毅嘉 (2402)-國票券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
38.15
漲跌
▲0.05
漲幅
+0.13%
成交量
3,029張
產業
上市電子零組件類股
342人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

毅嘉 (2402)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/13	1.6	38.05	47	37.99	38.15	-45.4	6,812	-0.67%
2024/12/12	0.4	38.99	12.4	38.54	38.10	-11.9	6,859	-0.17%
2024/12/11	7.2	38.76	9.5	39.09	38.70	-2.3	6,948	-0.03%
2024/12/10	0.5	39.45	0.3	39.48	39.20	0.2	7,010	0.00%
2024/12/09	0	0.00	3.3	39.20	39.45	-3.3	7,235	-0.05%
2024/12/06	0	0.00	1	40.80	40.25	-1	7,368	-0.01%
2024/12/05	6	40.53	0	0.00	40.35	6	7,458	0.08%
2024/12/04	3	40.50	4.1	40.55	40.70	-1.1	7,714	-0.01%
2024/12/03	2.1	41.00	14.3	40.81	40.60	-12.2	8,054	-0.15%
2024/12/02	0.6	41.74	4.2	41.05	40.90	-3.6	8,213	-0.04%
2024/11/29	0.8	41.29	1.9	40.90	41.40	-1.1	8,502	-0.01%
2024/11/28	5.9	40.57	2	40.82	40.60	3.9	8,758	0.04%
2024/11/27	1.8	42.52	1	42.86	41.60	0.8	9,014	0.01%
2024/11/26	12	43.40	2.9	43.28	43.05	9.1	9,619	0.10%
2024/11/25	3.9	43.07	2.9	42.93	43.05	1	10,423	0.01%
2024/11/22	2.9	41.64	12.9	41.54	41.45	-10	11,449	-0.09%
2024/11/21	4.9	40.60	2.3	40.67	40.70	2.6	11,771	0.02%
2024/11/20	0.3	40.29	1.4	40.31	40.20	-1.1	11,915	-0.01%
2024/11/19	1.4	40.28	1.2	40.28	40.30	0.2	11,953	0.00%
2024/11/18	1.2	39.91	2.2	39.83	39.75	-1	12,047	-0.01%
2024/11/15	2.2	40.22	0.5	40.31	40.05	1.7	12,065	0.01%
2024/11/14	0.5	40.33	10.2	40.31	40.15	-9.7	12,102	-0.08%
2024/11/13	6.3	41.21	3.2	41.46	41.00	3.2	12,082	0.03%
2024/11/12	3.8	40.87	0.6	41.14	40.55	3.2	12,157	0.03%
2024/11/11	0.6	41.08	5.8	41.13	41.60	-5.1	12,180	-0.04%
2024/11/08	0	0.00	4.2	41.74	41.50	-4.2	12,223	-0.03%
2024/11/07	25.4	42.10	1	41.76	41.95	24.4	12,277	0.20%
2024/11/06	1	41.29	1	41.32	41.10	0	12,321	0.00%
2024/11/05	18.8	41.18	5.2	41.10	41.30	13.5	12,430	0.11%
2024/11/04	0.2	40.36	0.7	40.33	40.30	-0.5	12,630	0.00%
2024/11/01	1.7	40.04	4.9	40.12	40.30	-3.1	12,793	-0.02%
2024/10/30	3.9	40.75	8.5	40.91	40.30	-4.7	13,002	-0.04%
2024/10/29	15.5	41.34	4.4	41.20	41.10	11.1	13,097	0.09%
2024/10/28	2.5	41.38	4.8	41.43	41.05	-2.4	13,123	-0.02%
2024/10/25	23.2	42.68	10.5	42.51	42.10	12.6	13,095	0.10%
2024/10/24	48.4	43.00	7.7	43.19	42.55	40.7	13,197	0.31%
2024/10/23	62.9	44.04	5.7	43.93	43.95	57.3	13,204	0.43%
2024/10/22	22.7	43.71	7.2	43.70	43.85	15.4	13,317	0.12%
2024/10/21	14.5	43.48	8.8	43.77	43.35	5.7	13,529	0.04%
2024/10/18	36.1	44.52	54.2	45.64	43.85	-18.1	13,953	-0.13%
2024/10/17	52.4	45.69	17.5	46.46	46.10	34.9	13,982	0.25%
2024/10/16	5	43.50	14	43.63	43.85	-9	14,568	-0.06%
2024/10/15	10	43.50	36.1	44.32	43.45	-26.1	14,686	-0.18%
2024/10/14	4	43.74	2.1	43.66	44.40	2	14,726	0.01%
2024/10/11	19.1	44.43	5.7	44.22	43.50	13.4	14,865	0.09%
2024/10/09	12.8	45.01	207.8	44.82	44.35	-195	14,835	-1.31%	大賣/鉅額交易
2024/10/08	26.8	44.07	24.5	43.95	43.85	2.3	14,561	0.02%
2024/10/07	154.5	44.74	185.3	43.41	43.00	-30.8	14,349	-0.21%	大買/大賣/
2024/10/04	6.4	42.14	4.6	42.05	42.90	1.8	14,030	0.01%
2024/10/01	104.6	42.37	13	42.14	42.95	91.6	14,083	0.65%	大買/
2024/09/30	15	41.50	4.7	41.46	41.25	10.3	14,188	0.07%
2024/09/27	44.7	42.40	1.9	42.34	42.05	42.8	14,972	0.29%
2024/09/26	64.3	42.91	9.7	42.73	42.40	54.6	15,667	0.35%
2024/09/25	34.9	42.96	3.4	42.92	43.00	31.5	15,603	0.20%
2024/09/24	1.8	41.29	59	41.67	41.65	-57.2	15,455	-0.37%
2024/09/23	1	41.10	4.6	41.00	40.95	-3.6	15,428	-0.02%
2024/09/20	1	41.52	10.1	41.62	41.10	-9.2	15,491	-0.06%
2024/09/19	7.1	41.29	4.7	41.23	41.35	2.4	15,487	0.02%
2024/09/18	2.7	41.77	1.6	41.59	40.55	1.1	15,442	0.01%
2024/09/16	5.8	41.63	5.1	41.51	41.60	0.8	15,385	0.01%
2024/09/13	0.1	41.65	6.3	41.58	41.50	-6.3	15,392	-0.04%
2024/09/12	6.3	41.94	15	41.75	41.95	-8.7	15,323	-0.06%
2024/09/11	1	41.20	9.7	40.77	40.40	-8.7	15,222	-0.06%
2024/09/10	13.7	41.94	28.1	40.74	41.00	-14.4	15,186	-0.09%
2024/09/09	66.7	41.11	3.1	41.03	41.95	63.6	14,965	0.43%
2024/09/06	0	0.00	1.1	40.36	40.25	-1.1	14,776	-0.01%
2024/09/05	17.1	41.94	43.9	40.51	40.20	-26.8	14,668	-0.18%
2024/09/04	10.1	42.13	17.4	42.25	41.80	-7.2	14,408	-0.05%
2024/09/03	2	44.59	34.1	44.02	43.85	-32.1	14,087	-0.23%
2024/09/02	4	45.79	61	44.32	44.25	-57	13,922	-0.41%
2024/08/30	8	45.71	16.7	45.73	45.50	-8.8	13,609	-0.06%
2024/08/29	6.7	46.32	5.4	46.36	46.05	1.3	13,406	0.01%
2024/08/28	14	46.28	714.2	45.76	46.00	-700.2	13,204	-5.30%	大賣/鉅額交易
2024/08/27	33	45.52	148.3	44.74	45.90	-115.3	12,545	-0.92%	大賣/鉅額交易
2024/08/26	32.8	44.57	94.7	44.77	44.10	-61.9	11,742	-0.53%
2024/08/23	360.7	43.23	25.7	41.10	43.90	335	10,650	3.15%	大買/鉅額交易
2024/08/22	619.2	40.17	7.1	39.82	39.95	612	10,353	5.91%	大買/鉅額交易
2024/08/21	4.1	39.35	2.1	38.82	38.75	2	10,256	0.02%
2024/08/20	8.1	39.53	8	39.41	39.00	0.1	10,226	0.00%
2024/08/19	5.6	38.60	1.5	38.14	38.40	4.1	10,138	0.04%
2024/08/16	2.5	38.35	33.3	38.28	38.05	-30.7	10,114	-0.30%
2024/08/15	1.3	37.95	2	37.89	38.00	-0.7	10,102	-0.01%
2024/08/14	4	38.00	4.6	38.35	37.80	-0.6	10,086	-0.01%
2024/08/13	3.6	38.13	1	38.75	38.75	2.6	9,976	0.03%
2024/08/12	2	37.65	0.5	38.53	37.65	1.5	9,925	0.02%
2024/08/09	0.5	38.57	0	0.00	37.95	0.5	9,878	0.00%
2024/08/08	0	0.00	1.1	36.68	36.80	-1.1	9,801	-0.01%
2024/08/07	1.1	36.94	3.3	36.56	37.10	-2.3	9,743	-0.02%
2024/08/06	0.4	34.39	54.1	33.43	35.05	-53.8	9,645	-0.56%
2024/08/05	4	36.21	47.7	36.19	36.00	-43.7	9,462	-0.46%
2024/08/02	39.9	40.05	181	40.33	40.00	-141.1	9,342	-1.51%	大賣/鉅額交易
2024/08/01	142.4	41.28	9	41.46	41.70	133.4	9,115	1.46%	大買/鉅額交易
2024/07/31	13	40.06	4.1	39.82	40.20	8.9	8,978	0.10%
2024/07/30	41.1	37.11	3.2	37.88	38.85	37.9	8,917	0.43%
2024/07/29	1.2	39.62	6.9	39.12	38.10	-5.7	8,858	-0.06%
2024/07/26	94.9	39.80	9.8	39.75	40.55	85.1	8,713	0.98%
2024/07/23	46.3	40.06	7.2	40.11	39.90	39.1	8,597	0.46%
2024/07/22	28.7	39.47	10	39.37	39.20	18.7	8,441	0.22%
2024/07/19	6	41.76	10.1	41.43	40.40	-4.1	8,194	-0.05%
2024/07/18	21.1	43.89	22.3	44.12	44.15	-1.2	7,664	-0.02%
2024/07/17	19.2	43.79	36.4	43.97	44.00	-17.2	7,184	-0.24%
2024/07/16	20	40.65	11	42.06	42.20	9	6,004	0.15%
2024/07/15	2	38.60	78.7	38.50	38.40	-76.7	5,948	-1.29%
2024/07/12	22.2	38.99	11	38.72	39.10	11.2	5,777	0.19%
2024/07/11	115.3	38.10	26.2	38.00	38.10	89.1	5,566	1.60%	大買/
2024/07/10	15.2	37.19	5.3	37.85	37.15	9.9	5,662	0.17%
2024/07/09	5.2	36.27	2.1	36.26	36.60	3.1	5,603	0.05%
2024/07/08	0.1	36.85	55.9	37.90	36.90	-55.8	5,494	-1.02%
2024/07/05	59	37.86	14.1	37.42	38.00	44.9	5,396	0.83%
2024/07/04	22.1	36.89	14.1	37.06	36.60	8	5,243	0.15%
2024/07/03	43.5	38.04	331.3	38.55	37.35	-287.8	5,362	-5.37%	大賣/鉅額交易
2024/07/02	294.9	38.22	80.1	37.51	38.25	214.8	4,671	4.60%	大買/鉅額交易
2024/07/01	4.1	34.76	0.3	35.25	34.80	3.8	3,988	0.09%
2024/06/28	0.3	35.30	4.5	35.96	35.30	-4.2	4,163	-0.10%
2024/06/27	1.2	35.63	3.7	35.33	35.25	-2.5	4,229	-0.06%
2024/06/26	3.9	36.18	6.8	36.15	35.60	-2.9	4,274	-0.07%
2024/06/25	6.8	35.41	2.5	34.49	35.85	4.3	4,293	0.10%
2024/06/24	5.1	34.90	2.3	34.89	34.85	2.8	4,240	0.07%
2024/06/21	0	0.00	16.6	35.32	35.25	-16.6	4,265	-0.39%
2024/06/20	3.9	35.42	28	35.75	35.75	-24.1	4,279	-0.56%
2024/06/19	2.7	34.84	0.9	34.88	34.75	1.8	4,237	0.04%
2024/06/18	0.9	35.12	3.3	35.22	35.00	-2.4	4,248	-0.06%
2024/06/17	5.3	35.50	5	35.64	35.60	0.3	4,247	0.01%
2024/06/14	5	34.95	1.7	35.00	34.90	3.3	4,211	0.08%
2024/06/13	1.7	34.63	0.3	34.65	34.65	1.4	4,211	0.03%
2024/06/12	0	0.00	1.3	34.43	34.55	-1.3	4,208	-0.03%
2024/06/11	4.3	34.76	2.7	35.04	34.55	1.6	4,219	0.04%
2024/06/07	1.9	35.01	0	0.00	35.20	1.9	4,227	0.05%
2024/06/06	3	34.25	4.2	34.38	34.15	-1.2	4,220	-0.03%
2024/06/05	1.6	34.74	1.2	34.75	34.60	0.4	4,214	0.01%
2024/06/04	4.8	34.90	37.1	35.28	34.65	-32.3	4,324	-0.75%
2024/06/03	20.1	35.80	17.2	35.80	35.80	3	4,352	0.07%
2024/05/31	0.1	34.68	0.5	34.61	34.60	-0.4	4,281	-0.01%
2024/05/30	0.1	35.30	18.1	35.27	34.25	-18	4,348	-0.41%
2024/05/29	17.5	35.99	15.3	35.71	35.30	2.2	4,434	0.05%
2024/05/28	3.4	35.37	1.9	35.48	35.50	1.5	4,419	0.03%
2024/05/27	3.7	34.77	141.5	34.55	35.00	-137.8	4,393	-3.14%	大賣/鉅額交易
2024/05/24	0.5	34.09	31.8	33.81	34.30	-31.3	4,550	-0.69%
2024/05/23	0.5	33.84	4.9	33.78	33.60	-4.5	4,594	-0.10%
2024/05/22	9.8	34.09	2.4	34.13	33.90	7.4	4,613	0.16%
2024/05/21	2.1	34.09	4.9	34.18	34.20	-2.9	4,652	-0.06%
2024/05/20	6.3	33.82	2.2	33.95	33.95	4.1	4,647	0.09%
2024/05/17	2.2	33.15	1.1	33.39	33.40	1.1	4,662	0.02%
2024/05/16	0	32.90	1	32.96	32.95	-0.9	4,746	-0.02%
2024/05/15	1	33.03	3.3	33.07	32.85	-2.3	4,842	-0.05%
2024/05/14	2.2	33.13	1.1	33.13	33.10	1.1	4,869	0.02%
2024/05/13	1.2	32.99	6.6	33.24	32.90	-5.4	4,893	-0.11%
2024/05/10	0.9	33.57	1.1	33.60	33.80	-0.2	4,982	0.00%
2024/05/09	1.1	34.25	13.3	34.03	33.80	-12.2	4,961	-0.25%
2024/05/08	7	34.43	11.2	34.06	34.65	-4.2	4,922	-0.09%
2024/05/07	1.5	33.81	2.4	33.63	33.70	-0.9	4,868	-0.02%
2024/05/06	0	33.40	3.6	33.53	33.45	-3.5	4,879	-0.07%
2024/05/03	1.6	34.00	1.6	33.75	33.30	0	4,889	0.00%
2024/05/02	3.6	33.70	0.7	33.67	33.50	2.9	4,872	0.06%
2024/04/30	0.7	33.04	0.4	33.35	33.20	0.3	4,852	0.01%
2024/04/29	1	32.40	1.2	32.54	32.40	-0.2	4,831	0.00%
2024/04/26	0.7	32.40	1.3	32.36	32.10	-0.6	4,827	-0.01%
2024/04/25	3	32.51	0.1	32.40	32.10	2.9	4,830	0.06%
2024/04/24	0.1	32.15	21.7	32.11	32.10	-21.6	4,832	-0.45%
2024/04/23	1.7	32.16	0	0.00	31.90	1.7	4,825	0.04%
2024/04/22	18	31.85	1.9	32.77	31.85	16.1	4,827	0.33%
2024/04/19	2.7	32.84	30	32.66	32.90	-27.3	4,760	-0.57%
2024/04/18	0	0.00	1	33.85	33.80	-1	4,644	-0.02%
2024/04/17	0	0.00	1.1	34.02	33.70	-1.1	4,647	-0.02%
2024/04/16	14.2	34.02	26.8	33.53	33.90	-12.6	4,692	-0.27%
2024/04/15	0.5	35.03	1	35.40	34.85	-0.4	4,585	-0.01%
2024/04/12	1	35.10	0.7	35.26	35.05	0.3	4,552	0.01%
2024/04/11	10.9	35.04	0.7	35.19	34.80	10.2	4,591	0.22%
2024/04/10	12	35.22	64.9	35.21	35.00	-52.9	4,600	-1.15%
2024/04/09	56.4	36.04	23.5	36.77	35.45	32.8	4,557	0.72%
2024/04/08	8.9	36.58	1.3	36.17	36.35	7.6	4,245	0.18%
2024/04/03	132.6	36.02	20.7	35.99	35.65	111.9	4,116	2.72%	大買/鉅額交易
2024/04/02	21	35.86	20	35.99	35.60	1	4,039	0.02%
2024/04/01	162	36.28	7.9	36.02	35.95	154.1	3,891	3.96%	大買/鉅額交易
2024/03/29	11.1	34.73	27.2	34.93	35.15	-16.1	4,142	-0.39%
2024/03/28	10.9	34.59	6.2	34.77	34.95	4.8	4,241	0.11%
2024/03/27	2.1	33.66	0	0.00	33.60	2.1	4,325	0.05%
2024/03/26	5	34.20	30.6	33.41	33.40	-25.6	4,336	-0.59%
2024/03/25	2.4	34.23	0	0.00	34.20	2.4	4,338	0.06%
2024/03/22	10.1	34.00	5	34.07	34.10	5.1	4,448	0.11%
2024/03/21	0	0.00	6.2	33.80	33.90	-6.2	4,570	-0.14%
2024/03/20	0.2	33.80	0.9	33.31	33.90	-0.7	4,734	-0.01%
2024/03/19	38	33.50	0	0.00	33.30	38	5,103	0.75%
2024/03/18	2	33.15	0.6	33.30	33.45	1.4	5,337	0.03%
2024/03/15	0	0.00	2	33.65	33.30	-2	6,059	-0.03%
2024/03/14	1	33.50	11.4	33.56	33.50	-10.4	6,620	-0.16%
2024/03/13	0	0.00	2.6	34.10	33.80	-2.6	6,707	-0.04%
2024/03/12	10.6	34.45	13	34.55	34.50	-2.4	6,883	-0.04%
2024/03/11	3	34.00	0	33.87	33.70	3	7,008	0.04%
2024/03/08	2	33.31	29.2	33.13	33.70	-27.1	7,041	-0.39%
2024/03/07	6.4	34.48	19.2	34.16	34.25	-12.8	7,065	-0.18%
2024/03/06	2.2	35.09	5.3	35.32	34.85	-3.1	7,354	-0.04%
2024/03/05	3.3	35.12	2.4	35.26	35.10	0.9	7,446	0.01%
2024/03/04	3.4	35.44	17	35.35	35.40	-13.6	7,491	-0.18%
2024/03/01	9	34.26	0.5	34.37	34.10	8.5	7,620	0.11%
2024/02/29	1.1	34.91	1.2	34.97	34.65	-0.1	7,631	0.00%
2024/02/27	8.2	35.47	8.9	35.61	35.10	-0.8	7,625	-0.01%
2024/02/26	1.9	35.10	7	35.44	35.45	-5.1	7,508	-0.07%
2024/02/23	18	34.86	1	35.35	34.60	17	7,567	0.23%
2024/02/22	3	35.81	3	35.78	35.30	0	7,786	0.00%
2024/02/21	2.1	35.13	12	35.74	35.10	-9.9	8,184	-0.12%
2024/02/20	10	35.97	1	35.94	35.30	9	8,822	0.10%
2024/02/19	13.2	35.89	42.2	35.86	35.65	-29	9,151	-0.32%
2024/02/16	46.2	35.50	31.5	35.33	35.80	14.7	9,285	0.16%
2024/02/15	10.5	34.68	6.5	34.62	34.50	4.1	9,842	0.04%
2024/02/05	8.1	34.02	11.5	34.36	34.00	-3.4	10,386	-0.03%
2024/02/02	19.4	34.70	4.9	34.82	34.40	14.5	10,466	0.14%
2024/02/01	0.1	34.20	9.7	33.78	33.75	-9.7	10,374	-0.09%
2024/01/31	0.7	34.09	0.5	33.99	34.00	0.2	10,404	0.00%
2024/01/30	2.6	34.42	5.5	34.66	34.30	-2.9	10,438	-0.03%
2024/01/29	5.5	34.43	11.3	34.31	34.60	-5.9	10,443	-0.06%
2024/01/26	0.3	33.80	31.3	33.78	33.45	-30.9	10,454	-0.30%
2024/01/25	0.4	34.38	0.7	34.28	33.85	-0.3	10,509	0.00%
2024/01/24	3.8	34.70	0.7	34.50	34.20	3.2	10,554	0.03%
2024/01/23	0.4	34.16	0.6	34.10	34.25	-0.3	10,619	0.00%
2024/01/22	0.6	34.13	0.3	33.93	34.05	0.3	10,641	0.00%
2024/01/19	0.3	33.41	7.3	33.47	33.60	-6.9	10,699	-0.06%
2024/01/18	0.3	33.50	8	33.23	32.85	-7.8	10,777	-0.07%
2024/01/17	7.3	33.74	0.5	33.86	33.20	6.8	10,847	0.06%
2024/01/16	0.5	33.98	3	34.17	33.95	-2.5	10,913	-0.02%
2024/01/15	3	33.89	2.2	33.87	33.95	0.7	11,261	0.01%
2024/01/12	5	33.65	17	33.75	33.55	-12	11,335	-0.11%
2024/01/11	0	0.00	0.9	34.25	33.90	-0.9	11,418	-0.01%
2024/01/10	5.9	33.45	12.7	33.79	34.00	-6.8	11,567	-0.06%
2024/01/09	7.6	34.38	31.3	34.34	34.20	-23.7	11,610	-0.20%
2024/01/08	2.8	35.34	0.1	35.70	35.05	2.7	11,579	0.02%
2024/01/05	5.1	36.04	8	35.81	35.45	-2.9	11,684	-0.02%
2024/01/04	2.1	35.30	7.5	35.52	35.30	-5.4	11,679	-0.05%
2024/01/03	0.3	35.55	0	35.69	35.35	0.2	11,787	0.00%
2024/01/02	0	35.80	4	35.70	35.70	-4	11,826	-0.03%
2023/12/29	6	35.75	0.9	35.92	35.70	5.1	11,860	0.04%
2023/12/28	10.9	36.19	0	0.00	35.70	10.9	11,911	0.09%
2023/12/27	6.1	35.99	6.3	36.14	35.95	-0.3	12,140	0.00%
2023/12/26	20.3	36.94	9	36.96	36.30	11.3	12,336	0.09%
2023/12/25	4	36.85	21.7	36.55	36.25	-17.7	12,057	-0.15%
2023/12/22	8.7	36.03	4.1	36.03	35.70	4.6	11,921	0.04%
2023/12/21	0.1	34.90	1.5	34.97	34.75	-1.4	11,818	-0.01%
2023/12/20	11.5	35.36	1.1	35.40	35.20	10.4	11,894	0.09%
2023/12/19	11.1	35.10	239.5	35.29	35.05	-228.4	11,985	-1.91%	大賣/鉅額交易
2023/12/18	9	36.74	26.2	36.61	36.40	-17.2	11,987	-0.14%
2023/12/15	5	36.86	189.3	37.07	36.60	-184.3	12,010	-1.53%	大賣/鉅額交易
2023/12/14	19.3	37.14	66.3	37.37	37.40	-47	12,048	-0.39%
2023/12/13	17.1	36.53	5.3	36.94	36.20	11.8	11,857	0.10%
2023/12/12	106.2	38.13	21.8	38.11	37.25	84.4	11,840	0.71%	大買/
2023/12/11	253.9	37.14	30.1	37.31	36.80	223.8	11,383	1.97%	大買/鉅額交易
2023/12/08	1.1	36.05	5.1	36.20	35.85	-4	11,044	-0.04%
2023/12/07	15.5	36.47	129.4	36.61	35.70	-114	11,208	-1.02%	大賣/鉅額交易
2023/12/06	193	36.47	75	36.29	36.25	118	11,327	1.04%	大買/鉅額交易
2023/12/05	0.1	35.00	3	34.85	34.85	-2.9	11,773	-0.02%
2023/12/04	15.1	35.77	14.7	35.92	35.30	0.4	12,046	0.00%
2023/12/01	74.6	36.55	45.5	36.57	36.45	29.1	12,302	0.24%
2023/11/30	1.2	35.05	1.9	35.53	35.85	-0.8	12,638	-0.01%
2023/11/29	1.1	36.52	2.1	35.81	35.60	-1	14,290	-0.01%
2023/11/28	38.7	35.88	14.5	36.13	36.10	24.2	16,522	0.15%
2023/11/27	0.5	35.09	0.2	35.33	34.55	0.3	18,845	0.00%
2023/11/24	0.3	35.40	11.6	35.35	35.40	-11.3	19,804	-0.06%
2023/11/22	5	36.34	152.8	36.07	36.15	-147.8	20,293	-0.73%	大賣/鉅額交易
2023/11/21	31	36.31	6.9	36.26	36.35	24.1	20,368	0.12%
2023/11/20	12.5	36.50	21	36.82	36.60	-8.5	20,319	-0.04%
2023/11/17	70.2	36.36	22.2	36.38	36.00	48	20,059	0.24%
2023/11/16	211	34.88	33.9	34.79	34.70	177.2	19,517	0.91%	大買/鉅額交易
2023/11/15	12.2	34.48	21.2	34.55	33.95	-9.1	19,319	-0.05%
2023/11/14	26.2	34.23	45.2	34.58	34.50	-19	19,673	-0.10%
2023/11/13	47.3	34.53	53.7	35.06	35.45	-6.5	19,395	-0.03%
2023/11/10	8.7	32.60	10.9	32.13	32.50	-2.1	19,237	-0.01%
2023/11/09	0	0.00	6.5	32.51	32.40	-6.5	19,308	-0.03%
2023/11/08	0	0.00	3.7	33.06	32.75	-3.7	19,454	-0.02%
2023/11/07	0	0.00	6.4	32.85	32.95	-6.4	19,741	-0.03%
2023/11/06	0	0.00	0.4	33.25	33.25	-0.4	20,021	0.00%
2023/11/03	3.1	33.26	5.1	33.25	32.80	-2	20,326	-0.01%
2023/11/02	10.2	32.85	26.4	33.00	32.85	-16.2	20,519	-0.08%
2023/11/01	25.4	32.64	8.1	32.55	32.55	17.3	20,707	0.08%
2023/10/31	1	33.07	115.9	33.02	32.60	-115	20,984	-0.55%	大賣/鉅額交易
2023/10/30	0	0.00	2.2	33.90	34.00	-2.2	21,817	-0.01%
2023/10/27	3	33.92	30.1	33.78	33.85	-27.1	22,135	-0.12%
2023/10/26	23	34.83	60.7	34.64	34.00	-37.7	22,498	-0.17%
2023/10/25	0	0.00	0.3	35.97	35.40	-0.3	22,754	0.00%
2023/10/24	28.3	35.43	15	35.42	35.50	13.2	22,794	0.06%
2023/10/23	30	36.07	6.2	35.41	34.95	23.8	22,825	0.10%
2023/10/20	0	0.00	3.3	34.14	34.55	-3.3	22,581	-0.01%
2023/10/19	0	34.65	0.1	35.42	34.95	0	22,606	0.00%
2023/10/18	0.1	35.45	78.7	35.26	35.15	-78.7	22,640	-0.35%
2023/10/17	11	36.54	41.1	36.47	35.95	-30.1	22,734	-0.13%
2023/10/16	12	37.09	57.3	36.74	36.45	-45.3	22,783	-0.20%
2023/10/13	81.1	37.20	133.9	37.54	37.10	-52.8	23,006	-0.23%	大賣/
2023/10/12	0	0.00	97.4	37.88	37.90	-97.4	23,212	-0.42%
2023/10/11	5	38.33	59.4	37.61	37.40	-54.4	23,273	-0.23%
2023/10/06	0.4	39.30	4.3	38.97	38.50	-3.9	23,294	-0.02%
2023/10/05	3	39.60	1.8	39.35	39.20	1.2	23,358	0.00%
2023/10/04	1.1	39.26	0.8	39.51	39.20	0.3	23,520	0.00%
2023/10/03	37.7	41.96	64.8	41.72	39.95	-27.1	23,585	-0.12%
2023/10/02	87.3	41.47	6.1	41.46	41.10	81.1	23,642	0.34%
2023/09/28	6.1	40.55	3.2	40.78	40.25	2.9	23,908	0.01%
2023/09/27	2.2	39.25	0	0.00	39.60	2.2	25,294	0.01%
2023/09/26	4	39.58	4	39.38	39.10	0	25,951	0.00%
2023/09/25	6	40.04	2.7	39.63	40.10	3.4	26,339	0.01%
2023/09/22	3.6	38.84	2.5	38.68	39.05	1.1	26,473	0.00%
2023/09/21	4.5	38.83	60.4	38.85	38.70	-56	26,444	-0.21%
2023/09/20	4.9	39.95	73.3	39.59	39.40	-68.4	26,393	-0.26%
2023/09/19	5.8	40.88	36.4	40.25	40.25	-30.6	26,360	-0.12%
2023/09/18	2.2	41.19	22.4	41.08	41.00	-20.2	26,212	-0.08%
2023/09/15	5	42.04	1.1	41.93	42.25	3.9	26,097	0.02%
2023/09/14	3.1	42.48	6.1	42.43	41.65	-3	25,945	-0.01%
2023/09/13	5.8	41.88	4.9	41.90	41.70	0.9	25,774	0.00%
2023/09/12	12	42.45	23	41.89	41.70	-11	25,605	-0.04%
2023/09/11	9	42.78	60.9	42.32	41.85	-51.9	25,420	-0.20%
2023/09/08	13.8	44.79	6.7	44.66	43.75	7.1	25,207	0.03%
2023/09/07	3	45.10	18	44.51	44.30	-15.1	24,701	-0.06%
2023/09/06	12.9	45.52	37.9	45.61	45.30	-25	24,540	-0.10%
2023/09/05	38.6	46.62	44.6	46.45	45.70	-6	24,342	-0.02%
2023/09/04	74	46.30	49.5	46.93	47.20	24.5	23,895	0.10%
2023/09/01	156.7	47.67	149.9	47.68	47.45	6.8	22,551	0.03%	大買/大賣/
2023/08/31	153.4	44.28	233	45.54	46.95	-79.6	21,357	-0.37%	大買/大賣/
2023/08/30	358.9	40.84	215.8	41.94	42.70	143.1	19,004	0.75%	大買/大賣/鉅額交易
2023/08/29	18.7	39.06	16.8	38.73	38.85	1.9	18,203	0.01%
2023/08/28	19.7	38.27	13.8	37.75	37.70	5.9	17,945	0.03%
2023/08/25	6.8	38.16	12	38.51	38.50	-5.2	17,853	-0.03%
2023/08/24	31	37.35	12	37.74	37.85	19	17,823	0.11%
2023/08/23	7.1	37.46	5	38.02	37.50	2.1	17,765	0.01%
2023/08/22	0	0.00	59.1	37.07	36.80	-59.1	17,699	-0.33%
2023/08/21	13	37.08	81.7	36.98	36.85	-68.7	17,862	-0.38%
2023/08/18	70.2	39.63	141	38.00	37.60	-70.8	18,033	-0.39%	大賣/
2023/08/17	161.5	38.85	4	37.95	39.15	157.5	17,727	0.89%	大買/鉅額交易
2023/08/16	7	37.44	7	37.77	38.20	0	17,444	0.00%
2023/08/15	4	36.84	10	37.02	36.90	-6	17,176	-0.03%
2023/08/14	5	36.04	105	35.91	35.65	-100	17,247	-0.58%	大賣/
2023/08/11	25.2	36.93	26.2	37.29	36.90	-0.9	17,764	-0.01%
2023/08/10	8	36.04	11.9	36.15	35.95	-3.9	17,667	-0.02%
2023/08/09	24	37.60	21.2	37.64	37.50	2.9	17,490	0.02%
2023/08/08	26.7	37.47	12.7	37.39	36.50	14	17,362	0.08%
2023/08/07	9.7	36.80	15.8	36.95	37.40	-6.1	17,270	-0.04%
2023/08/04	15.8	37.07	41.1	35.81	37.30	-25.4	17,126	-0.15%
2023/08/02	192.1	38.23	185.9	36.89	36.35	6.2	17,159	0.04%	大買/大賣/
2023/08/01	129	36.78	7.3	36.85	36.55	121.7	16,528	0.74%	大買/鉅額交易
2023/07/31	27.3	36.96	13.2	37.07	35.35	14.1	16,231	0.09%
2023/07/28	118.7	36.31	3.8	35.76	36.70	114.9	15,898	0.72%	大買/鉅額交易
2023/07/27	17.8	35.08	1.2	34.81	35.25	16.6	15,663	0.11%
2023/07/26	0.2	35.15	9.6	34.64	34.20	-9.4	15,724	-0.06%
2023/07/25	4.6	35.22	5.5	35.09	35.10	-0.8	16,067	-0.01%
2023/07/24	0.5	34.44	210.1	34.67	34.55	-209.6	16,068	-1.30%	大賣/鉅額交易
2023/07/21	0.9	35.04	3.3	34.89	35.05	-2.3	16,015	-0.01%
2023/07/20	7.3	34.97	21.3	35.25	35.40	-14.1	16,035	-0.09%
2023/07/19	9.3	33.31	19.6	33.41	33.05	-10.3	15,884	-0.06%
2023/07/18	73	36.30	129.2	34.76	34.25	-56.2	15,900	-0.35%	大賣/
2023/07/17	277.2	35.91	326.5	35.13	35.35	-49.3	15,865	-0.31%	大買/大賣/
2023/07/14	4.1	34.42	7.1	34.67	34.85	-3.1	15,878	-0.02%
2023/07/13	8.7	34.78	13.4	34.72	34.10	-4.7	15,907	-0.03%
2023/07/12	1.3	35.12	52.4	34.70	34.50	-51.2	15,963	-0.32%
2023/07/11	1.7	35.36	64.8	34.86	35.00	-63.1	16,501	-0.38%
2023/07/10	5.1	35.21	6.1	35.09	35.00	-1	16,893	-0.01%
2023/07/07	10.5	34.86	17.6	34.83	35.05	-7.1	16,944	-0.04%
2023/07/06	18	36.43	5	36.70	35.75	13	16,811	0.08%
2023/07/05	250.2	36.64	155.8	35.80	37.45	94.4	16,687	0.57%	大買/大賣/
2023/07/04	93.9	36.22	28.2	36.12	36.75	65.6	15,281	0.43%
2023/07/03	182.6	34.10	29.2	33.60	33.45	153.4	14,893	1.03%	大買/鉅額交易
2023/06/30	12.2	32.01	12.6	32.46	32.70	-0.4	14,563	0.00%
2023/06/29	0.6	31.27	11	31.20	31.65	-10.4	14,446	-0.07%
2023/06/28	9	31.21	2.4	31.01	30.65	6.6	14,547	0.05%
2023/06/27	0.4	30.52	24.7	30.25	30.55	-24.4	14,836	-0.16%
2023/06/26	3	31.00	2	31.00	31.00	1	15,116	0.01%
2023/06/21	1	31.30	1.4	31.57	31.65	-0.4	16,214	0.00%
2023/06/20	223.7	31.38	0	31.30	31.50	223.7	18,262	1.23%	大買/鉅額交易
2023/06/19	5	31.35	1	31.45	31.20	4	19,040	0.02%
2023/06/16	0	0.00	0.2	31.24	31.05	-0.2	19,681	0.00%
2023/06/15	1.1	31.16	5.9	31.09	31.35	-4.8	19,785	-0.02%
2023/06/14	5	31.35	3	31.10	31.00	2	19,886	0.01%
2023/06/13	2.1	30.98	3.5	31.09	30.95	-1.4	20,017	-0.01%
2023/06/12	11	31.31	3	31.55	30.85	8	20,322	0.04%
2023/06/09	5	31.22	3	31.13	31.60	2	20,295	0.01%
2023/06/08	53	31.49	53.9	31.20	31.05	-0.9	20,356	0.00%
2023/06/07	14	31.60	10.3	31.65	31.15	3.7	20,440	0.02%
2023/06/06	89.3	32.34	26.6	32.50	31.95	62.7	20,090	0.31%
2023/06/05	60	34.87	10	35.31	35.50	50	18,963	0.26%
2023/06/02	2	32.30	36	30.74	32.30	-34	18,786	-0.18%
2023/06/01	67.5	29.25	12.3	29.19	29.40	55.2	18,659	0.30%
2023/05/31	11.3	28.93	8.5	29.17	28.90	2.8	18,575	0.02%
2023/05/30	3.5	28.89	3.6	28.76	28.85	0	18,482	0.00%
2023/05/29	19.6	28.37	63.3	28.19	28.70	-43.7	18,362	-0.24%
2023/05/26	9.3	27.80	8	27.66	27.65	1.3	18,216	0.01%
2023/05/25	92	28.39	10.7	28.28	28.20	81.3	18,100	0.45%
2023/05/24	45.7	29.05	6.2	29.34	29.45	39.5	17,831	0.22%
2023/05/23	17.2	28.69	18.2	28.73	28.95	-1.1	17,510	-0.01%
2023/05/22	5.2	27.43	17	28.18	28.15	-11.8	17,279	-0.07%
2023/05/19	7	27.31	1	27.75	27.20	6	17,177	0.04%
2023/05/18	13	27.78	231	27.89	27.50	-218	17,031	-1.28%	大賣/鉅額交易
2023/05/17	386	28.95	316.5	28.52	27.95	69.5	16,818	0.41%	大買/大賣/
2023/05/16	0.5	29.25	4.4	28.70	28.65	-3.9	16,128	-0.02%
2023/05/15	1.4	28.85	1.3	28.81	28.25	0.1	15,914	0.00%
2023/05/12	8.3	28.70	25	28.19	28.90	-16.7	15,819	-0.11%
2023/05/11	35	27.54	10.5	27.64	27.60	24.5	15,633	0.16%
2023/05/10	2.5	28.14	12.7	28.63	28.70	-10.1	15,490	-0.07%
2023/05/09	4.7	28.82	6.2	29.39	28.30	-1.6	15,422	-0.01%
2023/05/08	26.2	28.68	12.4	28.62	29.05	13.8	15,075	0.09%
2023/05/05	1.4	27.72	0.1	27.60	27.55	1.4	14,817	0.01%
2023/05/04	10.1	27.27	256.6	27.31	27.30	-246.6	14,790	-1.67%	大賣/鉅額交易
2023/05/03	2.8	27.42	9.8	27.44	27.80	-7	14,691	-0.05%
2023/05/02	2.6	28.18	77	28.61	27.90	-74.4	14,583	-0.51%
2023/04/28	8	28.94	2.7	29.08	28.35	5.3	14,402	0.04%
2023/04/27	155.7	28.16	2	27.85	28.35	153.7	13,940	1.10%	大買/鉅額交易
2023/04/26	1.8	27.43	3.2	27.06	27.45	-1.3	13,822	-0.01%
2023/04/25	37.3	28.36	7.3	27.79	27.50	30.1	13,773	0.22%
2023/04/24	2.6	28.03	39.5	27.84	28.20	-36.9	13,620	-0.27%
2023/04/21	17.6	27.09	68.5	27.22	27.15	-50.9	13,523	-0.38%
2023/04/20	26.5	29.19	13	28.50	28.05	13.5	13,359	0.10%
2023/04/19	292.6	28.72	59.6	28.34	29.15	233	13,065	1.78%	大買/鉅額交易
2023/04/18	376.7	27.75	2.2	28.08	27.55	374.6	12,729	2.94%	大買/鉅額交易
2023/04/17	157.3	27.63	235.6	27.72	27.80	-78.4	12,594	-0.62%	大買/大賣/
2023/04/14	57.6	29.14	56.5	29.27	28.45	1.1	12,356	0.01%
2023/04/13	5.5	28.67	47.2	28.45	28.45	-41.7	11,708	-0.36%
2023/04/12	13	27.47	1.3	27.62	27.90	11.7	11,113	0.11%
2023/04/11	6.1	27.24	18.2	27.10	27.30	-12.1	10,935	-0.11%
2023/04/10	16.2	27.83	412.1	27.37	27.60	-395.9	10,778	-3.67%	大賣/鉅額交易
2023/04/07	72	26.68	10.5	26.74	26.75	61.5	10,380	0.59%
2023/04/06	352.5	27.13	2	27.30	27.25	350.5	10,281	3.41%	大買/鉅額交易
2023/03/31	29	26.66	2	26.50	26.65	27	9,952	0.27%
2023/03/30	0	26.46	31	26.79	26.80	-31	9,795	-0.32%
2023/03/29	91	26.51	5.8	26.66	26.35	85.2	9,680	0.88%
2023/03/28	77.3	26.50	7	26.35	26.30	70.3	9,525	0.74%
2023/03/27	97.2	27.49	21	27.83	27.35	76.2	9,203	0.83%
2023/03/24	154.2	27.91	141.3	28.07	28.00	12.9	8,878	0.15%	大買/大賣/
2023/03/23	356.1	27.34	375	27.46	27.55	-19	7,866	-0.24%	大買/大賣/
2023/03/22	17	25.47	109.2	26.61	26.75	-92.2	5,732	-1.61%	大賣/
2023/03/21	91.4	23.77	212.1	24.15	24.35	-120.6	4,907	-2.46%	大賣/鉅額交易
2023/03/20	9.1	21.69	8.5	21.82	22.15	0.6	4,181	0.01%
2023/03/17	3.5	21.64	5.4	21.47	21.55	-1.9	4,058	-0.05%
2023/03/16	3.4	21.61	2	21.86	21.70	1.5	3,922	0.04%
2023/03/15	14	22.11	31.9	21.59	21.90	-18	3,765	-0.48%
2023/03/14	11.9	20.73	7.2	21.03	20.70	4.7	3,442	0.14%
2023/03/13	30.2	20.53	14.6	20.82	20.50	15.6	3,491	0.45%
2023/03/10	7.6	21.12	32.8	21.05	21.00	-25.3	3,717	-0.68%
2023/03/09	1.1	20.01	3.1	20.05	20.15	-2	3,635	-0.06%
2023/03/08	0.2	19.78	0.4	19.79	19.85	-0.2	3,570	0.00%
2023/03/07	5.4	19.76	1.8	19.83	19.80	3.6	3,585	0.10%
2023/03/06	12.1	19.74	23.1	19.72	19.80	-11	3,550	-0.31%
2023/03/03	10.4	19.36	0	0.00	19.25	10.4	3,533	0.29%
2023/03/02	0	0.00	1.2	19.02	19.00	-1.2	3,546	-0.03%
2023/03/01	0.9	19.34	0.2	19.37	19.45	0.6	3,520	0.02%
2023/02/24	0.5	19.07	0.3	19.15	19.10	0.2	3,526	0.01%
2023/02/23	0.3	19.05	0	0.00	19.05	0.3	3,634	0.01%
2023/02/22	0	0.00	26.6	18.74	18.85	-26.6	3,662	-0.73%
2023/02/21	1	19.30	0.5	19.24	19.20	0.5	3,674	0.01%
2023/02/20	2	19.16	5	19.25	19.25	-3	3,722	-0.08%
2023/02/17	0	18.90	5	18.90	18.90	-5	3,718	-0.14%
2023/02/16	2	19.00	2	18.90	19.00	0	3,760	0.00%
2023/02/15	3	18.80	0	0.00	18.70	3	3,843	0.08%
2023/02/14	3	18.80	3	18.95	18.80	0	3,817	0.00%
2023/02/13	2.1	18.74	11.5	18.84	18.85	-9.4	3,896	-0.24%
2023/02/10	0.5	18.70	0.1	18.36	18.60	0.4	4,006	0.01%
2023/02/09	1	18.55	0	0.00	18.55	1	4,083	0.02%
2023/02/08	0	0.00	1.1	18.83	18.75	-1.1	4,262	-0.03%
2023/02/07	0.6	18.91	2.3	18.90	18.85	-1.7	4,447	-0.04%
2023/02/06	1.1	18.74	1.4	18.75	18.70	-0.3	4,726	-0.01%
2023/02/03	0.6	18.59	10.3	18.50	18.50	-9.7	4,902	-0.20%
2023/02/02	1.8	18.45	2	18.48	18.50	-0.2	4,906	0.00%
2023/02/01	0	0.00	0.6	17.97	18.00	-0.6	4,901	-0.01%
2023/01/31	5	18.00	8.4	17.95	18.00	-3.4	4,956	-0.07%
2023/01/30	6.1	17.80	2	17.80	17.80	4.1	5,019	0.08%
2023/01/17	2	17.35	0.2	17.38	17.50	1.8	5,054	0.04%
2023/01/16	0.2	17.50	0.4	17.54	17.35	-0.3	5,167	0.00%
2023/01/13	5.4	17.92	0.1	17.80	17.60	5.3	5,213	0.10%
2023/01/12	0.1	17.85	0	0.00	17.60	0.1	5,392	0.00%
2023/01/11	2	17.60	0	17.70	17.60	2	5,446	0.04%
2023/01/10	0	17.75	0	0.00	17.65	0	5,491	0.00%
2023/01/06	0	0.00	0.1	17.90	17.70	-0.1	5,606	0.00%
2023/01/05	0.1	18.10	0.1	18.00	17.75	0	5,658	0.00%
2023/01/04	0.1	18.05	0	18.10	17.95	0	5,685	0.00%
2023/01/03	0	17.70	0.6	17.65	17.90	-0.6	5,710	-0.01%
2022/12/30	0.6	18.31	10.3	18.20	18.20	-9.7	5,719	-0.17%
2022/12/29	10.3	18.35	0	18.20	18.35	10.3	5,747	0.18%
2022/12/28	0	18.25	0	0.00	18.15	0	5,802	0.00%
2022/12/27	1	18.45	0.6	18.48	18.45	0.4	5,914	0.01%
2022/12/26	1.6	18.19	1	18.19	18.50	0.5	5,908	0.01%
2022/12/23	0	0.00	1.7	17.85	17.90	-1.7	5,876	-0.03%
2022/12/22	1	18.00	0.2	18.03	18.05	0.9	5,905	0.01%
2022/12/21	4.8	17.96	10.1	17.95	17.85	-5.3	5,918	-0.09%
2022/12/20	2.1	17.82	0	0.00	17.80	2.1	5,933	0.04%
2022/12/19	2	18.63	10	18.40	18.30	-8	5,925	-0.14%
2022/12/16	18	18.98	2.9	19.12	18.90	15.1	5,886	0.26%
2022/12/15	17.7	19.58	26.4	19.40	19.55	-8.7	5,836	-0.15%
2022/12/14	0.2	19.00	1.4	19.15	19.05	-1.1	5,691	-0.02%
2022/12/13	1.7	19.06	1.4	19.31	18.90	0.4	5,729	0.01%
2022/12/12	0.4	19.02	0	19.00	19.05	0.3	5,746	0.01%
2022/12/09	9	19.05	2.6	19.22	19.05	6.5	5,803	0.11%
2022/12/08	8.6	19.27	6.3	19.21	19.40	2.3	5,866	0.04%
2022/12/07	18.3	18.93	4.6	19.37	19.10	13.7	6,200	0.22%
2022/12/06	3.6	19.12	1	19.50	19.05	2.6	6,314	0.04%
2022/12/05	12	19.38	4.3	19.35	19.20	7.7	6,362	0.12%
2022/12/02	17.3	19.80	39.1	19.84	19.85	-21.8	6,552	-0.33%
2022/12/01	32.1	18.94	7.1	18.80	19.05	25	6,514	0.38%
2022/11/30	6	18.22	2.7	18.20	18.05	3.3	6,424	0.05%
2022/11/29	1.7	17.59	1.3	17.60	18.10	0.4	6,396	0.01%
2022/11/28	1.1	17.95	0.4	17.85	17.85	0.7	6,334	0.01%
2022/11/25	1.6	18.21	0	0.00	18.10	1.6	6,304	0.03%
2022/11/24	10	17.65	0	0.00	17.95	10	6,217	0.16%
2022/11/23	6	17.98	0	0.00	17.75	6	6,138	0.10%
2022/11/22	0	0.00	1.5	18.10	17.95	-1.5	6,105	-0.02%
2022/11/21	4.5	18.27	14.8	18.23	18.35	-10.3	6,049	-0.17%
2022/11/18	0.8	17.72	1.5	17.77	17.60	-0.8	5,927	-0.01%
2022/11/17	13.5	17.95	2.3	17.95	17.95	11.2	5,887	0.19%
2022/11/16	2.3	18.04	0	0.00	17.75	2.3	5,843	0.04%
2022/11/15	0	0.00	4	18.57	18.30	-4	5,767	-0.07%
2022/11/14	0	0.00	13	18.53	18.45	-13	5,722	-0.23%
2022/11/11	10	19.20	0	0.00	18.55	10	5,684	0.18%
2022/11/10	2	19.10	5	18.90	18.75	-3	5,613	-0.05%
2022/11/09	5	19.40	0.3	19.05	19.00	4.7	5,579	0.08%
2022/11/08	0.3	18.95	1.7	18.96	19.00	-1.4	5,488	-0.03%
2022/11/07	0.7	19.21	5.2	19.44	19.10	-4.5	5,360	-0.08%
2022/11/04	1.2	19.01	1.4	19.22	19.30	-0.1	5,225	0.00%
2022/11/03	3.2	18.94	3.1	18.80	18.80	0.1	5,022	0.00%
2022/11/02	1.2	18.54	15.5	18.83	18.80	-14.2	4,812	-0.30%
2022/11/01	9	18.32	1.5	18.38	18.70	7.4	4,474	0.17%
2022/10/31	0.1	17.83	0	0.00	17.85	0.1	4,282	0.00%
2022/10/28	1.1	17.81	1.4	17.55	17.35	-0.4	4,242	-0.01%
2022/10/27	6.4	17.37	24	17.66	17.90	-17.6	4,207	-0.42%
2022/10/26	11	17.09	5	16.95	16.95	6	4,138	0.14%
2022/10/25	13	17.65	0.2	17.57	17.60	12.8	4,058	0.32%
2022/10/24	0.2	17.86	26.3	18.05	17.80	-26	4,007	-0.65%
2022/10/21	6.3	17.44	11.1	17.28	17.00	-4.8	3,889	-0.12%
2022/10/20	27.1	17.62	20.3	17.86	17.50	6.8	3,828	0.18%
2022/10/19	8.1	17.74	23.8	17.84	17.45	-15.7	3,618	-0.43%
2022/10/18	16.7	17.91	7.9	17.75	17.70	8.9	3,549	0.25%
2022/10/17	8.3	17.88	2.6	17.97	18.20	5.7	3,478	0.16%
2022/10/14	4.8	17.72	14	17.66	18.00	-9.2	3,377	-0.27%
2022/10/13	17.1	17.04	10.1	16.99	16.75	7	3,314	0.21%
2022/10/12	13.5	18.12	0.6	18.02	18.15	13	3,232	0.40%
2022/10/11	0.3	17.47	0.4	17.37	17.60	-0.1	3,191	0.00%
2022/10/07	1.7	17.96	2.3	18.02	17.95	-0.6	3,163	-0.02%
2022/10/06	1.1	17.88	1.5	17.73	17.95	-0.5	3,127	-0.02%
2022/10/05	11.2	17.77	5.7	18.05	17.65	5.5	3,084	0.18%
2022/10/04	32.1	17.92	9.8	17.99	17.95	22.3	3,012	0.74%
2022/10/03	2.4	16.81	0	0.00	17.00	2.4	2,868	0.08%
2022/09/30	3	16.45	0.5	16.45	16.70	2.5	2,856	0.09%
2022/09/29	19.8	16.87	18.1	16.97	16.80	1.7	2,836	0.06%
2022/09/28	2.2	16.41	17.7	16.41	16.40	-15.5	2,791	-0.56%
2022/09/27	1.5	16.60	3.1	16.85	16.95	-1.5	2,767	-0.06%
2022/09/26	0	16.55	0.2	16.47	16.20	-0.1	2,733	0.00%
2022/09/23	3.6	17.04	3.2	17.03	17.00	0.4	2,701	0.01%
2022/09/22	6	17.04	4	17.25	17.35	2	2,681	0.08%
2022/09/21	17.3	17.08	4.2	16.86	16.85	13.1	2,643	0.50%
2022/09/20	36.2	17.26	27	17.19	17.25	9.2	2,612	0.35%
2022/09/19	7	17.22	4.2	16.89	16.80	2.8	2,547	0.11%
2022/09/16	7.2	17.57	4.4	17.38	17.30	2.8	2,490	0.11%
2022/09/15	10.3	18.16	57.5	18.13	17.85	-47.2	2,403	-1.96%
2022/09/14	19.6	18.29	30.1	18.37	18.20	-10.6	2,290	-0.46%
2022/09/13	23.1	18.25	23.6	18.04	17.95	-0.4	1,901	-0.02%
2022/09/12	12.3	17.99	36.5	17.94	17.85	-24.2	1,695	-1.43%
2022/09/08	24	17.76	35	17.97	18.00	-11	1,559	-0.71%
2022/09/07	27.8	17.38	24.8	17.23	17.90	3	1,181	0.25%
2022/09/06	0.8	16.21	38.1	16.73	16.75	-37.3	709	-5.25%
2022/09/05	0	0.00	0.1	15.45	15.25	-0.1	510	-0.03%
2022/09/02	0.1	15.40	0	0.00	15.45	0.1	508	0.03%
2022/08/30	0	0.00	0	15.45	15.40	0	504	0.00%
2022/08/29	1	15.35	0	0.00	15.30	1	506	0.20%
2022/08/25	0	0.00	2.8	15.83	15.80	-2.8	495	-0.57%
2022/08/24	0.8	15.75	0	0.00	15.90	0.8	497	0.17%
2022/08/23	1	15.75	0	0.00	15.60	1	484	0.21%
2022/08/22	0	0.00	0	15.80	15.70	0	483	0.00%
2022/08/19	0	15.75	2	15.75	15.80	-2	478	-0.42%
2022/08/18	3	15.85	2	15.70	15.70	1	472	0.21%
2022/08/17	2	15.35	1	15.60	15.60	1	454	0.22%
2022/08/15	0	15.10	16	15.04	15.10	-16	404	-3.96%
2022/08/10	0	0.00	0	15.00	14.85	0	380	0.00%
2022/08/08	0	0.00	2	14.75	14.70	-2	378	-0.53%
2022/08/05	0	14.90	0	14.90	14.80	0	377	0.00%
2022/08/04	0	14.35	2	14.60	14.60	-2	368	-0.54%
2022/08/01	4	14.40	0	0.00	14.35	4	366	1.09%
2022/07/26	6	14.65	0	0.00	14.70	6	348	1.72%
2022/07/18	10	14.70	0	0.00	14.70	10	361	2.77%
2022/06/21	0	0.00	0.1	14.90	15.10	-0.1	381	-0.03%
2022/06/15	0	17.00	0	0.00	15.55	0	380	0.00%
2022/06/13	0	0.00	5	15.65	15.50	-5	381	-1.31%
2022/06/07	0.1	15.80	0	0.00	15.75	0.1	387	0.03%
2022/06/02	0	0.00	10	15.75	15.70	-10	397	-2.51%
2022/05/30	0	0.00	20	15.55	15.50	-20	406	-4.92%
2022/05/25	0	0.00	0	15.45	15.50	0	413	0.00%
2022/05/18	20	15.30	0	0.00	15.35	20	448	4.46%
2022/05/16	0	0.00	1	15.10	14.95	-1	454	-0.22%
2022/05/13	0	0.00	5	14.85	14.85	-5	458	-1.09%
2022/05/12	1	14.55	0	0.00	14.65	1	466	0.21%
2022/05/09	1	15.30	0	0.00	15.15	1	506	0.20%
2022/04/27	0	0.00	1	15.45	15.50	-1	534	-0.19%
2022/04/25	0	17.65	0	0.00	15.75	0	536	0.00%
2022/04/20	2	16.30	0	16.40	16.30	2	547	0.36%
2022/04/19	41	16.42	0	0.00	16.35	41	553	7.40%
2022/04/18	20	16.00	0	0.00	16.00	20	553	3.61%
2022/04/13	2	15.95	0	0.00	15.95	2	581	0.34%
2022/04/11	16	16.05	0	0.00	15.80	16	630	2.54%
2022/04/08	0	0.00	0	16.27	16.15	0	631	0.00%
2022/04/07	22	16.22	0	0.00	16.00	22	635	3.46%
2022/03/28	0	0.00	1	15.80	16.05	-1	755	-0.13%
2022/03/24	1	16.05	0	0.00	16.05	1	754	0.13%
2022/03/23	12	16.26	0	0.00	16.25	12	756	1.59%
2022/03/22	0	0.00	0	16.30	16.20	0	771	0.00%
2022/03/21	0	16.05	0	0.00	16.10	0	777	0.00%
2022/03/16	10	15.65	0	0.00	15.90	10	803	1.25%
2022/03/15	1	15.75	0	0.00	15.80	1	823	0.12%
2022/03/10	0	0.00	2	16.10	16.10	-2	834	-0.24%
2022/03/08	2	15.70	0	0.00	15.55	2	840	0.24%
2022/02/23	0	0.00	1	16.85	16.90	-1	852	-0.12%
2022/02/22	10	16.90	0	0.00	16.85	10	863	1.16%
2022/02/21	0	0.00	4	17.00	17.10	-4	886	-0.45%
2022/02/18	2	17.00	0	0.00	17.05	2	908	0.22%
2022/02/11	0	0.00	3	17.10	17.10	-3	930	-0.32%
2022/02/10	0	0.00	1	16.75	16.80	-1	909	-0.11%
2022/02/07	0	0.00	2	16.20	16.10	-2	891	-0.22%
2022/01/24	2	15.90	3	15.78	16.00	-1	893	-0.11%
2022/01/20	3	16.30	0	0.00	16.40	3	893	0.34%
2022/01/18	0	0.00	1	16.55	16.60	-1	903	-0.11%
2022/01/14	1	16.00	5	16.00	16.10	-4	900	-0.44%
2022/01/12	0	0.00	5	16.35	16.40	-5	896	-0.56%
2022/01/10	1	16.55	0	0.00	16.80	1	890	0.11%
2022/01/06	0	0.00	0	17.45	17.20	0	870	0.00%
2022/01/05	0	0.00	2	17.60	17.35	-2	865	-0.23%
2022/01/04	0	17.09	0	17.40	17.40	0	851	0.00%
2021/12/30	0.1	17.15	0.1	17.17	17.10	0	826	0.00%
2021/12/29	2.1	17.12	0	17.85	17.15	2.1	826	0.26%
2021/12/28	0	0.00	0	17.75	17.30	0	731	0.00%
2021/12/27	0	0.00	7	17.25	17.35	-7	738	-0.95%
2021/12/24	0	17.05	0.1	17.25	17.15	-0.1	742	-0.01%
2021/12/23	0	16.90	4.1	17.05	17.05	-4.1	730	-0.56%
2021/12/22	0.1	16.80	0	16.90	16.90	0.1	743	0.01%
2021/12/21	0	0.00	0.1	16.91	16.80	-0.1	742	-0.01%
2021/12/20	0.1	16.90	0	0.00	16.75	0.1	749	0.01%
2021/12/17	0	0.00	0	17.36	16.85	0	749	0.00%
2021/12/16	0	17.10	0.1	17.25	17.15	-0.1	744	-0.01%
2021/12/15	0	0.00	0.2	17.06	17.00	-0.2	733	-0.03%
2021/12/14	0.1	17.10	2.6	16.93	16.95	-2.5	735	-0.34%
2021/12/13	0.8	16.87	0.2	16.80	17.10	0.6	723	0.08%
2021/12/09	0.2	17.10	10	17.15	16.95	-9.8	717	-1.37%
2021/12/08	0	0.00	0.1	16.90	16.85	-0.1	700	-0.01%
2021/12/07	0.1	16.60	0	16.75	16.70	0.1	695	0.01%
2021/12/06	5	16.55	0	16.55	16.55	5	697	0.72%
2021/12/03	0	16.80	0	16.60	16.65	0	706	0.00%
2021/11/26	0	0.00	1	16.50	16.50	-1	710	-0.14%
2021/11/18	3	17.32	12	17.20	17.15	-9	702	-1.28%
2021/11/17	3	17.20	0	0.00	17.00	3	686	0.44%
2021/11/16	3	16.87	0	0.00	16.70	3	666	0.45%
2021/11/15	2	17.08	0	0.00	16.70	2	668	0.30%
2021/11/12	0	0.00	2	16.73	16.80	-2	675	-0.30%
2021/11/10	0	0.00	9	16.30	16.35	-9	680	-1.32%
2021/11/09	3	16.25	0	0.00	16.25	3	708	0.42%
2021/11/08	6	16.20	0	0.00	16.20	6	709	0.85%
2021/11/02	1	16.45	0	0.00	16.20	1	840	0.12%
2021/11/01	0	0.00	2	16.50	16.45	-2	944	-0.21%
2021/10/28	0	0.00	2	16.33	16.35	-2	950	-0.21%
2021/10/27	0	0.00	11	15.98	16.25	-11	957	-1.15%
2021/10/26	0	0.00	17	16.08	15.90	-17	982	-1.73%
2021/10/25	0	16.00	0	0.00	15.85	0	1,001	0.00%
2021/10/18	0	0.00	1	15.55	15.35	-1	1,294	-0.08%
2021/10/13	0	0.00	3	14.85	14.90	-3	1,402	-0.21%
2021/10/07	0	0.00	1	15.40	15.35	-1	1,555	-0.06%
2021/10/05	1	14.70	6	15.00	15.05	-5	1,837	-0.27%
2021/10/04	1	15.50	0	0.00	14.90	1	1,898	0.05%
2021/10/01	0	0.00	1	16.00	15.65	-1	1,930	-0.05%
2021/09/29	13	16.02	0	0.00	15.95	13	2,005	0.65%
2021/09/24	6	16.25	2	16.25	16.30	4	2,198	0.18%
2021/09/23	6	16.12	0	0.00	16.10	6	2,220	0.27%
2021/09/22	8	15.99	0	0.00	16.00	8	2,243	0.36%
2021/09/14	1	16.25	0	0.00	16.20	1	2,570	0.04%
2021/09/13	2	16.30	0	0.00	16.20	2	2,673	0.07%
2021/09/09	0	0.00	0	16.40	16.30	0	2,799	0.00%
2021/09/08	2	16.13	0	0.00	16.15	2	2,815	0.07%
2021/09/06	5	17.00	3	17.00	16.70	2	2,825	0.07%
2021/08/30	1	17.15	0	0.00	17.25	1	2,863	0.03%
2021/08/27	0	0.00	2	17.00	17.15	-2	2,884	-0.07%
2021/08/25	6	17.02	0	0.00	17.05	6	2,905	0.21%
2021/08/19	5	16.35	0	0.00	16.35	5	2,936	0.17%
2021/08/18	5	16.00	0	0.00	16.85	5	2,938	0.17%
2021/08/17	2	16.70	0	0.00	16.15	2	2,941	0.07%
2021/08/13	1	16.75	0	0.00	16.80	1	2,937	0.03%
2021/08/12	0	0.00	5	17.25	17.40	-5	2,917	-0.17%
2021/08/11	6	17.29	5	17.05	17.25	1	2,930	0.03%
2021/08/10	0	0.00	1	17.50	17.50	-1	2,947	-0.03%
2021/08/09	4.1	18.34	0	0.00	18.05	4.1	2,958	0.14%
2021/08/06	1	18.80	0	0.00	18.75	1	2,951	0.03%
2021/08/04	11	19.19	0	0.00	19.10	11	2,909	0.38%
2021/08/03	8	19.00	0	0.00	19.00	8	2,956	0.27%
2021/07/30	3	19.00	0	0.00	18.85	3	2,998	0.10%
2021/07/29	4	19.03	0	0.00	19.25	4	3,002	0.13%
2021/07/27	0	0.00	2	20.85	20.20	-2	3,059	-0.07%
2021/07/26	2	20.65	4	20.63	20.70	-2	3,114	-0.06%
2021/07/23	0	0.00	7	20.05	20.10	-7	3,404	-0.21%
2021/07/22	5	19.45	16	20.01	20.10	-11	3,434	-0.32%
2021/07/21	12	19.24	4	20.15	19.15	8	3,477	0.23%
2021/07/20	0	0.00	1	19.80	19.90	-1	3,496	-0.03%
2021/07/19	1	20.15	1	20.40	20.35	0	3,555	0.00%
2021/07/16	6	20.09	0	0.00	20.10	6	3,887	0.15%
2021/07/15	1	20.30	1	20.30	20.35	0	3,961	0.00%
2021/07/14	2	20.10	4	20.13	20.45	-2	4,053	-0.05%
2021/07/13	7	20.46	0	0.00	19.95	7	4,109	0.17%
2021/07/12	0	0.00	10.6	20.32	20.30	-10.6	4,051	-0.26%
2021/07/09	1.1	19.46	0	0.00	19.55	1.1	3,959	0.03%
2021/07/08	2	19.68	10	19.78	19.85	-8	3,978	-0.20%
2021/07/07	16	19.32	0	0.00	19.20	16	4,017	0.40%
2021/07/06	3	19.55	0	0.00	19.65	3	4,113	0.07%
2021/07/05	2	19.95	10	19.89	19.95	-8	4,146	-0.19%
2021/07/02	2	19.35	0	0.00	19.35	2	4,104	0.05%
2021/06/30	2	19.28	20	19.20	19.25	-18	4,270	-0.42%
2021/06/29	0	0.00	1	19.15	19.05	-1	4,291	-0.02%
2021/06/28	1	19.25	10	19.25	19.30	-9	4,334	-0.21%
2021/06/25	0	0.00	1	19.60	19.20	-1	4,372	-0.02%
2021/06/24	0	0.00	25	19.65	19.60	-25	4,372	-0.57%
2021/06/23	3	19.10	24	19.95	19.95	-21	4,363	-0.48%
2021/06/22	11	19.24	0	0.00	19.10	11	4,258	0.26%
2021/06/21	6	18.98	0	0.00	19.55	6	4,263	0.14%
2021/06/17	0	0.00	1	18.45	18.30	-1	4,760	-0.02%
2021/06/16	0	0.00	2	18.25	18.00	-2	5,225	-0.04%
2021/06/15	0	0.00	2	17.95	17.95	-2	5,306	-0.04%
2021/06/11	20	18.05	0	0.00	17.85	20	5,529	0.36%
2021/06/08	10	17.71	0	0.00	17.60	10	5,968	0.17%
2021/06/07	20	17.65	0	0.00	17.70	20	6,051	0.33%
2021/06/04	3	17.85	3	17.75	17.65	0	6,048	0.00%
2021/06/02	0	0.00	2	17.45	17.40	-2	6,045	-0.03%
2021/05/31	2	17.35	0	0.00	17.35	2	6,100	0.03%
2021/05/28	1	17.25	0	0.00	17.20	1	6,125	0.02%
2021/05/26	0	0.00	4	17.01	17.00	-4	6,147	-0.07%
2021/05/25	2	16.80	3	16.98	16.75	-1	6,304	-0.02%
2021/05/21	5	16.05	5	16.05	16.15	0	6,324	0.00%
2021/05/18	0	0.00	1	15.80	15.80	-1	6,355	-0.02%
2021/05/17	1	14.20	16	14.40	14.45	-15	6,327	-0.24%
2021/05/14	5	16.24	0	0.00	15.70	5	6,299	0.08%
2021/05/13	2	15.85	10	15.83	15.85	-8	6,295	-0.13%
2021/05/12	1	15.65	2	15.75	15.75	-1	6,264	-0.02%
2021/05/11	7	17.38	0	0.00	17.05	7	6,198	0.11%
2021/05/10	0	0.00	10	18.40	18.20	-10	6,170	-0.16%
2021/05/07	5	18.20	0	0.00	18.60	5	6,169	0.08%
2021/05/06	5	17.80	0	0.00	17.80	5	6,212	0.08%
2021/05/05	1	18.25	0	0.00	18.00	1	6,214	0.02%
2021/05/04	13.1	18.11	1	18.00	18.10	12.1	6,179	0.19%
2021/05/03	7.1	19.34	1	19.85	19.05	6.1	6,082	0.10%
2021/04/29	16.1	21.18	1	20.80	20.50	15.1	5,987	0.25%
2021/04/28	2	20.90	0	0.00	21.00	2	5,612	0.04%
2021/04/27	0	0.00	3	20.75	21.00	-3	5,568	-0.05%
2021/04/26	29.1	20.58	13	20.52	20.40	16.1	5,476	0.29%
2021/04/23	2.1	20.51	1	20.60	20.70	1.1	5,424	0.02%
2021/04/22	55.1	22.28	55	22.03	21.00	0.1	5,370	0.00%
2021/04/21	5	20.30	17	20.70	21.10	-12	5,014	-0.24%
2021/04/20	3	20.80	4	20.78	20.60	-1	4,902	-0.02%
2021/04/19	2	20.50	11	20.65	20.55	-9	4,803	-0.19%
2021/04/16	9	20.19	3	20.25	20.20	6	4,730	0.13%
2021/04/15	5	19.58	21	19.79	19.70	-16	4,667	-0.34%
2021/04/14	3	19.17	0	0.00	19.10	3	4,701	0.06%
2021/04/13	2	19.98	20	19.65	19.55	-18	4,846	-0.37%
2021/04/12	6	20.57	16	20.31	20.25	-10	4,840	-0.21%
2021/04/09	0	0.00	4	20.09	19.95	-4	4,755	-0.08%
2021/04/08	17	20.10	10	20.15	20.00	7	4,720	0.15%
2021/04/07	18	19.97	21	19.73	20.15	-3	4,651	-0.06%
2021/04/06	17	19.20	8	19.20	19.20	9	4,490	0.20%
2021/04/01	2	18.90	0	0.00	19.15	2	4,467	0.04%
2021/03/31	2	18.98	13	19.03	18.85	-11	4,447	-0.25%
2021/03/30	2	19.05	3	19.10	19.05	-1	4,514	-0.02%
2021/03/29	8	19.08	10	18.90	19.00	-2	4,471	-0.04%
2021/03/26	0	0.00	4	19.00	19.05	-4	4,443	-0.09%
2021/03/25	4	18.81	2	18.95	18.90	2	4,401	0.05%
2021/03/24	15	19.32	5	19.60	19.15	10	4,309	0.23%
2021/03/23	11	19.70	10	20.03	19.45	1	4,205	0.02%
2021/03/22	10	20.96	3	21.10	20.75	7	3,963	0.18%
2021/03/19	5	20.10	36	20.10	21.15	-31	3,608	-0.86%
2021/03/18	31	19.43	4	19.56	19.25	27	3,134	0.86%
2021/03/17	10	19.53	25	19.54	19.55	-15	3,085	-0.49%
2021/03/16	3	18.73	0	0.00	18.65	3	2,891	0.10%
2021/03/15	2	18.85	0	0.00	19.05	2	2,842	0.07%
2021/03/12	15	19.25	0	0.00	18.95	15	2,795	0.54%
2021/03/11	0	0.00	21	18.16	18.40	-21	2,585	-0.81%
2021/03/10	1	17.70	0	0.00	17.80	1	2,525	0.04%
2021/03/09	2	17.35	0	0.00	17.50	2	2,549	0.08%
2021/03/08	2	17.60	0	0.00	17.55	2	2,565	0.08%
2021/03/05	5	17.72	2	17.85	17.70	3	2,574	0.12%
2021/03/04	0	0.00	8	18.05	17.95	-8	2,557	-0.31%
2021/03/03	0	0.00	10	17.70	17.80	-10	2,530	-0.40%
2021/02/26	3	17.68	5	17.70	17.75	-2	2,583	-0.08%
2021/02/25	18	18.15	0	0.00	17.75	18	2,587	0.70%
2021/02/24	3	17.55	0	0.00	17.55	3	2,450	0.12%
2021/02/22	0	0.00	10	17.75	17.80	-10	2,444	-0.41%
2021/02/19	0	0.00	2	17.55	17.55	-2	2,422	-0.08%
2021/02/18	10	17.35	0	0.00	17.20	10	2,416	0.41%
2021/02/05	1	16.65	1	16.90	16.55	0	2,405	0.00%
2021/02/03	0	0.00	1	16.40	16.25	-1	2,488	-0.04%
2021/01/29	3	16.42	0	0.00	16.20	3	2,481	0.12%
2021/01/28	13	16.92	0	0.00	16.70	13	2,482	0.52%
2021/01/27	0	0.00	1	17.90	17.90	-1	2,459	-0.04%
2021/01/21	0	0.00	3	16.65	16.25	-3	2,469	-0.12%
2021/01/20	1	16.65	0	16.60	16.45	1	2,477	0.04%
2021/01/19	1	17.30	0	0.00	17.30	1	2,477	0.04%
2021/01/18	0	0.00	10	16.65	17.30	-10	2,499	-0.40%
2021/01/13	10	17.40	0	0.00	17.35	10	2,567	0.39%
2021/01/07	3	18.90	2	18.75	18.35	1	3,254	0.03%
2021/01/06	32	19.25	82	18.84	19.00	-50	3,299	-1.52%
2021/01/05	0	0.00	13	18.53	18.70	-13	3,184	-0.41%
2021/01/04	2	18.50	2	18.55	18.50	0	3,161	0.00%
2020/12/31	0	0.00	2	18.20	18.50	-2	3,217	-0.06%
2020/12/30	14	18.02	15	18.15	17.95	-1	3,482	-0.03%
2020/12/29	9	18.06	0	0.00	17.75	9	3,531	0.25%
2020/12/28	45	17.94	0	0.00	18.05	45	3,514	1.28%
2020/12/22	0	0.00	20	17.40	16.90	-20	3,344	-0.60%
2020/12/18	0	0.00	22	17.20	17.20	-22	3,352	-0.66%
2020/12/16	30	17.10	0	0.00	17.10	30	3,352	0.89%
2020/12/15	1	16.85	0	0.00	16.70	1	3,340	0.03%
2020/12/11	10	17.15	0	0.00	17.05	10	3,375	0.30%
2020/12/08	1	18.45	0	0.00	18.35	1	3,324	0.03%
2020/12/07	5	18.65	3	18.65	18.70	2	3,305	0.06%
2020/12/04	3	18.30	0	0.00	18.30	3	3,207	0.09%
2020/12/03	0	0.00	2	18.60	18.35	-2	3,191	-0.06%
2020/12/02	2	18.25	0	0.00	18.20	2	3,210	0.06%
2020/12/01	2	18.30	0	0.00	18.30	2	3,222	0.06%
2020/11/27	22	18.60	0	0.00	18.55	22	3,251	0.68%
2020/11/26	0	0.00	2	18.80	18.75	-2	3,326	-0.06%
2020/11/25	0	0.00	3	18.45	18.10	-3	3,314	-0.09%
2020/11/23	4	18.10	4	18.15	18.10	0	3,336	0.00%
2020/11/20	0	0.00	1	17.70	17.95	-1	3,331	-0.03%
2020/11/17	1	17.30	0	0.00	17.30	1	3,340	0.03%
2020/11/16	0	0.00	35	17.45	17.45	-35	3,437	-1.02%
2020/11/11	8	18.09	0	0.00	17.90	8	3,659	0.22%
2020/11/05	23	17.45	0	0.00	17.45	23	3,645	0.63%
2020/11/04	0	0.00	1	17.75	17.40	-1	3,672	-0.03%
2020/10/30	5	17.60	0	0.00	17.65	5	3,788	0.13%
2020/10/29	5	17.85	22	17.88	17.85	-17	3,819	-0.45%
2020/10/27	12	18.76	0	0.00	18.50	12	3,932	0.31%
2020/10/26	11	18.65	10	18.75	18.55	1	3,984	0.03%
2020/10/23	11	19.17	26	18.97	18.95	-15	4,222	-0.36%
2020/10/22	14	19.04	10	19.00	19.30	4	4,382	0.09%
2020/10/21	0	0.00	6	19.38	19.15	-6	4,385	-0.14%
2020/10/20	17	19.05	0	0.00	19.00	17	4,356	0.39%
2020/10/19	6	18.81	3	19.08	19.45	3	4,317	0.07%
2020/10/16	29	19.64	8	18.95	18.80	21	4,208	0.50%
2020/10/15	1	19.85	30	19.84	19.10	-29	4,026	-0.72%
2020/10/14	1	19.05	0	0.00	19.00	1	3,739	0.03%
2020/10/13	6	17.74	3	18.97	18.95	3	3,634	0.08%
2020/10/12	12	17.71	1	18.05	18.10	11	3,556	0.31%
2020/10/08	10	18.05	0	0.00	18.10	10	3,520	0.28%
2020/10/07	21	17.88	10	17.45	18.20	11	3,418	0.32%
2020/09/30	0	0.00	15	16.40	16.40	-15	3,074	-0.49%
2020/09/24	0	0.00	2	16.70	16.70	-2	3,141	-0.06%
2020/09/14	5	16.35	1	16.20	16.20	4	3,202	0.12%
2020/09/11	0	0.00	13	16.10	16.15	-13	3,236	-0.40%
2020/09/10	0	0.00	2	16.75	16.75	-2	3,199	-0.06%
2020/09/09	0	0.00	3	17.15	17.00	-3	3,196	-0.09%
2020/09/07	3	17.00	0	0.00	17.00	3	3,188	0.09%
2020/09/04	0	0.00	2	17.00	16.80	-2	3,187	-0.06%
2020/09/01	6	17.28	0	0.00	16.95	6	3,364	0.18%
2020/08/31	4	17.20	4	16.75	17.20	0	3,295	0.00%
2020/08/28	30	16.85	0	0.00	16.75	30	3,238	0.93%
2020/08/27	0	0.00	2	16.80	16.50	-2	3,201	-0.06%
2020/08/26	0	0.00	1	16.30	16.25	-1	3,167	-0.03%
2020/08/24	0	0.00	62	15.99	16.05	-62	3,145	-1.97%
2020/08/20	62	16.14	0	0.00	16.10	62	3,219	1.93%
2020/08/19	1	16.80	0	0.00	16.20	1	3,110	0.03%
2020/08/17	0	0.00	0.2	16.90	16.90	-0.2	3,026	0.00%
2020/08/14	2	16.45	1	16.45	16.25	1	2,873	0.03%
2020/08/12	30	16.20	0	0.00	16.35	30	2,815	1.07%
2020/08/10	2	16.30	0	0.00	16.00	2	2,755	0.07%
2020/08/07	11	15.97	0	0.00	16.55	11	2,711	0.41%
2020/08/06	0	0.00	10	15.70	15.70	-10	2,595	-0.39%
2020/08/05	1	15.90	13	15.98	16.00	-12	2,570	-0.47%
2020/08/04	6	16.10	7	16.24	16.10	-1	2,546	-0.04%
2020/08/03	5	16.32	6	15.73	16.30	-1	2,499	-0.04%
2020/07/31	0	0.00	12	15.78	15.70	-12	2,407	-0.50%
2020/07/30	6	15.30	14	15.35	15.65	-8	2,356	-0.34%
2020/07/29	17	15.36	3	15.05	14.85	14	2,288	0.61%
2020/07/28	0	0.00	3	15.50	15.50	-3	2,037	-0.15%
2020/07/27	0	0.00	1	14.75	14.10	-1	1,940	-0.05%
2020/07/22	4	14.45	4	14.60	14.45	0	1,875	0.00%
2020/07/21	3	14.40	3	14.55	14.65	0	1,866	0.00%
2020/07/17	10	14.05	0	0.00	13.75	10	1,730	0.58%
2020/07/14	0	0.00	3	13.80	13.80	-3	1,761	-0.17%
2020/07/08	5	14.05	0	0.00	14.20	5	1,784	0.28%
2020/07/06	0	0.00	1	14.15	14.20	-1	1,748	-0.06%
2020/07/03	0	0.00	60	13.75	13.80	-60	1,755	-3.42%
2020/06/29	0	0.00	1	13.40	13.40	-1	1,680	-0.06%
2020/06/24	1	13.35	0	0.00	13.30	1	1,679	0.06%
2020/06/19	0	0.00	2	13.45	13.20	-2	1,712	-0.12%
2020/06/17	3	12.95	0	0.00	13.00	3	1,686	0.18%
2020/06/15	11	12.94	0	0.00	12.80	11	1,752	0.63%
2020/06/11	20	13.45	20	13.25	13.30	0	1,778	0.00%
2020/06/10	158	13.76	109	13.82	14.00	49	1,754	2.79%	大買/大賣/
2020/06/05	4	13.70	4	13.75	13.45	0	1,570	0.00%
2020/06/03	0	0.00	10	13.50	13.50	-10	1,567	-0.64%
2020/05/21	1	12.90	1	12.90	13.10	0	1,434	0.00%
2020/05/12	0	0.00	0	13.50	13.00	0	1,399	0.00%
2020/05/05	0	0.00	2	13.00	12.85	-2	1,374	-0.15%
2020/04/30	3	13.52	2	13.25	13.45	1	1,429	0.07%
2020/04/27	1	13.10	0	0.00	13.05	1	1,362	0.07%
2020/04/15	1	12.75	1	12.85	12.80	0	1,287	0.00%
2020/04/14	0	0.00	13	12.68	12.80	-13	1,268	-1.02%
2020/04/10	3	12.25	0	0.00	12.20	3	1,244	0.24%
2020/04/09	0	0.00	81	12.45	12.10	-81	1,263	-6.41%
2020/04/08	82	12.50	0	0.00	12.30	82	1,256	6.53%
2020/04/07	0	0.00	4	12.10	12.10	-4	1,211	-0.33%
2020/03/23	10	9.20	0	0.00	9.20	10	1,128	0.89%
2020/03/20	0	0.00	1	9.95	9.95	-1	1,103	-0.09%
2020/03/19	11	9.55	0	0.00	9.50	11	1,053	1.04%
2020/03/18	6	10.55	12	10.32	10.55	-6	1,034	-0.58%
2020/03/17	10	10.00	3	10.10	10.15	7	1,024	0.68%
2020/03/16	1	10.90	0	0.00	10.05	1	992	0.10%
2020/03/13	3	11.03	0	0.00	11.10	3	968	0.31%
2020/03/12	1	12.55	0	0.00	12.20	1	907	0.11%
2020/03/10	0	0.00	2	13.45	13.60	-2	877	-0.23%
2020/03/09	3	13.90	0	0.00	13.80	3	865	0.35%
2020/03/06	0	0.00	3	14.50	14.50	-3	846	-0.35%
2020/02/26	5	15.10	0	0.00	15.20	5	923	0.54%
2020/02/11	0	0.00	0	15.35	15.00	0	967	0.00%
2020/02/05	2	15.40	2	15.55	15.40	0	1,035	0.00%
2020/02/04	8	15.65	6	15.75	15.50	2	1,049	0.19%
2020/01/30	0	0.00	1	16.00	15.90	-1	1,123	-0.09%
2020/01/20	0	0.00	1	17.25	17.40	-1	1,200	-0.08%
2020/01/14	0	0.00	2	17.25	17.30	-2	1,398	-0.14%
2020/01/13	3	17.47	3	17.13	17.45	0	1,391	0.00%
2020/01/10	10	16.90	5	16.97	16.90	5	1,381	0.36%
2020/01/09	1	16.65	0	0.00	16.70	1	1,361	0.07%
2020/01/07	0	0.00	8	16.56	16.55	-8	1,380	-0.58%
2020/01/06	1	16.70	0	0.00	16.55	1	1,408	0.07%
2020/01/03	0	0.00	4	17.08	16.90	-4	1,409	-0.28%
2020/01/02	0	0.00	2	16.70	16.75	-2	1,399	-0.14%
2019/12/31	0	0.00	1	16.70	16.55	-1	1,413	-0.07%
2019/12/30	10	16.60	1	16.65	16.55	9	1,429	0.63%
2019/12/27	0	0.00	1	16.60	16.60	-1	1,439	-0.07%
2019/12/26	2	16.35	0	0.00	16.35	2	1,474	0.14%
2019/12/25	1	16.45	0	0.00	16.40	1	1,510	0.07%
2019/12/24	1	16.40	0	0.00	16.35	1	1,637	0.06%
2019/12/23	4	16.38	0	0.00	16.35	4	1,709	0.23%
2019/12/20	1	16.60	0	0.00	16.35	1	1,749	0.06%
2019/12/18	10	16.95	10	17.00	16.70	0	1,772	0.00%
2019/12/16	0	0.00	2	16.63	16.65	-2	1,762	-0.11%
2019/12/13	3	16.47	0	0.00	16.35	3	1,763	0.17%
2019/12/10	0	0.00	1	16.90	16.85	-1	1,748	-0.06%
2019/12/06	3	16.65	0	0.00	16.70	3	1,748	0.17%
2019/12/05	16	16.88	16	16.93	16.65	0	1,748	0.00%
2019/12/04	7	16.55	0	0.00	16.55	7	1,748	0.40%
2019/12/02	2	16.73	0	0.00	16.85	2	1,768	0.11%
2019/11/29	1	17.85	0	0.00	17.50	1	1,755	0.06%
2019/11/28	2	17.80	0	0.00	17.80	2	1,754	0.11%
2019/11/27	3	17.80	0	0.00	17.75	3	1,833	0.16%
2019/11/26	0	0.00	4	17.65	17.55	-4	1,845	-0.22%
2019/11/25	1	17.40	3	17.52	17.65	-2	1,834	-0.11%
2019/11/21	0	0.00	15	17.00	16.95	-15	1,814	-0.83%
2019/11/20	2	17.13	0	0.00	17.10	2	1,807	0.11%
2019/11/18	0	0.00	1	17.10	17.00	-1	1,821	-0.05%
2019/11/12	4	16.85	4	16.65	16.85	0	1,816	0.00%
2019/11/08	0	0.00	5	17.10	17.30	-5	1,794	-0.28%
2019/11/06	4	17.24	0	0.00	17.10	4	1,773	0.23%
2019/11/05	4	17.43	2	17.70	17.45	2	1,742	0.11%
2019/11/04	4	17.70	1	17.80	17.65	3	1,733	0.17%
2019/10/31	1	17.65	0	0.00	17.65	1	1,695	0.06%
2019/10/30	3	18.15	0	0.00	18.15	3	1,652	0.18%
2019/10/29	1	18.45	33	18.25	18.20	-32	1,623	-1.97%
2019/10/28	1	18.50	5	18.60	19.00	-4	1,527	-0.26%
2019/10/25	2	17.75	1	17.85	17.75	1	1,437	0.07%
2019/10/24	10	17.71	2	18.25	17.70	8	1,426	0.56%
2019/10/23	23	17.84	0	0.00	18.00	23	1,397	1.65%
2019/10/18	0	0.00	1	17.20	17.15	-1	1,281	-0.08%
2019/10/16	3	17.37	3	17.48	17.35	0	1,267	0.00%
2019/10/15	4	17.10	4	17.45	17.10	0	1,275	0.00%
2019/10/14	0	0.00	3	17.45	17.45	-3	1,263	-0.24%
2019/10/08	5	17.07	4	17.20	17.05	1	1,285	0.08%
2019/10/03	3	17.05	0	0.00	17.15	3	1,345	0.22%
2019/10/01	4	17.25	4	17.00	17.25	0	1,283	0.00%
2019/09/27	2	17.65	2	16.90	16.85	0	1,245	0.00%
2019/09/26	4	17.20	4	17.45	17.65	0	1,123	0.00%
2019/09/25	6	16.93	10	16.85	16.85	-4	1,053	-0.38%
2019/09/24	5	16.60	5	17.00	16.60	0	1,006	0.00%
2019/09/23	0	0.00	3	16.45	16.40	-3	974	-0.31%
2019/09/20	1	16.40	1.1	16.50	16.50	-0.1	974	-0.01%
2019/09/19	2	16.25	0	0.00	16.25	2	957	0.21%
2019/09/05	0	0.00	4	16.85	16.85	-4	906	-0.44%
2019/08/30	6	16.71	5	16.95	16.45	1	835	0.12%
2019/08/29	2	16.25	0	0.00	16.05	2	750	0.27%
2019/08/28	0	0.00	0	16.05	16.05	0	728	0.00%
2019/08/23	0	0.00	15	16.42	16.45	-15	708	-2.12%
2019/08/22	6	16.57	0	0.00	16.40	6	706	0.85%
2019/08/21	10	16.30	5	16.30	16.30	5	699	0.71%
2019/08/16	1	16.05	0	0.00	16.05	1	693	0.14%
2019/07/31	0	0.00	0	16.10	16.25	0	763	0.00%
2019/07/29	5	16.40	0	0.00	16.45	5	801	0.62%
2019/07/26	0	0.00	3	16.65	16.70	-3	793	-0.38%
2019/07/25	13	16.23	3	16.60	16.25	10	824	1.21%
2019/07/17	15	16.60	20	16.73	16.10	-5	1,059	-0.47%
2019/07/16	5	16.20	0	0.00	16.50	5	1,068	0.47%
2019/07/15	18	16.29	10	16.35	16.45	8	1,079	0.74%
2019/07/12	10	16.35	0	0.00	16.35	10	1,094	0.91%
2019/07/11	0	0.00	2	16.30	16.65	-2	1,094	-0.18%
2019/07/10	2	15.00	0	0.00	15.15	2	1,040	0.19%
2019/07/05	0	0.00	3	15.20	15.20	-3	1,075	-0.28%
2019/07/04	0	0.00	5	15.15	15.10	-5	1,085	-0.46%
2019/06/24	1	14.95	12	14.94	15.00	-11	1,594	-0.69%
2019/06/14	1	14.70	0	0.00	14.65	1	1,675	0.06%
2019/06/12	0	0.00	2	14.75	14.85	-2	1,734	-0.12%
2019/06/04	0	0.00	1	14.55	14.40	-1	1,773	-0.06%
2019/05/24	5	14.35	0	0.00	14.50	5	1,817	0.28%
2019/05/23	6	14.20	0	0.00	14.40	6	1,823	0.33%
2019/05/22	6	14.55	0	0.00	14.50	6	1,846	0.32%
2019/05/20	10	14.50	0	0.00	14.20	10	2,034	0.49%
2019/05/13	4	15.64	6	15.75	14.95	-2	2,026	-0.10%
2019/05/10	2	15.70	0	0.00	15.70	2	1,984	0.10%
2019/05/09	0	0.00	4	16.03	16.00	-4	1,974	-0.20%
2019/05/06	10	16.43	0	0.00	16.25	10	1,962	0.51%
2019/05/03	23	17.19	0	0.00	17.20	23	1,925	1.19%
2019/05/02	3	17.50	3	17.60	17.35	0	1,912	0.00%
2019/04/30	0	0.00	3	17.30	17.25	-3	1,862	-0.16%
2019/04/29	2	17.18	0.1	17.05	17.15	1.9	1,842	0.10%
2019/04/26	7	17.26	4	17.23	17.00	3	1,797	0.17%
2019/04/25	1	16.95	15	16.77	16.85	-14	1,619	-0.86%
2019/04/24	3	16.53	0	0.00	16.30	3	1,589	0.19%
2019/04/23	4	16.75	4	16.65	16.75	0	1,576	0.00%
2019/04/22	5	16.75	2	16.80	16.70	3	1,564	0.19%
2019/04/19	2	16.43	1	16.40	16.60	1	1,533	0.07%
2019/04/18	30	16.54	1	16.50	16.00	29	1,528	1.90%
2019/04/17	6	16.55	6	16.55	16.55	0	1,522	0.00%
2019/04/16	7	16.05	2	16.50	16.55	5	1,475	0.34%
2019/04/15	0	0.00	0	15.80	15.90	0	1,417	0.00%
2019/04/12	3	15.70	0	0.00	15.70	3	1,400	0.21%
2019/04/10	1	15.70	0	0.00	15.80	1	1,394	0.07%
2019/04/02	0.1	15.90	0	0.00	15.90	0.1	1,291	0.01%
2019/04/01	3	15.50	3	15.75	15.50	0	1,253	0.00%
2019/03/29	8	15.77	4	15.78	15.80	4	1,207	0.33%
2019/03/28	0.2	15.40	4	15.43	15.40	-3.8	975	-0.39%
2019/03/27	3.2	14.65	3	14.70	14.65	0.2	892	0.02%
2019/03/26	2	14.65	7	14.60	14.65	-5	873	-0.57%
2019/03/20	2	14.30	0	0.00	14.25	2	824	0.24%
2019/03/19	8	14.35	3	14.45	14.35	5	836	0.60%
2019/03/18	10	14.40	14	14.13	14.45	-4	822	-0.49%
2019/03/15	2	13.90	2	13.90	13.80	0	779	0.00%
2019/03/13	5	14.27	3	14.30	14.20	2	773	0.26%
2019/03/12	1	13.90	0	0.00	13.90	1	758	0.13%
2019/03/11	0.2	14.25	0	0.00	13.85	0.2	778	0.03%
2019/02/21	8	14.74	8	14.83	14.70	0	761	0.00%
2019/02/20	3	15.05	8	15.11	15.05	-5	735	-0.68%
2019/02/19	8	14.89	3	14.70	14.95	5	608	0.82%
2019/02/14	0	0.00	10	14.15	14.25	-10	537	-1.86%
2019/01/28	0	0.00	3	13.72	13.70	-3	532	-0.56%
2019/01/25	3	13.33	0	0.00	13.55	3	538	0.56%
2019/01/24	0	0.00	10	13.45	13.30	-10	532	-1.88%
2019/01/10	3	13.60	3	13.60	13.60	0	570	0.00%
2019/01/09	30	13.30	30	13.35	13.35	0	560	0.00%
2019/01/02	10	12.85	0	0.00	12.95	10	629	1.59%
2018/12/12	5	14.67	5	14.73	14.65	0	709	0.00%
2018/12/07	0	0.00	3	14.55	14.55	-3	714	-0.42%
2018/11/21	0	0.00	0	15.20	14.95	0	912	-0.01%
2018/10/11	10	13.50	0	0.00	13.50	10	1,158	0.86%
2018/10/08	1	15.95	0	0.00	15.85	1	1,161	0.09%
2018/10/03	5	16.30	3	16.65	16.30	2	1,383	0.14%
2018/10/02	1	17.00	0	0.00	16.60	1	1,410	0.07%
2018/10/01	0	0.00	2	16.60	17.00	-2	1,491	-0.13%
2018/09/25	2	16.30	10	16.25	16.30	-8	1,815	-0.44%
2018/09/18	5	16.40	0	0.00	16.30	5	2,031	0.25%
2018/09/17	0	0.00	5	16.50	16.50	-5	2,101	-0.24%
2018/09/14	5	16.30	0	0.00	16.45	5	2,180	0.23%
2018/09/13	5	16.30	0	0.00	16.20	5	2,278	0.22%
2018/09/12	20	16.15	0	0.00	16.15	20	2,322	0.86%
2018/09/05	1	17.60	0	0.00	17.30	1	2,891	0.03%
2018/08/30	0	0.00	2	16.85	16.85	-2	3,715	-0.05%
2018/08/29	0	0.00	7	16.80	16.85	-7	3,761	-0.19%
2018/08/27	0	0.00	10	16.35	16.45	-10	3,904	-0.26%
2018/08/22	5	16.25	0	0.00	16.35	5	4,327	0.12%
2018/08/21	5	16.15	0	0.00	16.15	5	4,652	0.11%
2018/08/13	0	0.00	2	16.20	15.70	-2	5,044	-0.04%
2018/08/10	0	0.00	1	16.30	16.15	-1	5,027	-0.02%
2018/08/02	7	16.61	0	0.00	16.60	7	5,013	0.14%
2018/08/01	0	0.00	5	17.00	16.90	-5	5,005	-0.10%
2018/07/31	5	16.60	0	0.00	16.60	5	5,003	0.10%
2018/07/30	0	0.00	9	17.11	17.00	-9	4,955	-0.18%
2018/07/27	17	16.90	12	17.20	16.90	5	4,944	0.10%
2018/07/26	2	17.23	25	17.03	17.00	-23	4,939	-0.47%
2018/07/20	0	0.00	15	16.50	16.20	-15	4,916	-0.31%
2018/07/18	3	16.70	2	16.75	16.45	1	4,954	0.02%
2018/07/13	24	18.24	10	18.38	17.45	14	4,860	0.29%
2018/07/12	25	17.40	15	17.20	17.40	10	4,722	0.21%
2018/07/10	13	16.74	3	16.60	16.70	10	4,632	0.22%
2018/07/09	3	16.30	3	16.75	16.30	0	4,593	0.00%
2018/07/04	1	16.35	0	0.00	16.40	1	4,385	0.02%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	2	18.80	10	19.00	18.55	-8	4,151	-0.19%
2018/06/26	1	20.00	2	20.10	19.80	-1	4,032	-0.02%
2018/06/25	2	21.65	0	0.00	20.30	2	3,948	0.05%
2018/06/21	0	0.00	1	21.75	22.00	-1	3,799	-0.03%
2018/06/15	11	22.19	10	22.10	21.95	1	3,600	0.03%
2018/06/14	12	22.25	12.8	22.21	22.15	-0.8	3,560	-0.02%
2018/06/13	7	22.70	11	22.63	22.50	-4	3,474	-0.12%
2018/06/12	7	21.90	3	22.07	21.90	4	3,191	0.13%
2018/06/08	1	21.80	4	22.01	21.85	-3	3,002	-0.10%
2018/06/07	60	22.70	50	22.91	22.40	10	2,933	0.34%
2018/06/06	21	21.95	30	21.79	22.40	-9	2,543	-0.35%
2018/06/05	1	20.45	10	20.55	20.40	-9	2,171	-0.41%
2018/06/04	6	20.98	0	0.00	20.65	6	2,125	0.28%
2018/06/01	5	21.20	7	20.99	20.85	-2	2,076	-0.10%
2018/05/31	0	0.00	13	20.83	20.50	-13	2,025	-0.64%
2018/05/30	0	0.00	1	20.65	21.05	-1	1,945	-0.05%
2018/05/29	0	0.00	1	22.20	21.20	-1	1,859	-0.05%
2018/05/28	9	20.57	0	0.00	21.50	9	1,643	0.55%
2018/05/25	10	19.60	6	19.73	19.80	4	1,344	0.30%
2018/05/24	1	18.20	16	18.37	18.95	-15	1,103	-1.36%
2018/05/22	0	0.00	0	17.00	17.10	0	951	0.00%
2018/05/21	0	0.00	3	17.05	17.00	-3	952	-0.31%
2018/05/18	3	16.95	0	0.00	16.70	3	944	0.32%
2018/05/04	0	16.00	0	0.00	16.15	0	1,080	0.00%
2018/04/24	24	16.15	24	16.20	16.15	0	1,091	0.00%
2018/04/23	15	16.22	15	16.50	16.25	0	1,084	0.00%
2018/04/19	0	0.00	1	16.25	16.10	-1	1,020	-0.10%
2018/04/17	1	16.00	0	0.00	16.10	1	1,016	0.10%
2018/04/16	0	16.15	1	16.05	16.15	-1	1,018	-0.10%
2018/04/11	0	16.80	0	0.00	16.75	0	1,048	0.00%
2018/04/10	0	0.00	10	16.80	16.55	-10	1,054	-0.95%
2018/04/09	4	16.83	3	17.05	16.85	1	1,058	0.09%
2018/04/03	0	17.05	2	17.15	17.00	-2	1,055	-0.19%
2018/03/31	1	16.70	0	0.00	16.60	1	1,079	0.09%
2018/03/30	0	16.70	1	16.80	16.70	-1	1,081	-0.09%
2018/03/28	0	16.55	0	0.00	16.60	0	1,094	0.00%
2018/03/26	0	16.60	0	0.00	16.60	0	1,116	0.00%
2018/03/23	5	16.80	0	0.00	16.80	5	1,117	0.45%
2018/03/22	0	17.30	0	0.00	17.30	0	1,111	0.00%
2018/03/20	0	0.00	1	17.75	17.75	-1	1,109	-0.09%
2018/03/19	1	17.80	3	17.95	17.80	-2	1,128	-0.18%
2018/03/16	0	17.50	0	0.00	17.65	0	1,113	0.00%
2018/03/14	0	17.85	0	0.00	17.70	0	1,106	0.00%
2018/03/13	3	17.60	3	17.50	17.60	0	1,101	0.00%
2018/03/12	6	17.40	6	17.90	17.40	0	1,102	0.00%
2018/03/08	6	17.10	6	17.40	17.10	0	1,012	0.00%
2018/03/06	0	0.00	2	17.15	17.15	-2	1,008	-0.20%
2018/03/01	6	17.35	6	17.15	17.35	0	981	0.00%
2018/02/23	5	16.70	0	0.00	16.75	5	962	0.52%
2018/02/22	0	0.00	0	16.70	16.70	0	954	0.00%
2018/02/02	0	0.00	2	17.18	16.90	-2	934	-0.21%
2018/01/31	0	0.00	1	16.45	16.50	-1	884	-0.11%
2018/01/30	12	16.60	12	16.95	16.60	0	896	0.00%
2018/01/29	0	0.00	2	16.75	16.80	-2	925	-0.22%
2018/01/26	0	0.00	1	16.45	16.45	-1	896	-0.11%
2018/01/19	2	16.15	0	0.00	16.10	2	1,113	0.18%
2018/01/18	1	16.20	0	0.00	16.20	1	1,126	0.09%
2018/01/08	1	17.25	0	0.00	17.00	1	1,338	0.07%