上曜 (1316)-國泰-敦南券商分點個股進出

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

上曜

(1316)

可現股當沖

股價
18.70
漲跌
--
漲幅
0.00%
成交量
8,415張
產業
上市營建類股
183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

上曜 (1316)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	209.2	18.84	262.7	18.89	18.70	-53.5	25,586	-0.21%	大買/大賣/
2024/04/25	555.8	19.05	587.3	19.17	18.70	-31.6	25,455	-0.12%	大買/大賣/
2024/04/24	152.8	18.49	158.7	18.58	18.50	-6	25,200	-0.02%	大買/大賣/
2024/04/23	1,322	19.02	1,000.6	18.58	18.45	321.4	25,052	1.28%	大買/大賣/鉅額交易
2024/04/22	104.4	18.42	251.1	18.89	19.15	-146.7	24,395	-0.60%	大買/大賣/鉅額交易
2024/04/19	162.5	17.47	271.2	17.48	17.45	-108.8	24,232	-0.45%	大買/大賣/鉅額交易
2024/04/18	93.8	17.94	179.2	18.00	18.00	-85.4	24,113	-0.35%	大賣/
2024/04/17	115.9	18.10	92.7	18.11	17.95	23.2	24,013	0.10%	大買/
2024/04/16	188.1	18.02	222.2	17.99	17.90	-34.1	23,937	-0.14%	大買/大賣/
2024/04/15	182	18.83	211.2	18.84	18.70	-29.2	23,813	-0.12%	大買/大賣/
2024/04/12	208.1	19.24	136.5	19.16	19.15	71.7	23,714	0.30%	大買/大賣/
2024/04/11	309.9	19.68	266.4	19.60	19.35	43.5	23,644	0.18%	大買/大賣/
2024/04/10	320.9	19.97	238.6	20.06	19.95	82.3	23,537	0.35%	大買/大賣/
2024/04/09	315	19.90	407.5	19.99	20.00	-92.4	23,403	-0.40%	大買/大賣/
2024/04/08	208.7	19.82	229	19.82	19.85	-20.2	23,228	-0.09%	大買/大賣/
2024/04/03	374.6	19.45	409.4	19.49	19.45	-34.8	23,091	-0.15%	大買/大賣/
2024/04/02	301.9	19.86	234.8	19.92	19.95	67.1	22,975	0.29%	大買/大賣/
2024/04/01	497.7	19.75	628.9	19.87	19.95	-131.2	22,828	-0.57%	大買/大賣/鉅額交易
2024/03/29	429.1	19.47	271.7	19.44	19.20	157.4	22,621	0.70%	大買/大賣/鉅額交易
2024/03/28	1,394.3	20.21	1,045.1	19.92	19.30	349.2	22,479	1.55%	大買/大賣/鉅額交易
2024/03/27	586.5	19.26	424.9	19.33	19.30	161.6	21,904	0.74%	大買/大賣/鉅額交易
2024/03/26	198.8	18.66	301.1	18.63	18.10	-102.3	21,510	-0.48%	大買/大賣/鉅額交易
2024/03/25	142.1	19.43	164.9	19.44	19.20	-22.9	21,314	-0.11%	大買/大賣/
2024/03/22	395.2	19.56	351.9	19.47	19.40	43.3	21,220	0.20%	大買/大賣/
2024/03/21	273.8	19.61	337.5	19.56	19.55	-63.6	20,961	-0.30%	大買/大賣/
2024/03/20	292.1	19.93	347.9	19.92	19.60	-55.8	20,812	-0.27%	大買/大賣/
2024/03/19	773.1	20.29	815.9	20.13	19.85	-42.8	20,656	-0.21%	大買/大賣/
2024/03/18	700.8	20.30	670	20.35	20.40	30.8	20,326	0.15%	大買/大賣/
2024/03/15	1,658.2	20.27	1,364.5	20.20	19.95	293.7	20,042	1.47%	大買/大賣/鉅額交易
2024/03/14	2,559.7	20.42	2,198.8	20.38	20.50	360.9	19,474	1.85%	大買/大賣/鉅額交易
2024/03/13	1,084.3	20.07	1,430.1	19.98	19.65	-345.8	18,310	-1.89%	大買/大賣/鉅額交易
2024/03/12	1,676.7	21.42	1,689	21.20	20.65	-12.3	17,725	-0.07%	大買/大賣/
2024/03/11	1,962.7	22.83	1,908	22.74	22.80	54.8	16,975	0.32%	大買/大賣/
2024/03/08	2,145.9	23.82	2,182	23.78	22.60	-36.2	16,178	-0.22%	大買/大賣/
2024/03/07	6,309.1	27.15	4,735	26.62	25.10	1,574	15,197	10.36%	大買/大賣/鉅額交易
2024/03/06	2,514.6	25.38	2,157	25.67	26.20	357.6	12,798	2.79%	大買/大賣/鉅額交易
2024/03/05	1,612.7	22.72	2,050	23.10	23.85	-437.4	11,773	-3.71%	大買/大賣/鉅額交易
2024/03/04	1,464.3	21.83	1,021.5	21.79	21.70	442.8	10,992	4.03%	大買/大賣/鉅額交易
2024/03/01	3,770.3	22.12	2,659.6	22.18	21.30	1,110.8	10,530	10.55%	大買/大賣/鉅額交易
2024/02/29	2,069.6	20.45	2,282.2	20.52	21.00	-212.5	9,196	-2.31%	大買/大賣/鉅額交易
2024/02/27	2,859.1	19.99	2,154.8	19.58	19.10	704.3	8,181	8.61%	大買/大賣/鉅額交易
2024/02/26	641.3	18.65	994.3	18.92	19.60	-353	7,184	-4.91%	大買/大賣/鉅額交易
2024/02/23	1,623.5	17.97	1,408.8	17.97	17.85	214.7	6,659	3.22%	大買/大賣/鉅額交易
2024/02/22	1,028.8	17.41	696.7	17.49	17.30	332.1	5,947	5.58%	大買/大賣/鉅額交易
2024/02/21	2,201.7	18.48	1,811.4	18.33	18.10	390.3	5,125	7.62%	大買/大賣/鉅額交易
2024/02/20	1,150.2	17.82	1,129.3	18.25	18.40	20.9	3,960	0.53%	大買/大賣/
2024/02/19	477.3	16.17	338.3	16.43	16.75	139	3,271	4.25%	大買/大賣/鉅額交易
2024/02/16	184.1	14.83	231.1	15.05	15.25	-47	2,897	-1.62%	大買/大賣/
2024/02/15	123.6	14.17	46	14.15	13.90	77.6	2,705	2.87%	大買/
2024/02/05	56.7	13.95	25	13.84	13.70	31.7	2,641	1.20%
2024/02/02	107.3	13.95	61.2	13.79	13.95	46.1	2,612	1.76%	大買/
2024/02/01	24.3	13.68	38.8	13.64	13.75	-14.6	2,576	-0.57%
2024/01/31	129.8	14.30	96.3	14.15	13.80	33.5	2,532	1.32%	大買/
2024/01/30	224.3	14.32	331.8	14.29	14.30	-107.5	2,422	-4.44%	大買/大賣/鉅額交易
2024/01/29	94.1	13.65	89.7	13.52	13.90	4.4	2,243	0.20%
2024/01/26	94.9	13.41	44.1	13.27	13.10	50.8	2,121	2.40%
2024/01/25	41.1	12.94	158.8	12.94	13.05	-117.7	1,991	-5.91%	大賣/鉅額交易
2024/01/24	24.1	12.48	33	12.38	12.50	-8.9	1,919	-0.46%
2024/01/23	29	12.29	4	12.31	12.35	25	1,921	1.30%
2024/01/22	9.4	12.32	7.6	12.31	12.35	1.7	1,919	0.09%
2024/01/19	10.1	12.26	9	12.28	12.30	1.1	1,918	0.05%
2024/01/18	7.1	12.26	17.6	12.25	12.25	-10.5	1,917	-0.55%
2024/01/17	35.4	12.35	136.2	12.22	12.15	-100.7	1,918	-5.25%	大賣/
2024/01/16	54.1	12.62	5.5	12.63	12.55	48.6	1,882	2.58%
2024/01/15	52.6	12.84	83.3	12.89	12.90	-30.7	1,866	-1.64%
2024/01/12	9.1	12.62	47	12.69	12.60	-37.9	1,848	-2.05%
2024/01/11	5.7	12.75	17	12.76	12.70	-11.3	1,862	-0.61%
2024/01/10	13.1	12.75	38.4	12.81	12.75	-25.3	1,892	-1.33%
2024/01/09	18	12.86	3.3	12.93	12.80	14.7	1,899	0.77%
2024/01/08	86	12.96	31	12.91	12.90	55	1,915	2.87%
2024/01/05	17.1	13.03	34.6	13.04	13.05	-17.5	1,915	-0.91%
2024/01/04	8.2	12.96	2.2	13.00	12.90	5.9	1,901	0.31%
2024/01/03	8.1	12.91	0	0.00	12.90	8.1	1,923	0.42%
2024/01/02	10.1	12.87	34.3	12.91	13.05	-24.2	2,021	-1.20%
2023/12/29	1.1	12.69	3	12.67	12.70	-1.9	2,001	-0.09%
2023/12/28	7.1	12.77	33.2	12.69	12.70	-26.1	2,015	-1.29%
2023/12/27	3.1	12.87	41	12.90	12.70	-37.9	2,062	-1.84%
2023/12/26	10	12.90	7.9	12.84	12.95	2.1	2,062	0.10%
2023/12/25	3.1	12.65	4.1	12.65	12.65	-1	2,066	-0.05%
2023/12/22	10	12.53	13	12.52	12.55	-3	2,082	-0.14%
2023/12/21	6	12.77	84	12.82	12.70	-78	2,076	-3.76%
2023/12/20	13.9	12.93	21.7	12.88	12.90	-7.8	2,084	-0.37%
2023/12/19	73.2	12.80	38.3	12.67	12.80	34.9	2,084	1.67%
2023/12/18	59.1	12.77	35	12.76	12.60	24.2	2,119	1.14%
2023/12/15	44.4	12.56	109	12.44	12.40	-64.6	2,353	-2.74%	大賣/
2023/12/14	15.1	12.78	109.1	12.75	12.65	-94	2,339	-4.02%	大賣/
2023/12/13	25.1	12.80	7	12.77	12.80	18.1	2,342	0.77%
2023/12/12	25	12.72	47.5	12.73	12.70	-22.5	2,455	-0.92%
2023/12/11	111.1	12.76	30.5	12.75	12.80	80.6	2,447	3.29%	大買/
2023/12/08	16.6	12.63	34.4	12.71	12.55	-17.8	2,467	-0.72%
2023/12/07	71.8	13.17	150.8	13.01	12.80	-79	2,493	-3.17%	大賣/
2023/12/06	165.2	13.20	141	13.20	13.30	24.3	2,493	0.97%	大買/大賣/
2023/12/05	145.2	12.93	49.5	12.92	12.95	95.7	2,461	3.89%	大買/
2023/12/04	95.3	12.63	98	12.68	12.85	-2.6	2,420	-0.11%
2023/12/01	88.1	12.44	66.5	12.49	12.50	21.6	2,398	0.90%
2023/11/30	60.1	12.23	52.5	12.27	12.35	7.6	2,362	0.32%
2023/11/29	37.1	12.00	3.4	11.93	12.00	33.7	2,315	1.46%
2023/11/28	4.1	11.75	20.3	11.77	11.90	-16.2	2,309	-0.70%
2023/11/27	3.7	11.64	7.6	11.73	11.65	-3.9	2,321	-0.17%
2023/11/24	30	11.52	11	11.50	11.45	19	2,302	0.83%
2023/11/23	74.6	11.60	117.5	11.51	11.55	-42.9	2,269	-1.89%	大賣/
2023/11/22	12.1	11.41	13	11.41	11.35	-0.9	2,231	-0.04%
2023/11/21	10.1	11.19	15.2	11.20	11.25	-5.1	2,205	-0.23%
2023/11/20	22.1	11.17	86.1	11.12	11.15	-63.9	2,220	-2.88%
2023/11/17	169.4	11.09	89.1	11.04	11.00	80.3	2,249	3.57%	大買/
2023/11/16	16.2	10.58	7.7	10.60	10.75	8.5	2,233	0.38%
2023/11/15	5.7	10.50	1.7	10.47	10.50	4	2,240	0.18%
2023/11/14	5.5	10.37	4	10.48	10.45	1.5	2,250	0.07%
2023/11/13	31	10.37	2	10.35	10.35	29	2,260	1.28%
2023/11/10	20.4	10.52	33.1	10.53	10.55	-12.6	2,259	-0.56%
2023/11/09	6.1	10.50	5	10.47	10.50	1.1	2,254	0.05%
2023/11/08	21.1	10.40	7.5	10.43	10.45	13.6	2,269	0.60%
2023/11/07	6	10.39	90.2	10.35	10.35	-84.2	2,290	-3.68%
2023/11/06	6	10.41	2.8	10.41	10.40	3.2	2,304	0.14%
2023/11/03	13.8	10.53	48.3	10.45	10.45	-34.5	2,323	-1.49%
2023/11/02	40.2	10.37	12	10.30	10.40	28.2	2,351	1.20%
2023/11/01	0	10.20	9.7	10.24	10.30	-9.7	2,360	-0.41%
2023/10/31	39.3	10.29	3.2	10.33	10.20	36.1	2,365	1.53%
2023/10/30	10	10.28	3	10.28	10.25	7	2,380	0.29%
2023/10/27	16.2	10.28	3	10.32	10.30	13.2	2,386	0.55%
2023/10/26	5	10.29	1	10.30	10.30	4	2,394	0.17%
2023/10/25	18	10.34	6	10.28	10.35	12	2,403	0.50%
2023/10/24	13.1	10.19	46	10.20	10.15	-32.9	2,412	-1.36%
2023/10/23	3.2	10.24	2	10.35	10.20	1.2	2,418	0.05%
2023/10/20	6.1	10.28	40	10.30	10.35	-33.9	2,414	-1.41%
2023/10/19	50	10.45	42	10.37	10.45	8	2,429	0.33%
2023/10/18	53.4	10.88	72.1	10.90	10.80	-18.7	2,421	-0.77%
2023/10/17	41	11.12	35	11.10	11.00	6	2,402	0.25%
2023/10/16	20.1	11.10	2.1	11.13	11.10	18	2,382	0.75%
2023/10/13	17.7	11.08	11.7	11.08	11.05	5.9	2,363	0.25%
2023/10/12	14.1	11.00	24	10.98	11.00	-9.9	2,369	-0.42%
2023/10/11	61.1	11.26	17.4	11.12	11.05	43.7	2,361	1.85%
2023/10/06	53.5	11.29	78.2	11.28	11.20	-24.7	2,329	-1.06%
2023/10/05	7	10.84	27.1	10.83	10.85	-20.1	2,223	-0.90%
2023/10/04	13.1	10.75	9	10.74	10.75	4.1	2,220	0.18%
2023/10/03	23.1	10.87	32.2	10.83	10.75	-9.1	2,200	-0.41%
2023/10/02	9.1	10.71	9.7	10.75	10.75	-0.6	2,157	-0.03%
2023/09/28	4.1	10.63	65.3	10.61	10.75	-61.2	2,140	-2.86%
2023/09/27	43	10.51	5	10.52	10.50	38	2,117	1.79%
2023/09/26	17.1	10.55	4	10.55	10.55	13.1	2,097	0.62%
2023/09/25	68	10.55	9	10.56	10.55	59	2,091	2.82%
2023/09/22	41	10.63	57	10.69	10.60	-16	2,070	-0.77%
2023/09/21	152.1	10.72	66.5	10.78	10.65	85.5	2,039	4.19%	大買/
2023/09/20	176.3	10.52	299.7	10.57	10.60	-123.5	1,970	-6.27%	大買/大賣/鉅額交易
2023/09/19	20.1	10.66	0	0.00	10.60	20.1	1,721	1.16%
2023/09/18	51.1	10.86	19.2	10.91	10.85	31.9	1,708	1.87%
2023/09/15	71.2	10.76	63.4	10.74	10.80	7.8	1,681	0.46%
2023/09/14	9.1	10.30	0	10.45	10.30	9	1,560	0.58%
2023/09/13	14.2	10.39	2	10.48	10.35	12.2	1,570	0.78%
2023/09/12	48	10.16	117.8	10.27	10.20	-69.8	1,526	-4.58%	大賣/
2023/09/11	100	10.22	1.9	10.39	10.15	98.2	1,454	6.75%
2023/09/08	29.1	10.47	8	10.38	10.50	21.1	1,360	1.55%
2023/09/07	9	10.67	4.8	10.69	10.65	4.2	1,307	0.32%
2023/09/06	22.7	10.67	9.5	10.65	10.80	13.3	1,314	1.01%
2023/09/05	23.2	10.83	1.9	10.82	10.85	21.4	1,289	1.66%
2023/09/04	6	10.80	6	10.79	10.85	0	1,277	0.00%
2023/09/01	1.6	10.68	12.1	10.70	10.75	-10.5	1,276	-0.82%
2023/08/31	11.2	10.62	0.3	10.75	10.65	10.9	1,258	0.87%
2023/08/30	10.4	10.70	2	10.70	10.70	8.4	1,242	0.67%
2023/08/29	4	10.74	2	10.83	10.70	2	1,237	0.16%
2023/08/28	54.3	10.66	25	10.70	10.80	29.3	1,240	2.36%
2023/08/25	17.1	10.65	6.3	10.70	10.75	10.8	1,237	0.87%
2023/08/24	8.7	10.77	2.5	10.72	10.70	6.2	1,251	0.49%
2023/08/23	17.5	11.14	4	11.50	11.10	13.5	1,245	1.08%
2023/08/22	10.3	11.65	63	11.65	11.60	-52.7	1,232	-4.28%
2023/08/21	9	12.02	11.1	12.06	12.05	-2.1	1,197	-0.17%
2023/08/18	35.4	11.93	4.4	12.00	11.95	31	1,179	2.63%
2023/08/17	0.1	11.80	5	11.75	11.85	-4.9	1,163	-0.42%
2023/08/16	0	0.00	6	11.80	11.75	-6	1,157	-0.52%
2023/08/15	2.1	11.75	0	0.00	11.90	2.1	1,142	0.19%
2023/08/14	1	11.70	12	11.71	11.70	-11	1,126	-0.98%
2023/08/11	2	11.85	2.9	11.93	11.95	-0.9	1,104	-0.08%
2023/08/10	0	12.10	3	12.02	12.10	-3	1,078	-0.28%
2023/08/09	7.1	12.21	7.3	12.33	12.20	-0.2	1,065	-0.02%
2023/08/08	16.1	12.40	33.3	12.20	12.35	-17.2	1,054	-1.63%
2023/08/07	4	11.99	83.4	12.00	12.00	-79.4	1,030	-7.70%
2023/08/04	3	12.07	24.7	12.00	11.95	-21.7	1,032	-2.10%
2023/08/02	9.1	12.02	4.1	11.97	11.95	4.9	1,044	0.47%
2023/08/01	0.2	11.70	3	11.82	11.75	-2.8	1,082	-0.26%
2023/07/31	1.4	11.71	0	0.00	11.75	1.4	1,115	0.12%
2023/07/28	3.6	11.85	11	11.91	11.85	-7.4	1,116	-0.66%
2023/07/27	2.6	11.83	0.7	11.79	11.95	2	1,109	0.18%
2023/07/26	2.5	11.65	3.1	11.67	11.65	-0.6	1,105	-0.06%
2023/07/25	4.3	11.52	1.6	11.53	11.55	2.7	1,109	0.24%
2023/07/24	18.1	11.74	17	11.64	11.55	1.1	1,106	0.10%
2023/07/21	3.1	11.86	2.5	11.83	11.85	0.7	1,092	0.06%
2023/07/20	4.5	11.86	6	11.87	11.90	-1.5	1,103	-0.14%
2023/07/19	51.3	11.65	18.4	11.72	11.70	32.9	1,081	3.04%
2023/07/18	6.6	11.73	12.2	11.70	11.70	-5.7	1,094	-0.52%
2023/07/17	6.7	11.91	20.1	11.73	11.85	-13.4	1,119	-1.20%
2023/07/14	1.1	11.80	2.4	11.85	11.75	-1.3	1,141	-0.11%
2023/07/13	1.1	11.89	3.5	11.92	11.90	-2.4	1,166	-0.21%
2023/07/12	4.3	11.98	0.3	12.05	11.90	4	1,204	0.33%
2023/07/11	2.5	11.91	20.4	11.99	12.00	-17.8	1,213	-1.47%
2023/07/10	3.5	12.01	6	12.00	12.00	-2.5	1,276	-0.20%
2023/07/07	1	12.00	2	11.98	12.00	-1	1,323	-0.07%
2023/07/06	8.4	12.08	3.5	12.11	12.05	4.8	1,337	0.36%
2023/07/05	2.4	12.11	1	12.05	12.10	1.4	1,413	0.10%
2023/07/04	1.3	12.20	3.5	12.21	12.20	-2.2	1,430	-0.16%
2023/07/03	4.1	12.25	8.3	12.29	12.25	-4.2	1,440	-0.29%
2023/06/30	0.3	12.15	11.4	12.16	12.20	-11.1	1,446	-0.77%
2023/06/29	2	12.15	4.9	12.13	12.15	-2.9	1,459	-0.20%
2023/06/28	5.1	12.10	0.9	12.15	12.10	4.2	1,473	0.28%
2023/06/27	5.2	12.12	1.1	12.06	12.15	4.1	1,502	0.27%
2023/06/26	9	12.03	1	12.05	12.05	8	1,508	0.53%
2023/06/21	2.5	12.15	1	12.20	12.20	1.5	1,524	0.10%
2023/06/20	17.2	12.26	3.4	12.24	12.25	13.8	1,561	0.89%
2023/06/19	19.3	12.02	16	12.01	12.05	3.3	1,663	0.20%
2023/06/16	9.4	12.29	0.7	12.35	12.25	8.7	1,659	0.52%
2023/06/15	4	12.41	1.9	12.41	12.40	2.2	1,701	0.13%
2023/06/14	2.8	12.54	2.3	12.50	12.55	0.5	1,755	0.03%
2023/06/13	10.2	12.40	0.2	12.45	12.45	9.9	1,895	0.52%
2023/06/12	6.1	12.46	13.8	12.55	12.50	-7.7	2,066	-0.37%
2023/06/09	4.4	12.76	4.1	12.82	12.75	0.3	2,183	0.01%
2023/06/08	12.3	12.88	1.5	12.88	12.75	10.8	2,343	0.46%
2023/06/07	5.6	12.92	3	12.97	12.95	2.6	2,362	0.11%
2023/06/06	12	12.75	6.1	12.81	12.80	5.9	2,383	0.25%
2023/06/05	6.2	12.77	25.3	12.76	12.85	-19.1	2,390	-0.80%
2023/06/02	4.7	12.59	0.4	12.60	12.65	4.3	2,380	0.18%
2023/06/01	0.6	12.52	1	12.55	12.55	-0.4	2,395	-0.02%
2023/05/31	2.2	12.57	1.6	12.57	12.60	0.6	2,399	0.02%
2023/05/30	13.3	12.71	3.1	12.62	12.55	10.2	2,403	0.43%
2023/05/29	7.2	12.44	5.9	12.45	12.45	1.3	2,393	0.05%
2023/05/26	43.1	12.90	1.4	12.86	12.70	41.7	2,381	1.75%
2023/05/25	11.6	13.20	7	13.21	13.20	4.6	2,343	0.19%
2023/05/24	8.2	13.24	2	13.30	13.25	6.2	2,338	0.26%
2023/05/23	3	13.35	0	0.00	13.35	3	2,328	0.13%
2023/05/22	1.3	13.25	3.3	13.31	13.40	-1.9	2,331	-0.08%
2023/05/19	4.2	13.30	7.4	13.27	13.25	-3.2	2,316	-0.14%
2023/05/18	2.2	13.20	2	13.25	13.25	0.2	2,322	0.01%
2023/05/17	0.2	13.29	0	13.25	13.30	0.2	2,329	0.01%
2023/05/16	4.6	13.24	1.2	13.23	13.20	3.4	2,328	0.15%
2023/05/15	34.9	13.16	2	13.28	13.25	32.9	2,329	1.41%
2023/05/12	67.7	13.27	0	0.00	13.30	67.7	2,325	2.91%
2023/05/11	67.7	13.27	0	0.00	13.25	67.7	2,327	2.91%
2023/05/10	7.9	13.64	3.2	13.63	13.65	4.7	2,325	0.20%
2023/05/09	0.3	13.50	3	13.52	13.50	-2.7	2,324	-0.12%
2023/05/08	32.1	13.71	11.1	13.76	13.65	21	2,305	0.91%
2023/05/05	6.3	13.63	3.2	13.51	13.65	3.1	2,247	0.14%
2023/05/04	1.8	13.42	6	13.41	13.55	-4.2	2,207	-0.19%
2023/05/03	3	13.42	0.9	13.40	13.40	2.1	2,227	0.09%
2023/05/02	1.1	13.55	2.1	13.52	13.60	-1	2,230	-0.04%
2023/04/28	6.1	13.40	20.1	13.45	13.45	-14	2,218	-0.63%
2023/04/27	3	13.08	1	13.05	13.20	2	2,202	0.09%
2023/04/26	2	13.25	8.5	13.15	13.25	-6.5	2,191	-0.30%
2023/04/25	10.1	13.35	5.3	13.48	13.25	4.8	2,177	0.22%
2023/04/24	1.1	13.40	0.1	13.55	13.50	1	2,153	0.05%
2023/04/21	4.1	13.37	7	13.37	13.35	-2.9	2,152	-0.13%
2023/04/20	4.1	13.64	9	13.82	13.55	-4.9	2,138	-0.23%
2023/04/19	5.1	13.87	17	13.92	13.95	-11.9	2,108	-0.56%
2023/04/18	2.1	13.80	10.2	13.88	13.70	-8	2,061	-0.39%
2023/04/17	3.2	13.68	22.3	13.67	13.60	-19.1	2,020	-0.95%
2023/04/14	37.1	13.25	4.1	13.28	13.20	33.1	1,977	1.67%
2023/04/13	52.3	13.23	37	13.22	13.20	15.3	1,963	0.78%
2023/04/12	25	14.01	26.9	13.97	13.75	-1.9	1,899	-0.10%
2023/04/11	15.6	13.84	31.1	13.85	13.80	-15.5	1,855	-0.84%
2023/04/10	56.1	13.96	65	13.84	14.00	-8.9	1,844	-0.48%
2023/04/07	36.1	13.45	3	13.32	13.55	33.1	1,764	1.87%
2023/04/06	13	13.06	22	13.01	13.15	-9	1,739	-0.52%
2023/03/31	13.2	13.20	7.8	13.18	13.20	5.4	1,729	0.31%
2023/03/30	10	13.26	12	13.28	13.25	-2	1,719	-0.12%
2023/03/29	8	13.26	36	13.26	13.25	-28	1,708	-1.64%
2023/03/28	6	13.26	14.1	13.23	13.15	-8.1	1,707	-0.47%
2023/03/27	7	13.44	1.4	13.53	13.40	5.6	1,690	0.33%
2023/03/24	5.3	13.51	27.6	13.50	13.55	-22.3	1,686	-1.32%
2023/03/23	9.1	13.58	11	13.63	13.55	-1.9	1,665	-0.11%
2023/03/22	112.5	13.84	44.5	13.77	13.70	68.1	1,650	4.12%	大買/
2023/03/21	19.3	13.41	33.2	13.39	13.35	-13.9	1,576	-0.88%
2023/03/20	16.7	13.50	32.2	13.49	13.35	-15.4	1,552	-0.99%
2023/03/17	41.1	13.51	49.1	13.52	13.60	-8	1,505	-0.53%
2023/03/16	136.6	13.72	123.2	13.64	13.45	13.4	1,449	0.92%	大買/大賣/
2023/03/15	158.4	13.50	133.4	13.61	13.75	25	1,313	1.90%	大買/大賣/
2023/03/14	146.3	12.86	118	12.78	12.55	28.3	1,139	2.49%	大買/大賣/
2023/03/13	177	12.71	105.2	12.89	13.05	71.8	1,012	7.09%	大買/大賣/
2023/03/10	3	11.97	12.9	11.97	11.90	-9.9	851	-1.16%
2023/03/09	9.1	12.29	11.4	12.32	12.20	-2.3	839	-0.27%
2023/03/08	12.1	12.14	75.3	12.10	12.15	-63.1	821	-7.69%
2023/03/07	4.1	12.09	2	12.10	12.05	2.1	822	0.26%
2023/03/06	5	12.07	10.8	12.02	12.05	-5.8	818	-0.71%
2023/03/03	6.9	11.88	2	11.85	11.85	4.9	804	0.61%
2023/03/02	4.1	11.85	0	11.90	11.85	4.1	801	0.51%
2023/03/01	11.5	11.97	12	11.93	11.95	-0.5	798	-0.06%
2023/02/24	7.1	12.03	3	12.05	12.05	4.1	796	0.52%
2023/02/23	10	12.20	1.1	12.25	12.15	8.9	781	1.14%
2023/02/22	3	12.05	6	12.11	12.15	-3	782	-0.38%
2023/02/21	9.1	12.18	0.1	12.25	12.20	9	792	1.13%
2023/02/20	14.1	12.13	2.1	12.11	12.20	12.1	820	1.47%
2023/02/17	0.2	12.00	1	12.00	12.00	-0.8	858	-0.10%
2023/02/16	1.2	12.00	11.1	12.06	12.05	-9.9	879	-1.13%
2023/02/15	2.5	12.18	7	12.20	12.15	-4.5	895	-0.50%
2023/02/14	0	11.98	8	12.05	12.05	-8	888	-0.90%
2023/02/13	9.2	11.95	1	11.95	12.00	8.2	887	0.92%
2023/02/10	9.3	12.16	6	12.30	12.10	3.3	883	0.37%
2023/02/09	30	12.36	7	12.40	12.30	23	883	2.60%
2023/02/08	8	12.49	13.6	12.49	12.50	-5.6	878	-0.64%
2023/02/07	9.2	12.29	1.9	12.28	12.35	7.2	872	0.83%
2023/02/06	0	12.15	0.6	12.10	12.10	-0.6	883	-0.07%
2023/02/03	0	12.21	10	12.20	12.20	-10	899	-1.11%
2023/02/02	3	12.23	7.1	12.32	12.25	-4.1	908	-0.45%
2023/02/01	64.9	12.46	41.8	12.31	12.30	23.1	924	2.50%
2023/01/31	10.3	12.05	1.3	12.11	12.05	9	903	0.99%
2023/01/30	1.2	11.86	19.2	11.87	11.95	-18	909	-1.98%
2023/01/17	2.3	11.62	9	11.60	11.65	-6.7	926	-0.73%
2023/01/16	6.1	11.73	7.9	11.73	11.70	-1.9	976	-0.19%
2023/01/13	17.3	11.82	0.4	11.80	11.70	16.9	1,015	1.67%
2023/01/12	2	11.83	11	11.82	11.80	-9	1,029	-0.88%
2023/01/11	1	11.90	0	0.00	11.90	1	1,032	0.10%
2023/01/10	2.1	12.02	13	12.09	12.10	-10.9	1,079	-1.01%
2023/01/09	8.1	11.91	1	11.90	11.95	7.1	1,131	0.62%
2023/01/06	1	11.90	1.9	11.85	11.95	-0.9	1,204	-0.08%
2023/01/05	1	11.90	0	0.00	11.95	1	1,273	0.08%
2023/01/04	7	11.98	7	12.02	12.00	0	1,325	0.00%
2023/01/03	0.2	11.75	1	11.75	11.80	-0.8	1,496	-0.05%
2022/12/30	13	12.02	9.1	12.09	11.85	4	1,624	0.25%
2022/12/29	0	11.70	0.5	11.60	11.60	-0.5	1,628	-0.03%
2022/12/28	3	11.78	1.7	11.73	11.80	1.3	1,647	0.08%
2022/12/27	0	11.91	3	11.93	11.90	-3	1,639	-0.18%
2022/12/26	1	11.95	1.7	12.06	11.95	-0.7	1,638	-0.04%
2022/12/23	2	11.93	0.1	11.90	11.85	1.9	1,642	0.12%
2022/12/22	2	12.00	0	11.90	12.00	2	1,641	0.12%
2022/12/21	1.1	11.94	0	0.00	12.00	1.1	1,646	0.07%
2022/12/20	5.1	12.10	0	12.45	12.00	5.1	1,646	0.31%
2022/12/19	6.1	12.24	1	12.20	12.30	5.1	1,635	0.31%
2022/12/16	1	12.40	0.4	12.30	12.35	0.6	1,630	0.04%
2022/12/15	5	12.75	1.9	12.84	12.70	3.1	1,656	0.18%
2022/12/14	2	12.73	17	12.66	12.90	-15	1,667	-0.90%
2022/12/13	28.3	12.35	5.9	12.43	12.25	22.3	1,657	1.35%
2022/12/12	6.2	12.95	1.9	13.00	13.00	4.3	1,625	0.27%
2022/12/09	5	13.26	6	13.20	13.20	-1	1,634	-0.06%
2022/12/08	9	13.38	7.8	13.31	13.45	1.2	1,633	0.07%
2022/12/07	5.1	13.10	4.9	12.95	13.00	0.2	1,640	0.01%
2022/12/06	1.2	13.05	1.1	13.09	13.00	0.1	1,642	0.01%
2022/12/05	2	13.38	5	13.40	13.35	-3	1,644	-0.18%
2022/12/02	6.1	13.21	5.5	13.19	13.30	0.6	1,640	0.04%
2022/12/01	3.1	13.02	0.4	13.10	13.15	2.7	1,651	0.17%
2022/11/30	3.2	12.85	25.1	12.92	12.95	-21.9	1,679	-1.30%
2022/11/29	1.5	12.63	2.3	12.67	12.65	-0.7	1,669	-0.04%
2022/11/28	0.1	12.50	3.6	12.49	12.55	-3.5	1,685	-0.21%
2022/11/25	0	12.43	5.1	12.41	12.40	-5.1	1,687	-0.30%
2022/11/24	0.1	12.17	2.8	12.29	12.35	-2.8	1,691	-0.16%
2022/11/23	2	12.15	0.8	12.14	12.25	1.2	1,699	0.07%
2022/11/22	1.2	12.05	1	12.05	12.05	0.2	1,701	0.01%
2022/11/21	0.1	12.30	1.6	12.32	12.25	-1.5	1,700	-0.09%
2022/11/18	1.1	12.50	3.9	12.57	12.45	-2.8	1,714	-0.16%
2022/11/17	2	12.50	5.1	12.53	12.70	-3.1	1,724	-0.18%
2022/11/16	9	12.52	1.2	12.60	12.50	7.8	1,740	0.45%
2022/11/15	13	13.23	11.9	13.11	13.10	1.1	1,749	0.07%
2022/11/14	1.1	12.50	32.3	12.47	12.60	-31.2	1,725	-1.81%
2022/11/11	13.4	12.45	28.8	12.21	12.15	-15.4	1,720	-0.90%
2022/11/10	0.2	12.47	15	12.45	12.45	-14.8	1,703	-0.87%
2022/11/09	0.3	12.55	11.1	12.41	12.55	-10.8	1,715	-0.63%
2022/11/08	1.1	12.55	2.2	12.65	12.40	-1	1,755	-0.06%
2022/11/07	1.3	12.52	3.1	12.59	12.55	-1.8	1,780	-0.10%
2022/11/04	0.1	12.36	8.8	12.38	12.60	-8.7	1,798	-0.48%
2022/11/03	21	12.40	15.2	12.28	12.45	5.8	1,806	0.32%
2022/11/02	5.1	12.35	14.5	12.17	12.40	-9.3	1,809	-0.52%
2022/11/01	11.4	12.11	11.4	11.95	11.75	-0.1	1,796	0.00%
2022/10/31	5.4	12.32	11.1	12.38	12.35	-5.7	1,780	-0.32%
2022/10/19	2.1	11.72	4.1	11.82	11.60	-2	1,771	-0.11%
2022/10/18	35	11.81	12	11.82	11.70	23	1,765	1.30%
2022/10/17	19	11.57	9	11.72	11.85	10	1,764	0.57%
2022/10/14	4.2	12.03	5	12.04	12.00	-0.8	1,762	-0.04%
2022/10/13	11	11.89	7	11.74	11.45	4	1,764	0.23%
2022/10/12	6	12.27	8	12.23	12.20	-2	1,733	-0.11%
2022/10/11	12	13.03	49.1	12.88	12.55	-37	1,708	-2.17%
2022/10/07	16	13.60	20	13.52	13.50	-4	1,726	-0.23%
2022/10/06	161.1	13.60	151	13.67	13.70	10.1	1,762	0.57%	大買/大賣/
2022/10/05	41	13.60	89.3	13.64	13.60	-48.3	1,754	-2.75%
2022/10/04	60.3	13.02	46.2	12.87	13.20	14.1	1,784	0.79%
2022/10/03	49	12.73	52	12.66	12.45	-3	1,799	-0.17%
2022/09/30	65	12.40	95	12.37	12.55	-30	1,765	-1.70%
2022/09/29	180.1	11.76	162.1	11.90	12.10	18	1,733	1.04%	大買/大賣/
2022/09/28	150.4	12.16	3	12.15	12.15	147.4	1,582	9.31%	大買/鉅額交易
2022/09/27	5	13.55	5	13.54	13.50	0	1,489	0.00%
2022/09/26	8.1	13.88	4	14.00	13.80	4.1	1,512	0.27%
2022/09/23	4	14.64	6.1	14.79	14.55	-2.1	1,526	-0.13%
2022/09/22	5	14.51	14	14.40	14.50	-9	1,559	-0.58%
2022/09/21	9.2	14.54	12	14.60	14.50	-2.9	1,569	-0.18%
2022/09/20	8	14.71	14	14.71	14.75	-6	1,577	-0.38%
2022/09/19	10	15.20	1	14.80	14.70	9	1,596	0.56%
2022/09/16	2	15.00	4.2	15.01	15.00	-2.2	1,611	-0.14%
2022/09/15	6.2	15.16	3	15.12	15.05	3.2	1,649	0.19%
2022/09/14	10	14.80	19	15.05	15.10	-9	1,742	-0.52%
2022/09/13	16	15.08	2	15.00	15.05	14	1,759	0.80%
2022/09/12	0	15.40	3	15.57	15.50	-3	1,818	-0.16%
2022/09/08	2	15.40	10	15.18	15.35	-8	1,827	-0.44%
2022/09/07	2	14.80	9	14.67	14.75	-7	1,841	-0.38%
2022/09/06	10	14.87	8	14.72	14.85	2	1,857	0.11%
2022/09/05	3	15.17	1	15.25	15.10	2	1,885	0.11%
2022/09/02	4	15.50	7	15.69	15.40	-3	1,982	-0.15%
2022/09/01	1	15.25	2	15.28	15.15	-1	2,031	-0.05%
2022/08/31	5	15.30	0	15.36	15.30	5	2,055	0.24%
2022/08/30	1	15.60	12.1	15.50	15.55	-11.1	2,066	-0.54%
2022/08/29	35.1	15.55	19	15.46	15.40	16.1	2,145	0.75%
2022/08/26	6.1	15.86	12.6	15.96	16.05	-6.5	2,159	-0.30%
2022/08/25	8	15.56	1	15.55	15.45	7	2,146	0.33%
2022/08/24	4	15.51	15	15.48	15.40	-11	2,188	-0.50%
2022/08/23	2	15.28	0.5	15.30	15.25	1.5	2,181	0.07%
2022/08/22	0	0.00	6	15.23	15.30	-6	2,218	-0.27%
2022/08/19	2	15.23	4	15.24	15.10	-2	2,239	-0.09%
2022/08/18	3	15.20	16.1	15.17	15.35	-13.1	2,274	-0.58%
2022/08/17	3.1	15.18	1	15.45	15.20	2.1	2,341	0.09%
2022/08/16	1	15.30	6	15.32	15.35	-5	2,437	-0.21%
2022/08/15	10	14.94	5	14.93	15.00	5	2,547	0.20%
2022/08/12	3	15.30	0	0.00	15.10	3	2,856	0.11%
2022/08/11	11	15.31	10	15.55	15.30	1	3,010	0.03%
2022/08/10	7	15.19	24.4	15.28	15.30	-17.4	3,003	-0.58%
2022/08/09	5	14.94	5	14.96	15.00	0	3,001	0.00%
2022/08/08	0	14.50	3	14.47	14.65	-3	3,046	-0.10%
2022/08/05	3.2	14.42	16	14.51	14.50	-12.8	3,117	-0.41%
2022/08/04	10	14.13	36.7	14.06	14.20	-26.7	3,311	-0.81%
2022/08/03	29	14.60	10	14.50	14.45	19	3,480	0.55%
2022/08/02	7	14.94	36	14.95	14.90	-29	3,514	-0.83%
2022/08/01	8	15.54	26	15.48	15.50	-18	3,528	-0.51%
2022/07/29	8	15.01	10	15.13	15.20	-2	3,551	-0.06%
2022/07/28	6	15.03	2	15.28	14.90	4	3,564	0.11%
2022/07/27	1	15.20	21	15.21	15.25	-20	3,588	-0.56%
2022/07/26	2	15.15	2	15.15	15.10	0	3,685	0.00%
2022/07/25	11	15.21	9	15.26	15.40	2	3,715	0.05%
2022/07/22	11	15.40	2	15.38	15.40	9	3,717	0.24%
2022/07/21	10	15.54	6	15.56	15.55	4	3,742	0.11%
2022/07/20	8.2	15.84	20.3	15.99	15.75	-12	3,761	-0.32%
2022/07/19	10	15.81	16	15.86	15.90	-6	3,788	-0.16%
2022/07/18	14	15.69	11	15.71	15.80	3	3,782	0.08%
2022/07/15	17	15.56	2	15.75	15.55	15	3,791	0.40%
2022/07/14	15.1	15.88	24	15.96	15.90	-8.9	3,784	-0.24%
2022/07/13	24	15.84	41	15.97	15.70	-17	3,792	-0.45%
2022/07/12	73.5	15.91	18	15.84	15.70	55.5	3,840	1.45%
2022/07/11	37.2	16.04	23.2	16.09	16.20	14	3,964	0.35%
2022/07/08	13	15.32	5	15.39	15.45	8	3,894	0.21%
2022/07/07	5	15.10	14	14.90	15.15	-9	3,893	-0.23%
2022/07/06	54	14.84	10	14.85	14.70	44	3,901	1.13%
2022/07/05	8	15.20	8	15.29	15.40	0	3,913	0.00%
2022/07/04	5	14.67	2	14.85	14.70	3	3,897	0.08%
2022/07/01	0.7	15.03	61.5	14.97	14.40	-60.8	3,894	-1.56%
2022/06/30	18	15.23	6	15.20	15.10	12	3,874	0.31%
2022/06/29	3.1	15.83	39.1	15.89	15.85	-36	3,843	-0.94%
2022/06/28	7.1	16.19	8	16.15	16.20	-0.9	3,851	-0.02%
2022/06/27	10.2	16.48	12	16.43	16.45	-1.8	3,874	-0.05%
2022/06/24	6	16.02	4.1	16.00	16.10	1.9	3,871	0.05%
2022/06/23	9.1	15.64	5.3	15.72	15.60	3.8	3,866	0.10%
2022/06/22	17.8	15.77	26.2	15.90	15.45	-8.4	3,869	-0.22%
2022/06/21	2.1	16.40	7.4	16.42	16.50	-5.3	3,829	-0.14%
2022/06/20	24.1	16.50	18.4	16.49	16.15	5.8	3,837	0.15%
2022/06/17	6.4	17.52	13	17.63	17.50	-6.6	3,775	-0.18%
2022/06/16	17	18.33	12.2	18.34	17.80	4.8	3,811	0.13%
2022/06/15	7	18.47	5.3	18.48	18.45	1.7	3,832	0.04%
2022/06/14	15	18.63	113	18.54	18.50	-98	3,890	-2.52%	大賣/
2022/06/13	171.5	19.38	147.1	19.16	18.95	24.4	3,893	0.63%	大買/大賣/
2022/06/10	31.3	19.48	19.2	19.44	19.45	12	3,874	0.31%
2022/06/09	4.1	19.05	27	19.00	19.25	-22.9	3,935	-0.58%
2022/06/08	15	18.94	13.7	19.00	18.80	1.3	3,939	0.03%
2022/06/07	24	18.96	18.2	19.00	19.00	5.9	3,983	0.15%
2022/06/06	13.1	18.46	16.1	18.56	18.50	-3	3,954	-0.08%
2022/06/02	15	18.22	11	18.27	18.20	4	4,105	0.10%
2022/06/01	22	18.61	20	18.52	18.45	2	4,290	0.05%
2022/05/31	22.1	18.93	4	18.94	18.85	18.1	4,283	0.42%
2022/05/30	10	19.39	10	19.34	19.15	0	4,307	0.00%
2022/05/27	13	19.77	21	19.68	19.50	-8	4,297	-0.19%
2022/05/26	12	19.63	14	19.66	19.50	-2	4,347	-0.05%
2022/05/25	28.2	19.54	33	19.57	19.60	-4.8	4,410	-0.11%
2022/05/24	55.1	19.14	42	19.20	19.25	13.1	4,535	0.29%
2022/05/23	59.1	19.71	55	19.79	19.20	4.1	4,540	0.09%
2022/05/20	159.6	19.85	196.4	19.86	19.80	-36.8	4,702	-0.78%	大買/大賣/
2022/05/19	32	19.23	90.4	19.22	19.50	-58.4	4,673	-1.25%
2022/05/18	15.1	18.64	27.2	18.75	18.70	-12.1	4,677	-0.26%
2022/05/17	15	18.52	15.1	18.42	18.45	-0.1	4,752	0.00%
2022/05/16	17	18.27	9.5	18.31	18.15	7.5	4,877	0.15%
2022/05/13	48.1	18.92	31.1	18.75	18.50	17.1	5,016	0.34%
2022/05/12	104.2	19.21	148	18.72	19.10	-43.8	5,059	-0.87%	大買/大賣/
2022/05/11	94.2	19.69	57	19.79	19.85	37.2	4,985	0.75%
2022/05/10	10	19.22	21.3	19.25	19.50	-11.3	4,929	-0.23%
2022/05/09	9.2	19.12	18	19.22	19.15	-8.8	5,043	-0.17%
2022/05/06	22.5	18.88	50.3	18.97	19.15	-27.8	5,276	-0.53%
2022/05/05	16	18.84	10.1	18.80	18.85	6	5,410	0.11%
2022/05/04	30.3	18.71	31	18.66	18.90	-0.7	5,725	-0.01%
2022/05/03	98.7	18.91	81.4	18.82	18.85	17.3	6,119	0.28%
2022/04/29	19.5	17.90	4.4	18.18	18.15	15	6,758	0.22%
2022/04/28	3.2	17.65	12.2	17.67	17.65	-8.9	7,429	-0.12%
2022/04/27	39.2	17.26	76	17.14	17.30	-36.8	8,892	-0.41%
2022/04/26	1.1	17.59	10.3	17.61	17.75	-9.2	10,645	-0.09%
2022/04/25	36.3	17.39	79.2	17.44	17.45	-42.9	12,585	-0.34%
2022/04/22	7.1	18.14	22.2	18.05	18.15	-15.1	13,091	-0.12%
2022/04/21	16.4	18.13	13.5	18.13	18.15	2.9	13,226	0.02%
2022/04/20	19	18.48	12	18.37	18.35	7	13,286	0.05%
2022/04/19	12.2	18.44	21.2	18.48	18.50	-9	13,455	-0.07%
2022/04/18	56.1	17.84	52.3	17.88	17.70	3.7	13,439	0.03%
2022/04/15	146.1	18.28	77.3	18.25	18.30	68.9	13,395	0.51%	大買/
2022/04/14	9	19.78	5	19.81	19.95	4	13,297	0.03%
2022/04/13	10.1	19.98	14	20.09	20.00	-3.9	13,388	-0.03%
2022/04/12	18	19.56	9.5	19.50	19.45	8.5	13,429	0.06%
2022/04/11	16.5	19.57	55.1	19.55	19.60	-38.6	13,455	-0.29%
2022/04/08	1.1	20.00	12.1	20.09	20.15	-11	13,517	-0.08%
2022/04/07	34.1	20.02	31	20.11	19.95	3.1	13,664	0.02%
2022/04/06	3.2	20.41	7	20.41	20.45	-3.8	13,865	-0.03%
2022/04/01	17.1	20.31	6	20.30	20.35	11.1	13,881	0.08%
2022/03/31	7.1	20.42	5	20.50	20.40	2.1	13,921	0.02%
2022/03/30	3	20.70	23.4	20.78	20.65	-20.4	13,980	-0.15%
2022/03/29	19.3	20.57	24.2	20.51	20.35	-4.9	13,991	-0.03%
2022/03/28	39.4	20.19	31.1	20.26	20.55	8.4	14,035	0.06%
2022/03/25	47.4	20.75	15	20.60	20.65	32.4	14,050	0.23%
2022/03/24	14.1	20.78	40.3	20.77	20.95	-26.3	14,078	-0.19%
2022/03/23	19.6	20.45	16.3	20.49	20.55	3.3	14,099	0.02%
2022/03/22	12.7	20.31	29.1	20.54	20.55	-16.4	14,136	-0.12%
2022/03/21	46.1	20.59	31.2	20.70	20.25	14.9	14,157	0.10%
2022/03/18	10.1	20.28	34	20.38	20.55	-23.9	14,202	-0.17%
2022/03/17	17.1	20.11	41.2	20.10	20.20	-24.2	14,316	-0.17%
2022/03/16	10	19.44	37.2	19.47	19.50	-27.2	14,345	-0.19%
2022/03/15	46.6	19.46	18	19.49	19.20	28.6	14,457	0.20%
2022/03/14	57	20.03	94.1	19.89	19.90	-37.1	14,553	-0.25%
2022/03/11	23.3	19.49	19	19.48	19.50	4.3	14,556	0.03%
2022/03/10	43.7	19.75	38.1	19.84	19.80	5.7	14,671	0.04%
2022/03/09	36.2	19.27	44	19.33	19.45	-7.8	14,856	-0.05%
2022/03/08	119.5	19.29	174	19.39	19.20	-54.5	15,024	-0.36%	大買/大賣/
2022/03/07	202.5	19.10	105.5	19.14	18.80	97	15,000	0.65%	大買/大賣/
2022/03/04	33.7	20.37	8.2	20.38	20.25	25.6	15,056	0.17%
2022/03/03	44.7	20.63	35	20.72	20.50	9.7	15,350	0.06%
2022/03/02	102.6	20.35	54	20.40	20.35	48.6	15,741	0.31%	大買/
2022/03/01	46.1	20.48	56.3	20.50	20.50	-10.2	16,195	-0.06%
2022/02/25	139.2	20.28	56.5	20.24	20.05	82.7	16,438	0.50%	大買/
2022/02/24	131.1	20.56	170.3	20.31	20.30	-39.2	16,602	-0.24%	大買/大賣/
2022/02/23	66.5	21.03	104	21.11	21.35	-37.5	16,741	-0.22%	大賣/
2022/02/22	241.5	21.45	140.1	21.29	20.90	101.5	17,098	0.59%	大買/大賣/鉅額交易
2022/02/21	194	20.66	167.2	20.83	21.20	26.8	17,169	0.16%	大買/大賣/
2022/02/18	91.3	21.48	47	21.39	21.20	44.3	17,231	0.26%
2022/02/17	90.8	22.26	66.1	22.13	22.00	24.7	17,214	0.14%
2022/02/16	130.3	22.41	145.1	22.51	22.60	-14.8	17,359	-0.09%	大買/大賣/
2022/02/15	184.1	22.74	130.2	22.67	22.25	53.9	17,502	0.31%	大買/大賣/
2022/02/14	109.4	23.55	36	23.55	23.30	73.4	17,762	0.41%	大買/
2022/02/11	79.6	24.20	74	24.34	24.20	5.6	18,192	0.03%
2022/02/10	140.8	24.07	126.1	24.15	24.00	14.7	18,850	0.08%	大買/大賣/
2022/02/09	113	24.40	135.2	24.42	24.55	-22.2	19,575	-0.11%	大買/大賣/
2022/02/08	301.1	24.07	221.1	24.08	24.20	80	19,943	0.40%	大買/大賣/
2022/02/07	251.1	23.58	119.3	23.37	23.80	131.8	19,748	0.67%	大買/大賣/鉅額交易
2022/01/26	526.3	23.07	598.4	23.27	22.75	-72.1	19,617	-0.37%	大買/大賣/
2022/01/25	509.2	23.92	610.1	23.80	23.55	-100.9	19,400	-0.52%	大買/大賣/
2022/01/24	1,241.1	24.42	1,195.7	24.39	24.75	45.4	19,183	0.24%	大買/大賣/
2022/01/21	962.4	24.85	1,123.8	24.87	24.10	-161.4	18,577	-0.87%	大買/大賣/鉅額交易
2022/01/20	2,741.8	26.47	2,611.2	26.26	25.80	130.6	17,987	0.73%	大買/大賣/鉅額交易
2022/01/19	2,982.3	26.11	2,988	26.23	26.65	-5.8	16,560	-0.03%	大買/大賣/
2022/01/18	2,863.9	24.70	2,897.3	24.54	24.85	-33.4	14,838	-0.22%	大買/大賣/
2022/01/17	543.4	22.96	610.5	23.29	23.70	-67.1	12,974	-0.52%	大買/大賣/
2022/01/14	93.3	21.34	80.9	21.19	21.55	12.4	12,592	0.10%
2022/01/13	46.9	20.92	48	21.04	20.95	-1.1	12,590	-0.01%
2022/01/12	190.2	20.98	138.6	21.03	21.05	51.6	12,520	0.41%	大買/大賣/
2022/01/11	53.1	20.50	44	20.62	20.50	9.1	12,338	0.07%
2022/01/10	53.4	20.59	40	20.73	20.60	13.4	12,344	0.11%
2022/01/07	81.3	20.54	70	20.69	20.55	11.3	12,326	0.09%
2022/01/06	46	20.64	38.4	20.55	20.60	7.6	12,252	0.06%
2022/01/05	51.3	20.10	23.3	20.20	20.10	28	12,171	0.23%
2022/01/04	19	20.56	32	20.58	20.60	-13	12,159	-0.11%
2022/01/03	42.1	20.65	20.1	20.72	20.80	22	12,182	0.18%
2021/12/30	115.7	21.16	81.1	21.23	21.30	34.6	12,110	0.29%	大買/
2021/12/29	100.3	20.95	157.1	20.80	21.25	-56.8	11,959	-0.48%	大賣/
2021/12/28	19	20.05	22	20.13	20.10	-3	11,755	-0.03%
2021/12/27	60.3	20.03	19.1	20.06	20.00	41.2	11,756	0.35%
2021/12/24	36.1	20.34	85.2	20.39	20.20	-49.1	11,766	-0.42%
2021/12/23	26	20.01	26.2	20.12	20.00	-0.2	11,738	0.00%
2021/12/22	100.5	20.04	19.4	20.06	20.05	81.1	11,860	0.68%
2021/12/21	27	20.24	17.3	20.29	20.30	9.7	11,879	0.08%
2021/12/20	21.1	20.57	96.9	20.48	20.40	-75.8	11,974	-0.63%
2021/12/17	98.2	20.07	37.3	20.13	20.10	60.9	12,071	0.50%
2021/12/16	25.7	20.52	16	20.61	20.40	9.7	12,154	0.08%
2021/12/15	60	20.58	111	20.61	20.55	-51	12,112	-0.42%	大賣/
2021/12/14	59.1	20.64	129.1	20.40	20.30	-70.1	12,085	-0.58%	大賣/
2021/12/13	81	20.83	85.1	20.75	20.80	-4.1	12,032	-0.03%
2021/12/10	88.4	20.12	52.5	19.99	20.00	35.8	11,889	0.30%
2021/12/09	58.7	20.45	46	20.40	20.25	12.7	11,891	0.11%
2021/12/08	62.1	20.55	123.2	20.48	20.75	-61.1	11,810	-0.52%	大賣/
2021/12/07	88.4	20.35	90.1	20.43	20.25	-1.7	11,636	-0.01%
2021/12/06	59.3	20.49	73.5	20.58	20.45	-14.2	11,510	-0.12%
2021/12/03	197.2	20.57	162	20.50	20.30	35.2	11,360	0.31%	大買/大賣/
2021/12/02	128.5	21.45	102.5	21.31	20.80	25.9	11,117	0.23%	大買/大賣/
2021/12/01	112.6	21.88	82.5	21.95	22.15	30.1	10,895	0.28%	大買/
2021/11/30	208.3	21.64	184.2	21.68	21.90	24.1	10,740	0.22%	大買/大賣/
2021/11/29	220.2	21.15	253.2	21.20	20.65	-33	10,474	-0.32%	大買/大賣/
2021/11/26	407.8	22.44	432.4	22.63	21.85	-24.6	10,139	-0.24%	大買/大賣/
2021/11/25	559.7	22.25	492.7	22.20	22.30	66.9	9,709	0.69%	大買/大賣/
2021/11/24	419.1	21.32	225.5	21.43	22.00	193.6	9,231	2.10%	大買/大賣/鉅額交易
2021/11/23	152.8	20.67	194.7	20.80	20.20	-41.8	8,908	-0.47%	大買/大賣/
2021/11/22	210.9	21.50	174.7	21.44	21.20	36.1	8,637	0.42%	大買/大賣/
2021/11/19	332.4	20.76	291.1	20.96	21.20	41.4	8,310	0.50%	大買/大賣/
2021/11/18	155.1	19.91	267.6	19.93	20.20	-112.4	7,849	-1.43%	大買/大賣/鉅額交易
2021/11/17	262	19.51	254.6	19.48	19.40	7.4	7,487	0.10%	大買/大賣/
2021/11/16	126.3	18.69	79.1	18.73	18.75	47.2	7,126	0.66%	大買/
2021/11/15	115.4	18.31	100.1	18.34	18.80	15.3	6,960	0.22%	大買/
2021/11/12	197.3	18.35	321.5	18.19	18.10	-124.3	6,710	-1.85%	大買/大賣/鉅額交易
2021/11/11	400.8	19.07	353.2	19.04	18.70	47.7	6,422	0.74%	大買/大賣/
2021/11/10	664.5	19.03	442.2	19.08	18.95	222.3	5,965	3.73%	大買/大賣/鉅額交易
2021/11/09	954.5	18.32	728.3	18.37	18.50	226.3	5,418	4.18%	大買/大賣/鉅額交易
2021/11/08	773.3	17.38	581.3	17.35	17.85	192	4,626	4.15%	大買/大賣/鉅額交易
2021/11/05	66	15.90	142.9	15.89	16.25	-76.9	3,755	-2.05%	大賣/
2021/11/04	9	14.93	22	14.83	14.80	-13	3,213	-0.40%
2021/11/03	11	14.75	17	14.79	14.75	-6	3,138	-0.19%
2021/11/02	62.5	14.82	37	14.78	14.75	25.5	3,102	0.82%
2021/11/01	46.3	15.09	103	15.19	15.05	-56.7	2,983	-1.90%	大賣/
2021/10/29	96	14.98	47	14.97	15.05	49	2,769	1.77%
2021/10/28	22	14.88	22	14.81	14.60	0	2,635	0.00%
2021/10/27	8	15.04	6	15.08	15.10	2	2,521	0.08%
2021/10/26	9	14.98	25	15.04	15.00	-16	2,469	-0.65%
2021/10/25	82.2	15.24	51	15.12	15.15	31.2	2,405	1.30%
2021/10/22	37	15.07	62.2	14.99	15.10	-25.2	2,307	-1.09%
2021/10/21	31.2	14.71	34	14.80	14.50	-2.8	2,136	-0.13%
2021/10/20	2	14.00	8	14.16	14.05	-6	1,991	-0.30%
2021/10/19	6	13.96	6.1	13.97	13.90	-0.1	1,983	-0.01%
2021/10/18	29	13.93	16	13.94	14.00	13	1,972	0.66%
2021/10/15	41	14.43	7	14.16	14.25	34	1,943	1.75%
2021/10/14	6	14.45	74	14.44	14.40	-68	1,921	-3.54%
2021/10/13	18	14.42	18	14.42	14.30	0	1,907	0.00%
2021/10/12	35	14.57	11.1	14.61	14.35	23.9	1,888	1.27%
2021/10/08	50.2	14.85	50	14.81	14.85	0.2	1,830	0.01%
2021/10/07	26.4	14.40	3	14.42	14.50	23.4	1,760	1.33%
2021/10/06	6.1	14.42	2	14.43	14.20	4.1	1,768	0.23%
2021/10/05	32	14.26	5	14.14	14.40	27	1,792	1.51%
2021/10/04	14	13.91	9.1	13.78	13.90	4.9	1,793	0.27%
2021/10/01	15	13.85	6	13.82	13.85	9	1,768	0.51%
2021/09/30	44.1	14.31	40	14.35	14.25	4.1	1,717	0.24%
2021/09/29	97.7	14.96	38	14.99	14.15	59.7	1,677	3.56%
2021/09/28	9	14.71	157.3	14.46	15.05	-148.2	1,517	-9.77%	大賣/鉅額交易
2021/09/27	104.1	14.62	34.6	14.58	14.45	69.5	1,439	4.83%	大買/
2021/09/24	109.5	14.49	72.2	14.60	14.60	37.3	1,334	2.79%	大買/
2021/09/23	52.8	14.28	107	14.23	14.15	-54.2	1,198	-4.52%	大賣/
2021/09/17	44	13.65	1	13.50	13.50	43	1,040	4.13%
2021/09/16	33	13.76	21	13.81	13.75	12	1,037	1.16%
2021/09/15	3	13.52	5	13.41	13.35	-2	1,006	-0.20%
2021/09/14	22	13.93	34.4	13.67	13.55	-12.4	990	-1.25%
2021/09/13	106.1	13.66	82.1	13.58	13.60	24	882	2.72%	大買/
2021/09/10	10	12.93	6	12.86	13.00	4	815	0.49%
2021/09/06	4	12.80	0	13.10	12.70	4	835	0.48%
2021/09/01	0	0.00	0	12.80	12.80	0	825	0.00%
2021/08/31	0	12.85	3	12.77	12.65	-3	823	-0.36%
2021/08/30	3	12.75	2	12.80	12.85	1	834	0.12%
2021/08/27	2	12.70	5	12.67	12.60	-3	823	-0.36%
2021/08/25	0	0.00	6	12.82	12.50	-6	823	-0.73%
2021/08/24	1	12.30	2	12.40	12.25	-1	818	-0.12%
2021/08/23	3	11.72	0	11.80	11.80	3	815	0.37%
2021/08/20	1	11.30	0	0.00	11.35	1	817	0.12%
2021/08/19	0	0.00	2	11.70	11.45	-2	814	-0.25%
2021/08/17	0	11.90	10	11.83	11.85	-10	819	-1.22%
2021/08/16	0	12.00	1	11.90	11.90	-1	828	-0.12%
2021/08/13	2	12.25	4	12.30	12.15	-2	827	-0.24%
2021/08/12	0	12.30	2	12.30	12.25	-2	827	-0.24%
2021/08/11	1	12.30	3	12.23	12.25	-2	841	-0.24%
2021/08/10	1	12.05	0	0.00	12.05	1	846	0.12%
2021/08/09	0	0.00	2	12.20	12.20	-2	883	-0.23%
2021/08/06	1	12.15	1	12.20	12.20	0	908	0.00%
2021/08/05	0	11.95	2	12.20	12.15	-2	958	-0.21%
2021/08/04	5	12.25	1	12.15	12.25	4	1,042	0.38%
2021/08/02	0	12.20	1	12.20	12.20	-1	1,187	-0.08%
2021/07/30	5	12.35	0	0.00	12.30	5	1,352	0.37%
2021/07/29	2	12.33	28	12.38	12.40	-26	1,542	-1.69%
2021/07/27	1	12.65	0	12.60	12.50	1	1,610	0.06%
2021/07/26	0	12.75	5.2	12.75	12.75	-5.2	1,657	-0.31%
2021/07/23	5	12.83	0	0.00	12.80	5	1,674	0.30%
2021/07/22	0	0.00	2	12.75	12.70	-2	1,703	-0.12%
2021/07/21	17	12.94	34	12.90	12.60	-17	1,720	-0.99%
2021/07/20	19	13.13	7	13.12	13.15	12	1,752	0.68%
2021/07/19	2.5	13.19	2	13.22	13.20	0.5	1,767	0.03%
2021/07/16	14	12.94	5	12.90	12.90	9	1,815	0.50%
2021/07/15	2	12.70	2	12.70	12.80	0	1,833	0.00%
2021/07/14	0	0.00	1	12.30	12.45	-1	1,970	-0.05%
2021/07/13	13	12.51	26	12.75	12.45	-13	2,047	-0.63%
2021/07/12	20	13.31	25	13.31	13.10	-5	2,017	-0.25%
2021/07/09	39.1	13.06	35	13.14	13.15	4.1	1,980	0.21%
2021/07/08	0	0.00	40	12.75	12.75	-40	1,966	-2.03%
2021/07/07	0	0.00	2	12.80	12.85	-2	1,974	-0.10%
2021/07/06	11	12.80	3	12.87	12.80	8	1,991	0.40%
2021/07/05	3	12.63	1	12.80	12.65	2	1,999	0.10%
2021/07/02	2	12.70	0	0.00	12.70	2	1,999	0.10%
2021/07/01	11	12.62	2	12.93	12.60	9	1,998	0.45%
2021/06/30	5	12.78	4	12.78	12.80	1	1,977	0.05%
2021/06/29	3	12.47	6	12.43	12.65	-3	1,950	-0.15%
2021/06/28	1	12.35	3	12.47	12.40	-2	1,933	-0.10%
2021/06/25	11	12.40	4.2	12.34	12.30	6.8	1,925	0.35%
2021/06/24	23	12.21	15	12.24	12.15	8	1,907	0.42%
2021/06/23	0	0.00	2	11.80	11.80	-2	1,896	-0.11%
2021/06/22	0	0.00	3	11.65	11.65	-3	1,896	-0.16%
2021/06/21	6.1	11.46	20	11.47	11.55	-14	1,901	-0.73%
2021/06/18	3	11.77	0	12.00	11.55	3	1,910	0.16%
2021/06/17	17	11.70	6	11.72	11.75	11	1,912	0.58%
2021/06/16	1	11.20	4	11.21	11.20	-3	1,890	-0.16%
2021/06/15	5.5	11.15	1	11.20	11.20	4.5	1,894	0.24%
2021/06/09	0	0.00	4	11.20	11.20	-4	1,923	-0.21%
2021/06/07	0	0.00	1	11.15	11.20	-1	1,928	-0.05%
2021/06/04	0	11.45	50	11.30	11.25	-50	1,915	-2.61%
2021/06/03	1	11.40	1	11.35	11.35	0	1,915	0.00%
2021/06/01	0	0.00	4	11.36	11.40	-4	1,913	-0.21%
2021/05/31	2	11.35	2	11.40	11.40	0	1,910	0.00%
2021/05/28	0	0.00	1	11.28	11.25	-1	1,906	-0.05%
2021/05/27	0	0.00	11.1	11.10	11.00	-11.1	1,906	-0.58%
2021/05/26	0	0.00	0	11.00	11.10	0	1,909	0.00%
2021/05/25	1.1	11.05	0	0.00	11.05	1.1	1,914	0.06%
2021/05/24	1	11.20	1	11.25	11.05	0	1,911	0.00%
2021/05/21	3	11.12	2	11.10	11.00	1	1,919	0.05%
2021/05/20	3	10.97	2	11.00	10.90	1	1,948	0.05%
2021/05/19	4	10.98	1	11.15	11.10	3	1,956	0.15%
2021/05/18	0	0.00	7.1	10.80	10.95	-7.1	1,970	-0.36%
2021/05/17	1	10.50	32	10.31	10.20	-31	1,962	-1.58%
2021/05/14	11.3	11.34	2	11.33	11.15	9.3	1,923	0.48%
2021/05/13	3.5	11.07	29	11.13	11.15	-25.5	1,897	-1.34%
2021/05/12	10.3	12.32	32.1	12.21	11.75	-21.8	1,844	-1.18%
2021/05/11	14	13.17	37.4	13.45	13.00	-23.4	1,767	-1.32%
2021/05/10	63.1	13.85	7	13.81	13.70	56.1	1,678	3.34%
2021/05/07	160.6	13.76	66	13.83	13.90	94.6	1,639	5.77%	大買/
2021/05/06	51.9	13.62	43.2	13.53	13.95	8.7	1,485	0.59%
2021/05/05	5	12.70	3	12.67	12.70	2	1,312	0.15%
2021/05/04	9	12.40	25.1	12.24	12.40	-16.1	1,294	-1.24%
2021/05/03	45.1	12.86	21	12.88	12.70	24.1	1,243	1.94%
2021/04/29	14	12.66	1	12.65	12.65	13	1,205	1.08%
2021/04/28	5	12.74	19	12.69	12.65	-14	1,237	-1.13%
2021/04/27	4	12.56	25	12.55	12.55	-21	1,248	-1.68%
2021/04/26	15.6	12.78	18	12.77	12.70	-2.4	1,246	-0.19%
2021/04/23	9	12.56	12	12.57	12.65	-3	1,210	-0.25%
2021/04/22	28	12.63	7	12.63	12.50	21	1,192	1.76%
2021/04/21	28	12.52	5	12.54	12.55	23	1,124	2.05%
2021/04/20	56	12.69	49	12.54	12.40	7	1,095	0.64%
2021/04/19	10	12.30	66	12.22	12.40	-56	959	-5.84%
2021/04/16	2	11.80	3	11.82	11.85	-1	886	-0.11%
2021/04/15	11	11.76	0	0.00	11.75	11	885	1.24%
2021/04/14	25	11.60	2	11.55	11.65	23	888	2.59%
2021/04/13	21	11.91	1	11.85	11.80	20	881	2.27%
2021/04/12	8	11.96	9	11.97	11.95	-1	939	-0.11%
2021/04/09	4	11.84	30	11.81	11.90	-26	923	-2.82%
2021/04/08	9	11.89	2	11.90	11.85	7	912	0.77%
2021/04/07	0	11.94	0	0.00	11.85	0	912	0.00%
2021/04/06	6.1	11.88	6	11.89	11.95	0.1	913	0.01%
2021/04/01	2	11.75	0	0.00	11.80	2	913	0.22%
2021/03/31	5	11.80	1	11.80	11.75	4	912	0.44%
2021/03/30	2	11.85	6	11.85	11.85	-4	913	-0.44%
2021/03/29	9	12.02	0	0.00	11.90	9	917	0.98%
2021/03/26	0	12.40	3	12.05	12.15	-3	917	-0.33%
2021/03/25	2	11.98	2	12.00	12.00	0	920	0.00%
2021/03/24	2	12.00	3	12.00	12.05	-1	923	-0.11%
2021/03/23	3	11.97	3	11.97	11.95	0	919	0.00%
2021/03/22	9	11.93	1	11.90	11.95	8	908	0.88%
2021/03/19	1	11.90	2	11.90	11.90	-1	907	-0.11%
2021/03/18	1	11.75	5	11.78	11.75	-4	930	-0.43%
2021/03/17	3	11.80	62	11.70	11.80	-59	970	-6.08%
2021/03/16	1.1	11.71	6	11.79	11.70	-5	981	-0.50%
2021/03/15	23.1	11.68	0	0.00	11.70	23.1	998	2.31%
2021/03/12	5	11.78	0	0.00	11.85	5	1,004	0.50%
2021/03/10	1	11.85	0	0.00	11.85	1	1,017	0.10%
2021/03/09	4	11.93	0	0.00	11.90	4	1,021	0.39%
2021/03/08	6	11.88	2	12.00	11.90	4	1,028	0.39%
2021/03/05	2	12.03	0	12.05	12.00	2	1,033	0.19%
2021/03/04	11	12.00	0	0.00	12.05	11	1,061	1.04%
2021/03/03	0	12.20	3	12.12	12.20	-3	1,062	-0.28%
2021/03/02	5	12.40	0	0.00	12.15	5	1,062	0.47%
2021/02/26	1	12.20	0	0.00	12.30	1	1,058	0.09%
2021/02/24	7	12.53	0	12.40	12.40	7	1,061	0.66%
2021/02/23	15	12.57	7	12.56	12.55	8	1,053	0.76%
2021/02/22	6	12.46	19	12.46	12.55	-13	1,033	-1.26%
2021/02/19	0	12.30	2	12.30	12.25	-2	1,000	-0.20%
2021/02/18	0	0.00	3	12.22	12.15	-3	986	-0.30%
2021/02/04	1	11.90	0	0.00	11.90	1	961	0.10%
2021/02/03	0	12.10	4	11.95	11.90	-4	963	-0.42%
2021/02/01	1	11.70	0	0.00	11.85	1	952	0.10%
2021/01/29	2	11.88	5	11.95	11.70	-3	945	-0.32%
2021/01/28	0	11.95	0	0.00	11.90	0	928	0.00%
2021/01/27	5	11.85	2	11.95	12.00	3	912	0.33%
2021/01/26	0	12.00	1	11.90	11.85	-1	894	-0.11%
2021/01/25	0	11.90	0	0.00	12.00	0	889	0.00%
2021/01/22	2	11.75	0	0.00	11.75	2	879	0.23%
2021/01/21	13	11.85	3	12.30	11.40	10	867	1.15%
2021/01/20	4	12.06	2	12.23	12.40	2	814	0.25%
2021/01/19	0	11.95	4	12.06	12.05	-4	769	-0.52%
2021/01/18	3	11.60	3	11.53	11.80	0	750	0.00%
2021/01/15	1	11.60	0.1	11.50	11.60	1	738	0.13%
2021/01/14	5	11.68	1	11.65	11.65	4	730	0.55%
2021/01/12	5	11.60	4.2	11.62	11.55	0.8	721	0.11%
2021/01/11	0	11.90	0.1	11.65	11.70	-0.1	712	-0.01%
2021/01/07	4	11.96	4	11.93	11.95	0	732	0.00%
2021/01/06	5	12.11	1	12.10	12.00	4	723	0.55%
2021/01/05	5	12.30	15	12.35	12.35	-10	708	-1.41%
2021/01/04	0.4	12.25	4	12.15	12.15	-3.6	639	-0.57%
2020/12/31	0	12.53	5	12.30	12.30	-5	636	-0.78%
2020/12/30	6.2	12.18	0	0.00	12.20	6.2	628	0.99%
2020/12/29	0	0.00	2	12.25	12.15	-2	619	-0.32%
2020/12/28	0	0.00	1	12.15	12.20	-1	616	-0.16%
2020/12/25	9	12.14	0	0.00	12.15	9	611	1.47%
2020/12/23	1	12.10	0	0.00	12.10	1	604	0.17%
2020/12/22	4	12.29	13	12.38	12.10	-9	604	-1.49%
2020/12/21	3	12.50	8	12.49	12.45	-5	600	-0.83%
2020/12/18	13	12.52	8	12.60	12.45	5	592	0.84%
2020/12/17	0	13.15	0	0.00	12.50	0	584	0.00%
2020/12/16	2	12.48	0	0.00	12.50	2	582	0.34%
2020/12/15	2	12.50	7	12.51	12.40	-5	578	-0.86%
2020/12/14	33	12.91	7	12.86	12.85	26	576	4.51%
2020/12/11	0	0.00	2	12.03	12.80	-2	545	-0.37%
2020/12/10	0	11.90	3	11.85	12.00	-3	501	-0.60%
2020/12/09	5	11.63	0	0.00	11.65	5	493	1.01%
2020/12/08	0	0.00	3	12.03	12.00	-3	476	-0.63%
2020/12/07	3	12.55	11	12.37	12.60	-8	453	-1.76%
2020/12/04	0	0.00	2	12.20	12.30	-2	437	-0.46%
2020/12/03	12	12.38	0	0.00	12.25	12	446	2.69%
2020/12/02	3	12.50	3	12.43	12.35	0	441	0.00%
2020/12/01	4	12.41	2	12.35	12.50	2	438	0.46%
2020/11/30	5	12.45	4	12.20	12.35	1	440	0.23%
2020/11/25	0.1	12.00	0	0.00	11.75	0.1	427	0.02%
2020/11/24	0	0.00	4	11.95	11.90	-4	426	-0.94%
2020/11/23	0	0.00	18	11.79	11.75	-18	416	-4.32%
2020/11/19	0	0.00	1	11.70	11.65	-1	417	-0.24%
2020/11/17	0	11.70	0	0.00	11.60	0	419	0.00%
2020/11/13	0	11.70	0	0.00	11.70	0	441	0.00%
2020/11/11	0	0.00	11	11.39	11.40	-11	450	-2.44%
2020/11/10	0	0.00	1	11.30	11.20	-1	463	-0.22%
2020/11/09	1	11.20	0	0.00	11.30	1	531	0.19%
2020/11/06	1	11.25	0	0.00	11.20	1	542	0.18%
2020/11/05	1	11.20	3	11.25	11.25	-2	560	-0.36%
2020/11/02	0	11.35	0	0.00	11.10	0	585	0.00%
2020/10/27	0	11.40	0	0.00	11.35	0	603	0.00%
2020/10/26	0	11.45	1	11.50	11.45	-1	605	-0.16%
2020/10/23	0	11.55	0	0.00	11.55	0	609	0.00%
2020/10/21	0	11.50	0	0.00	11.60	0	639	0.00%
2020/10/20	0	11.55	3	11.50	11.55	-3	653	-0.46%
2020/10/13	0	0.00	1	11.50	11.50	-1	733	-0.14%
2020/10/12	5	11.85	0	0.00	11.65	5	765	0.65%
2020/10/07	0	12.60	0	0.00	11.85	0	806	0.00%
2020/10/06	1	11.75	13	11.70	11.75	-12	896	-1.34%
2020/10/05	13	11.50	1	11.55	11.60	12	911	1.32%
2020/09/30	0	0.00	8	11.43	11.45	-8	916	-0.87%
2020/09/29	0	0.00	1	11.30	11.40	-1	922	-0.11%
2020/09/28	1	11.10	0	0.00	11.10	1	928	0.11%
2020/09/25	2	10.90	0	0.00	10.90	2	936	0.21%
2020/09/24	0	0.00	4	11.19	11.20	-4	936	-0.43%
2020/09/23	4	11.38	16	11.45	11.45	-12	938	-1.28%
2020/09/22	0	0.00	1	11.60	11.60	-1	941	-0.11%
2020/09/21	0	0.00	1	11.70	11.70	-1	945	-0.11%
2020/09/18	0	0.00	1	11.70	11.70	-1	949	-0.11%
2020/09/16	0	0.00	1	11.65	11.70	-1	952	-0.10%
2020/09/15	0	0.00	1	11.70	11.70	-1	972	-0.10%
2020/09/14	1	11.80	1	11.75	11.80	0	1,034	0.00%
2020/09/11	6	11.65	0	0.00	11.60	6	1,112	0.54%
2020/09/08	10	11.90	3	11.95	11.75	7	1,121	0.62%
2020/09/07	3	11.85	0	0.00	11.75	3	1,113	0.27%
2020/09/04	1	11.60	1	11.80	11.70	0	1,117	0.00%
2020/09/02	2	11.80	1	11.85	11.90	1	1,107	0.09%
2020/09/01	2	11.90	2	12.00	11.90	0	1,106	0.00%
2020/08/31	0	0.00	2	11.90	11.85	-2	1,094	-0.18%
2020/08/28	1	11.55	2	11.60	11.60	-1	1,088	-0.09%
2020/08/27	2	11.90	0	0.00	11.60	2	1,087	0.18%
2020/08/26	1	11.90	0	0.00	11.80	1	1,088	0.09%
2020/08/25	0	0.00	1	11.60	11.60	-1	1,090	-0.09%
2020/08/24	1	11.50	0	0.00	11.50	1	1,089	0.09%
2020/08/21	1	11.30	0	0.00	11.55	1	1,091	0.09%
2020/08/20	1	11.30	19	11.46	11.30	-18	1,089	-1.65%
2020/08/18	10	11.90	0	0.00	11.80	10	1,068	0.94%
2020/08/17	2	11.55	0	0.00	11.55	2	1,059	0.19%
2020/08/14	5	11.25	1	11.45	11.35	4	1,052	0.38%
2020/08/13	16	11.35	9	11.32	11.55	7	1,037	0.67%
2020/08/12	2	12.43	0	0.00	12.45	2	970	0.21%
2020/08/11	6	12.71	0	0.00	12.75	6	963	0.62%
2020/08/10	0	0.00	1	13.35	13.30	-1	952	-0.11%
2020/08/07	4	13.06	0	0.00	13.15	4	954	0.42%
2020/08/06	9	13.35	0.2	13.30	13.20	8.8	955	0.92%
2020/08/05	0	0.00	1	13.10	13.30	-1	946	-0.11%
2020/08/03	0	0.00	1	12.55	12.45	-1	950	-0.11%
2020/07/31	1	12.50	0	0.00	12.65	1	970	0.10%
2020/07/30	1	13.00	1	12.80	12.85	0	983	0.00%
2020/07/29	16	12.78	0	0.00	12.70	16	990	1.62%
2020/07/28	1	12.40	49	12.58	12.40	-48	989	-4.85%
2020/07/27	4	12.96	17	13.13	12.95	-13	979	-1.33%
2020/07/24	1	13.35	3	13.50	13.25	-2	972	-0.21%
2020/07/23	1	13.50	0	0.00	13.55	1	963	0.10%
2020/07/22	1	13.60	1	13.70	13.65	0	969	0.00%
2020/07/21	3	13.67	16	13.73	13.55	-13	965	-1.35%
2020/07/20	4	13.91	1	13.75	13.70	3	973	0.31%
2020/07/17	17	14.16	4	14.40	14.10	13	949	1.37%
2020/07/16	3	13.77	5	13.40	14.45	-2	895	-0.22%
2020/07/15	6	13.14	0	0.00	13.20	6	869	0.69%
2020/07/14	21	13.36	3	13.23	13.15	18	860	2.09%
2020/07/13	7	13.24	14	13.58	13.65	-7	823	-0.85%
2020/07/10	1	12.40	9	12.24	12.45	-8	736	-1.09%
2020/07/09	3	12.13	7	12.15	12.10	-4	723	-0.55%
2020/07/08	0	0.00	5	12.13	12.25	-5	727	-0.69%
2020/07/07	4	12.30	8	12.33	12.15	-4	734	-0.54%
2020/07/06	1	12.45	20	12.40	12.40	-19	759	-2.50%
2020/07/03	1	12.20	2	12.25	12.25	-1	767	-0.13%
2020/07/02	1	12.25	0	0.00	12.40	1	766	0.13%
2020/07/01	4	12.44	0	0.00	12.45	4	765	0.52%
2020/06/30	4	12.20	0	0.00	12.25	4	758	0.53%
2020/06/29	1	12.10	7	12.14	12.15	-6	755	-0.79%
2020/06/24	11	12.45	9	12.47	12.35	2	752	0.27%
2020/06/23	7	12.29	2	12.13	12.25	5	751	0.67%
2020/06/22	20.2	12.15	6	12.27	12.25	14.2	749	1.89%
2020/06/19	33	12.50	21	12.43	12.45	12	738	1.62%
2020/06/18	35	12.36	3	12.40	12.40	32	678	4.71%
2020/06/15	0	0.00	14	10.41	10.55	-14	612	-2.28%
2020/06/12	1	10.10	0	0.00	10.45	1	625	0.16%
2020/06/11	2	10.80	0	0.00	10.70	2	638	0.31%
2020/06/10	1	11.10	1	11.05	11.10	0	649	0.00%
2020/06/09	0	0.00	1	11.10	11.15	-1	677	-0.15%
2020/06/08	1	11.05	0	0.00	11.10	1	703	0.14%
2020/06/05	1	11.25	1	11.30	11.30	0	702	0.00%
2020/06/03	0	0.00	1	11.05	11.15	-1	716	-0.14%
2020/06/02	1	11.05	0	0.00	11.10	1	716	0.14%
2020/05/29	0	10.80	1	10.85	10.80	-1	707	-0.14%
2020/05/26	3	10.88	0	0.00	10.85	3	727	0.41%
2020/05/25	2	10.85	0	0.00	10.90	2	724	0.28%
2020/05/22	2	10.90	0	0.00	10.95	2	723	0.28%
2020/05/21	8	11.11	0	0.00	11.05	8	721	1.11%
2020/05/20	2	11.20	0	0.00	11.15	2	717	0.28%
2020/05/18	0	0.00	1	11.25	11.25	-1	715	-0.14%
2020/05/14	7	11.36	0	0.00	11.10	7	710	0.99%
2020/05/13	5	11.68	0	0.00	11.80	5	700	0.71%
2020/05/12	0	0.00	5	11.40	11.60	-5	695	-0.72%
2020/05/11	1	11.45	1	11.50	11.45	0	692	0.00%
2020/05/08	1	11.70	1	11.35	11.30	0	685	0.00%
2020/05/07	17	11.74	0	0.00	11.65	17	679	2.50%
2020/05/06	2	11.43	5	11.36	11.75	-3	657	-0.46%
2020/05/05	0	0.00	0.3	11.00	11.10	-0.3	641	-0.05%
2020/05/04	0	0.00	1	10.50	10.60	-1	633	-0.16%
2020/04/30	1	10.55	10	10.55	10.55	-9	632	-1.42%
2020/04/29	0	0.00	8	10.29	10.45	-8	631	-1.27%
2020/04/28	4	10.35	0	0.00	10.20	4	628	0.64%
2020/04/27	1	10.00	0	0.00	10.20	1	649	0.15%
2020/04/23	0	9.83	0	0.00	9.82	0	643	0.00%
2020/04/22	1	9.60	0	0.00	9.69	1	630	0.16%
2020/04/21	2	9.60	3	9.94	9.58	-1	629	-0.16%
2020/04/20	4	9.99	0	0.00	10.10	4	623	0.64%
2020/04/17	0	9.80	0	0.00	9.81	0	619	0.00%
2020/04/15	1	9.89	0	0.00	9.89	1	634	0.16%
2020/04/13	0	0.00	1	9.77	9.76	-1	650	-0.15%
2020/04/10	0	0.00	4	10.01	10.00	-4	650	-0.61%
2020/04/09	19	10.05	0	0.00	10.25	19	650	2.92%
2020/04/07	0	0.00	5	8.50	8.51	-5	615	-0.81%
2020/04/06	0	0.00	2	8.37	8.34	-2	647	-0.31%
2020/03/30	5	8.00	0	0.00	8.00	5	660	0.76%
2020/03/27	2	8.11	0	0.00	8.09	2	658	0.30%
2020/03/26	0	0.00	6	8.04	8.19	-6	656	-0.91%
2020/03/25	0	8.13	0	0.00	8.13	0	657	0.00%
2020/03/24	0	7.90	0	0.00	7.94	0	649	0.00%
2020/03/20	7	7.94	4	7.97	8.00	3	699	0.43%
2020/03/19	0	0.00	2	7.56	7.58	-2	685	-0.29%
2020/03/17	3	8.35	3	8.50	8.20	0	661	0.00%
2020/03/16	2	9.12	0	0.00	9.05	2	648	0.31%
2020/03/13	9	9.81	2	9.83	9.90	7	637	1.10%
2020/03/12	4.3	11.17	1	11.25	10.90	3.3	606	0.55%
2020/02/26	0	0.00	1	12.40	12.45	-1	605	-0.17%
2020/02/20	2	12.50	0	0.00	12.50	2	617	0.32%
2020/02/17	0	0.00	0.3	12.60	12.50	-0.3	622	-0.04%
2020/02/13	0	0.00	4	12.55	12.55	-4	639	-0.63%
2020/02/12	0	0.00	0.2	12.60	12.55	-0.2	645	-0.03%
2020/02/10	0	0.00	1	12.65	12.60	-1	654	-0.15%
2020/02/06	0	0.00	2	12.70	12.70	-2	654	-0.31%
2020/02/05	1	12.60	0	0.00	12.60	1	651	0.15%
2020/02/04	1	12.65	0	0.00	12.55	1	649	0.15%
2020/02/03	4	12.13	0	0.00	12.35	4	646	0.62%
2020/01/31	3	12.60	5	12.55	12.80	-2	647	-0.31%
2020/01/30	7	12.88	20	13.10	12.55	-13	653	-1.99%
2020/01/20	2	13.65	1	13.55	13.65	1	663	0.15%
2020/01/16	1	13.45	0	0.00	13.45	1	651	0.15%
2020/01/15	1	13.65	0	0.00	13.60	1	644	0.16%
2020/01/14	0.5	13.50	0	0.00	13.60	0.5	646	0.08%
2020/01/13	0	0.00	5	13.70	13.65	-5	644	-0.78%
2020/01/09	3	13.70	13	13.73	13.70	-10	660	-1.51%
2020/01/08	8	13.31	0	0.00	13.25	8	646	1.24%
2020/01/07	3	13.60	1	13.80	13.65	2	632	0.32%
2020/01/06	7	13.76	0	0.00	13.75	7	628	1.11%
2020/01/03	11	14.06	0	0.00	14.00	11	618	1.78%
2020/01/02	1	14.30	0	0.00	14.30	1	604	0.17%
2019/12/31	4	14.39	0	0.00	14.50	4	598	0.67%
2019/12/30	8	14.49	6	14.45	14.55	2	593	0.34%
2019/12/27	2	14.10	0	0.00	14.20	2	556	0.36%
2019/12/26	9	14.04	1	14.05	14.05	8	562	1.42%
2019/12/25	10	13.95	0	0.00	13.95	10	559	1.79%
2019/12/20	1	13.85	0	0.00	13.90	1	555	0.18%
2019/12/17	0	0.00	1	14.10	13.95	-1	528	-0.19%
2019/12/13	5	13.75	0	0.00	13.75	5	623	0.80%
2019/12/12	5	13.70	0	0.00	13.70	5	674	0.74%
2019/12/06	0	0.00	1	14.10	13.95	-1	651	-0.15%
2019/12/03	0	0.00	2	13.53	13.70	-2	631	-0.32%
2019/12/02	5	13.45	0	0.00	13.45	5	611	0.82%
2019/11/29	0	0.00	1	13.40	13.45	-1	611	-0.16%
2019/11/28	2	13.30	0	0.00	13.40	2	614	0.33%
2019/11/26	0	0.00	4	13.20	13.25	-4	614	-0.65%
2019/11/25	0	0.00	14	13.21	13.15	-14	611	-2.29%
2019/11/21	0	0.00	2	13.10	13.05	-2	621	-0.32%
2019/11/20	0	0.00	1	13.20	13.10	-1	620	-0.16%
2019/11/15	0	0.00	2	13.50	13.40	-2	609	-0.33%
2019/11/14	1	13.45	3	13.40	13.40	-2	604	-0.33%
2019/11/13	1	13.50	0	0.00	13.55	1	604	0.17%
2019/11/12	4	13.53	0	0.00	13.60	4	601	0.67%
2019/11/11	3	13.30	6	13.35	13.35	-3	598	-0.50%
2019/11/07	5	13.50	0	0.00	13.40	5	595	0.84%
2019/11/06	1	13.55	4	13.55	13.45	-3	594	-0.50%
2019/11/05	0	0.00	2	13.45	13.45	-2	589	-0.34%
2019/10/30	5	13.55	1	13.60	13.50	4	660	0.61%
2019/10/28	0	0.00	2	13.40	13.40	-2	700	-0.29%
2019/10/17	0	0.00	5	13.46	13.50	-5	746	-0.67%
2019/10/14	0	0.00	1	13.05	13.10	-1	754	-0.13%
2019/10/08	0	0.00	1	13.15	12.95	-1	763	-0.13%
2019/10/04	2	13.13	0	0.00	13.15	2	794	0.25%
2019/10/03	0	0.00	1	13.10	13.10	-1	812	-0.12%
2019/10/02	0	0.00	1	13.10	13.15	-1	849	-0.12%
2019/10/01	3	12.80	0	0.00	12.75	3	841	0.36%
2019/09/27	6	12.92	0	0.00	12.80	6	849	0.71%
2019/09/25	0	0.00	1	12.95	12.90	-1	855	-0.12%
2019/09/24	0	0.00	5	13.10	13.10	-5	856	-0.58%
2019/09/23	0	0.00	3	13.50	13.40	-3	851	-0.35%
2019/09/20	6	13.46	0	0.00	13.50	6	844	0.71%
2019/09/19	11	13.35	10	13.35	13.30	1	833	0.12%
2019/09/18	24	12.95	24	13.29	13.80	0	795	0.00%
2019/09/17	12	12.76	0	0.00	12.80	12	735	1.63%
2019/09/10	5	12.05	0	0.00	12.05	5	689	0.72%
2019/09/09	10	12.15	8	12.05	12.05	2	693	0.29%
2019/09/06	1	12.15	2	12.05	12.05	-1	691	-0.14%
2019/08/30	0	0.00	1	12.10	12.05	-1	686	-0.15%
2019/08/28	0	0.00	9	12.10	12.00	-9	691	-1.30%
2019/08/27	0	0.00	8	12.00	11.95	-8	753	-1.06%
2019/08/23	0	0.00	2	12.05	12.00	-2	752	-0.27%
2019/08/22	1	12.05	0	0.00	12.05	1	760	0.13%
2019/08/21	0	0.00	1	12.05	12.05	-1	800	-0.12%
2019/08/16	1	12.00	0	0.00	12.00	1	806	0.12%
2019/08/15	2	11.95	0	0.00	11.90	2	807	0.25%
2019/08/12	2	12.35	0	0.00	12.35	2	797	0.25%
2019/08/08	5	12.30	0	0.00	12.25	5	797	0.63%
2019/08/07	2	12.15	0	0.00	12.10	2	805	0.25%
2019/08/06	3	11.95	2	11.95	12.15	1	824	0.12%
2019/08/05	9	12.34	1	12.25	12.20	8	833	0.96%
2019/08/02	13	13.01	0	0.00	12.65	13	831	1.56%
2019/08/01	8	13.19	0	0.00	13.20	8	819	0.98%
2019/07/31	3	15.52	0	0.00	15.45	3	811	0.37%
2019/07/30	2	15.48	1	15.60	15.50	1	785	0.13%
2019/07/26	0	0.00	4	15.73	15.70	-4	803	-0.50%
2019/07/24	0	0.00	1	15.60	15.65	-1	788	-0.13%
2019/07/23	1	15.65	3	15.65	15.60	-2	785	-0.25%
2019/07/22	3	15.78	1	15.65	15.80	2	783	0.26%
2019/07/19	2	15.40	1	15.45	15.40	1	772	0.13%
2019/07/18	1	15.35	1	15.40	15.35	0	780	0.00%
2019/07/17	2	15.55	1	15.55	15.50	1	779	0.13%
2019/07/16	1	15.55	0	0.00	15.60	1	772	0.13%
2019/07/15	0	0.00	5	15.66	15.55	-5	774	-0.65%
2019/07/12	2	15.55	0	0.00	15.65	2	789	0.25%
2019/07/10	0	0.00	1	15.70	15.80	-1	811	-0.12%
2019/07/09	2	15.88	0	0.00	15.75	2	821	0.24%
2019/07/08	8	15.63	2	15.60	15.85	6	810	0.74%
2019/07/05	2	15.33	0	0.00	15.40	2	793	0.25%
2019/07/04	1	15.15	0	0.00	15.15	1	836	0.12%
2019/07/03	3	15.05	0	0.00	15.05	3	842	0.36%
2019/07/01	0	0.00	1	15.10	15.10	-1	881	-0.11%
2019/06/25	0	0.00	1	15.15	15.15	-1	994	-0.10%
2019/06/21	2	15.18	0	0.00	15.15	2	1,114	0.18%
2019/06/19	1	15.10	0	0.00	15.10	1	1,393	0.07%
2019/06/18	0	0.00	0.1	16.50	15.10	-0.1	1,508	-0.01%
2019/06/12	0.1	15.10	0	0.00	15.05	0.1	1,711	0.00%
2019/06/05	1	15.10	0	0.00	15.10	1	1,714	0.06%
2019/06/03	1	15.30	0	0.00	15.40	1	1,714	0.06%
2019/05/31	0	0.00	1	15.55	15.50	-1	1,657	-0.06%
2019/05/30	1	15.30	0	0.00	15.40	1	1,677	0.06%
2019/05/28	0	0.00	2	15.35	15.60	-2	1,675	-0.12%
2019/05/27	0	0.00	3	14.90	14.95	-3	1,655	-0.18%
2019/05/17	1	15.00	0	0.00	14.70	1	1,705	0.06%
2019/05/16	0	0.00	0.3	15.10	14.95	-0.3	1,753	-0.02%
2019/05/15	1	14.70	0	0.00	15.00	1	1,782	0.06%
2019/05/14	2	14.35	1	14.45	14.50	1	1,775	0.06%
2019/05/13	1	14.70	0	0.00	14.70	1	1,756	0.06%
2019/05/10	5	15.30	2	15.23	15.20	3	1,741	0.17%
2019/05/09	1.8	15.58	0	0.00	15.55	1.8	1,729	0.10%
2019/05/03	3	16.25	3	16.25	16.15	0	1,691	0.00%
2019/05/02	1	16.05	0	0.00	16.05	1	1,648	0.06%
2019/04/26	1	16.10	0	0.00	16.05	1	1,636	0.06%
2019/04/25	0	0.00	2	16.40	16.15	-2	1,639	-0.12%
2019/04/24	0	0.00	4	16.35	16.30	-4	1,634	-0.24%
2019/04/23	0	0.00	1	16.00	16.00	-1	1,628	-0.06%
2019/04/22	1	16.15	5	16.20	16.15	-4	1,657	-0.24%
2019/04/19	0	0.00	4	16.25	16.20	-4	1,653	-0.24%
2019/04/18	1	16.55	4	16.60	16.15	-3	1,647	-0.18%
2019/04/17	1	16.45	1	16.50	16.55	0	1,628	0.00%
2019/04/16	2	16.30	2	16.30	16.30	0	1,601	0.00%
2019/04/15	16	16.28	0	0.00	16.25	16	1,601	1.00%
2019/04/11	4.5	16.58	2	16.53	16.50	2.5	1,574	0.16%
2019/04/10	0.5	16.60	2	16.70	16.65	-1.5	1,572	-0.10%
2019/04/09	3	16.48	0	0.00	16.60	3	1,517	0.20%
2019/04/08	2	16.58	5	16.70	16.55	-3	1,513	-0.20%
2019/04/03	1	16.60	0	0.00	16.65	1	1,485	0.07%
2019/04/02	11	16.50	5	16.60	16.50	6	1,472	0.41%
2019/04/01	14.2	16.59	8	16.41	16.45	6.2	1,438	0.43%
2019/03/29	0	0.00	5	16.78	16.70	-5	1,403	-0.36%
2019/03/28	8	16.84	3	16.65	16.65	5	1,392	0.36%
2019/03/27	6	16.80	4	16.74	16.95	2	1,378	0.15%
2019/03/26	12	17.37	14	17.30	16.95	-2	1,356	-0.15%
2019/03/25	6.3	16.67	10	16.43	16.95	-3.7	1,281	-0.29%
2019/03/22	30	16.44	10	16.48	16.50	20	1,280	1.56%
2019/03/21	10	15.76	8	15.93	15.95	2	1,102	0.18%
2019/03/20	1	14.25	0	0.00	14.50	1	991	0.10%
2019/03/19	3	14.85	3	14.58	14.45	0	976	0.00%
2019/03/18	5	13.98	4	14.25	14.75	1	914	0.11%
2019/03/15	1	13.40	0	0.00	13.45	1	823	0.12%
2019/03/14	2	13.10	0	0.00	13.10	2	814	0.25%
2019/03/13	2	13.10	0	0.00	13.15	2	836	0.24%
2019/03/12	1	13.10	4	13.25	13.20	-3	870	-0.34%
2019/03/11	1	13.05	0	0.00	13.10	1	890	0.11%
2019/03/08	3	13.15	0	0.00	13.10	3	922	0.33%
2019/03/04	0	0.00	1	13.35	13.35	-1	938	-0.11%
2019/02/26	2	13.43	0	0.00	13.30	2	947	0.21%
2019/02/18	2	13.10	0	0.00	13.10	2	972	0.21%
2019/02/14	5	12.75	0	0.00	12.75	5	932	0.54%
2019/02/13	2	12.40	0	0.00	12.40	2	904	0.22%
2019/01/28	3	12.35	0	0.00	12.30	3	923	0.32%
2019/01/24	1	12.25	0	0.00	12.30	1	929	0.11%
2019/01/23	0	0.00	2	12.25	12.25	-2	939	-0.21%
2019/01/10	0	0.00	1	12.15	12.20	-1	903	-0.11%
2019/01/04	1	11.90	3	11.90	11.95	-2	897	-0.22%
2019/01/02	1	12.25	0	0.00	12.10	1	923	0.11%
2018/12/27	1	12.15	0	0.00	12.05	1	917	0.11%
2018/12/20	0	0.00	3	12.20	12.10	-3	928	-0.32%
2018/12/18	3	12.40	1	12.50	12.40	2	901	0.22%
2018/12/17	1	12.30	3	12.30	12.60	-2	883	-0.23%
2018/12/14	1	12.30	50	12.32	12.30	-49	775	-6.32%
2018/12/13	0	0.00	10	12.40	12.30	-10	771	-1.30%
2018/12/10	4	12.35	0	0.00	12.15	4	750	0.53%
2018/12/07	3	12.53	1	12.60	12.45	2	747	0.27%
2018/12/04	2	12.70	0	0.00	12.70	2	673	0.30%
2018/11/30	2	12.75	0	0.00	12.90	2	618	0.32%
2018/11/29	60	12.90	0	0.00	12.85	60	602	9.96%
2018/11/27	0	0.00	2	12.75	12.75	-2	577	-0.35%
2018/11/21	0	0.00	27	13.60	13.55	-27	546	-4.94%
2018/11/20	3	13.87	3	14.05	13.85	0	533	0.00%
2018/11/19	1	16.90	0	0.00	16.80	1	516	0.19%
2018/11/16	1	16.90	0	0.00	16.90	1	493	0.20%
2018/11/14	2	16.95	0	0.00	16.85	2	473	0.42%
2018/11/13	13	17.02	0	0.00	17.10	13	452	2.88%
2018/11/12	0	0.00	1	17.20	17.20	-1	452	-0.22%
2018/11/09	8	17.21	0	0.00	17.25	8	450	1.78%
2018/11/08	1	17.35	1	17.40	17.30	0	456	0.00%
2018/11/07	10	17.00	1	17.05	17.25	9	450	2.00%
2018/11/06	1	16.95	0	0.00	16.85	1	452	0.22%
2018/11/02	2	16.88	0	0.00	16.85	2	468	0.43%
2018/10/30	1	17.10	0	0.00	17.00	1	459	0.22%
2018/10/25	0	0.00	2	16.85	17.25	-2	492	-0.41%
2018/10/24	2	17.00	0	0.00	17.35	2	485	0.41%
2018/10/23	0	0.00	3	17.25	17.25	-3	493	-0.61%
2018/10/17	0	0.00	5	17.90	17.55	-5	519	-0.96%
2018/10/12	5	16.93	0	0.00	17.50	5	522	0.96%
2018/10/11	3	16.62	0	0.00	16.60	3	517	0.58%
2018/10/08	1	18.45	0	0.00	18.50	1	492	0.20%
2018/10/05	2	18.65	0	0.00	18.50	2	494	0.40%
2018/10/02	5	18.10	0	0.00	18.05	5	456	1.10%
2018/09/26	1	18.30	0	0.00	18.30	1	596	0.17%
2018/09/20	0	0.00	1	18.50	18.45	-1	608	-0.16%
2018/09/10	1	18.10	0	0.00	18.15	1	661	0.15%
2018/08/31	1	18.95	0	0.00	18.95	1	723	0.14%
2018/08/30	1	19.00	0	0.00	19.00	1	736	0.14%
2018/08/20	0	0.00	2	18.40	18.25	-2	765	-0.26%
2018/08/15	1	18.85	0	0.00	18.45	1	784	0.13%
2018/08/10	1	19.55	0	0.00	19.20	1	805	0.12%
2018/08/03	0	0.00	1	19.65	19.65	-1	808	-0.12%
2018/07/31	1	19.50	1	19.50	19.50	0	762	0.00%
2018/07/27	2	19.35	2	19.15	19.15	0	751	0.00%
2018/07/26	1	19.10	0	0.00	18.95	1	734	0.14%
2018/07/11	2	18.10	0	0.00	18.00	2	760	0.26%
2018/07/09	0	0.00	1	18.10	18.15	-1	773	-0.13%
2018/07/06	3	18.70	0	0.00	18.05	3	783	0.38%
2018/07/05	2	18.65	0	0.00	18.55	2	791	0.25%
2018/06/26	0	0.00	1	22.05	22.20	-1	841	-0.12%
2018/06/21	1	22.35	0	0.00	22.35	1	837	0.12%
2018/06/19	1	22.75	0	0.00	22.70	1	838	0.12%
2018/06/15	0	0.00	1	22.65	22.60	-1	842	-0.12%
2018/06/12	1	22.40	0	0.00	22.40	1	839	0.12%
2018/06/07	0	0.00	1	22.30	22.20	-1	825	-0.12%
2018/06/06	2	21.85	0	0.00	21.85	2	831	0.24%
2018/06/04	0	0.00	5	21.72	21.90	-5	832	-0.60%
2018/05/31	0	0.00	3	21.35	21.40	-3	837	-0.36%
2018/05/25	3	21.00	0	0.00	21.00	3	937	0.32%
2018/05/24	5	21.20	0	0.00	21.25	5	1,015	0.49%
2018/05/23	0	0.00	5	21.30	21.45	-5	1,026	-0.49%
2018/05/22	1	21.80	0	0.00	21.65	1	1,032	0.10%
2018/05/15	1	22.00	0	0.00	22.00	1	1,172	0.09%
2018/04/09	5	24.50	0	0.00	23.15	5	1,072	0.47%
2018/03/26	0	0.00	2	20.60	20.95	-2	935	-0.21%
2018/03/15	0	0.00	1	21.50	21.40	-1	871	-0.11%
2018/03/14	0	21.00	0	0.00	21.15	0	866	0.00%
2018/03/06	1	20.85	0	0.00	20.85	1	910	0.11%
2018/03/05	1	21.00	0	0.00	20.90	1	905	0.11%
2018/02/27	2	21.95	0	0.00	22.20	2	880	0.23%
2018/02/09	0	17.80	0	0.00	17.50	0	664	0.00%
2018/02/06	2	20.90	0	0.00	20.90	2	557	0.36%
2018/01/16	0	0.00	2	24.23	24.25	-2	612	-0.33%
2018/01/15	1	24.20	0	0.00	24.10	1	611	0.16%
2018/01/08	1.2	24.20	0	0.00	24.00	1.2	618	0.19%
2018/01/05	1	23.95	0	0.00	23.90	1	621	0.16%
2018/01/03	5	24.75	0	0.00	23.95	5	682	0.73%