凌陽 (2401)-元富-林園券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.85
漲跌
▼1.20
漲幅
-3.99%
成交量
8,801張
產業
上市半導體類股
997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

凌陽 (2401)籌碼相關－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/12/11	13	29.43	0	0.00	28.85	13	2,293	0.57%
2024/12/10	4.5	29.76	4	30.14	30.05	0.5	2,166	0.02%
2024/12/09	0	0.00	0	29.10	29.05	0	2,084	0.00%
2024/12/06	0	0.00	2	28.80	28.75	-2	2,079	-0.10%
2024/12/05	4	28.81	20	28.75	28.80	-16	2,085	-0.77%
2024/12/04	2	29.25	0	0.00	29.20	2	2,106	0.09%
2024/12/03	0	0.00	6	28.33	28.45	-6	2,141	-0.28%
2024/11/29	5	27.50	0	0.00	28.00	5	2,163	0.23%
2024/11/27	0	0.00	2	28.38	28.25	-2	2,187	-0.09%
2024/11/26	0	0.00	1	28.75	28.60	-1	2,203	-0.05%
2024/11/21	0	0.00	2	28.48	28.45	-2	2,229	-0.09%
2024/11/20	3	28.23	6	28.49	28.20	-3	2,279	-0.13%
2024/11/18	6	27.93	1	28.00	27.95	5	2,555	0.20%
2024/11/14	3.1	28.08	0	0.00	27.85	3.1	2,641	0.12%
2024/11/12	1	29.10	4	28.69	28.60	-3	2,871	-0.10%
2024/11/11	1	29.70	0	0.00	29.70	1	2,846	0.04%
2024/11/08	11	30.15	0	0.00	30.10	11	2,860	0.38%
2024/11/07	0	0.00	1	30.90	30.80	-1	2,959	-0.03%
2024/11/06	0	0.00	3	30.02	30.00	-3	2,954	-0.10%
2024/11/05	21	29.62	1	29.55	29.55	20	3,003	0.67%
2024/11/04	2	29.38	0	0.00	29.10	2	3,089	0.06%
2024/11/01	0	0.00	1	29.75	29.75	-1	3,157	-0.03%
2024/10/30	5.5	29.52	0	0.00	29.45	5.5	3,185	0.17%
2024/10/29	2.5	29.90	0	0.00	29.75	2.5	3,202	0.08%
2024/10/28	0	0.00	1	30.65	30.65	-1	3,213	-0.03%
2024/10/24	1	31.20	2	31.20	30.85	-1	3,256	-0.03%
2024/10/22	1	31.20	0	0.00	31.20	1	3,302	0.03%
2024/10/21	1	31.30	13	31.25	31.50	-12	3,400	-0.35%
2024/10/18	2	30.08	1	30.15	30.00	1	3,463	0.03%
2024/10/17	1	30.60	1	31.15	30.50	0	3,566	0.00%
2024/10/14	0	0.00	1	30.20	30.25	-1	4,142	-0.02%
2024/10/09	12	30.88	0	0.00	30.20	12	4,545	0.26%
2024/10/01	1	31.45	0	0.00	31.45	1	5,674	0.02%
2024/09/30	10	31.55	0	0.00	31.65	10	5,783	0.17%
2024/09/27	11	31.89	11	32.47	31.90	0	5,894	0.00%
2024/09/26	15	32.02	55	32.28	31.75	-40	5,901	-0.68%
2024/09/25	4	31.21	5	31.28	31.00	-1	5,830	-0.02%
2024/09/24	0	0.00	2	30.53	30.65	-2	5,819	-0.03%
2024/09/23	0	0.00	1	30.15	29.80	-1	5,889	-0.02%
2024/09/19	0	0.00	5	29.43	29.65	-5	6,451	-0.08%
2024/09/18	1	29.05	0	0.00	29.00	1	6,657	0.02%
2024/09/16	0	0.00	1	29.55	29.55	-1	6,985	-0.01%
2024/09/13	1	28.95	1	29.20	29.20	0	7,144	0.00%
2024/09/12	0	0.00	3	29.10	29.20	-3	7,209	-0.04%
2024/09/11	0.2	28.50	1	28.50	28.35	-0.8	7,258	-0.01%
2024/09/10	11	28.37	0	0.00	28.20	11	7,377	0.15%
2024/09/06	3	29.02	1	28.90	28.90	2	7,561	0.03%
2024/09/05	0	0.00	3	29.30	28.95	-3	7,730	-0.04%
2024/09/04	22	28.87	0	0.00	28.60	22	7,779	0.28%
2024/09/02	12	31.23	0	0.00	31.10	12	7,939	0.15%
2024/08/30	2	31.50	0	0.00	31.40	2	8,090	0.02%
2024/08/29	5	31.36	0	0.00	31.45	5	8,263	0.06%
2024/08/28	17.3	31.60	0	0.00	31.55	17.3	8,593	0.20%
2024/08/27	7	31.86	1	32.00	31.85	6	8,905	0.07%
2024/08/26	5	32.48	2.5	32.20	32.00	2.5	9,347	0.03%
2024/08/23	2	32.13	0	0.00	32.45	2	10,988	0.02%
2024/08/22	1	32.90	2	32.80	32.60	-1	12,205	-0.01%
2024/08/21	2	32.98	0	0.00	32.45	2	12,669	0.02%
2024/08/20	10	32.96	16	32.62	32.90	-6	12,661	-0.05%
2024/08/19	25	31.15	13	31.27	31.40	12	12,585	0.10%
2024/08/16	5	30.96	1	30.90	30.75	4	12,596	0.03%
2024/08/15	2	29.98	4	30.73	31.05	-2	12,585	-0.02%
2024/08/14	25	30.23	20.5	30.05	30.00	4.5	12,662	0.04%
2024/08/13	1	31.15	3	31.17	31.40	-2	12,513	-0.02%
2024/08/12	0	0.00	15	31.00	31.05	-15	12,568	-0.12%
2024/08/09	26	30.63	11	30.57	30.40	15	12,638	0.12%
2024/08/07	16.2	30.17	5	30.20	30.25	11.2	12,767	0.09%
2024/08/06	10	26.95	6	27.79	28.25	4	12,770	0.03%
2024/08/05	7	29.47	1	29.20	29.15	6	12,716	0.05%
2024/08/02	2	32.65	4	33.15	32.35	-2	12,680	-0.02%
2024/08/01	1	33.10	0	0.00	33.50	1	12,729	0.01%
2024/07/31	1	33.00	0	0.00	32.50	1	12,747	0.01%
2024/07/30	2	32.15	4	32.58	32.75	-2	12,812	-0.02%
2024/07/29	4	32.09	4	31.91	31.80	0	13,058	0.00%
2024/07/26	11	32.16	10	32.66	32.65	1	13,393	0.01%
2024/07/23	2	33.78	11	33.47	33.25	-9	13,403	-0.07%
2024/07/22	9	33.58	4	33.26	33.10	5	13,391	0.04%
2024/07/19	19	35.23	1	34.40	34.40	18	13,281	0.14%
2024/07/18	38	35.98	4	36.26	35.85	34	13,208	0.26%
2024/07/17	8	37.38	0	0.00	36.90	8	13,098	0.06%
2024/07/16	12	37.55	11	38.08	37.60	1	13,019	0.01%
2024/07/15	26	37.61	17	38.30	37.00	9	13,022	0.07%
2024/07/12	43	37.41	17	37.92	37.25	26	12,900	0.20%
2024/07/11	26	37.88	26	38.18	37.65	0	13,155	0.00%
2024/07/10	12	37.29	1	37.85	37.15	11	13,191	0.08%
2024/07/09	76	36.84	21	37.38	37.70	55	13,187	0.42%
2024/07/08	30	37.42	26	37.85	37.70	4	13,072	0.03%
2024/07/05	25	37.53	58	37.96	38.35	-33	12,779	-0.26%
2024/07/04	11	36.65	1	36.90	36.30	10	12,202	0.08%
2024/07/03	8	36.14	19	36.66	36.70	-11	12,090	-0.09%
2024/07/02	1	35.75	4	35.71	35.75	-3	11,975	-0.03%
2024/07/01	2	35.85	5	35.84	35.40	-3	11,916	-0.03%
2024/06/28	13	36.45	9	36.93	36.20	4	11,858	0.03%
2024/06/27	13	36.26	2	36.08	35.90	11	11,760	0.09%
2024/06/26	23	37.25	5	37.09	36.90	18	11,656	0.15%
2024/06/25	21	36.53	50	37.36	37.35	-29	11,411	-0.25%
2024/06/24	3	36.87	8	36.94	36.55	-5	11,096	-0.05%
2024/06/21	87	37.14	26	36.99	36.40	61	10,944	0.56%
2024/06/20	3	36.12	21	36.10	36.20	-18	10,688	-0.17%
2024/06/19	2	35.40	5	34.78	34.75	-3	10,553	-0.03%
2024/06/18	2	35.25	1	35.30	35.25	1	10,514	0.01%
2024/06/17	35	35.96	8	36.05	35.60	27	10,483	0.26%
2024/06/14	0	0.00	2	35.70	35.70	-2	10,383	-0.02%
2024/06/13	21	35.67	2	35.78	35.50	19	10,346	0.18%
2024/06/12	4	35.15	26	35.33	35.60	-22	10,247	-0.21%
2024/06/11	33	34.34	1	34.00	34.40	32	10,134	0.32%
2024/06/07	10	34.61	7.1	34.63	34.75	2.9	10,105	0.03%
2024/06/06	61	34.94	6.2	35.07	34.30	54.8	10,067	0.54%
2024/06/05	27	34.90	6	34.70	34.90	21	9,918	0.21%
2024/06/04	33	35.54	5	35.55	35.20	28	9,799	0.29%
2024/06/03	17	36.74	8	37.55	36.25	9	9,642	0.09%
2024/05/31	96	36.53	16.1	36.77	36.45	79.9	9,328	0.86%
2024/05/30	39.1	36.10	11	36.58	35.65	28.1	9,023	0.31%
2024/05/29	90	37.78	390	38.00	36.85	-300	8,603	-3.49%	大賣/鉅額交易
2024/05/28	31	33.94	89.1	35.14	36.45	-58.1	6,959	-0.83%
2024/05/27	47.3	33.46	15	32.77	33.15	32.3	5,728	0.56%
2024/05/24	3	31.15	7	31.29	31.30	-4	5,253	-0.08%
2024/05/23	7	31.36	3	31.65	30.65	4	5,233	0.08%
2024/05/22	7	31.08	3	31.20	31.15	4	5,133	0.08%
2024/05/21	4	30.94	1	30.80	30.80	3	5,158	0.06%
2024/05/20	4	30.94	8	31.01	30.90	-4	5,218	-0.08%
2024/05/16	0	0.00	7	30.41	30.20	-7	5,171	-0.14%
2024/05/15	26	30.08	10	29.95	29.95	16	5,148	0.31%
2024/05/14	9	30.41	15	30.26	30.25	-6	5,068	-0.12%
2024/05/13	0	0.00	2	28.63	28.65	-2	4,874	-0.04%
2024/05/10	1	27.90	11	28.01	28.10	-10	4,880	-0.20%
2024/05/09	30	28.53	0	0.00	28.10	30	4,836	0.62%
2024/05/08	2	28.65	2	28.58	28.55	0	4,830	0.00%
2024/05/07	1	29.00	2	28.30	28.70	-1	4,811	-0.02%
2024/05/06	2	29.25	0	0.00	28.95	2	4,744	0.04%
2024/05/03	30	29.25	2	29.25	28.75	28	4,735	0.59%
2024/05/02	140	29.24	0	0.00	28.60	140	4,680	2.99%	大買/鉅額交易
2024/04/30	1	30.00	14	30.48	31.05	-13	4,427	-0.29%
2024/04/29	1	28.40	1	28.60	28.60	0	4,130	0.00%
2024/04/26	10	27.85	0	0.00	27.70	10	4,191	0.24%
2024/04/25	15	27.83	0	0.00	27.80	15	4,213	0.36%
2024/04/24	3	28.02	1	28.35	28.30	2	4,282	0.05%
2024/04/23	73	27.37	2	27.58	27.45	71	4,394	1.62%
2024/04/22	10	26.78	0	0.00	26.75	10	4,619	0.22%
2024/04/19	23	27.63	0	0.00	27.60	23	4,610	0.50%
2024/04/18	3	29.35	7	29.72	29.35	-4	4,521	-0.09%
2024/04/17	17	29.36	10	29.87	28.90	7	4,380	0.16%
2024/04/16	8	28.83	18	28.92	29.30	-10	4,031	-0.25%
2024/04/15	3	27.83	0	0.00	27.80	3	3,762	0.08%
2024/04/12	2	28.28	0	0.00	28.30	2	3,692	0.05%
2024/04/11	0	0.00	3	27.98	28.00	-3	3,659	-0.08%
2024/04/10	0	28.40	3	28.30	28.30	-3	3,656	-0.08%
2024/04/08	3	27.72	0	0.00	27.70	3	3,693	0.08%
2024/04/02	3	28.07	1	28.05	28.00	2	3,719	0.05%
2024/04/01	0	28.50	2	28.45	28.40	-2	3,742	-0.05%
2024/03/29	0	0.00	2	28.10	28.10	-2	3,800	-0.05%
2024/03/28	5	28.13	0	0.00	27.95	5	3,811	0.13%
2024/03/27	0	0.00	2	28.30	28.25	-2	3,820	-0.05%
2024/03/26	3	28.75	0	0.00	28.30	3	3,833	0.08%
2024/03/25	1	28.75	3	29.28	29.15	-2	3,806	-0.05%
2024/03/22	3	28.68	1	28.75	28.80	2	3,777	0.05%
2024/03/21	2	28.80	1	28.90	28.90	1	3,835	0.03%
2024/03/19	2	28.75	0	0.00	28.75	2	4,104	0.05%
2024/03/18	1	28.65	1	28.90	28.95	0	4,133	0.00%
2024/03/15	1	29.00	0	0.00	28.80	1	4,224	0.02%
2024/03/14	3	29.23	1	29.60	29.30	2	4,331	0.05%
2024/03/13	3	30.80	0	0.00	30.20	3	4,480	0.07%
2024/03/12	1	31.05	0	0.00	31.15	1	4,580	0.02%
2024/03/08	0	0.00	1	31.30	31.20	-1	4,753	-0.02%
2024/03/07	0	0.00	2	31.45	31.50	-2	4,828	-0.04%
2024/03/05	2	32.35	1	32.35	32.45	1	5,081	0.02%
2024/03/04	0	0.00	20	32.78	32.65	-20	5,571	-0.36%
2024/03/01	2	32.70	20	32.64	32.60	-18	5,889	-0.31%
2024/02/27	1	32.80	0	0.00	32.95	1	6,287	0.02%
2024/02/26	1	32.90	1	33.40	33.50	0	6,529	0.00%
2024/02/23	1	33.45	3	33.30	33.15	-2	6,921	-0.03%
2024/02/22	1	33.35	6	33.53	33.40	-5	7,308	-0.07%
2024/02/21	9	33.73	3	33.35	33.30	6	7,988	0.08%
2024/02/20	12	33.02	12	33.58	33.40	0	8,652	0.00%
2024/02/19	2	32.70	3	32.85	32.75	-1	8,679	-0.01%
2024/02/16	0	0.00	12	32.45	32.80	-12	8,759	-0.14%
2024/02/15	3	31.60	2	31.45	31.50	1	8,739	0.01%
2024/02/05	12	31.12	0	0.00	30.95	12	8,754	0.14%
2024/02/02	10	31.96	2	31.80	31.70	8	8,750	0.09%
2024/02/01	1	32.45	2	32.20	32.30	-1	8,788	-0.01%
2024/01/30	0	0.00	3	32.20	32.20	-3	9,526	-0.03%
2024/01/29	3	32.30	0	0.00	32.65	3	9,790	0.03%
2024/01/26	1	32.50	0	0.00	32.05	1	9,797	0.01%
2024/01/24	1	33.90	1	33.65	33.30	0	9,809	0.00%
2024/01/23	2	33.93	1	33.85	33.80	1	9,892	0.01%
2024/01/22	1	34.25	5	34.08	34.30	-4	9,875	-0.04%
2024/01/19	1	32.95	0	0.00	33.10	1	9,889	0.01%
2024/01/18	2	32.05	10	32.11	32.40	-8	10,046	-0.08%
2024/01/17	6	33.28	3	33.28	33.20	3	10,531	0.03%
2024/01/16	25	33.56	2	33.90	33.45	23	10,607	0.22%
2024/01/15	0	0.00	2	32.45	32.70	-2	10,773	-0.02%
2024/01/12	7	31.84	0	0.00	31.50	7	10,860	0.06%
2024/01/11	0	0.00	1	32.95	32.70	-1	10,872	-0.01%
2024/01/10	1	32.10	2	32.45	32.15	-1	11,077	-0.01%
2024/01/09	12	32.74	10	32.35	32.25	2	11,207	0.02%
2024/01/04	1	32.80	9	32.84	32.80	-8	11,311	-0.07%
2024/01/03	1	33.40	0	0.00	33.25	1	11,316	0.01%
2024/01/02	7	33.87	0	0.00	33.75	7	11,308	0.06%
2023/12/29	6	33.84	6	34.34	34.35	0	11,330	0.00%
2023/12/28	1	34.05	1	34.10	34.00	0	11,328	0.00%
2023/12/27	1	34.20	5	34.70	34.10	-4	11,364	-0.04%
2023/12/26	0	0.00	5	34.16	34.10	-5	11,341	-0.04%
2023/12/25	1	33.35	0	0.00	33.30	1	11,322	0.01%
2023/12/22	2	33.60	2	33.63	33.60	0	11,316	0.00%
2023/12/21	3	33.48	2	33.20	33.20	1	11,318	0.01%
2023/12/20	4	33.79	0	0.00	33.70	4	11,327	0.04%
2023/12/19	1	34.15	1	33.55	33.70	0	11,337	0.00%
2023/12/18	12	34.09	1	34.70	34.05	11	11,374	0.10%
2023/12/15	30.1	35.69	1	34.85	34.85	29.1	11,431	0.25%
2023/12/14	8	36.33	19	36.70	36.65	-11	11,365	-0.10%
2023/12/13	1	36.10	4	36.26	36.30	-3	11,296	-0.03%
2023/12/12	8	36.26	6	36.33	36.10	2	11,364	0.02%
2023/12/11	7	36.64	13	36.92	36.55	-6	11,377	-0.05%
2023/12/08	2	36.90	26	36.60	36.40	-24	11,300	-0.21%
2023/12/07	10	35.80	9	35.76	35.55	1	11,179	0.01%
2023/12/06	2	35.75	15	35.77	36.10	-13	11,165	-0.12%
2023/12/05	7.1	34.51	2	34.83	34.80	5.1	11,140	0.05%
2023/12/04	3	35.40	1	35.10	35.05	2	11,398	0.02%
2023/12/01	3	36.18	0	0.00	35.75	3	12,165	0.02%
2023/11/30	7	36.05	4	36.25	36.15	3	12,722	0.02%
2023/11/29	27	36.66	19	36.71	36.40	8	12,666	0.06%
2023/11/28	27	36.19	45	36.42	36.50	-18	12,273	-0.15%
2023/11/27	8	36.26	19	36.18	35.65	-11	12,262	-0.09%
2023/11/24	15	35.73	7	36.41	35.55	8	12,347	0.06%
2023/11/22	13	35.87	26	36.05	36.05	-13	12,036	-0.11%
2023/11/21	31	34.98	27	35.27	35.40	4	11,773	0.03%
2023/11/20	24	35.27	31	35.77	35.65	-7	11,498	-0.06%
2023/11/17	26	34.29	71	34.42	34.50	-45	10,918	-0.41%
2023/11/16	4	32.31	7	32.64	32.60	-3	10,420	-0.03%
2023/11/15	1	32.15	8	31.89	31.60	-7	10,384	-0.07%
2023/11/14	4	31.53	0	0.00	31.50	4	10,460	0.04%
2023/11/13	0	0.00	2	31.50	31.40	-2	10,882	-0.02%
2023/11/10	1	31.15	3	31.10	31.10	-2	10,947	-0.02%
2023/11/09	1	31.80	0	0.00	31.85	1	10,960	0.01%
2023/11/08	5.4	32.44	8	32.41	32.15	-2.6	11,004	-0.02%
2023/11/07	38	33.14	34	33.22	33.05	4	10,987	0.04%
2023/11/06	17.4	31.99	75.2	31.87	32.55	-57.8	10,393	-0.56%
2023/11/03	16	30.13	1	30.40	29.95	15	10,160	0.15%
2023/11/02	3	30.07	6	30.13	30.05	-3	10,209	-0.03%
2023/11/01	25.2	29.98	14	29.81	29.65	11.2	10,325	0.11%
2023/10/31	23	31.14	3	31.45	30.10	20	10,358	0.19%
2023/10/30	3	31.72	5	32.10	31.65	-2	10,363	-0.02%
2023/10/27	18	31.81	12	32.24	31.60	6	10,633	0.06%
2023/10/26	20	32.58	59	32.26	32.10	-39	10,757	-0.36%
2023/10/25	16	32.68	115	32.75	32.50	-99	10,642	-0.93%	大賣/
2023/10/24	31.2	31.49	30	31.88	31.45	1.2	10,226	0.01%
2023/10/23	71	32.13	28	32.65	31.80	43	10,124	0.42%
2023/10/20	56	31.72	33	31.78	32.05	23	9,862	0.23%
2023/10/19	10	31.28	13	31.58	31.70	-3	9,752	-0.03%
2023/10/18	27	31.31	34	31.63	31.45	-7	9,680	-0.07%
2023/10/17	28	31.27	30	31.55	31.15	-2	9,459	-0.02%
2023/10/16	10	30.47	9	30.61	30.50	1	9,335	0.01%
2023/10/13	12	30.35	5	30.81	30.30	7	9,490	0.07%
2023/10/12	7	30.57	44	30.51	30.60	-37	9,693	-0.38%
2023/10/11	25	29.79	16	30.22	29.75	9	9,725	0.09%
2023/10/06	7	29.99	21	30.15	30.20	-14	9,759	-0.14%
2023/10/05	22	29.97	28	30.23	29.95	-6	9,883	-0.06%
2023/10/04	5	29.38	2	29.55	29.55	3	9,867	0.03%
2023/10/03	23	29.87	20	29.95	29.85	3	9,889	0.03%
2023/10/02	0	0.00	34	29.46	29.55	-34	9,919	-0.34%
2023/09/28	10	29.10	1	29.10	29.05	9	9,969	0.09%
2023/09/27	8	29.13	5	29.22	29.15	3	9,955	0.03%
2023/09/26	57	29.38	11	29.29	29.20	46	10,014	0.46%
2023/09/25	6	29.75	0	0.00	29.65	6	10,053	0.06%
2023/09/22	2	29.43	26	29.71	29.85	-24	10,036	-0.24%
2023/09/21	11	29.74	3	29.75	29.55	8	10,024	0.08%
2023/09/20	39	30.60	3	30.87	30.35	36	9,971	0.36%
2023/09/19	21	31.69	1	32.75	31.30	20	9,890	0.20%
2023/09/18	4	32.40	9	32.61	32.40	-5	9,808	-0.05%
2023/09/15	14	32.53	15	32.34	32.25	-1	9,807	-0.01%
2023/09/14	7	32.16	8	32.50	32.35	-1	9,797	-0.01%
2023/09/13	6	31.79	4	32.20	31.70	2	9,827	0.02%
2023/09/12	10	31.91	18	31.78	31.80	-8	10,153	-0.08%
2023/09/11	15	31.77	11	32.06	32.05	4	10,958	0.04%
2023/09/08	1	32.20	9	32.32	32.10	-8	10,958	-0.07%
2023/09/07	38	32.85	12	32.77	32.50	26	10,923	0.24%
2023/09/06	80	33.89	8	33.36	33.05	72	10,635	0.68%
2023/09/05	11	33.87	57	33.88	35.10	-46	9,827	-0.47%
2023/09/04	5	30.96	24	31.60	31.95	-19	9,305	-0.20%
2023/09/01	15	31.61	3	31.98	31.25	12	9,424	0.13%
2023/08/31	46	32.05	14	32.06	32.25	32	9,306	0.34%
2023/08/30	6	32.04	10	32.00	31.95	-4	8,982	-0.04%
2023/08/28	3	31.38	3.1	31.88	31.05	-0.1	8,644	0.00%
2023/08/25	5	31.43	26	31.53	31.55	-21	8,508	-0.25%
2023/08/24	1	30.85	5	31.39	31.10	-4	8,399	-0.05%
2023/08/23	4	30.63	20	30.91	31.20	-16	8,243	-0.19%
2023/08/22	31	31.13	15	30.85	30.35	16	8,073	0.20%
2023/08/21	1	30.80	4	31.06	31.05	-3	7,785	-0.04%
2023/08/18	10	31.10	1	31.30	30.25	9	7,662	0.12%
2023/08/17	8	30.80	18	30.39	31.10	-10	7,479	-0.13%
2023/08/16	11	29.90	14	28.76	29.90	-3	7,025	-0.04%
2023/08/15	11	28.68	0	0.00	28.85	11	6,925	0.16%
2023/08/14	4	28.90	1	29.10	28.80	3	6,873	0.04%
2023/08/11	1	30.10	3	30.17	30.15	-2	6,759	-0.03%
2023/08/10	2	29.08	1	28.95	28.95	1	6,652	0.02%
2023/08/09	0	0.00	4	30.23	30.05	-4	6,581	-0.06%
2023/08/08	2	29.85	1	30.85	29.85	1	6,524	0.02%
2023/08/07	5	30.17	2	30.53	30.70	3	6,442	0.05%
2023/08/04	3	29.70	4	30.01	30.25	-1	6,298	-0.02%
2023/08/02	5	29.51	0	0.00	29.00	5	6,204	0.08%
2023/08/01	50	31.09	42	30.38	30.05	8	6,084	0.13%
2023/07/31	24	30.89	49	29.91	30.75	-25	5,752	-0.43%
2023/07/28	6	29.59	0	0.00	29.50	6	5,499	0.11%
2023/07/27	21	30.58	21.6	30.36	30.40	-0.6	5,410	-0.01%
2023/07/26	13	30.23	10	29.90	29.75	3	5,267	0.06%
2023/07/25	10	30.30	10	29.21	29.95	0	5,141	0.00%
2023/07/24	2.1	28.01	0	0.00	28.00	2.1	4,986	0.04%
2023/07/20	3	28.80	0	0.00	28.80	3	4,955	0.06%
2023/07/19	1.5	28.56	1	29.05	28.30	0.5	4,929	0.01%
2023/07/18	40	30.70	11	29.83	28.85	29	4,886	0.59%
2023/07/17	43	30.18	42	30.83	30.65	1	4,704	0.02%
2023/07/14	5	29.56	1	29.95	29.65	4	4,481	0.09%
2023/07/13	2	29.30	4	29.36	29.00	-2	4,462	-0.04%
2023/07/12	4	29.66	3	29.70	29.20	1	4,399	0.02%
2023/07/11	0	0.00	4	28.56	28.80	-4	4,250	-0.09%
2023/07/07	7	29.21	0	0.00	28.75	7	4,200	0.17%
2023/07/06	1	29.45	4	29.88	30.05	-3	4,127	-0.07%
2023/07/05	1	29.40	0	0.00	29.30	1	4,048	0.02%
2023/07/04	1	29.90	0	0.00	29.90	1	4,014	0.02%
2023/07/03	0	0.00	4	29.38	29.50	-4	3,942	-0.10%
2023/06/30	4	28.80	0	0.00	28.75	4	3,877	0.10%
2023/06/29	5	28.55	21	28.90	28.75	-16	3,916	-0.41%
2023/06/28	1	28.35	25	28.42	28.25	-24	3,892	-0.62%
2023/06/27	0	0.00	6	28.65	28.45	-6	3,869	-0.16%
2023/06/26	7	29.54	5	29.65	29.40	2	3,808	0.05%
2023/06/21	9	29.77	5	29.93	29.90	4	3,773	0.11%
2023/06/20	12	30.30	8	30.61	30.35	4	3,716	0.11%
2023/06/19	6	30.19	1	30.70	30.75	5	3,633	0.14%
2023/06/16	41.1	30.73	19	30.84	29.95	22.1	3,467	0.64%
2023/06/15	55	31.10	23	31.08	31.40	32	3,062	1.04%
2023/06/14	13	28.72	19	29.38	29.55	-6	2,171	-0.28%
2023/06/13	1	27.10	2	26.90	26.90	-1	2,045	-0.05%
2023/06/12	1	26.25	0	0.00	26.40	1	1,973	0.05%
2023/06/09	1	26.90	1	26.75	26.70	0	1,936	0.00%
2023/06/08	1	26.40	12	26.96	26.85	-11	1,884	-0.58%
2023/06/07	8	26.33	17	26.52	26.60	-9	1,738	-0.52%
2023/06/06	10	25.00	0	0.00	25.20	10	1,507	0.66%
2023/06/02	1	25.40	0	0.00	25.25	1	1,530	0.07%
2023/06/01	3	25.10	0	0.00	25.15	3	1,529	0.20%
2023/05/31	1	25.30	0	0.00	25.25	1	1,539	0.06%
2023/05/30	1	25.25	6	25.25	25.35	-5	1,523	-0.33%
2023/05/23	0	0.00	2	24.30	24.20	-2	1,598	-0.13%
2023/05/22	0	0.00	1	24.20	24.20	-1	1,681	-0.06%
2023/05/18	2	23.50	0	0.00	23.50	2	1,717	0.12%
2023/05/09	0	0.00	1	23.30	23.25	-1	2,300	-0.04%
2023/05/08	0	0.00	1	23.65	23.60	-1	2,312	-0.04%
2023/05/03	0	0.00	1	23.80	23.80	-1	2,422	-0.04%
2023/05/02	12	23.82	10	23.95	23.95	2	2,433	0.08%
2023/04/27	0	0.00	10	23.70	23.70	-10	2,451	-0.41%
2023/04/26	10	23.35	0	0.00	23.40	10	2,448	0.41%
2023/04/24	5	24.30	0	0.00	24.25	5	2,416	0.21%
2023/04/21	1	24.45	2	24.25	24.30	-1	2,410	-0.04%
2023/04/20	1	24.85	0	0.00	24.85	1	2,401	0.04%
2023/04/18	2	25.90	3	26.02	25.60	-1	2,415	-0.04%
2023/04/14	0	0.00	1	25.20	25.15	-1	2,311	-0.04%
2023/04/12	0	0.00	5	25.40	25.55	-5	2,280	-0.22%
2023/04/11	0	0.00	1	25.20	25.20	-1	2,262	-0.04%
2023/04/10	1	24.80	0	0.00	24.75	1	2,251	0.04%
2023/04/07	0	0.00	1	24.95	24.85	-1	2,248	-0.04%
2023/03/31	2	24.88	0	0.00	24.90	2	2,248	0.09%
2023/03/30	2	25.18	4	25.09	25.05	-2	2,231	-0.09%
2023/03/29	3	24.55	0	0.00	24.20	3	2,172	0.14%
2023/03/28	2	24.40	0	0.00	24.50	2	2,168	0.09%
2023/03/27	0	0.00	5	24.89	24.85	-5	2,152	-0.23%
2023/03/24	3	25.12	0	0.00	25.05	3	2,162	0.14%
2023/03/23	5	24.85	1	25.00	25.00	4	2,152	0.19%
2023/03/22	1	25.20	1	24.95	24.90	0	2,147	0.00%
2023/03/20	0	0.00	1	25.30	25.25	-1	2,113	-0.05%
2023/03/17	1	24.85	1	25.00	24.95	0	2,120	0.00%
2023/03/16	1	25.20	3	25.05	25.05	-2	2,132	-0.09%
2023/03/15	1	25.60	2	25.83	25.70	-1	2,140	-0.05%
2023/03/14	1	25.20	1	25.45	25.20	0	2,165	0.00%
2023/03/13	1	24.80	1	25.10	25.30	0	2,246	0.00%
2023/03/10	0	0.00	1	25.85	25.45	-1	2,259	-0.04%
2023/03/09	3	26.40	0	0.00	26.20	3	2,258	0.13%
2023/03/08	3	26.35	1	26.25	26.50	2	2,247	0.09%
2023/03/02	0	0.00	2	25.85	25.80	-2	2,248	-0.09%
2023/03/01	2	25.85	0	0.00	25.80	2	2,243	0.09%
2023/02/24	2	26.53	1.5	26.35	26.10	0.5	2,231	0.02%
2023/02/23	0	0.00	6	26.48	26.35	-6	2,185	-0.27%
2023/02/22	2	25.55	0	0.00	25.90	2	2,141	0.09%
2023/02/21	4	26.05	0	0.00	26.00	4	2,133	0.19%
2023/02/20	7	26.64	2	26.65	26.50	5	2,140	0.23%
2023/02/17	0	0.00	1	26.20	26.20	-1	2,082	-0.05%
2023/02/16	2	25.75	3	25.82	25.90	-1	2,074	-0.05%
2023/02/13	0	0.00	2	25.50	25.60	-2	2,120	-0.09%
2023/02/10	3	25.55	2	25.58	25.60	1	2,136	0.05%
2023/02/09	5	26.22	6	26.36	26.25	-1	2,069	-0.05%
2023/02/08	12	26.20	11	26.39	26.55	1	1,913	0.05%
2023/02/06	2	25.15	1	25.00	24.85	1	1,661	0.06%
2023/02/03	4	24.99	8	24.96	24.95	-4	1,652	-0.24%
2023/02/02	1	24.75	0	0.00	24.70	1	1,596	0.06%
2023/02/01	1	24.25	0	0.00	24.40	1	1,570	0.06%
2023/01/31	2	23.75	1	23.80	23.80	1	1,562	0.06%
2023/01/16	0	22.65	0	0.00	22.60	0	1,560	0.00%
2023/01/09	5	23.45	9	23.52	23.25	-4	1,651	-0.24%
2023/01/05	1	22.90	0	0.00	22.70	1	1,704	0.06%
2022/12/27	0	0.00	1	22.95	22.90	-1	1,910	-0.05%
2022/12/26	2	22.78	0	0.00	22.65	2	1,920	0.10%
2022/12/22	0	0.00	2	23.15	23.05	-2	1,955	-0.10%
2022/12/21	5	23.05	0	0.00	22.90	5	2,003	0.25%
2022/12/20	0	0.00	2	23.10	23.00	-2	2,032	-0.10%
2022/12/16	2	24.20	1	24.35	24.15	1	2,121	0.05%
2022/12/08	0	0.00	3	24.87	24.95	-3	2,700	-0.11%
2022/12/07	1	24.45	0	0.00	24.20	1	2,690	0.04%
2022/12/06	1	24.80	0	0.00	24.60	1	2,733	0.04%
2022/12/05	14	25.96	11	25.77	25.50	3	2,702	0.11%
2022/12/02	0	0.00	4	25.61	25.55	-4	2,631	-0.15%
2022/12/01	1	25.15	2	25.33	25.20	-1	2,620	-0.04%
2022/11/30	2	24.93	0	0.00	24.85	2	2,643	0.08%
2022/11/29	1	24.20	1	24.50	24.55	0	2,664	0.00%
2022/11/28	1	24.00	1	24.30	24.55	0	2,673	0.00%
2022/11/25	2	24.58	2	24.90	24.55	0	2,679	0.00%
2022/11/24	0	0.00	1	24.90	25.05	-1	2,680	-0.04%
2022/11/23	0	0.00	1	24.40	24.40	-1	2,634	-0.04%
2022/11/21	0	0.00	3	24.30	24.20	-3	2,687	-0.11%
2022/11/18	2	24.55	2	24.55	24.20	0	2,777	0.00%
2022/11/17	3	24.48	4	24.51	24.60	-1	2,774	-0.04%
2022/11/16	0	0.00	5	24.88	24.75	-5	2,778	-0.18%
2022/11/15	0	0.00	1	24.55	24.45	-1	2,755	-0.04%
2022/11/14	6	24.08	2	24.23	24.20	4	2,762	0.14%
2022/11/10	3	24.52	7	24.64	24.50	-4	2,753	-0.15%
2022/11/09	1	24.35	0.6	24.42	24.35	0.4	2,768	0.02%
2022/11/08	1	24.35	3	24.08	23.70	-2	2,920	-0.07%
2022/11/07	0.8	23.90	1	23.80	23.70	-0.2	2,923	-0.01%
2022/11/04	0	0.00	1	23.45	23.50	-1	2,976	-0.03%
2022/11/03	1	22.95	1	23.15	23.20	0	2,969	0.00%
2022/11/02	1	23.15	2	22.90	23.15	-1	2,981	-0.03%
2022/10/26	1	22.10	0	0.00	21.80	1	3,028	0.03%
2022/10/21	2	21.80	1	21.90	21.80	1	3,071	0.03%
2022/10/18	1	22.40	11	22.42	22.65	-10	3,160	-0.32%
2022/10/17	15	22.20	6	22.08	22.70	9	3,291	0.27%
2022/10/14	1	21.95	9	22.00	22.35	-8	3,456	-0.23%
2022/10/13	3	21.27	1	21.00	20.35	2	3,744	0.05%
2022/10/12	2	22.13	2	22.15	22.15	0	3,737	0.00%
2022/10/11	1	23.00	0	0.00	22.30	1	3,761	0.03%
2022/10/06	2	24.15	5	24.16	24.10	-3	3,973	-0.08%
2022/10/05	4	23.85	1	23.80	23.60	3	4,005	0.07%
2022/10/04	1	23.45	3	23.50	23.60	-2	4,093	-0.05%
2022/10/03	0	0.00	1	22.80	22.60	-1	4,092	-0.02%
2022/09/30	1	21.75	6	22.18	22.50	-5	4,135	-0.12%
2022/09/29	6	22.35	3	22.43	22.35	3	4,173	0.07%
2022/09/28	2	22.58	2	22.50	21.95	0	4,237	0.00%
2022/09/27	1	22.85	3	23.12	23.25	-2	4,219	-0.05%
2022/09/26	4	23.43	3	22.73	22.60	1	4,227	0.02%
2022/09/23	2	24.30	2	24.63	24.40	0	4,290	0.00%
2022/09/22	2	24.35	1	24.45	24.30	1	4,483	0.02%
2022/09/21	6	24.69	1	24.75	24.75	5	4,502	0.11%
2022/09/20	2	25.43	0	0.00	25.25	2	4,480	0.04%
2022/09/19	35	26.07	34	25.81	25.85	1	4,444	0.02%
2022/09/16	18	26.71	13	26.87	26.75	5	4,354	0.11%
2022/09/15	1	24.90	3	25.12	25.15	-2	4,087	-0.05%
2022/09/14	2	24.73	0	0.00	24.80	2	4,113	0.05%
2022/09/13	2	25.35	1	25.30	25.25	1	4,128	0.02%
2022/09/08	1	24.20	0	0.00	24.85	1	4,220	0.02%
2022/09/06	3	24.80	0	0.00	24.30	3	4,314	0.07%
2022/09/05	1	25.30	1	25.30	25.25	0	4,328	0.00%
2022/08/29	0	0.00	1	26.05	26.05	-1	4,584	-0.02%
2022/08/26	2	27.00	0	0.00	26.90	2	4,604	0.04%
2022/08/25	6	26.87	3	26.67	26.95	3	4,627	0.06%
2022/08/24	2	26.23	2	26.10	26.15	0	4,615	0.00%
2022/08/19	0	0.00	1	26.85	26.75	-1	4,801	-0.02%
2022/08/18	1.8	26.48	8	26.25	26.55	-6.2	4,807	-0.13%
2022/08/17	8	26.62	0	0.00	26.25	8	4,826	0.17%
2022/08/15	12	26.69	7	26.87	26.60	5	4,858	0.10%
2022/08/12	3	28.05	3	27.92	28.10	0	4,734	0.00%
2022/08/11	5	27.79	2	27.70	27.30	3	4,772	0.06%
2022/08/10	3	27.85	0	0.00	27.80	3	4,783	0.06%
2022/08/09	2	27.85	3	28.15	28.10	-1	4,838	-0.02%
2022/08/08	0	0.00	1	28.25	28.25	-1	4,961	-0.02%
2022/08/05	2	28.40	1	28.40	28.45	1	5,096	0.02%
2022/08/04	0	0.00	2	27.85	27.90	-2	5,147	-0.04%
2022/08/03	2	28.00	0	0.00	27.80	2	5,194	0.04%
2022/08/02	0	0.00	5	28.31	28.30	-5	5,227	-0.10%
2022/07/29	3	28.97	0	0.00	28.95	3	5,277	0.06%
2022/07/28	2	29.40	12	29.23	28.85	-10	5,430	-0.18%
2022/07/27	2	29.00	1	29.30	29.30	1	5,404	0.02%
2022/07/26	3	29.02	1	28.95	28.75	2	5,373	0.04%
2022/07/25	3	29.53	0	0.00	29.45	3	5,371	0.06%
2022/07/22	4	29.89	16	30.03	29.90	-12	5,370	-0.22%
2022/07/21	1	29.80	8	30.03	30.10	-7	5,286	-0.13%
2022/07/20	11	29.66	11	29.65	29.10	0	5,115	0.00%
2022/07/19	1	28.05	3	27.92	27.95	-2	4,844	-0.04%
2022/07/18	16	27.27	2	27.35	27.50	14	4,858	0.29%
2022/07/15	4	27.11	6	27.01	26.95	-2	5,025	-0.04%
2022/07/14	12	25.67	2	25.93	25.85	10	4,955	0.20%
2022/07/13	15	27.80	2	27.93	27.70	13	4,869	0.27%
2022/07/12	16	27.55	1	27.35	26.50	15	4,808	0.31%
2022/07/11	3	28.72	0	0.00	28.50	3	4,780	0.06%
2022/07/08	1	28.70	6	28.93	29.00	-5	4,816	-0.10%
2022/07/07	7	27.90	10	27.65	28.10	-3	4,809	-0.06%
2022/07/06	4	28.39	4	28.01	27.70	0	4,808	0.00%
2022/07/05	2	28.73	1	28.95	29.20	1	4,774	0.02%
2022/07/04	14	28.68	13	28.44	28.45	1	4,773	0.02%
2022/07/01	15	29.11	4	29.40	28.55	11	4,815	0.23%
2022/06/30	13	31.10	18	31.03	30.85	-5	4,766	-0.10%
2022/06/29	0	0.00	1	30.80	30.45	-1	4,671	-0.02%
2022/06/28	2	30.38	0	0.00	30.05	2	4,808	0.04%
2022/06/27	2	30.73	4	30.84	30.85	-2	5,167	-0.04%
2022/06/24	2	29.78	3	29.98	29.60	-1	5,170	-0.02%
2022/06/23	4	29.85	1	29.20	29.35	3	5,156	0.06%
2022/06/22	2	30.45	1	29.75	29.75	1	5,153	0.02%
2022/06/21	4	30.94	2	30.40	31.10	2	5,227	0.04%
2022/06/20	19	30.03	1	30.60	29.65	18	5,299	0.34%
2022/06/17	2	31.63	0	0.00	31.60	2	5,223	0.04%
2022/06/16	5	32.96	2	33.18	32.20	3	5,176	0.06%
2022/06/15	2	33.20	0	0.00	33.25	2	5,162	0.04%
2022/06/14	2	33.20	1	33.35	33.35	1	5,151	0.02%
2022/06/13	5	33.74	2	33.65	33.40	3	5,148	0.06%
2022/06/10	2	35.65	2	35.45	35.40	0	5,061	0.00%
2022/06/09	2	36.43	0	0.00	36.40	2	4,991	0.04%
2022/06/08	3	36.63	3	36.82	36.75	0	4,992	0.00%
2022/06/07	2	36.30	1	36.70	36.35	1	4,973	0.02%
2022/06/06	3	36.42	0	0.00	36.25	3	4,982	0.06%
2022/06/02	1	36.70	5	36.84	36.80	-4	5,005	-0.08%
2022/06/01	1	36.90	3	36.85	36.65	-2	4,991	-0.04%
2022/05/31	1	37.00	20	36.79	37.00	-19	4,946	-0.38%
2022/05/30	10	36.33	4	36.43	36.45	6	4,853	0.12%
2022/05/27	0	0.00	7	35.85	35.85	-7	4,814	-0.15%
2022/05/26	9	35.81	0	0.00	35.45	9	4,831	0.19%
2022/05/25	2	35.90	2	35.80	35.95	0	4,831	0.00%
2022/05/24	1	35.40	2	35.43	35.25	-1	4,852	-0.02%
2022/05/23	3	36.32	2	36.25	35.90	1	4,833	0.02%
2022/05/20	1	36.25	0	0.00	35.95	1	4,843	0.02%
2022/05/19	7	35.18	10	35.75	36.20	-3	4,810	-0.06%
2022/05/18	4	35.85	0	0.00	35.75	4	4,755	0.08%
2022/05/17	6	35.58	3	35.77	35.80	3	4,717	0.06%
2022/05/16	3	35.68	18	35.67	35.20	-15	4,763	-0.31%
2022/05/13	0	0.00	9	34.92	35.10	-9	4,721	-0.19%
2022/05/12	4	34.05	1	33.75	33.60	3	4,620	0.06%
2022/05/11	7	34.14	20	34.60	34.60	-13	4,586	-0.28%
2022/05/10	4	32.95	10	33.84	34.15	-6	4,553	-0.13%
2022/05/09	16	34.09	0	0.00	33.50	16	4,581	0.35%
2022/05/06	6	34.55	3	34.50	34.90	3	4,585	0.07%
2022/05/05	3	35.55	8	35.43	35.30	-5	4,605	-0.11%
2022/05/04	6	34.08	9	34.04	34.10	-3	4,478	-0.07%
2022/05/03	4	33.30	4	33.34	33.65	0	4,509	0.00%
2022/04/29	4	33.36	36	33.60	33.15	-32	4,559	-0.70%
2022/04/28	2	33.53	0	0.00	33.05	2	4,585	0.04%
2022/04/27	3	32.53	0	0.00	33.00	3	4,581	0.07%
2022/04/26	3	33.78	3	34.07	33.85	0	4,542	0.00%
2022/04/25	11	34.18	1	34.00	34.00	10	4,552	0.22%
2022/04/22	4	35.81	1	36.05	35.75	3	4,546	0.07%
2022/04/21	13	36.77	36	36.55	36.70	-23	4,585	-0.50%
2022/04/20	3	35.43	15	35.65	35.90	-12	4,424	-0.27%
2022/04/19	2	34.65	5	34.84	34.65	-3	4,419	-0.07%
2022/04/18	18	34.28	8	34.31	33.95	10	4,543	0.22%
2022/04/15	61	35.40	10	35.53	34.95	51	4,592	1.11%
2022/04/14	1	34.45	5	35.07	35.40	-4	4,677	-0.09%
2022/04/13	0	0.00	7	34.63	34.95	-7	4,706	-0.15%
2022/04/12	4	33.85	2	33.90	33.50	2	5,002	0.04%
2022/04/11	17	34.48	10	34.50	34.00	7	5,567	0.13%
2022/04/08	5	35.24	0	0.00	35.40	5	5,551	0.09%
2022/04/07	14	35.57	1	35.60	34.90	13	5,572	0.23%
2022/04/06	3	36.75	4	36.85	36.80	-1	5,606	-0.02%
2022/04/01	9	36.93	17	37.30	37.30	-8	5,591	-0.14%
2022/03/31	10	37.17	8	37.31	36.85	2	5,538	0.04%
2022/03/30	37	37.10	46	37.17	36.50	-9	5,398	-0.17%
2022/03/29	2	34.93	7	35.03	34.95	-5	5,066	-0.10%
2022/03/28	1	34.05	1	34.30	34.35	0	5,102	0.00%
2022/03/25	7	34.91	3	34.68	34.55	4	5,198	0.08%
2022/03/24	10	35.60	10	35.48	35.40	0	5,192	0.00%
2022/03/23	2	35.60	7	35.46	35.85	-5	5,141	-0.10%
2022/03/22	4	34.43	0	0.00	34.45	4	5,173	0.08%
2022/03/21	1	34.80	2	34.45	34.35	-1	5,248	-0.02%
2022/03/18	0	0.00	7	34.09	34.50	-7	5,348	-0.13%
2022/03/17	0	0.00	12	33.02	33.65	-12	5,419	-0.22%
2022/03/16	2	32.05	0	0.00	32.00	2	5,540	0.04%
2022/03/15	2	32.55	0	0.00	32.25	2	5,678	0.04%
2022/03/14	1	33.60	0	0.00	33.45	1	5,776	0.02%
2022/03/10	1	33.65	0	0.00	33.55	1	6,021	0.02%
2022/03/09	2	32.43	0	0.00	32.60	2	6,205	0.03%
2022/03/08	0	0.00	10	32.60	31.90	-10	6,357	-0.16%
2022/03/07	10	33.70	3	33.35	33.20	7	6,523	0.11%
2022/03/04	1	35.20	0	0.00	34.90	1	6,723	0.01%
2022/03/03	3	35.65	3	35.85	35.45	0	6,889	0.00%
2022/03/02	0	0.00	3	35.07	35.65	-3	7,050	-0.04%
2022/03/01	0	0.00	4	34.58	34.70	-4	7,240	-0.06%
2022/02/25	1	33.90	0	0.00	33.80	1	7,377	0.01%
2022/02/24	1	34.40	1	33.50	33.50	0	7,578	0.00%
2022/02/23	1	34.80	0	0.00	34.65	1	7,656	0.01%
2022/02/22	1	35.15	4	34.73	34.45	-3	7,912	-0.04%
2022/02/21	3	35.32	0	0.00	35.40	3	8,381	0.04%
2022/02/18	4	35.61	1	35.90	35.80	3	9,702	0.03%
2022/02/17	3	36.20	1	36.60	35.95	2	10,065	0.02%
2022/02/16	9	36.42	5	36.91	36.30	4	10,956	0.04%
2022/02/15	3	36.25	7	36.23	36.25	-4	11,511	-0.03%
2022/02/14	1	35.05	0	0.00	34.90	1	11,760	0.01%
2022/02/11	4	36.29	0	0.00	36.10	4	11,941	0.03%
2022/02/10	3	36.48	1	36.40	36.40	2	12,319	0.02%
2022/02/09	6	36.35	8	36.53	36.70	-2	12,438	-0.02%
2022/02/08	3	35.68	2	35.90	35.80	1	12,686	0.01%
2022/02/07	2	34.33	9	35.08	35.75	-7	13,044	-0.05%
2022/01/26	5	34.15	3	34.27	33.75	2	13,683	0.01%
2022/01/25	6	34.38	0	0.00	33.70	6	15,412	0.04%
2022/01/24	2	34.60	0	0.00	34.95	2	15,995	0.01%
2022/01/21	7	35.18	3	35.28	35.00	4	16,155	0.02%
2022/01/20	2	35.93	3	36.05	36.10	-1	16,284	-0.01%
2022/01/19	2	36.48	2	36.18	36.10	0	16,426	0.00%
2022/01/18	6	36.57	0	0.00	36.50	6	16,785	0.04%
2022/01/17	2	35.60	7	36.56	36.90	-5	17,040	-0.03%
2022/01/14	2	35.10	8	35.08	35.50	-6	17,516	-0.03%
2022/01/13	1	36.30	2	36.20	36.05	-1	17,827	-0.01%
2022/01/12	2	36.45	12	36.41	36.30	-10	17,937	-0.06%
2022/01/11	33	36.69	6	36.75	36.35	27	18,098	0.15%
2022/01/10	5	37.43	5	37.18	37.05	0	18,078	0.00%
2022/01/07	8	38.29	10	37.53	37.45	-2	18,091	-0.01%
2022/01/06	6	38.67	3	39.02	39.10	3	17,986	0.02%
2022/01/05	29	39.82	2	39.40	39.20	27	17,999	0.15%
2022/01/04	3	39.80	51	40.28	41.30	-48	17,754	-0.27%
2022/01/03	1	39.00	4	38.66	38.60	-3	17,259	-0.02%
2021/12/30	0	0.00	2	39.00	38.85	-2	17,319	-0.01%
2021/12/29	9	39.23	8	39.14	39.00	1	17,393	0.01%
2021/12/28	0	0.00	2	39.00	39.00	-2	17,464	-0.01%
2021/12/27	4	38.51	5	38.81	38.85	-1	17,587	-0.01%
2021/12/24	6	39.03	0	0.00	38.45	6	17,767	0.03%
2021/12/23	2	39.08	8	39.18	38.75	-6	17,803	-0.03%
2021/12/22	5	38.86	2	39.23	38.80	3	17,907	0.02%
2021/12/21	3	39.05	9	39.01	38.80	-6	18,165	-0.03%
2021/12/20	3	38.45	1	38.65	38.30	2	18,233	0.01%
2021/12/17	13	38.61	1	38.80	38.35	12	18,282	0.07%
2021/12/16	16	39.18	13	39.46	39.25	3	18,301	0.02%
2021/12/15	3	38.78	9	38.62	38.90	-6	18,308	-0.03%
2021/12/14	15	38.38	2	38.05	38.05	13	18,310	0.07%
2021/12/13	13	38.68	4	38.76	38.55	9	18,304	0.05%
2021/12/10	14	39.39	0	0.00	39.20	14	18,346	0.08%
2021/12/09	19	40.77	26	41.32	40.40	-7	18,419	-0.04%
2021/12/08	21	40.80	6	41.13	40.60	15	18,360	0.08%
2021/12/07	12	40.75	10	41.05	40.65	2	18,450	0.01%
2021/12/06	6	40.76	3	41.13	40.80	3	18,441	0.02%
2021/12/03	2	41.30	9	41.37	41.25	-7	18,607	-0.04%
2021/12/02	12	40.77	11	40.77	40.30	1	18,681	0.01%
2021/12/01	10	40.79	17	41.04	41.40	-7	18,887	-0.04%
2021/11/30	6	39.55	15	40.17	41.60	-9	19,204	-0.05%
2021/11/29	15	37.74	31	37.83	38.90	-16	20,669	-0.08%
2021/11/26	15	39.23	1	39.20	38.55	14	21,153	0.07%
2021/11/25	2	40.35	17	40.61	40.15	-15	21,179	-0.07%
2021/11/24	13	39.62	10	39.80	39.60	3	21,052	0.01%
2021/11/23	10	40.57	6	40.31	39.90	4	21,047	0.02%
2021/11/22	8	41.19	5	41.28	41.15	3	21,010	0.01%
2021/11/19	23	41.19	10	41.66	40.80	13	21,284	0.06%
2021/11/18	25	41.88	10	42.27	41.40	15	21,203	0.07%
2021/11/17	66	43.15	83	42.89	42.35	-17	20,858	-0.08%
2021/11/16	8	41.23	23.2	41.42	41.25	-15.2	19,717	-0.08%
2021/11/15	68	41.65	17	42.51	41.05	51	19,620	0.26%
2021/11/12	23	41.01	51	40.68	41.00	-28	18,949	-0.15%
2021/11/11	31	39.84	10	39.98	39.15	21	18,495	0.11%
2021/11/10	10	39.18	29	39.48	39.60	-19	18,399	-0.10%
2021/11/09	15	39.44	27	39.36	39.65	-12	18,452	-0.07%
2021/11/08	12	38.68	4	39.15	38.55	8	18,199	0.04%
2021/11/05	9	38.50	29	38.46	39.10	-20	18,422	-0.11%
2021/11/04	10	39.76	12	40.05	38.90	-2	18,472	-0.01%
2021/11/03	38	39.72	28	39.52	39.85	10	18,472	0.05%
2021/11/02	77	41.87	35	42.79	40.80	42	18,042	0.23%
2021/11/01	23	38.63	129	38.58	39.85	-106	16,524	-0.64%	大賣/鉅額交易
2021/10/29	46	37.14	33	37.32	37.00	13	16,330	0.08%
2021/10/28	28	37.11	44	37.40	36.75	-16	16,435	-0.10%
2021/10/27	34	36.67	11	36.50	36.60	23	16,897	0.14%
2021/10/26	30	37.58	31	37.66	37.05	-1	17,415	-0.01%
2021/10/25	30	36.88	28	37.16	37.15	2	17,709	0.01%
2021/10/22	74	37.29	72	36.70	37.60	2	18,459	0.01%
2021/10/21	94	36.25	58	36.79	35.60	36	19,126	0.19%
2021/10/20	7	35.64	8	35.97	36.05	-1	19,840	-0.01%
2021/10/19	6	35.09	10	35.14	35.25	-4	21,324	-0.02%
2021/10/18	12	34.04	5	33.69	33.75	7	24,167	0.03%
2021/10/15	1	33.55	4	33.76	34.00	-3	25,658	-0.01%
2021/10/14	2	32.28	56	32.69	32.60	-54	26,229	-0.21%
2021/10/13	50	33.45	4	32.59	32.00	46	26,992	0.17%
2021/10/12	5	33.42	0	0.00	33.15	5	27,638	0.02%
2021/10/08	2	34.48	0	0.00	34.55	2	28,093	0.01%
2021/10/07	0	0.00	7	34.04	34.70	-7	28,820	-0.02%
2021/10/06	8	33.18	6	33.85	33.10	2	31,899	0.01%
2021/10/05	9	32.48	12	32.72	33.25	-3	33,099	-0.01%
2021/10/04	1	32.75	0	0.00	32.00	1	33,868	0.00%
2021/10/01	4	33.90	6	33.71	33.60	-2	34,108	-0.01%
2021/09/30	13	36.05	1	36.05	36.05	12	34,293	0.03%
2021/09/29	6	36.55	5	36.74	36.05	1	34,450	0.00%
2021/09/28	15	37.58	16	37.54	37.60	-1	34,776	0.00%
2021/09/27	3	36.57	26	37.01	37.05	-23	34,636	-0.07%
2021/09/24	18	36.24	2	36.20	36.00	16	34,690	0.05%
2021/09/23	18	36.42	21	36.27	36.00	-3	34,911	-0.01%
2021/09/22	10	36.35	23	36.88	36.10	-13	35,592	-0.04%
2021/09/17	11	37.13	10	37.05	37.80	1	36,401	0.00%
2021/09/16	26	37.56	23	37.10	37.00	3	36,613	0.01%
2021/09/15	29	37.92	22	37.65	37.25	7	36,646	0.02%
2021/09/14	58	38.21	35	38.33	38.50	23	36,735	0.06%
2021/09/13	14	38.26	10	37.90	37.85	4	36,718	0.01%
2021/09/10	13	38.03	6	38.84	38.65	7	36,799	0.02%
2021/09/09	21	37.54	22	37.83	38.30	-1	36,814	0.00%
2021/09/08	28	38.31	33	38.07	37.40	-5	36,885	-0.01%
2021/09/07	44	38.19	12	38.18	38.65	32	36,887	0.09%
2021/09/06	4	39.71	15	40.29	39.10	-11	36,978	-0.03%
2021/09/03	22	41.46	78	41.65	41.70	-56	37,159	-0.15%
2021/09/02	86	43.10	46	44.09	40.60	40	37,520	0.11%
2021/09/01	91	40.27	107	40.29	42.05	-16	36,735	-0.04%	大賣/
2021/08/31	12	38.30	41	38.55	39.30	-29	36,422	-0.08%
2021/08/30	10	38.24	15	37.87	37.75	-5	36,581	-0.01%
2021/08/27	6	38.25	11	38.76	37.85	-5	36,773	-0.01%
2021/08/26	20	38.38	24	38.44	38.35	-4	36,824	-0.01%
2021/08/25	32	38.91	28	38.58	38.30	4	36,876	0.01%
2021/08/24	18	38.00	12	37.90	37.50	6	36,777	0.02%
2021/08/23	10	38.46	9	38.39	38.55	1	36,876	0.00%
2021/08/20	8	36.94	21	36.99	37.05	-13	37,038	-0.04%
2021/08/19	20	37.13	10	37.72	36.50	10	37,228	0.03%
2021/08/18	14	36.21	32	36.21	37.60	-18	37,207	-0.05%
2021/08/17	14	36.31	26	36.46	35.15	-12	37,852	-0.03%
2021/08/16	62	37.45	32	37.53	37.50	30	37,897	0.08%
2021/08/13	63	38.91	4	38.19	37.40	59	37,806	0.16%
2021/08/12	11	39.00	28	39.24	39.45	-17	37,796	-0.04%
2021/08/11	23	39.16	15	38.76	38.20	8	37,955	0.02%
2021/08/10	9	40.36	14	40.43	40.45	-5	37,974	-0.01%
2021/08/09	19	41.21	58	42.04	40.30	-39	37,904	-0.10%
2021/08/06	13	42.95	24	43.04	42.15	-11	37,815	-0.03%
2021/08/05	8	43.54	27.2	43.60	43.05	-19.2	38,084	-0.05%
2021/08/04	26	43.91	20	43.85	43.30	6	38,435	0.02%
2021/08/03	8	43.40	21	43.38	43.40	-13	38,377	-0.03%
2021/08/02	41	43.52	54	43.99	42.85	-13	38,306	-0.03%
2021/07/30	57	43.74	48	43.89	43.40	9	38,010	0.02%
2021/07/29	37	43.37	77	43.45	43.10	-40	37,638	-0.11%
2021/07/28	100	41.42	106	41.56	42.45	-6	37,375	-0.02%	大賣/
2021/07/27	99	45.55	45	44.90	43.40	54	37,014	0.15%
2021/07/26	52	46.36	45	46.34	46.50	7	37,296	0.02%
2021/07/23	75	45.45	69	46.01	44.90	6	38,235	0.02%
2021/07/22	126	44.06	103	45.02	44.70	23	36,872	0.06%	大買/大賣/
2021/07/21	8	43.66	42	43.80	43.90	-34	34,037	-0.10%
2021/07/20	51.2	38.43	83.8	38.78	39.95	-32.6	32,699	-0.10%
2021/07/19	75	39.26	95	39.51	38.95	-20	32,374	-0.06%
2021/07/16	52.2	37.92	42	38.22	38.90	10.2	32,135	0.03%
2021/07/15	44	36.26	48	36.70	37.40	-4	31,890	-0.01%
2021/07/14	48.2	36.49	35	36.88	36.30	13.2	32,698	0.04%
2021/07/13	159.4	39.78	118	39.78	37.30	41.4	32,442	0.13%	大買/大賣/
2021/07/12	88	38.09	101	38.14	38.30	-13	29,554	-0.04%	大賣/
2021/07/09	28	33.91	111	34.00	34.85	-83	28,571	-0.29%	大賣/
2021/07/08	130	33.04	27	33.15	32.85	103	28,148	0.37%	大買/鉅額交易
2021/07/07	133	32.91	47	33.14	32.70	86	28,156	0.31%	大買/
2021/07/06	35	32.77	17	32.46	32.30	18	28,388	0.06%
2021/07/05	20	32.47	64	32.98	33.00	-44	28,575	-0.15%
2021/07/02	18	31.78	3	31.62	31.80	15	28,580	0.05%
2021/07/01	18	31.79	27	31.30	31.10	-9	29,544	-0.03%
2021/06/30	23	31.78	11	31.66	31.75	12	30,540	0.04%
2021/06/29	82	32.47	17	32.11	31.95	65	31,149	0.21%
2021/06/28	32	34.00	48.3	33.65	33.95	-16.3	30,862	-0.05%
2021/06/25	15	32.34	5	32.59	32.00	10	30,669	0.03%
2021/06/24	1	31.70	11	32.00	31.95	-10	30,690	-0.03%
2021/06/23	4	31.91	23	31.88	31.95	-19	30,916	-0.06%
2021/06/22	20	31.37	17	31.15	30.90	3	31,361	0.01%
2021/06/21	5	31.46	6	31.58	31.60	-1	32,370	0.00%
2021/06/18	21	32.24	3	32.05	31.85	18	34,039	0.05%
2021/06/17	12	31.63	11	32.21	32.40	1	34,686	0.00%
2021/06/16	12	32.04	3	31.83	31.35	9	34,671	0.03%
2021/06/15	17	32.63	33	32.57	32.40	-16	34,743	-0.05%
2021/06/11	42	32.14	34	32.23	32.45	8	34,893	0.02%
2021/06/10	31	31.91	13	32.02	31.70	18	34,575	0.05%
2021/06/09	50	31.54	42	31.89	32.25	8	34,075	0.02%
2021/06/08	3	30.73	20	30.67	30.90	-17	33,380	-0.05%
2021/06/07	36	30.37	14	30.15	29.90	22	33,281	0.07%
2021/06/04	14	30.19	23	30.59	30.45	-9	33,080	-0.03%
2021/06/03	2	29.90	7	30.21	30.10	-5	32,982	-0.02%
2021/06/02	8	29.90	10	29.45	29.55	-2	32,945	-0.01%
2021/06/01	15	30.18	18	30.40	30.20	-3	32,837	-0.01%
2021/05/31	7	29.89	13	29.95	29.85	-6	32,706	-0.02%
2021/05/28	10	29.58	6	29.90	29.50	4	32,637	0.01%
2021/05/27	3	29.25	10	29.20	29.35	-7	32,590	-0.02%
2021/05/26	9	28.93	0	0.00	28.80	9	32,422	0.03%
2021/05/25	30	28.74	14	29.37	29.10	16	32,412	0.05%
2021/05/24	4	27.50	3	27.48	27.90	1	31,818	0.00%
2021/05/21	1	26.55	1	26.65	26.50	0	31,924	0.00%
2021/05/20	1	26.75	3	26.50	25.85	-2	32,323	-0.01%
2021/05/19	2	25.70	8	26.00	26.30	-6	32,599	-0.02%
2021/05/18	10	24.93	18	24.44	25.70	-8	33,039	-0.02%
2021/05/17	1	24.00	2	23.63	23.40	-1	33,063	0.00%
2021/05/14	5	26.17	3	25.73	25.95	2	32,994	0.01%
2021/05/13	11	26.30	37	26.06	26.05	-26	32,962	-0.08%
2021/05/12	19	27.41	17	26.48	25.30	2	32,685	0.01%
2021/05/11	10.2	28.96	7	28.43	27.90	3.2	32,489	0.01%
2021/05/10	23	31.10	24	30.71	30.50	-1	33,017	0.00%
2021/05/07	16	31.30	28	30.98	31.20	-12	35,030	-0.03%
2021/05/06	19	30.25	19	30.01	29.55	0	35,368	0.00%
2021/05/05	11	30.30	2	31.93	29.80	9	35,727	0.03%
2021/05/04	28	31.84	18	30.81	30.45	10	35,985	0.03%
2021/05/03	27.2	34.14	12	33.73	32.20	15.2	35,869	0.04%
2021/04/29	45	33.49	122	33.64	35.05	-77	35,279	-0.22%	大賣/
2021/04/28	8	32.09	4	32.13	31.90	4	34,789	0.01%
2021/04/27	11	31.77	2	31.83	31.75	9	36,626	0.02%
2021/04/26	39	32.30	5	32.14	32.15	34	37,864	0.09%
2021/04/23	1	31.25	17	31.96	32.15	-16	38,967	-0.04%
2021/04/22	35	33.06	14	32.70	30.80	21	39,286	0.05%
2021/04/21	33	33.12	19	32.94	33.05	14	39,685	0.04%
2021/04/20	30	33.52	24	33.77	33.75	6	41,249	0.01%
2021/04/19	10	31.00	36	31.76	32.25	-26	41,999	-0.06%
2021/04/16	25	30.94	14	31.07	30.95	11	42,586	0.03%
2021/04/15	9	30.72	74	30.56	31.30	-65	42,652	-0.15%
2021/04/14	70	30.16	36	29.94	30.10	34	42,856	0.08%
2021/04/13	10	31.50	23	31.64	30.90	-13	42,534	-0.03%
2021/04/12	57	31.51	21	31.96	30.95	36	42,290	0.09%
2021/04/09	18	32.60	6	32.95	32.40	12	41,776	0.03%
2021/04/08	13	33.02	12	33.18	32.85	1	41,548	0.00%
2021/04/07	70	34.15	33	34.17	33.15	37	41,705	0.09%
2021/04/06	18	32.76	26	32.44	34.10	-8	41,049	-0.02%
2021/04/01	34	30.74	42.3	31.04	31.05	-8.3	40,359	-0.02%
2021/03/31	13	30.65	0	31.00	30.00	13	39,621	0.03%
2021/03/30	1	30.90	20	30.25	30.90	-19	39,344	-0.05%
2021/03/29	14.1	29.86	5	29.69	29.55	9.1	38,674	0.02%
2021/03/26	8	29.58	19	29.39	29.30	-11	38,476	-0.03%
2021/03/25	29	30.28	13	30.87	29.60	16	38,239	0.04%
2021/03/24	26	31.13	38	30.99	30.50	-12	37,772	-0.03%
2021/03/23	30.2	30.48	57	31.00	30.90	-26.8	36,947	-0.07%
2021/03/22	24	26.85	62	27.34	28.80	-38	35,152	-0.11%
2021/03/19	16	25.52	45	25.63	26.25	-29	34,362	-0.08%
2021/03/18	55	26.54	45	25.94	26.00	10	34,244	0.03%
2021/03/17	20	26.03	37	26.26	26.25	-17	34,074	-0.05%
2021/03/16	20	25.61	11	25.66	25.75	9	33,715	0.03%
2021/03/15	46	25.75	2	25.60	25.40	44	33,655	0.13%
2021/03/12	7	25.40	0	0.00	24.85	7	33,501	0.02%
2021/03/11	15	24.58	27	24.99	25.40	-12	34,099	-0.04%
2021/03/10	0	0.00	10	24.30	23.95	-10	34,468	-0.03%
2021/03/09	20	23.71	26	23.83	23.90	-6	34,459	-0.02%
2021/03/08	16	24.82	2	24.45	24.25	14	34,373	0.04%
2021/03/05	4	24.31	2	24.80	24.75	2	34,369	0.01%
2021/03/04	6	24.76	10	25.25	24.70	-4	34,334	-0.01%
2021/03/03	11	25.40	0	0.00	25.30	11	34,611	0.03%
2021/03/02	20	26.05	33	25.87	25.55	-13	34,445	-0.04%
2021/02/26	0	0.00	38	25.03	25.75	-38	34,261	-0.11%
2021/02/25	19	25.62	38	25.60	25.50	-19	34,209	-0.06%
2021/02/24	56	25.66	16	25.96	25.45	40	34,275	0.12%
2021/02/23	84	26.09	34	26.07	26.05	50	34,263	0.15%
2021/02/22	47	26.97	32	27.58	26.80	15	34,238	0.04%
2021/02/19	40	26.27	23	26.56	26.65	17	33,748	0.05%
2021/02/18	22	25.94	48	26.08	26.50	-26	33,377	-0.08%
2021/02/17	23	24.38	57	24.85	24.90	-34	32,857	-0.10%
2021/02/05	16	23.99	26	24.09	23.80	-10	32,472	-0.03%
2021/02/04	25	24.42	0.1	24.00	23.90	24.9	32,275	0.08%
2021/02/03	25	24.29	0	0.00	24.30	25	32,059	0.08%
2021/02/02	21	24.04	31	24.31	24.15	-10	31,898	-0.03%
2021/02/01	52	24.50	22	24.24	23.80	30	31,660	0.09%
2021/01/29	67	26.21	50	27.38	25.10	17	30,816	0.06%
2021/01/28	38	25.11	51.2	25.94	25.80	-13.2	28,568	-0.05%
2021/01/27	18.1	25.61	37	25.86	25.60	-18.9	27,891	-0.07%
2021/01/26	30	25.23	38	25.47	25.00	-8	27,254	-0.03%
2021/01/25	19	24.98	0	0.00	25.15	19	26,603	0.07%
2021/01/22	51	24.82	16	25.14	25.25	35	26,066	0.13%
2021/01/21	42	25.53	26	25.63	25.10	16	25,197	0.06%
2021/01/20	39.1	26.20	48	26.28	24.65	-8.9	23,693	-0.04%
2021/01/19	19	25.82	22.1	26.98	27.20	-3.1	21,667	-0.01%
2021/01/18	23.1	22.31	81.1	23.51	24.75	-58.1	20,346	-0.29%
2021/01/15	31	22.68	46	23.11	22.50	-15	19,028	-0.08%
2021/01/14	50.1	23.26	28	23.11	23.00	22.1	18,428	0.12%
2021/01/13	88	21.95	69	22.69	23.40	19	17,516	0.11%
2021/01/12	68	22.28	37	22.21	22.45	31	15,549	0.20%
2021/01/11	55	19.55	87	20.02	20.45	-32	13,671	-0.23%
2021/01/08	27	18.56	21	18.96	18.60	6	12,564	0.05%
2021/01/07	26	18.66	60	18.81	18.45	-34	12,293	-0.28%
2021/01/06	20	17.75	50	17.92	17.75	-30	11,846	-0.25%
2021/01/05	51	18.16	43	18.39	18.05	8	11,715	0.07%
2021/01/04	27	18.42	36	18.62	18.50	-9	11,613	-0.08%
2020/12/31	32	18.46	1	18.35	18.30	31	11,740	0.26%
2020/12/30	9	18.97	59	18.78	18.60	-50	11,563	-0.43%
2020/12/29	70	18.37	30	18.36	18.10	40	10,972	0.36%
2020/12/28	16	17.33	71	17.88	18.30	-55	10,507	-0.52%
2020/12/25	26	17.30	22	17.33	17.30	4	9,995	0.04%
2020/12/24	30	17.37	47	17.29	17.45	-17	9,851	-0.17%
2020/12/23	16	16.64	25	16.83	16.80	-9	9,704	-0.09%
2020/12/22	12	16.72	70	16.74	16.45	-58	9,834	-0.59%
2020/12/21	29	16.84	30	17.00	16.95	-1	9,927	-0.01%
2020/12/18	91	17.22	0	0.00	17.10	91	10,233	0.89%
2020/12/17	5	17.68	32	17.56	17.65	-27	10,274	-0.26%
2020/12/16	1	17.00	10	17.00	16.95	-9	10,266	-0.09%
2020/12/15	22	17.02	12	16.78	16.65	10	10,405	0.10%
2020/12/14	29	17.19	3	17.27	17.15	26	10,400	0.25%
2020/12/11	40	16.96	47	16.79	17.20	-7	10,518	-0.07%
2020/12/10	8	16.90	2	17.00	16.75	6	10,700	0.06%
2020/12/09	42	17.19	24	17.36	17.45	18	10,629	0.17%
2020/12/08	44	17.17	25	17.10	17.05	19	10,524	0.18%
2020/12/07	78	17.97	28	18.59	17.65	50	10,374	0.48%
2020/12/04	31	16.04	49	16.57	17.35	-18	9,681	-0.19%
2020/12/03	3	15.90	32	16.34	15.85	-29	9,117	-0.32%
2020/12/02	2	16.00	1	15.95	16.05	1	9,171	0.01%
2020/12/01	5	15.85	6	16.00	15.95	-1	9,151	-0.01%
2020/11/30	6	15.52	0	0.00	15.60	6	9,051	0.07%
2020/11/27	52	15.84	75	15.87	15.75	-23	9,069	-0.25%
2020/11/26	0	0.00	2	15.55	15.45	-2	8,817	-0.02%
2020/11/25	3	15.32	86	15.26	15.30	-83	8,760	-0.95%
2020/11/24	28	15.44	25	15.17	15.05	3	8,651	0.03%
2020/11/23	31	15.59	22	15.61	15.50	9	8,496	0.11%
2020/11/20	50	15.41	12	15.47	15.75	38	8,207	0.46%
2020/11/19	7	15.21	36	15.44	15.55	-29	7,947	-0.36%
2020/11/17	3	14.90	13	15.05	14.85	-10	7,635	-0.13%
2020/11/16	0	0.00	36	14.91	14.95	-36	7,625	-0.47%
2020/11/12	3	14.20	0	0.00	14.30	3	7,604	0.04%
2020/11/11	51	14.56	0	0.00	14.45	51	7,824	0.65%
2020/11/10	11	14.69	1	14.75	14.65	10	7,850	0.13%
2020/11/09	6	14.76	10	14.94	15.10	-4	7,770	-0.05%
2020/11/06	1	14.40	0	0.00	14.55	1	7,636	0.01%
2020/11/05	0	0.00	15	14.45	14.25	-15	7,691	-0.20%
2020/11/04	0	0.00	5	14.35	14.35	-5	7,775	-0.06%
2020/11/03	5	14.05	3	14.35	14.35	2	7,764	0.03%
2020/11/02	3	13.95	0	0.00	13.95	3	7,761	0.04%
2020/10/29	0	0.00	2	14.30	14.35	-2	7,783	-0.03%
2020/10/28	3	14.40	0	0.00	14.35	3	7,770	0.04%
2020/10/27	5	14.80	5	15.10	14.75	0	7,785	0.00%
2020/10/26	1	15.20	8	15.08	15.00	-7	7,745	-0.09%
2020/10/23	5	14.72	21	14.75	14.80	-16	7,649	-0.21%
2020/10/21	2	14.70	0	0.00	14.85	2	7,710	0.03%
2020/10/20	4	15.00	2	14.95	14.90	2	7,685	0.03%
2020/10/19	0	0.00	17	14.71	14.85	-17	7,633	-0.22%
2020/10/16	3	14.35	0	0.00	14.30	3	7,607	0.04%
2020/10/14	0	0.00	9	14.65	14.55	-9	7,604	-0.12%
2020/10/13	5	14.50	5	14.30	14.40	0	7,542	0.00%
2020/10/12	3	14.25	0	0.00	14.30	3	7,481	0.04%
2020/10/08	1	14.55	5	14.20	14.50	-4	7,420	-0.05%
2020/10/07	0	0.00	1	13.85	13.85	-1	7,160	-0.01%
2020/10/06	0	0.00	10	13.60	13.80	-10	7,165	-0.14%
2020/09/29	0	0.00	7	13.49	13.40	-7	7,339	-0.10%
2020/09/28	2	13.40	0	0.00	13.55	2	7,387	0.03%
2020/09/25	18	14.02	10	13.50	13.45	8	7,431	0.11%
2020/09/24	7	14.01	10	14.30	13.85	-3	7,279	-0.04%
2020/09/23	35	14.99	7	14.61	14.45	28	7,098	0.39%
2020/09/22	16	14.38	18	14.69	14.85	-2	6,737	-0.03%
2020/09/21	153	15.07	32	15.20	14.50	121	6,512	1.86%	大買/鉅額交易
2020/09/17	10	14.10	2	14.30	14.25	8	6,221	0.13%
2020/09/16	10	14.15	3	14.55	14.10	7	6,800	0.10%
2020/09/15	11	13.96	46	14.03	14.30	-35	6,620	-0.53%
2020/09/14	0	0.00	5	13.70	13.75	-5	6,339	-0.08%
2020/09/11	5	13.55	0	0.00	13.35	5	6,260	0.08%
2020/09/10	3	13.50	0	0.00	13.55	3	6,194	0.05%
2020/09/09	0	0.00	6	13.55	13.80	-6	6,106	-0.10%
2020/09/08	5	13.20	2	13.45	13.25	3	5,988	0.05%
2020/09/07	0	0.00	4	13.50	13.40	-4	5,936	-0.07%
2020/09/04	0	0.00	5	13.30	13.25	-5	5,770	-0.09%
2020/09/02	12	13.10	10	12.90	12.85	2	5,662	0.04%
2020/09/01	40	13.09	20	12.93	13.15	20	5,580	0.36%
2020/08/31	0	0.00	3	12.35	12.40	-3	5,402	-0.06%
2020/08/28	0	0.00	15	12.35	12.35	-15	5,451	-0.28%
2020/08/27	15	12.53	0	0.00	12.40	15	5,582	0.27%
2020/08/25	0	0.00	5	12.35	12.30	-5	5,921	-0.08%
2020/08/21	0	0.00	13	12.24	12.25	-13	6,054	-0.21%
2020/08/20	26	12.11	0	0.00	11.90	26	6,181	0.42%
2020/08/19	0	0.00	20	13.35	12.80	-20	6,033	-0.33%
2020/08/18	3	13.35	0	0.00	13.30	3	5,918	0.05%
2020/08/17	25	13.11	0	0.00	13.30	25	5,829	0.43%
2020/08/14	10	12.55	0	0.00	12.85	10	5,617	0.18%
2020/08/10	0	0.00	6	12.70	12.80	-6	5,888	-0.10%
2020/08/07	0	0.00	12	12.32	12.30	-12	5,860	-0.20%
2020/08/06	11	12.44	1	12.50	12.40	10	5,846	0.17%
2020/08/05	3	12.50	0	0.00	12.50	3	5,828	0.05%
2020/08/04	0	0.00	1	12.40	12.40	-1	5,783	-0.02%
2020/08/03	3	12.30	0	0.00	12.25	3	5,776	0.05%
2020/07/31	3	12.40	35	12.47	12.30	-32	5,777	-0.55%
2020/07/29	10	12.00	10	12.15	12.20	0	5,704	0.00%
2020/07/28	17	12.25	6	12.80	12.00	11	5,652	0.19%
2020/07/24	16	12.34	0	0.00	12.30	16	5,494	0.29%
2020/07/23	0	0.00	5	12.70	12.60	-5	5,524	-0.09%
2020/07/22	4	12.71	16	12.60	12.70	-12	5,481	-0.22%
2020/07/21	5	12.15	0	0.00	12.35	5	5,320	0.09%
2020/07/20	3	11.75	0	0.00	11.75	3	5,205	0.06%
2020/07/16	10	12.00	0	0.00	11.85	10	5,173	0.19%
2020/07/14	3	12.20	0	0.00	12.10	3	5,146	0.06%
2020/07/13	0	0.00	10	12.25	12.25	-10	5,143	-0.19%
2020/07/10	15	12.32	0	0.00	12.30	15	5,133	0.29%
2020/07/09	5	12.80	0	0.00	12.80	5	5,143	0.10%
2020/07/08	5	12.75	20	12.85	12.75	-15	5,060	-0.30%
2020/07/06	0	0.00	8	12.80	12.75	-8	4,853	-0.16%
2020/07/03	10	12.63	10	12.40	12.45	0	4,761	0.00%
2020/07/02	18	12.36	0	0.00	12.40	18	4,707	0.38%
2020/07/01	1	12.45	2	12.65	12.45	-1	4,675	-0.02%
2020/06/29	0	0.00	2	12.60	12.25	-2	4,544	-0.04%
2020/06/24	10	12.53	5	12.49	12.45	5	4,384	0.11%
2020/06/23	3	12.05	11	12.45	12.85	-8	4,210	-0.19%
2020/06/18	0	0.00	15	11.59	11.60	-15	3,423	-0.44%
2020/06/16	0	0.00	19	11.25	11.20	-19	3,394	-0.56%
2020/06/15	19	11.18	0	0.00	11.05	19	3,437	0.55%
2020/06/11	2	11.80	0	0.00	11.50	2	3,424	0.06%
2020/06/10	0	0.00	1	11.85	11.95	-1	3,385	-0.03%
2020/06/09	4	11.78	30	11.80	11.80	-26	3,404	-0.76%
2020/06/08	9	11.77	0	0.00	11.75	9	3,432	0.26%
2020/06/04	3	11.90	0	0.00	11.85	3	3,366	0.09%
2020/06/03	33	12.17	26	12.09	12.20	7	3,330	0.21%
2020/06/02	6	11.80	2	11.85	11.70	4	3,192	0.13%
2020/06/01	10	11.43	10	11.72	12.05	0	3,124	0.00%
2020/05/28	1	11.60	0	0.00	11.25	1	2,799	0.04%
2020/05/27	2	11.40	8	11.18	11.45	-6	2,624	-0.23%
2020/05/22	0	0.00	5	10.95	10.70	-5	2,451	-0.20%
2020/05/21	13	10.76	1	10.90	10.80	12	2,429	0.49%
2020/05/20	0	0.00	2	11.13	10.95	-2	2,382	-0.08%
2020/05/19	1	11.05	3	10.68	11.15	-2	2,225	-0.09%
2020/05/18	13	10.07	0	0.00	10.15	13	1,905	0.68%
2020/05/14	20	10.35	10	10.45	10.50	10	1,853	0.54%
2020/05/13	0	0.00	1	10.35	10.40	-1	1,776	-0.06%
2020/05/05	0	0.00	7	10.40	10.40	-7	1,697	-0.41%
2020/04/30	0	0.00	7	10.60	10.60	-7	1,724	-0.41%
2020/04/28	7	10.30	0	0.00	10.40	7	1,813	0.39%
2020/04/24	5	10.35	5	10.15	10.10	0	1,821	0.00%
2020/04/23	0	0.00	2	10.05	10.20	-2	1,793	-0.11%
2020/04/06	0	0.00	3	9.06	9.15	-3	2,079	-0.14%
2020/04/01	0	0.00	3	8.78	8.84	-3	2,218	-0.14%
2020/03/31	0	0.00	1	8.82	8.61	-1	2,235	-0.04%
2020/03/27	5	8.75	2	8.77	8.60	3	2,232	0.13%
2020/03/26	1	8.48	0	0.00	8.53	1	2,233	0.04%
2020/03/25	0	0.00	3	8.57	8.53	-3	2,226	-0.13%
2020/03/20	0	0.00	1	8.00	7.99	-1	2,222	-0.04%
2020/03/19	0	0.00	1	8.06	7.42	-1	2,206	-0.05%
2020/03/17	1	8.50	0	0.00	8.36	1	2,157	0.05%
2020/03/13	7	8.91	2	8.87	9.10	5	2,130	0.23%
2020/03/10	0	0.00	10	10.40	10.65	-10	2,093	-0.48%
2020/03/06	10	11.15	0	0.00	11.10	10	2,054	0.49%
2020/03/05	0	0.00	60	11.17	11.20	-60	2,048	-2.93%
2020/03/04	0	0.00	1	11.00	11.20	-1	2,043	-0.05%
2020/03/02	0	0.00	1	10.90	10.95	-1	2,032	-0.05%
2020/02/27	0	0.00	5	11.05	11.00	-5	2,024	-0.25%
2020/02/26	2	11.40	4	11.40	11.40	-2	1,997	-0.10%
2020/02/25	2.5	11.45	10	11.40	11.45	-7.5	1,983	-0.38%
2020/02/24	0	11.75	0	0.00	11.65	0	1,973	0.00%
2020/02/21	11.4	11.99	0	0.00	11.85	11.4	1,982	0.58%
2020/02/17	1	11.80	0	0.00	11.85	1	2,003	0.05%
2020/02/12	2	11.90	0	0.00	12.00	2	2,014	0.10%
2020/02/07	0.1	11.95	0	0.00	11.95	0.1	2,055	0.00%
2020/02/04	1	12.20	0	0.00	12.20	1	2,090	0.05%
2020/01/30	6	12.17	2	12.20	12.10	4	2,029	0.20%
2020/01/16	0	0.00	14	13.20	13.20	-14	1,994	-0.70%
2020/01/14	3	13.50	3	13.45	13.35	0	2,190	0.00%
2020/01/07	5	13.12	0	0.00	13.10	5	2,392	0.21%
2020/01/06	2	13.20	0	0.00	13.30	2	2,389	0.08%
2020/01/03	6	13.31	0	0.00	13.35	6	2,260	0.27%
2019/12/30	7	13.68	2	13.75	13.85	5	2,216	0.23%
2019/12/27	1	13.65	10	13.66	13.70	-9	2,159	-0.42%
2019/12/25	2	13.05	0	0.00	13.10	2	2,030	0.10%
2019/12/23	0	0.00	2	13.40	13.20	-2	2,286	-0.09%
2019/12/11	2	13.15	0	0.00	13.15	2	2,781	0.07%
2019/12/10	0	0.00	2	13.35	13.25	-2	2,797	-0.07%
2019/12/05	15	13.00	7	13.09	13.10	8	2,825	0.28%
2019/12/02	0	0.00	1	12.85	12.75	-1	3,041	-0.03%
2019/11/29	1	12.85	0	0.00	12.90	1	3,062	0.03%
2019/11/28	1	13.00	1	13.05	13.00	0	3,083	0.00%
2019/11/22	5	13.00	0	0.00	13.00	5	3,399	0.15%
2019/11/20	1	13.15	0	0.00	13.15	1	3,473	0.03%
2019/11/15	0	0.00	5	12.90	12.90	-5	3,548	-0.14%
2019/11/08	3	13.40	0	0.00	13.40	3	3,687	0.08%
2019/11/07	5	13.32	0	0.00	13.35	5	3,680	0.14%
2019/11/06	3	13.65	0	0.00	13.60	3	3,656	0.08%
2019/11/04	2	13.90	0	0.00	13.85	2	3,642	0.05%
2019/11/01	3	13.80	0	0.00	13.90	3	3,662	0.08%
2019/10/31	1	13.90	0	0.00	13.85	1	3,748	0.03%
2019/10/29	8	14.04	0	0.00	13.95	8	3,808	0.21%
2019/10/28	1	14.20	1	14.35	14.30	0	3,794	0.00%
2019/10/25	2	14.38	0	0.00	14.30	2	3,812	0.05%
2019/10/23	0	0.00	3	14.30	14.35	-3	3,962	-0.08%
2019/10/22	1	14.25	10	14.25	14.20	-9	3,960	-0.23%
2019/10/21	5	14.45	24	14.34	14.50	-19	3,834	-0.50%
2019/10/17	6	13.88	0	0.00	13.95	6	3,712	0.16%
2019/10/16	1	13.90	0	0.00	13.90	1	3,700	0.03%
2019/10/15	3	13.85	8	13.97	14.20	-5	3,667	-0.14%
2019/10/09	7	13.66	0	0.00	13.70	7	3,634	0.19%
2019/10/07	4	13.96	5	14.14	13.95	-1	3,659	-0.03%
2019/10/04	4	14.18	6	14.18	14.20	-2	3,637	-0.05%
2019/10/03	3	13.90	0	0.00	13.95	3	3,592	0.08%
2019/10/01	5	13.91	0	0.00	13.95	5	3,562	0.14%
2019/09/27	4	14.31	3	14.12	14.15	1	3,532	0.03%
2019/09/26	5	14.15	9	14.23	14.25	-4	3,413	-0.12%
2019/09/25	1	13.65	0	0.00	13.90	1	3,325	0.03%
2019/09/24	12	14.05	0	0.00	13.90	12	3,314	0.36%
2019/09/23	6	14.25	9	14.05	14.25	-3	3,124	-0.10%
2019/09/20	0	0.00	3	13.47	13.50	-3	2,984	-0.10%
2019/09/19	1	13.25	0	0.00	13.25	1	2,952	0.03%
2019/09/18	2	13.30	0	0.00	13.30	2	2,944	0.07%
2019/09/17	13	13.51	0	0.00	13.45	13	2,919	0.45%
2019/09/12	3	13.40	1	13.45	13.35	2	2,793	0.07%
2019/09/11	1	13.30	0	0.00	13.30	1	2,831	0.04%
2019/09/10	3	13.80	0	0.00	13.65	3	2,766	0.11%
2019/09/09	1	14.15	0	0.00	14.00	1	2,734	0.04%
2019/09/06	3	14.08	0	0.00	14.00	3	2,722	0.11%
2019/09/05	6	14.38	9	14.35	14.35	-3	2,688	-0.11%
2019/09/04	69	14.49	14	14.49	14.55	55	2,599	2.12%
2019/09/02	0	0.00	1	13.85	13.85	-1	2,456	-0.04%
2019/08/30	3	13.78	3	14.62	13.70	0	2,424	0.00%
2019/08/27	1	13.85	0	0.00	13.85	1	2,120	0.05%
2019/08/23	0	0.00	1	14.00	14.00	-1	2,087	-0.05%
2019/08/22	2	13.90	2	13.80	13.80	0	2,043	0.00%
2019/08/19	0	0.00	3	13.80	13.80	-3	1,995	-0.15%
2019/08/16	0	0.00	3	13.40	13.50	-3	1,979	-0.15%
2019/08/15	0	0.00	92	13.06	13.20	-92	1,949	-4.72%
2019/08/14	2	13.15	2	13.50	13.20	0	1,928	0.00%
2019/08/12	13	13.05	0	0.00	13.05	13	1,837	0.71%
2019/08/08	81	13.00	0	0.00	13.05	81	1,833	4.42%
2019/08/05	4	13.36	0	0.00	13.30	4	1,813	0.22%
2019/08/02	1	13.70	1	13.90	14.00	0	1,771	0.00%
2019/07/31	2	13.80	1	13.95	13.90	1	1,667	0.06%
2019/07/30	10	13.50	0	0.00	14.00	10	1,604	0.62%
2019/07/29	0	0.00	1	14.00	13.85	-1	1,560	-0.06%
2019/07/26	2	13.75	1	13.85	13.85	1	1,531	0.07%
2019/07/25	1	13.85	25	13.81	13.80	-24	1,493	-1.61%
2019/07/24	0	0.00	2	13.35	13.40	-2	1,320	-0.15%
2019/07/23	20	13.00	0	0.00	13.10	20	1,265	1.58%
2019/07/19	2	13.03	1	13.10	12.95	1	1,276	0.08%
2019/07/10	1	13.00	0	0.00	13.00	1	1,178	0.08%
2019/07/09	0	0.00	5	12.95	12.90	-5	1,259	-0.40%
2019/07/05	5	12.85	0	0.00	12.85	5	1,324	0.38%
2019/07/02	0	0.00	2	13.05	12.95	-2	1,401	-0.14%
2019/07/01	2	12.65	0	0.00	12.75	2	1,371	0.15%
2019/06/19	2	12.05	3	12.08	12.00	-1	1,519	-0.07%
2019/06/14	2	12.05	0	0.00	12.05	2	1,636	0.12%
2019/05/13	1	11.45	0	0.00	11.40	1	2,877	0.03%
2019/05/02	6	12.68	0	0.00	12.70	6	2,889	0.21%
2019/04/29	0	0.00	4	13.20	12.75	-4	2,904	-0.14%
2019/04/26	1	13.20	0	0.00	13.10	1	2,989	0.03%
2019/04/25	3	13.27	2	13.30	13.35	1	3,012	0.03%
2019/04/24	2	13.05	0	0.00	13.00	2	2,988	0.07%
2019/04/16	1	13.60	0	0.00	13.55	1	3,006	0.03%
2019/04/15	5	13.70	5	13.75	13.65	0	2,985	0.00%
2019/04/12	1	13.45	0	0.00	13.45	1	2,889	0.03%
2019/04/09	1	13.65	0	0.00	13.65	1	2,769	0.04%
2019/04/03	0	0.00	5	13.60	13.65	-5	2,711	-0.18%
2019/04/02	5	13.70	0	0.00	13.70	5	2,690	0.19%
2019/03/27	0	0.00	3	13.50	13.40	-3	2,581	-0.12%
2019/03/25	3	13.20	15	13.20	13.20	-12	2,542	-0.47%
2019/03/19	3	13.58	1	13.55	13.70	2	2,393	0.08%
2019/03/15	5	13.50	12	13.36	13.40	-7	2,043	-0.34%
2019/03/14	2	13.15	7	13.29	13.00	-5	1,940	-0.26%
2019/03/13	1	12.50	0	0.00	13.25	1	1,902	0.05%
2019/03/07	2	12.60	0	0.00	12.55	2	1,932	0.10%
2019/03/05	1	12.70	0	0.00	12.75	1	1,936	0.05%
2019/02/27	1	12.70	0	0.00	12.60	1	1,984	0.05%
2019/02/25	15	13.00	0	0.00	12.95	15	1,970	0.76%
2019/02/20	1	13.30	3	13.33	13.30	-2	1,952	-0.10%
2019/02/15	22	12.87	11	12.78	12.70	11	1,686	0.65%
2019/02/14	0	0.00	3	12.40	12.60	-3	1,481	-0.20%
2019/02/13	1	12.20	0	0.00	12.10	1	1,419	0.07%
2019/01/18	5	11.65	5	11.90	11.75	0	1,382	0.00%
2018/12/14	0	0.00	40	11.76	11.80	-40	1,463	-2.73%
2018/12/13	2	11.90	5	11.90	11.90	-3	1,475	-0.20%
2018/12/07	0	0.00	4	12.13	12.05	-4	1,482	-0.27%
2018/12/06	40	12.55	0	0.00	11.80	40	1,466	2.73%
2018/11/20	0	0.00	5	11.45	11.30	-5	1,257	-0.40%
2018/11/01	0	0.00	5	10.50	10.65	-5	1,649	-0.30%
2018/10/30	0	0.00	14	10.14	10.10	-14	1,708	-0.82%
2018/10/29	8	9.88	2	10.10	10.10	6	1,670	0.36%
2018/10/25	5	10.35	2	10.35	10.20	3	1,646	0.18%
2018/10/18	10	10.75	0	0.00	10.75	10	1,541	0.65%
2018/10/16	0	0.00	3	11.10	10.85	-3	1,554	-0.19%
2018/10/15	8	10.81	0	0.00	10.65	8	1,545	0.52%
2018/10/11	2	11.05	1	11.05	11.05	1	1,569	0.06%
2018/10/08	0	0.00	5	12.35	12.35	-5	1,626	-0.31%
2018/09/27	0	0.00	2	13.10	13.15	-2	1,801	-0.11%
2018/09/14	0	0.00	7	12.60	12.70	-7	2,202	-0.32%
2018/09/13	0	0.00	4	12.58	12.45	-4	2,416	-0.17%
2018/09/11	3	12.10	12	12.44	12.45	-9	2,653	-0.34%
2018/09/10	10	12.03	0	0.00	12.00	10	2,869	0.35%
2018/09/07	10	12.90	0	0.00	12.85	10	2,941	0.34%
2018/08/28	0	0.00	3	13.80	13.75	-3	3,540	-0.08%
2018/08/21	3	13.40	0	0.00	13.45	3	3,882	0.08%
2018/08/14	2	14.55	0	0.00	14.30	2	4,042	0.05%
2018/08/10	3	15.35	2	15.55	15.30	1	3,988	0.03%
2018/08/09	2	16.15	0	0.00	15.75	2	3,956	0.05%
2018/08/08	0	0.00	5	15.50	15.70	-5	3,824	-0.13%
2018/08/07	1	15.30	2	15.25	15.30	-1	3,776	-0.03%
2018/08/02	2	14.90	0	0.00	14.90	2	3,769	0.05%
2018/07/23	2	14.80	0	0.00	14.70	2	3,865	0.05%
2018/07/19	0	0.00	1	15.25	14.95	-1	3,880	-0.03%
2018/07/16	0	0.00	6	14.93	15.00	-6	3,782	-0.16%
2018/07/13	0	0.00	2	14.90	14.85	-2	3,837	-0.05%
2018/07/12	0	0.00	40	14.60	14.65	-40	3,820	-1.05%
2018/07/11	10	15.10	0	0.00	15.10	10	3,814	0.26%
2018/07/10	16	15.00	0	0.00	15.00	16	3,780	0.42%
2018/07/09	20	15.18	20	15.20	15.15	0	3,776	0.00%
2018/07/04	5	15.55	5	15.40	15.45	0	3,736	0.00%
2018/07/03	0	0.00	3	15.45	15.35	-3	3,736	-0.08%
2018/07/02	0	0.00	3	15.65	15.60	-3	3,735	-0.08%
2018/06/28	10	15.80	0	0.00	15.75	10	3,750	0.27%
2018/06/26	3	16.30	3	16.10	16.35	0	3,543	0.00%
2018/06/22	3	16.80	3	17.10	16.50	0	3,494	0.00%
2018/06/21	5	16.65	4	16.75	16.70	1	3,302	0.03%
2018/06/20	6	16.00	6	15.83	16.25	0	3,196	0.00%
2018/06/19	22	16.61	3	16.87	16.20	19	3,176	0.60%
2018/06/15	3	16.60	3	16.70	16.65	0	3,056	0.00%
2018/06/08	0	0.00	20	16.22	16.10	-20	3,167	-0.63%
2018/05/31	0	0.00	2	15.50	15.50	-2	3,048	-0.07%
2018/05/30	4	15.58	0	0.00	15.65	4	3,123	0.13%
2018/05/28	0	0.00	12	15.59	15.50	-12	2,909	-0.41%
2018/05/24	2	15.00	0	0.00	15.10	2	2,850	0.07%
2018/04/23	10	15.35	0	0.00	15.05	10	5,961	0.17%
2018/04/19	10	15.20	10	15.70	15.60	0	6,070	0.00%
2018/04/17	0	0.00	2	15.30	15.10	-2	6,039	-0.03%
2018/04/13	0	0.00	5	15.70	15.55	-5	6,067	-0.08%
2018/04/12	5	15.50	0	0.00	15.65	5	6,109	0.08%
2018/04/11	0	0.00	4	15.50	15.50	-4	6,128	-0.07%
2018/04/10	0	0.00	5	15.60	15.45	-5	6,174	-0.08%
2018/04/02	0	15.95	0	0.00	15.95	0	6,350	0.00%
2018/03/30	3	16.00	0	0.00	15.80	3	6,342	0.05%
2018/03/26	0	0.00	10	15.90	15.90	-10	6,509	-0.15%
2018/03/23	10	15.65	13	15.66	15.65	-3	6,531	-0.05%
2018/03/22	3	16.30	10	16.35	16.05	-7	6,553	-0.11%
2018/03/20	3	16.32	10	16.25	16.25	-7	6,466	-0.11%
2018/03/19	3	16.50	13	16.55	16.45	-10	6,457	-0.15%
2018/03/15	1	16.55	0	0.00	16.45	1	6,261	0.02%
2018/03/09	21	16.45	0	0.00	16.30	21	6,248	0.34%
2018/03/08	21	16.77	2	16.80	16.55	19	6,314	0.30%
2018/03/07	10	16.25	0	0.00	16.30	10	6,219	0.16%
2018/03/06	3	15.95	3	15.90	15.90	0	6,232	0.00%
2018/03/05	3	16.15	3	15.90	15.90	0	6,277	0.00%
2018/03/02	2	15.90	0	0.00	16.05	2	6,227	0.03%
2018/03/01	0	0.00	2	16.00	15.90	-2	6,258	-0.03%
2018/02/26	3	16.15	0	0.00	16.10	3	6,485	0.05%
2018/02/08	2	15.70	21	15.90	15.75	-19	6,456	-0.29%
2018/02/07	0	0.00	5	16.20	16.05	-5	6,435	-0.08%
2018/02/06	25	16.21	20	15.86	15.70	5	6,511	0.08%
2018/02/05	6	17.18	2	17.20	17.30	4	6,477	0.06%
2018/02/02	0	0.00	10	18.40	18.00	-10	6,492	-0.15%
2018/02/01	2	17.85	0	0.00	17.85	2	7,139	0.03%
2018/01/31	11	18.28	0	0.00	18.25	11	7,161	0.15%
2018/01/30	1	18.65	13	18.79	18.45	-12	7,301	-0.16%
2018/01/29	3	18.10	0	0.00	18.10	3	6,903	0.04%
2018/01/26	30	18.47	8	18.44	18.40	22	6,818	0.32%
2018/01/25	12	17.68	25	17.92	18.00	-13	6,221	-0.21%
2018/01/24	1	17.25	9.1	17.12	17.30	-8.1	5,782	-0.14%
2018/01/22	17	17.01	0	0.00	16.90	17	5,859	0.29%
2018/01/19	9	16.90	3	16.85	16.95	6	6,149	0.10%
2018/01/18	3	16.65	0	0.00	16.60	3	6,113	0.05%
2018/01/12	2	16.35	0	0.00	16.35	2	7,554	0.03%
2018/01/10	0	0.00	5	16.35	16.30	-5	7,688	-0.07%
2018/01/09	5	16.65	0	0.00	16.65	5	7,781	0.06%
2018/01/05	0	0.00	2	17.05	16.95	-2	8,262	-0.02%
2018/01/03	9	17.07	0	0.00	16.85	9	8,432	0.11%
2018/01/02	3	16.60	5	16.87	17.00	-2	8,363	-0.02%