凌陽 (2401)-國票-天祥券商分點個股進出

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
27.45
漲跌
▲0.70
漲幅
+2.62%
成交量
2,247張
產業
上市半導體類股▲1.44%
985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－國票-天祥券商分點個股進出

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-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	0	27.17	27.45	0	4,394	0.00%
2024/04/22	0	0.00	1	26.95	26.75	-1	4,619	-0.02%
2024/04/19	1	27.60	0	0.00	27.60	1	4,610	0.02%
2024/04/18	0	0.00	11	28.81	29.35	-11	4,521	-0.24%
2024/04/17	13	29.73	8	29.54	28.90	5	4,380	0.11%
2024/04/16	7.2	28.15	0	0.00	29.30	7.2	4,031	0.18%
2024/04/12	10	28.65	10	28.55	28.30	0	3,692	0.00%
2024/04/03	0	28.00	0	0.00	27.95	0	3,706	0.00%
2024/03/29	3	28.10	5	28.05	28.10	-2	3,800	-0.05%
2024/03/28	1	28.00	2	28.10	27.95	-1	3,811	-0.03%
2024/03/27	0	28.30	0	0.00	28.25	0	3,820	0.00%
2024/03/26	2	28.48	0	0.00	28.30	2	3,833	0.05%
2024/03/22	1	28.55	0	0.00	28.80	1	3,777	0.03%
2024/03/21	0	0.00	10	28.90	28.90	-10	3,835	-0.26%
2024/03/20	0	28.70	0	0.00	28.50	0	4,000	0.00%
2024/03/19	0	29.00	0	0.00	28.75	0	4,104	0.00%
2024/03/18	0	0.00	1	28.55	28.95	-1	4,133	-0.02%
2024/03/15	0	29.35	1	28.80	28.80	-1	4,224	-0.02%
2024/03/14	2	29.40	0	0.00	29.30	2	4,331	0.05%
2024/03/12	0	0.00	16	31.10	31.15	-16	4,580	-0.35%
2024/03/11	3	31.30	0	0.00	31.30	3	4,687	0.06%
2024/03/08	0	0.00	1	31.80	31.20	-1	4,753	-0.02%
2024/03/07	1	31.55	7	31.40	31.50	-6	4,828	-0.12%
2024/03/06	0	0.00	35	32.10	32.00	-35	4,921	-0.71%
2024/03/04	1	33.10	0	0.00	32.65	1	5,571	0.02%
2024/02/29	7	33.00	1	32.90	33.10	6	6,068	0.10%
2024/02/27	1	32.90	3	32.65	32.95	-2	6,287	-0.03%
2024/02/26	1	33.45	21	33.52	33.50	-20	6,529	-0.31%
2024/02/23	2	33.55	1	33.90	33.15	1	6,921	0.01%
2024/02/22	0	0.00	1	33.65	33.40	-1	7,308	-0.01%
2024/02/21	4	33.80	1	33.35	33.30	3	7,988	0.04%
2024/02/20	2	33.85	4	33.10	33.40	-2	8,652	-0.02%
2024/02/19	4	32.90	0	0.00	32.75	4	8,679	0.05%
2024/02/05	1	30.90	0	0.00	30.95	1	8,754	0.01%
2024/02/02	2	31.80	0	0.00	31.70	2	8,750	0.02%
2024/02/01	1	32.15	0	0.00	32.30	1	8,788	0.01%
2024/01/30	0	0.00	1	32.20	32.20	-1	9,526	-0.01%
2024/01/29	0	0.00	2	32.38	32.65	-2	9,790	-0.02%
2024/01/22	1	33.40	0	0.00	34.30	1	9,875	0.01%
2024/01/19	0	0.00	3	32.97	33.10	-3	9,889	-0.03%
2024/01/18	2	32.48	8	32.05	32.40	-6	10,046	-0.06%
2024/01/17	4	33.48	2	33.00	33.20	2	10,531	0.02%
2024/01/16	2	33.63	2	34.00	33.45	0	10,607	0.00%
2024/01/12	4.1	31.87	1	31.50	31.50	3.1	10,860	0.03%
2024/01/11	1	32.70	0	0.00	32.70	1	10,872	0.01%
2024/01/10	0	32.10	0	0.00	32.15	0	11,077	0.00%
2024/01/09	0	0.00	10	32.25	32.25	-10	11,207	-0.09%
2024/01/08	1	33.30	1	32.80	32.75	0	11,219	0.00%
2024/01/04	1	32.80	1	32.80	32.80	0	11,311	0.00%
2024/01/03	0	33.40	0	0.00	33.25	0	11,316	0.00%
2024/01/02	0	0.00	1	34.05	33.75	-1	11,308	-0.01%
2023/12/29	5	34.30	0	0.00	34.35	5	11,330	0.04%
2023/12/27	1	34.80	2	34.10	34.10	-1	11,364	-0.01%
2023/12/26	2	34.08	4	34.03	34.10	-2	11,341	-0.02%
2023/12/21	0	0.00	2	33.45	33.20	-2	11,318	-0.02%
2023/12/20	1	33.85	0	0.00	33.70	1	11,327	0.01%
2023/12/19	4	33.63	1	33.80	33.70	3	11,337	0.03%
2023/12/18	10	34.30	1	34.30	34.05	9	11,374	0.08%
2023/12/15	11	35.55	12	35.83	34.85	-1	11,431	-0.01%
2023/12/14	0	0.00	2	36.60	36.65	-2	11,365	-0.02%
2023/12/13	1	36.20	7	36.20	36.30	-6	11,296	-0.05%
2023/12/12	14	35.90	1	36.10	36.10	13	11,364	0.11%
2023/12/11	21	36.56	2	37.20	36.55	19	11,377	0.17%
2023/12/08	11	36.61	2	36.73	36.40	9	11,300	0.08%
2023/12/07	2	35.53	2	36.33	35.55	0	11,179	0.00%
2023/12/06	1	35.36	0	0.00	36.10	1	11,165	0.01%
2023/12/05	0	0.00	11	34.86	34.80	-11	11,140	-0.10%
2023/12/04	1	35.30	2.1	35.30	35.05	-1.1	11,398	-0.01%
2023/12/01	1	36.05	2	36.15	35.75	-1	12,165	-0.01%
2023/11/30	2	35.95	8	36.04	36.15	-6	12,722	-0.05%
2023/11/29	24	37.07	30	36.75	36.40	-6	12,666	-0.05%
2023/11/28	44	36.52	27	36.53	36.50	17	12,273	0.14%
2023/11/27	4	35.86	30	35.87	35.65	-26	12,262	-0.21%
2023/11/24	20	35.89	9	35.98	35.55	11	12,347	0.09%
2023/11/22	20.1	36.06	5	36.13	36.05	15.1	12,036	0.13%
2023/11/21	6	35.22	18	35.10	35.40	-12	11,773	-0.10%
2023/11/20	24	35.74	19	35.30	35.65	5	11,498	0.04%
2023/11/17	26	33.98	45	34.60	34.50	-19	10,918	-0.17%
2023/11/16	4	32.56	3	32.62	32.60	1	10,420	0.01%
2023/11/15	9	31.77	0	0.00	31.60	9	10,384	0.09%
2023/11/14	1	31.45	1	31.55	31.50	0	10,460	0.00%
2023/11/13	1	31.35	5	31.34	31.40	-4	10,882	-0.04%
2023/11/10	2	31.20	1	31.10	31.10	1	10,947	0.01%
2023/11/08	3	32.55	2	32.20	32.15	1	11,004	0.01%
2023/11/07	12	33.30	13	33.14	33.05	-1	10,987	-0.01%
2023/11/06	3	32.40	17	32.34	32.55	-14	10,393	-0.13%
2023/11/03	2	30.30	0	0.00	29.95	2	10,160	0.02%
2023/11/02	2	30.08	5	30.00	30.05	-3	10,209	-0.03%
2023/11/01	1	30.50	0	0.00	29.65	1	10,325	0.01%
2023/10/31	1	30.55	0	0.00	30.10	1	10,358	0.01%
2023/10/30	1	31.75	2	31.90	31.65	-1	10,363	-0.01%
2023/10/27	12	32.14	10	31.65	31.60	2	10,633	0.02%
2023/10/26	5	32.29	14	32.27	32.10	-9	10,757	-0.08%
2023/10/25	13	33.20	22	32.72	32.50	-9	10,642	-0.08%
2023/10/24	2	31.43	3	31.32	31.45	-1	10,226	-0.01%
2023/10/23	20	32.41	3	32.45	31.80	17	10,124	0.17%
2023/10/20	15	31.17	21	32.00	32.05	-6	9,862	-0.06%
2023/10/19	1	30.95	1	31.45	31.70	0	9,752	0.00%
2023/10/18	13	31.80	1	31.65	31.45	12	9,680	0.12%
2023/10/17	1	31.90	18	31.23	31.15	-17	9,459	-0.18%
2023/10/16	0	0.00	9	30.70	30.50	-9	9,335	-0.10%
2023/10/13	0	0.00	2	30.47	30.30	-2	9,490	-0.02%
2023/10/12	1	30.60	2	30.63	30.60	-1	9,693	-0.01%
2023/10/11	0	0.00	7	30.02	29.75	-7	9,725	-0.07%
2023/10/06	1	29.90	0	0.00	30.20	1	9,759	0.01%
2023/10/05	0	0.00	4	30.04	29.95	-4	9,883	-0.04%
2023/10/03	2	30.00	0	0.00	29.85	2	9,889	0.02%
2023/10/02	2	29.55	0	0.00	29.55	2	9,919	0.02%
2023/09/26	3	29.60	9	29.24	29.20	-6	10,014	-0.06%
2023/09/25	0	0.00	2	30.05	29.65	-2	10,053	-0.02%
2023/09/21	4	29.96	21	29.75	29.55	-17	10,024	-0.17%
2023/09/20	7	30.77	203	30.75	30.35	-196	9,971	-1.97%	大賣/鉅額交易
2023/09/19	2	32.00	304	31.41	31.30	-302	9,890	-3.05%	大賣/鉅額交易
2023/09/18	0	0.00	10	32.50	32.40	-10	9,808	-0.10%
2023/09/15	3	32.10	0	0.00	32.25	3	9,807	0.03%
2023/09/14	24	32.31	3	32.23	32.35	21	9,797	0.21%
2023/09/13	0	0.00	1	32.05	31.70	-1	9,827	-0.01%
2023/09/12	1	31.80	12	31.98	31.80	-11	10,153	-0.11%
2023/09/11	19	32.00	1	32.00	32.05	18	10,958	0.16%
2023/09/08	9	32.21	322	32.01	32.10	-313	10,958	-2.86%	大賣/鉅額交易
2023/09/07	20	33.13	605	32.66	32.50	-585	10,923	-5.36%	大賣/鉅額交易
2023/09/06	125	33.73	303	34.79	33.05	-178	10,635	-1.67%	大買/大賣/鉅額交易
2023/09/05	231	32.88	55	34.51	35.10	176	9,827	1.79%	大買/鉅額交易
2023/09/04	6	31.74	2	31.55	31.95	4	9,305	0.04%
2023/09/01	2	31.98	6	31.68	31.25	-4	9,424	-0.04%
2023/08/31	30	32.37	8	31.81	32.25	22	9,306	0.24%
2023/08/30	1,018	31.95	10	32.07	31.95	1,008	8,982	11.22%	大買/鉅額交易
2023/08/29	1	30.65	0	30.80	30.65	1	8,706	0.01%
2023/08/28	0	0.00	4	31.08	31.05	-4	8,644	-0.05%
2023/08/25	22	31.44	3	31.43	31.55	19	8,508	0.22%
2023/08/24	1	31.20	13	31.45	31.10	-12	8,399	-0.14%
2023/08/23	415	30.99	1	31.25	31.20	414	8,243	5.02%	大買/鉅額交易
2023/08/22	6	31.00	1	30.60	30.35	5	8,073	0.06%
2023/08/21	1	31.15	1	30.90	31.05	0	7,785	0.00%
2023/08/18	3	31.05	34	30.63	30.25	-31	7,662	-0.40%
2023/08/17	77	30.77	76	31.07	31.10	1	7,479	0.01%
2023/08/16	2	28.95	1	29.75	29.90	1	7,025	0.01%
2023/08/15	1	28.95	11	29.25	28.85	-10	6,925	-0.14%
2023/08/14	3	28.75	2	29.70	28.80	1	6,873	0.01%
2023/08/11	0	0.00	11	30.04	30.15	-11	6,759	-0.16%
2023/08/10	3	29.25	0	28.95	28.95	3	6,652	0.05%
2023/08/09	0	0.00	1	30.10	30.05	-1	6,581	-0.02%
2023/08/08	2.1	29.81	1	29.85	29.85	1.1	6,524	0.02%
2023/08/07	1	30.30	1	30.75	30.70	0	6,442	0.00%
2023/08/04	1	28.80	5	30.24	30.25	-4	6,298	-0.06%
2023/08/02	5	29.16	2	29.50	29.00	3	6,204	0.05%
2023/08/01	13	30.92	5	31.24	30.05	8	6,084	0.13%
2023/07/31	5	30.05	9	30.68	30.75	-4	5,752	-0.07%
2023/07/28	2	29.40	5	29.40	29.50	-3	5,499	-0.05%
2023/07/27	5	30.40	13	30.48	30.40	-8	5,410	-0.15%
2023/07/26	2	29.78	1	29.60	29.75	1	5,267	0.02%
2023/07/25	1	28.50	2	29.70	29.95	-1	5,141	-0.02%
2023/07/24	0	0.00	8	28.18	28.00	-8	4,986	-0.16%
2023/07/21	5	28.90	0	0.00	28.60	5	4,958	0.10%
2023/07/20	0	0.00	0	28.80	28.80	0	4,955	0.00%
2023/07/18	22	30.56	11	29.61	28.85	11	4,886	0.23%
2023/07/17	9	30.50	6	30.77	30.65	3	4,704	0.06%
2023/07/14	2	29.90	0	0.00	29.65	2	4,481	0.04%
2023/07/13	0	0.00	1	29.35	29.00	-1	4,462	-0.02%
2023/07/12	1	29.70	2	29.38	29.20	-1	4,399	-0.02%
2023/07/11	0	0.00	1	28.25	28.80	-1	4,250	-0.02%
2023/07/10	0	0.00	2	28.70	28.55	-2	4,230	-0.05%
2023/07/07	1	29.05	0	0.00	28.75	1	4,200	0.02%
2023/07/06	9	29.89	5	29.70	30.05	4	4,127	0.10%
2023/07/04	7	29.69	1	29.65	29.90	6	4,014	0.15%
2023/07/03	1	29.35	0	0.00	29.50	1	3,942	0.03%
2023/06/30	0	0.00	5	28.80	28.75	-5	3,877	-0.13%
2023/06/29	1	29.15	1	28.55	28.75	0	3,916	0.00%
2023/06/27	1	29.00	11	28.36	28.45	-10	3,869	-0.26%
2023/06/26	12	29.42	7	29.56	29.40	5	3,808	0.13%
2023/06/21	2	29.90	1	29.85	29.90	1	3,773	0.03%
2023/06/20	10	30.35	7	30.39	30.35	3	3,716	0.08%
2023/06/19	25	30.74	21	30.80	30.75	4	3,633	0.11%
2023/06/16	28	30.04	27	30.26	29.95	1	3,467	0.03%
2023/06/15	40	31.25	27.6	30.93	31.40	12.4	3,062	0.40%
2023/06/14	0	0.00	9	29.37	29.55	-9	2,171	-0.41%
2023/06/13	12	26.87	6	26.98	26.90	6	2,045	0.29%
2023/06/12	1	26.35	1	26.35	26.40	0	1,973	0.00%
2023/06/09	0	26.80	0	0.00	26.70	0	1,936	0.00%
2023/06/08	0	0.00	4	27.10	26.85	-4	1,884	-0.21%
2023/06/07	8	26.43	1	26.30	26.60	7	1,738	0.40%
2023/05/31	5	25.20	1	25.20	25.25	4	1,539	0.26%
2023/05/30	6	25.50	0	0.00	25.35	6	1,523	0.39%
2023/05/26	0	0.00	8	24.30	24.30	-8	1,499	-0.53%
2023/05/18	0	0.00	10	23.50	23.50	-10	1,717	-0.58%
2023/04/18	1	25.75	0	0.00	25.60	1	2,415	0.04%
2023/04/13	0	0.00	1	25.20	25.05	-1	2,302	-0.04%
2023/04/12	1	25.25	1	25.60	25.55	0	2,280	0.00%
2023/04/10	0	0.00	1	24.75	24.75	-1	2,251	-0.04%
2023/04/07	1	24.80	0	0.00	24.85	1	2,248	0.04%
2023/03/31	0	0.00	1	24.85	24.90	-1	2,248	-0.04%
2023/03/30	1	25.25	1	25.35	25.05	0	2,231	0.00%
2023/03/29	1	24.10	2	24.25	24.20	-1	2,172	-0.05%
2023/03/24	2	25.15	0	0.00	25.05	2	2,162	0.09%
2023/03/17	0.1	25.05	0	0.00	24.95	0.1	2,120	0.00%
2023/03/15	5	25.80	0	0.00	25.70	5	2,140	0.23%
2023/03/14	0	25.50	0	0.00	25.20	0	2,165	0.00%
2023/03/13	0	0.00	6	25.25	25.30	-6	2,246	-0.27%
2023/03/10	2	25.55	3	25.50	25.45	-1	2,259	-0.04%
2023/03/09	0	0.00	4	26.30	26.20	-4	2,258	-0.18%
2023/03/08	0	0.00	8	26.48	26.50	-8	2,247	-0.36%
2023/03/03	0	0.00	2	26.10	26.05	-2	2,209	-0.09%
2023/03/02	0	0.00	1	25.80	25.80	-1	2,248	-0.04%
2023/02/22	0	0.00	1	25.65	25.90	-1	2,141	-0.05%
2023/02/21	2	26.00	0	0.00	26.00	2	2,133	0.09%
2023/02/20	8	26.74	9	26.69	26.50	-1	2,140	-0.05%
2023/02/16	2	25.70	5	25.72	25.90	-3	2,074	-0.14%
2023/02/14	5	25.72	2	25.70	25.60	3	2,108	0.14%
2023/02/10	1	25.40	0	0.00	25.60	1	2,136	0.05%
2023/02/09	2	26.48	1	26.10	26.25	1	2,069	0.05%
2023/02/08	1	26.30	13	26.62	26.55	-12	1,913	-0.63%
2023/02/03	0	0.00	3	24.80	24.95	-3	1,652	-0.18%
2023/02/01	12	24.10	1	24.20	24.40	11	1,570	0.70%
2023/01/30	0	0.00	5	23.25	23.40	-5	1,563	-0.32%
2023/01/16	0	0.00	10	22.65	22.60	-10	1,560	-0.64%
2023/01/13	10	22.90	0	0.00	22.75	10	1,564	0.64%
2023/01/09	1	23.65	0	0.00	23.25	1	1,651	0.06%
2023/01/06	0	0.00	10	23.05	23.15	-10	1,654	-0.61%
2023/01/05	0	0.00	1	22.70	22.70	-1	1,704	-0.06%
2023/01/04	0	0.00	5	22.75	22.70	-5	1,723	-0.29%
2022/12/30	1	22.60	0	0.00	22.40	1	1,781	0.06%
2022/12/28	0	0.00	0	22.65	22.40	0	1,886	0.00%
2022/12/27	1	23.00	0	0.00	22.90	1	1,910	0.05%
2022/12/26	3	22.90	3	22.65	22.65	0	1,920	0.00%
2022/12/15	0	0.00	2	24.95	24.80	-2	2,147	-0.09%
2022/12/14	0	0.00	3	24.95	24.90	-3	2,190	-0.14%
2022/12/13	3	24.50	3	24.50	24.60	0	2,254	0.00%
2022/12/09	0	0.00	2	24.63	24.60	-2	2,692	-0.07%
2022/12/08	10	24.63	3	24.80	24.95	7	2,700	0.26%
2022/12/07	3	24.60	9	24.54	24.20	-6	2,690	-0.22%
2022/12/05	3	26.05	11	26.11	25.50	-8	2,702	-0.30%
2022/12/02	3	25.70	0	0.00	25.55	3	2,631	0.11%
2022/11/30	8	24.90	0	0.00	24.85	8	2,643	0.30%
2022/11/29	0	0.00	5	24.30	24.55	-5	2,664	-0.19%
2022/11/17	1	24.65	0	0.00	24.60	1	2,774	0.04%
2022/11/16	0	0.00	1	24.60	24.75	-1	2,778	-0.04%
2022/11/15	0	0.00	1	24.40	24.45	-1	2,755	-0.04%
2022/11/14	4	24.13	3	24.20	24.20	1	2,762	0.04%
2022/11/11	3	24.20	5	24.65	24.10	-2	2,778	-0.07%
2022/11/10	0	0.00	0	24.50	24.50	0	2,753	0.00%
2022/11/09	0	0.00	5	24.25	24.35	-5	2,768	-0.18%
2022/11/08	0	0.00	3	24.07	23.70	-3	2,920	-0.10%
2022/11/04	3	23.10	3	23.50	23.50	0	2,976	0.00%
2022/11/02	1	22.80	2	23.15	23.15	-1	2,981	-0.03%
2022/10/27	0	0.00	0	22.45	22.50	0	3,019	0.00%
2022/10/26	5	21.90	0	0.00	21.80	5	3,028	0.17%
2022/10/25	0	0.00	1	22.40	22.00	-1	3,033	-0.03%
2022/10/20	0	0.00	1	21.95	22.35	-1	3,111	-0.03%
2022/10/18	3	22.67	1	22.65	22.65	2	3,160	0.06%
2022/10/17	0	0.00	10	22.00	22.70	-10	3,291	-0.30%
2022/10/14	2	21.65	2	22.25	22.35	0	3,456	0.00%
2022/10/12	0	0.00	6	21.93	22.15	-6	3,737	-0.16%
2022/10/06	2	24.18	0	0.00	24.10	2	3,973	0.05%
2022/09/27	0	0.00	0	23.05	23.25	0	4,219	0.00%
2022/09/26	11	23.19	0	0.00	22.60	11	4,227	0.26%
2022/09/23	1	24.55	2	24.30	24.40	-1	4,290	-0.02%
2022/09/22	1	24.25	0	0.00	24.30	1	4,483	0.02%
2022/09/21	2	24.70	0	0.00	24.75	2	4,502	0.04%
2022/09/20	0	25.55	0	0.00	25.25	0	4,480	0.00%
2022/09/19	2	25.88	1	26.00	25.85	1	4,444	0.02%
2022/09/16	7	26.69	1	26.55	26.75	6	4,354	0.14%
2022/09/14	1	24.70	0	0.00	24.80	1	4,113	0.02%
2022/09/13	3	25.45	3	25.10	25.25	0	4,128	0.00%
2022/09/12	4	25.09	9	25.00	24.90	-5	4,159	-0.12%
2022/09/08	3	24.50	0	0.00	24.85	3	4,220	0.07%
2022/09/07	11	24.38	0	24.70	24.30	11	4,276	0.26%
2022/09/06	0	24.75	7	24.46	24.30	-7	4,314	-0.16%
2022/09/05	2	25.25	0	0.00	25.25	2	4,328	0.05%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/09/01	4	26.23	0	0.00	26.20	4	4,490	0.09%
2022/08/31	1	26.25	1	26.45	26.35	0	4,522	0.00%
2022/08/30	0	0.00	0	26.30	26.20	0	4,566	0.00%
2022/08/26	15	26.95	15	26.90	26.90	0	4,604	0.00%
2022/08/25	7	26.89	10	27.00	26.95	-3	4,627	-0.06%
2022/08/19	17	26.76	4	26.81	26.75	13	4,801	0.27%
2022/08/18	0	0.00	3	26.50	26.55	-3	4,807	-0.06%
2022/08/17	5	26.36	0	0.00	26.25	5	4,826	0.10%
2022/08/16	2	26.35	0	0.00	26.35	2	4,838	0.04%
2022/08/15	5	26.34	1	26.05	26.60	4	4,858	0.08%
2022/08/12	7	27.85	1	28.00	28.10	6	4,734	0.13%
2022/08/09	0	28.30	0	0.00	28.10	0	4,838	0.00%
2022/08/08	1	28.15	1	28.10	28.25	0	4,961	0.00%
2022/08/04	1	27.25	11	27.20	27.90	-10	5,147	-0.19%
2022/08/03	5	28.15	5	27.80	27.80	0	5,194	0.00%
2022/08/02	0	0.00	5	28.30	28.30	-5	5,227	-0.10%
2022/07/25	5	29.40	0	0.00	29.45	5	5,371	0.09%
2022/07/22	11	30.13	57	29.82	29.90	-46	5,370	-0.86%
2022/07/21	3	29.60	9	29.75	30.10	-6	5,286	-0.11%
2022/07/20	1	29.90	9.6	29.82	29.10	-8.6	5,115	-0.17%
2022/07/19	0	0.00	0	27.90	27.95	0	4,844	0.00%
2022/07/18	6	27.34	12	27.54	27.50	-6	4,858	-0.12%
2022/07/15	12.5	27.31	12	27.45	26.95	0.5	5,025	0.01%
2022/07/14	19	25.62	3	25.73	25.85	16	4,955	0.32%
2022/07/13	10	27.86	10	27.90	27.70	0	4,869	0.00%
2022/07/12	6	26.50	30	26.75	26.50	-24	4,808	-0.50%
2022/07/11	19	28.76	0	0.00	28.50	19	4,780	0.40%
2022/07/08	2	28.85	1	29.10	29.00	1	4,816	0.02%
2022/07/07	5	28.00	4	27.40	28.10	1	4,809	0.02%
2022/07/06	7	28.64	0	0.00	27.70	7	4,808	0.15%
2022/07/05	5	28.65	0	0.00	29.20	5	4,774	0.10%
2022/07/04	7	28.71	1	28.40	28.45	6	4,773	0.13%
2022/07/01	4	28.70	0.3	29.35	28.55	3.7	4,815	0.08%
2022/06/30	12	30.96	1.1	31.15	30.85	10.9	4,766	0.23%
2022/06/29	11	30.59	9	29.74	30.45	2	4,671	0.04%
2022/06/28	6.1	30.10	0	0.00	30.05	6.1	4,808	0.13%
2022/06/27	8	30.80	0	30.75	30.85	8	5,167	0.15%
2022/06/21	0	0.00	0	31.05	31.10	0	5,227	0.00%
2022/06/20	15	30.79	3	29.65	29.65	12	5,299	0.23%
2022/06/17	5	31.62	3	31.60	31.60	2	5,223	0.04%
2022/06/16	3.2	33.47	0	0.00	32.20	3.2	5,176	0.06%
2022/06/15	3.1	33.30	3	33.25	33.25	0.1	5,162	0.00%
2022/06/13	9.2	33.81	0	0.00	33.40	9.2	5,148	0.18%
2022/06/10	1.2	35.52	2	35.40	35.40	-0.8	5,061	-0.02%
2022/06/09	0	0.00	1.1	36.48	36.40	-1.1	4,991	-0.02%
2022/06/08	0	0.00	4	36.71	36.75	-4	4,992	-0.08%
2022/06/07	0	0.00	1	36.30	36.35	-1	4,973	-0.02%
2022/06/06	0	0.00	1	36.45	36.25	-1	4,982	-0.02%
2022/06/02	0	0.00	1	36.70	36.80	-1	5,005	-0.02%
2022/06/01	0	0.00	3	36.80	36.65	-3	4,991	-0.06%
2022/05/31	3	36.82	4	36.93	37.00	-1	4,946	-0.02%
2022/05/30	3	36.42	1	36.35	36.45	2	4,853	0.04%
2022/05/27	0	0.00	4	35.86	35.85	-4	4,814	-0.08%
2022/05/26	0	0.00	2	35.50	35.45	-2	4,831	-0.04%
2022/05/25	0	0.00	2	35.90	35.95	-2	4,831	-0.04%
2022/05/24	1	35.40	0	0.00	35.25	1	4,852	0.02%
2022/05/23	9	36.23	4	36.25	35.90	5	4,833	0.10%
2022/05/20	2	36.08	32	36.05	35.95	-30	4,843	-0.62%
2022/05/19	1	35.00	2	35.92	36.20	-1	4,810	-0.02%
2022/05/18	6	35.97	1	36.35	35.75	5	4,755	0.11%
2022/05/17	32	35.93	7	35.72	35.80	25	4,717	0.53%
2022/05/16	9	35.91	4	35.85	35.20	5	4,763	0.10%
2022/05/13	5	35.01	13	34.99	35.10	-8	4,721	-0.17%
2022/05/12	1	34.50	5	33.85	33.60	-4	4,620	-0.09%
2022/05/11	0	0.00	7	34.69	34.60	-7	4,586	-0.15%
2022/05/10	0	0.00	0	33.65	34.15	0	4,553	0.00%
2022/05/09	12	33.64	5	33.55	33.50	7	4,581	0.15%
2022/05/06	3	34.43	0	0.00	34.90	3	4,585	0.07%
2022/05/05	17	35.72	18	35.69	35.30	-1	4,605	-0.02%
2022/04/28	5	33.09	2	33.05	33.05	3	4,585	0.07%
2022/04/27	1	32.55	1	32.00	33.00	0	4,581	0.00%
2022/04/25	1	34.10	0	0.00	34.00	1	4,552	0.02%
2022/04/22	7	35.81	2	35.83	35.75	5	4,546	0.11%
2022/04/21	19	36.54	4	36.55	36.70	15	4,585	0.33%
2022/04/20	1	35.55	1	35.80	35.90	0	4,424	0.00%
2022/04/19	1	34.65	1	34.75	34.65	0	4,419	0.00%
2022/04/18	6	34.00	0	0.00	33.95	6	4,543	0.13%
2022/04/15	5	35.39	1	35.75	34.95	4	4,592	0.09%
2022/04/13	0	0.00	1	34.65	34.95	-1	4,706	-0.02%
2022/04/12	0	33.55	0	0.00	33.50	0	5,002	0.00%
2022/04/07	1	35.05	1	35.15	34.90	0	5,572	0.00%
2022/04/06	12	37.20	5	36.80	36.80	7	5,606	0.12%
2022/04/01	0	0.00	2	37.33	37.30	-2	5,591	-0.04%
2022/03/31	0	0.00	0	37.05	36.85	0	5,538	0.00%
2022/03/30	5	37.16	13	37.27	36.50	-8	5,398	-0.15%
2022/03/28	0	0.00	1	34.30	34.35	-1	5,102	-0.02%
2022/03/25	5	34.70	3	34.70	34.55	2	5,198	0.04%
2022/03/24	7	35.64	14	35.74	35.40	-7	5,192	-0.13%
2022/03/23	2	35.35	6	35.30	35.85	-4	5,141	-0.08%
2022/03/22	0	0.00	4	34.55	34.45	-4	5,173	-0.08%
2022/03/21	0	0.00	1	34.25	34.35	-1	5,248	-0.02%
2022/03/18	0	0.00	5	34.00	34.50	-5	5,348	-0.09%
2022/03/17	0	0.00	5	33.40	33.65	-5	5,419	-0.09%
2022/03/16	4	32.72	0	0.00	32.00	4	5,540	0.07%
2022/03/14	1	33.50	0	0.00	33.45	1	5,776	0.02%
2022/03/11	0	0.00	1	33.50	33.65	-1	5,927	-0.02%
2022/03/10	0	0.00	2	33.48	33.55	-2	6,021	-0.03%
2022/03/09	2	32.23	0	0.00	32.60	2	6,205	0.03%
2022/03/08	3	32.47	50	32.28	31.90	-47	6,357	-0.74%
2022/03/07	5	33.73	0	0.00	33.20	5	6,523	0.08%
2022/03/02	0	35.00	10	34.90	35.65	-10	7,050	-0.14%
2022/03/01	1	34.40	1	34.45	34.70	0	7,240	0.00%
2022/02/24	25	34.23	84	33.60	33.50	-59	7,578	-0.78%
2022/02/23	4	34.61	0	0.00	34.65	4	7,656	0.05%
2022/02/22	0	0.00	5	34.50	34.45	-5	7,912	-0.06%
2022/02/21	2	35.45	0	0.00	35.40	2	8,381	0.02%
2022/02/18	6	35.63	0	0.00	35.80	6	9,702	0.06%
2022/02/17	12	35.86	0	0.00	35.95	12	10,065	0.12%
2022/02/16	13	36.63	0	0.00	36.30	13	10,956	0.12%
2022/02/15	0	0.00	9	36.31	36.25	-9	11,511	-0.08%
2022/02/14	6	35.03	1	35.05	34.90	5	11,760	0.04%
2022/02/10	15	36.48	0	0.00	36.40	15	12,319	0.12%
2022/02/09	40	36.27	15	36.75	36.70	25	12,438	0.20%
2022/02/07	0	0.00	1	34.70	35.75	-1	13,044	-0.01%
2022/01/26	0	0.00	43	33.97	33.75	-43	13,683	-0.31%
2022/01/25	1	34.20	0	0.00	33.70	1	15,412	0.01%
2022/01/24	1	34.35	1	34.90	34.95	0	15,995	0.00%
2022/01/21	1	34.90	5	35.28	35.00	-4	16,155	-0.02%
2022/01/20	4	36.01	0	0.00	36.10	4	16,284	0.02%
2022/01/19	1	36.05	7	36.35	36.10	-6	16,426	-0.04%
2022/01/18	11	36.82	1	36.45	36.50	10	16,785	0.06%
2022/01/17	3	36.43	2	36.33	36.90	1	17,040	0.01%
2022/01/14	5	35.65	10	35.36	35.50	-5	17,516	-0.03%
2022/01/13	10	36.25	3	36.20	36.05	7	17,827	0.04%
2022/01/12	17	36.38	6	36.33	36.30	11	17,937	0.06%
2022/01/11	18	36.48	1	37.20	36.35	17	18,098	0.09%
2022/01/10	8.6	37.41	2	37.10	37.05	6.6	18,078	0.04%
2022/01/07	18	38.04	5	37.43	37.45	13	18,091	0.07%
2022/01/06	4	38.88	7	38.86	39.10	-3	17,986	-0.02%
2022/01/05	38	39.76	3	39.53	39.20	35	17,999	0.19%
2022/01/04	6	40.56	34.3	40.57	41.30	-28.3	17,754	-0.16%
2022/01/03	2	38.60	1	38.65	38.60	1	17,259	0.01%
2021/12/30	2	38.75	0	0.00	38.85	2	17,319	0.01%
2021/12/29	2	39.08	1	39.15	39.00	1	17,393	0.01%
2021/12/28	5	38.55	4	39.04	39.00	1	17,464	0.01%
2021/12/27	5	38.42	3	38.90	38.85	2	17,587	0.01%
2021/12/24	17	38.62	3	39.03	38.45	14	17,767	0.08%
2021/12/23	0	0.00	3	38.75	38.75	-3	17,803	-0.02%
2021/12/22	8	39.03	6	38.80	38.80	2	17,907	0.01%
2021/12/21	9	38.74	4	38.90	38.80	5	18,165	0.03%
2021/12/20	0	0.00	0.4	38.55	38.30	-0.4	18,233	0.00%
2021/12/17	13	38.55	5	38.51	38.35	8	18,282	0.04%
2021/12/16	4	39.21	3	39.25	39.25	1	18,301	0.01%
2021/12/15	3	38.15	10	38.66	38.90	-7	18,308	-0.04%
2021/12/14	3	38.60	7	38.11	38.05	-4	18,310	-0.02%
2021/12/13	24	38.65	20	38.58	38.55	4	18,304	0.02%
2021/12/10	8	39.37	3	39.30	39.20	5	18,346	0.03%
2021/12/09	34	41.28	14.3	40.48	40.40	19.7	18,419	0.11%
2021/12/08	16	40.87	6	40.88	40.60	10	18,360	0.05%
2021/12/07	1	40.65	2.1	41.39	40.65	-1.1	18,450	-0.01%
2021/12/06	3	40.78	6	40.74	40.80	-3	18,441	-0.02%
2021/12/03	14	41.14	12	41.13	41.25	2	18,607	0.01%
2021/12/02	4	40.83	13	40.56	40.30	-9	18,681	-0.05%
2021/12/01	22	40.52	19	41.25	41.40	3	18,887	0.02%
2021/11/30	30	40.02	15	41.33	41.60	15	19,204	0.08%
2021/11/29	4	37.45	3	37.45	38.90	1	20,669	0.00%
2021/11/26	12	38.62	102	39.01	38.55	-90	21,153	-0.43%	大賣/
2021/11/25	0	0.00	2	40.75	40.15	-2	21,179	-0.01%
2021/11/24	4	39.90	3	39.85	39.60	1	21,052	0.00%
2021/11/23	8.3	40.57	2	40.13	39.90	6.3	21,047	0.03%
2021/11/22	8.1	41.36	7	41.24	41.15	1.1	21,010	0.01%
2021/11/19	14.4	41.68	76.2	40.87	40.80	-61.8	21,284	-0.29%
2021/11/18	19	41.85	10	41.77	41.40	9	21,203	0.04%
2021/11/17	42	43.10	17.5	43.70	42.35	24.5	20,858	0.12%
2021/11/16	18.1	41.17	24	41.21	41.25	-5.9	19,717	-0.03%
2021/11/15	21.1	42.01	24	42.33	41.05	-2.9	19,620	-0.01%
2021/11/12	16	41.08	30	40.91	41.00	-14	18,949	-0.07%
2021/11/11	12	40.20	14	39.22	39.15	-2	18,495	-0.01%
2021/11/10	3	39.40	6	39.48	39.60	-3	18,399	-0.02%
2021/11/09	29	39.61	19	39.78	39.65	10	18,452	0.05%
2021/11/08	3	38.60	16.2	38.69	38.55	-13.2	18,199	-0.07%
2021/11/05	15	38.69	0	0.00	39.10	15	18,422	0.08%
2021/11/04	21	40.10	23	39.39	38.90	-2	18,472	-0.01%
2021/11/03	50	39.51	12	39.88	39.85	38	18,472	0.21%
2021/11/02	20.5	42.65	67	42.66	40.80	-46.5	18,042	-0.26%
2021/11/01	17	38.58	24	39.05	39.85	-7	16,524	-0.04%
2021/10/29	2	37.15	2	36.90	37.00	0	16,330	0.00%
2021/10/28	13	37.07	8	37.77	36.75	5	16,435	0.03%
2021/10/27	2	36.75	2	36.98	36.60	0	16,897	0.00%
2021/10/26	12.2	37.50	6	37.94	37.05	6.2	17,415	0.04%
2021/10/25	29	37.30	6	37.45	37.15	23	17,709	0.13%
2021/10/22	8	36.94	16	36.53	37.60	-8	18,459	-0.04%
2021/10/21	68	36.58	0	0.00	35.60	68	19,126	0.36%
2021/10/20	5	35.53	15	35.68	36.05	-10	19,840	-0.05%
2021/10/19	17	34.85	5	35.15	35.25	12	21,324	0.06%
2021/10/18	40	33.97	40	33.49	33.75	0	24,167	0.00%
2021/10/15	15	33.88	4	34.04	34.00	11	25,658	0.04%
2021/10/14	7	32.66	0	0.00	32.60	7	26,229	0.03%
2021/10/13	0	0.00	2	32.13	32.00	-2	26,992	-0.01%
2021/10/12	3	33.23	0	0.00	33.15	3	27,638	0.01%
2021/10/08	11	34.43	13	34.43	34.55	-2	28,093	-0.01%
2021/10/07	0	0.00	16	34.44	34.70	-16	28,820	-0.06%
2021/10/05	14	33.12	1	33.35	33.25	13	33,099	0.04%
2021/10/04	0	0.00	23	32.85	32.00	-23	33,868	-0.07%
2021/10/01	5	34.21	60	33.57	33.60	-55	34,108	-0.16%
2021/09/30	7	36.01	1	36.15	36.05	6	34,293	0.02%
2021/09/29	2	36.30	1	36.30	36.05	1	34,450	0.00%
2021/09/28	16	37.33	2	37.58	37.60	14	34,776	0.04%
2021/09/27	5	36.75	3	36.92	37.05	2	34,636	0.01%
2021/09/24	16	36.12	4	36.50	36.00	12	34,690	0.03%
2021/09/23	5	36.35	1	36.25	36.00	4	34,911	0.01%
2021/09/22	5	36.64	3	36.10	36.10	2	35,592	0.01%
2021/09/17	1	37.55	5	37.58	37.80	-4	36,401	-0.01%
2021/09/16	5	37.22	4	37.65	37.00	1	36,613	0.00%
2021/09/15	6	37.60	3	37.60	37.25	3	36,646	0.01%
2021/09/14	7	38.27	24	37.58	38.50	-17	36,735	-0.05%
2021/09/13	6	38.24	4	37.98	37.85	2	36,718	0.01%
2021/09/10	7	38.35	2	38.30	38.65	5	36,799	0.01%
2021/09/09	11	38.04	7	38.04	38.30	4	36,814	0.01%
2021/09/08	10	38.75	6	38.03	37.40	4	36,885	0.01%
2021/09/07	23	38.88	18	38.48	38.65	5	36,887	0.01%
2021/09/06	10	39.73	7	39.75	39.10	3	36,978	0.01%
2021/09/03	25	41.51	22	41.76	41.70	3	37,159	0.01%
2021/09/02	44	42.09	20	42.74	40.60	24	37,520	0.06%
2021/09/01	30	40.26	28	40.99	42.05	2	36,735	0.01%
2021/08/31	5	38.70	9	38.66	39.30	-4	36,422	-0.01%
2021/08/30	1	37.85	0	38.20	37.75	1	36,581	0.00%
2021/08/27	16	38.40	2	38.55	37.85	14	36,773	0.04%
2021/08/26	7	38.36	3	38.48	38.35	4	36,824	0.01%
2021/08/25	6	38.83	5	38.98	38.30	1	36,876	0.00%
2021/08/24	11	38.06	0	0.00	37.50	11	36,777	0.03%
2021/08/23	5	38.45	8	38.53	38.55	-3	36,876	-0.01%
2021/08/20	6	37.08	0	37.00	37.05	6	37,038	0.02%
2021/08/19	10	37.20	1	37.70	36.50	9	37,228	0.02%
2021/08/18	2	35.33	8	36.13	37.60	-6	37,207	-0.02%
2021/08/17	29	36.66	34	35.64	35.15	-5	37,852	-0.01%
2021/08/16	25.5	37.80	14.5	37.65	37.50	11	37,897	0.03%
2021/08/13	26	39.43	16	38.78	37.40	10	37,806	0.03%
2021/08/12	0.1	39.35	16	38.72	39.45	-15.9	37,796	-0.04%
2021/08/11	31	38.91	33	38.51	38.20	-2	37,955	-0.01%
2021/08/10	26	40.34	52	39.93	40.45	-26	37,974	-0.07%
2021/08/09	23.2	40.84	45	40.59	40.30	-21.8	37,904	-0.06%
2021/08/06	19.3	43.02	16	43.03	42.15	3.3	37,815	0.01%
2021/08/05	33	43.50	2	43.23	43.05	31	38,084	0.08%
2021/08/04	22	44.01	14	43.88	43.30	8	38,435	0.02%
2021/08/03	12	43.36	9	43.19	43.40	3	38,377	0.01%
2021/08/02	27	43.53	7	44.10	42.85	20	38,306	0.05%
2021/07/30	29	43.67	18	43.52	43.40	11	38,010	0.03%
2021/07/29	30	43.92	22	44.52	43.10	8	37,638	0.02%
2021/07/28	39	41.62	66	41.07	42.45	-27	37,375	-0.07%
2021/07/27	68	45.36	78	45.02	43.40	-10	37,014	-0.03%
2021/07/26	80	46.59	64	46.25	46.50	16	37,296	0.04%
2021/07/23	166	45.80	147.1	45.75	44.90	18.9	38,235	0.05%	大買/大賣/
2021/07/22	240.1	44.74	193	44.54	44.70	47.1	36,872	0.13%	大買/大賣/
2021/07/21	22	43.31	76.5	43.84	43.90	-54.5	34,037	-0.16%
2021/07/20	34.5	38.36	172	38.60	39.95	-137.5	32,699	-0.42%	大賣/鉅額交易
2021/07/19	69	39.07	6	39.41	38.95	63	32,374	0.19%
2021/07/16	78.1	37.86	35	38.47	38.90	43.1	32,135	0.13%
2021/07/15	74	36.40	60	36.15	37.40	14	31,890	0.04%
2021/07/14	44	36.41	28.1	36.49	36.30	15.9	32,698	0.05%
2021/07/13	155.1	39.80	453	39.58	37.30	-297.9	32,442	-0.92%	大買/大賣/鉅額交易
2021/07/12	40	38.19	82	38.07	38.30	-42	29,554	-0.14%
2021/07/09	78	34.16	25	33.93	34.85	53	28,571	0.19%
2021/07/08	12.1	33.03	11	33.05	32.85	1.1	28,148	0.00%
2021/07/07	43.4	33.21	10.1	32.76	32.70	33.4	28,156	0.12%
2021/07/06	4.2	32.28	0	0.00	32.30	4.2	28,388	0.01%
2021/07/05	18	32.59	26	33.09	33.00	-8	28,575	-0.03%
2021/07/02	18	31.72	21	31.79	31.80	-3	28,580	-0.01%
2021/07/01	11.2	31.77	13	31.28	31.10	-1.8	29,544	-0.01%
2021/06/30	19	31.74	12	32.20	31.75	7	30,540	0.02%
2021/06/29	67.1	32.45	12	32.42	31.95	55.1	31,149	0.18%
2021/06/28	20	33.33	43.1	33.62	33.95	-23.1	30,862	-0.07%
2021/06/25	6	32.08	22	32.45	32.00	-16	30,669	-0.05%
2021/06/24	14	31.84	16	32.06	31.95	-2	30,690	-0.01%
2021/06/23	3	31.48	5	32.00	31.95	-2	30,916	-0.01%
2021/06/22	30	31.26	1	31.30	30.90	29	31,361	0.09%
2021/06/21	2	31.63	1	31.90	31.60	1	32,370	0.00%
2021/06/18	12	32.44	11	32.14	31.85	1	34,039	0.00%
2021/06/17	0	0.00	9	32.07	32.40	-9	34,686	-0.03%
2021/06/16	9	31.84	8	31.49	31.35	1	34,671	0.00%
2021/06/15	28	32.44	16	32.79	32.40	12	34,743	0.03%
2021/06/11	16	32.29	19	32.22	32.45	-3	34,893	-0.01%
2021/06/10	70.1	32.03	13	31.84	31.70	57.1	34,575	0.17%
2021/06/09	22	31.81	26	31.96	32.25	-4	34,075	-0.01%
2021/06/08	3	30.98	57	30.84	30.90	-54	33,380	-0.16%
2021/06/07	29	30.58	8	30.38	29.90	21	33,281	0.06%
2021/06/04	77	30.45	7	30.63	30.45	70	33,080	0.21%
2021/06/03	10	29.90	2	30.20	30.10	8	32,982	0.02%
2021/06/02	11	29.58	2	29.58	29.55	9	32,945	0.03%
2021/06/01	6	30.33	2	30.50	30.20	4	32,837	0.01%
2021/05/31	10	29.55	6	29.95	29.85	4	32,706	0.01%
2021/05/28	23	29.75	8	29.54	29.50	15	32,637	0.05%
2021/05/27	10	29.24	2	29.30	29.35	8	32,590	0.02%
2021/05/26	14	28.54	0	0.00	28.80	14	32,422	0.04%
2021/05/25	36	28.82	13	29.32	29.10	23	32,412	0.07%
2021/05/24	11	27.61	3	27.15	27.90	8	31,818	0.03%
2021/05/21	4	26.56	0	0.00	26.50	4	31,924	0.01%
2021/05/20	1	26.50	12	26.58	25.85	-11	32,323	-0.03%
2021/05/19	6	25.76	61	25.56	26.30	-55	32,599	-0.17%
2021/05/18	23	24.47	9.6	24.57	25.70	13.4	33,039	0.04%
2021/05/17	7.3	24.12	7	23.40	23.40	0.3	33,063	0.00%
2021/05/14	27.3	26.47	19	25.78	25.95	8.3	32,994	0.03%
2021/05/13	46	25.91	28	25.35	26.05	18	32,962	0.05%
2021/05/12	39	27.86	86	25.87	25.30	-47	32,685	-0.14%
2021/05/11	19	28.42	46	28.81	27.90	-27	32,489	-0.08%
2021/05/10	3	30.53	21	30.56	30.50	-18	33,017	-0.05%
2021/05/07	35	30.47	10	31.06	31.20	25	35,030	0.07%
2021/05/06	3	29.38	35	30.07	29.55	-32	35,368	-0.09%
2021/05/05	28	31.22	69	29.89	29.80	-41	35,727	-0.11%
2021/05/04	94	30.34	116	30.68	30.45	-22	35,985	-0.06%	大賣/
2021/05/03	166	33.89	107	33.92	32.20	59	35,869	0.16%	大買/大賣/
2021/04/29	75	33.23	190	33.59	35.05	-115	35,279	-0.33%	大賣/鉅額交易
2021/04/28	22	32.03	97	31.94	31.90	-75	34,789	-0.22%
2021/04/27	27	31.86	7	31.79	31.75	20	36,626	0.05%
2021/04/26	30	32.16	8	31.92	32.15	22	37,864	0.06%
2021/04/23	37	31.24	14	31.27	32.15	23	38,967	0.06%
2021/04/22	153	31.99	134	32.65	30.80	19	39,286	0.05%	大買/大賣/
2021/04/21	51	33.15	97	33.74	33.05	-46	39,685	-0.12%
2021/04/20	61	33.77	61	33.97	33.75	0	41,249	0.00%
2021/04/19	29	31.80	70	32.10	32.25	-41	41,999	-0.10%
2021/04/16	36	31.01	5	30.93	30.95	31	42,586	0.07%
2021/04/15	33	30.61	17	30.39	31.30	16	42,652	0.04%
2021/04/14	50.1	30.22	22	29.50	30.10	28.1	42,856	0.07%
2021/04/13	17	31.34	7	31.41	30.90	10	42,534	0.02%
2021/04/12	122	31.80	49	31.45	30.95	73	42,290	0.17%	大買/
2021/04/09	129	32.96	25	32.59	32.40	104	41,776	0.25%	大買/鉅額交易
2021/04/08	22	33.21	35	33.17	32.85	-13	41,548	-0.03%
2021/04/07	64	34.15	112	34.30	33.15	-48	41,705	-0.12%	大賣/
2021/04/06	80	32.69	116	33.28	34.10	-36	41,049	-0.09%	大賣/
2021/04/01	44	30.06	103	31.04	31.05	-59	40,359	-0.15%	大賣/
2021/03/31	32	30.74	17	30.95	30.00	15	39,621	0.04%
2021/03/30	65	30.44	135	30.54	30.90	-70	39,344	-0.18%	大賣/
2021/03/29	66	29.89	25	29.75	29.55	41	38,674	0.11%
2021/03/26	80	29.53	0	0.00	29.30	80	38,476	0.21%
2021/03/25	87	30.18	71	30.04	29.60	16	38,239	0.04%
2021/03/24	128	30.77	22	31.21	30.50	106	37,772	0.28%	大買/鉅額交易
2021/03/23	82	30.35	309	31.07	30.90	-227	36,947	-0.61%	大賣/鉅額交易
2021/03/22	77	26.74	47	27.20	28.80	30	35,152	0.09%
2021/03/19	27	25.51	3	26.22	26.25	24	34,362	0.07%
2021/03/18	24	26.07	5	26.45	26.00	19	34,244	0.06%
2021/03/17	47	26.21	34	26.28	26.25	13	34,074	0.04%
2021/03/16	8	25.68	14	25.91	25.75	-6	33,715	-0.02%
2021/03/15	3	25.50	56	25.57	25.40	-53	33,655	-0.16%
2021/03/12	6	24.98	67	25.52	24.85	-61	33,501	-0.18%
2021/03/11	8	24.99	20	25.28	25.40	-12	34,099	-0.04%
2021/03/10	10	23.90	30	24.45	23.95	-20	34,468	-0.06%
2021/03/09	48	23.82	2	23.83	23.90	46	34,459	0.13%
2021/03/08	29	24.45	51	25.24	24.25	-22	34,373	-0.06%
2021/03/05	25	24.42	1	24.60	24.75	24	34,369	0.07%
2021/03/04	13	24.85	16	25.39	24.70	-3	34,334	-0.01%
2021/03/03	34	24.83	9	25.01	25.30	25	34,611	0.07%
2021/03/02	16	25.89	39	26.03	25.55	-23	34,445	-0.07%
2021/02/26	26	24.89	5	25.77	25.75	21	34,261	0.06%
2021/02/25	36	25.51	9	25.81	25.50	27	34,209	0.08%
2021/02/24	56	25.74	4	25.70	25.45	52	34,275	0.15%
2021/02/23	45	26.26	1	26.10	26.05	44	34,263	0.13%
2021/02/22	13	27.03	9	26.99	26.80	4	34,238	0.01%
2021/02/19	24	26.41	17	26.78	26.65	7	33,748	0.02%
2021/02/18	20	26.41	159	25.43	26.50	-139	33,377	-0.42%	大賣/鉅額交易
2021/02/17	34	24.44	14	24.65	24.90	20	32,857	0.06%
2021/02/05	12	23.91	4	23.91	23.80	8	32,472	0.02%
2021/02/04	35	24.16	72	24.50	23.90	-37	32,275	-0.11%
2021/02/03	12	24.20	7	24.37	24.30	5	32,059	0.02%
2021/02/02	54	24.30	12	24.20	24.15	42	31,898	0.13%
2021/02/01	62	24.37	22	24.32	23.80	40	31,660	0.13%
2021/01/29	62	26.46	53	27.03	25.10	9	30,816	0.03%
2021/01/28	40	25.56	17	25.99	25.80	23	28,568	0.08%
2021/01/27	17	25.68	20	25.55	25.60	-3	27,891	-0.01%
2021/01/26	61	25.22	32	25.45	25.00	29	27,254	0.11%
2021/01/25	59	25.02	47	25.30	25.15	12	26,603	0.05%
2021/01/22	67	25.04	74	24.99	25.25	-7	26,066	-0.03%
2021/01/21	56	25.58	36.3	25.93	25.10	19.8	25,197	0.08%
2021/01/20	200	25.79	430	27.06	24.65	-230	23,693	-0.97%	大買/大賣/鉅額交易
2021/01/19	52	26.33	117	26.76	27.20	-65	21,667	-0.30%	大賣/
2021/01/18	264	23.18	426	23.93	24.75	-162	20,346	-0.80%	大買/大賣/鉅額交易
2021/01/15	430.1	22.35	214	22.36	22.50	216.1	19,028	1.14%	大買/大賣/鉅額交易
2021/01/14	136	23.14	67	23.16	23.00	69	18,428	0.37%	大買/
2021/01/13	185	22.18	199	22.51	23.40	-14	17,516	-0.08%	大買/大賣/
2021/01/12	28	22.23	35	22.40	22.45	-7	15,549	-0.05%
2021/01/11	25	19.71	50	20.03	20.45	-25	13,671	-0.18%
2021/01/08	21	18.75	14	18.58	18.60	7	12,564	0.06%
2021/01/07	14	18.51	27	18.54	18.45	-13	12,293	-0.11%
2021/01/06	6	17.93	2	17.50	17.75	4	11,846	0.03%
2021/01/05	20	18.08	3	18.18	18.05	17	11,715	0.15%
2021/01/04	3	18.45	19	18.42	18.50	-16	11,613	-0.14%
2020/12/31	10	18.41	0	0.00	18.30	10	11,740	0.09%
2020/12/30	8	18.68	14	18.67	18.60	-6	11,563	-0.05%
2020/12/29	136	18.18	339	18.55	18.10	-203	10,972	-1.85%	大買/大賣/鉅額交易
2020/12/28	247	18.12	25	17.68	18.30	222	10,507	2.11%	大買/鉅額交易
2020/12/25	10	17.23	27	17.54	17.30	-17	9,995	-0.17%
2020/12/24	12	17.38	10	17.27	17.45	2	9,851	0.02%
2020/12/22	3	16.67	4.2	17.01	16.45	-1.2	9,834	-0.01%
2020/12/21	6	16.55	0	0.00	16.95	6	9,927	0.06%
2020/12/18	11	17.10	2	17.08	17.10	9	10,233	0.09%
2020/12/17	16	17.45	32	17.43	17.65	-16	10,274	-0.16%
2020/12/16	1	16.95	2	17.20	16.95	-1	10,266	-0.01%
2020/12/15	8	16.70	2	16.98	16.65	6	10,405	0.06%
2020/12/14	4	17.31	5	17.40	17.15	-1	10,400	-0.01%
2020/12/11	16	17.25	6	16.88	17.20	10	10,518	0.10%
2020/12/10	15	16.70	3	16.75	16.75	12	10,700	0.11%
2020/12/09	6	17.27	5	17.14	17.45	1	10,629	0.01%
2020/12/08	31	17.41	0	0.00	17.05	31	10,524	0.29%
2020/12/07	35	18.08	2	18.20	17.65	33	10,374	0.32%
2020/12/04	114	16.48	10	17.35	17.35	104	9,681	1.07%	大買/鉅額交易
2020/12/03	260	16.13	0	0.00	15.85	260	9,117	2.85%	大買/鉅額交易
2020/12/02	0	0.00	1	15.90	16.05	-1	9,171	-0.01%
2020/12/01	1	16.00	1	15.95	15.95	0	9,151	0.00%
2020/11/27	21	16.11	16	16.01	15.75	5	9,069	0.06%
2020/11/26	0	0.00	12	15.51	15.45	-12	8,817	-0.14%
2020/11/25	0	0.00	3	15.45	15.30	-3	8,760	-0.03%
2020/11/24	8	15.16	29	15.22	15.05	-21	8,651	-0.24%
2020/11/23	12	15.70	7	15.89	15.50	5	8,496	0.06%
2020/11/20	1	15.35	8	15.48	15.75	-7	8,207	-0.09%
2020/11/19	30	15.08	26	15.43	15.55	4	7,947	0.05%
2020/11/18	0	0.00	1	14.85	14.85	-1	7,645	-0.01%
2020/11/17	35	15.11	22	14.97	14.85	13	7,635	0.17%
2020/11/16	25	14.90	85	14.93	14.95	-60	7,625	-0.79%
2020/11/13	1	14.25	0	0.00	14.30	1	7,527	0.01%
2020/11/12	8	14.36	0	0.00	14.30	8	7,604	0.11%
2020/11/11	25	14.73	0	0.00	14.45	25	7,824	0.32%
2020/11/10	3	14.70	12	14.73	14.65	-9	7,850	-0.11%
2020/11/09	12	14.86	17	14.83	15.10	-5	7,770	-0.06%
2020/11/06	5	14.45	0	0.00	14.55	5	7,636	0.07%
2020/11/05	10	14.39	0	0.00	14.25	10	7,691	0.13%
2020/11/04	0	0.00	1	14.45	14.35	-1	7,775	-0.01%
2020/11/03	2	14.25	0	0.00	14.35	2	7,764	0.03%
2020/11/02	5	14.00	0	0.00	13.95	5	7,761	0.06%
2020/10/30	0	0.00	2	14.15	14.10	-2	7,799	-0.03%
2020/10/28	18	14.56	1	14.55	14.35	17	7,770	0.22%
2020/10/27	13	14.84	4	14.90	14.75	9	7,785	0.12%
2020/10/26	21	15.03	6	15.07	15.00	15	7,745	0.19%
2020/10/22	5	14.75	0	0.00	14.75	5	7,754	0.06%
2020/10/20	5	14.95	5	14.85	14.90	0	7,685	0.00%
2020/10/19	1	14.95	11	14.84	14.85	-10	7,633	-0.13%
2020/10/16	7	14.36	0	0.00	14.30	7	7,607	0.09%
2020/10/15	6	14.55	19	14.74	14.65	-13	7,670	-0.17%
2020/10/14	6	14.54	1	14.55	14.55	5	7,604	0.07%
2020/10/13	0	0.00	14	14.45	14.40	-14	7,542	-0.19%
2020/10/12	5	14.30	1	14.30	14.30	4	7,481	0.05%
2020/10/08	10	14.10	0	0.00	14.50	10	7,420	0.13%
2020/10/06	0	0.00	3	13.75	13.80	-3	7,165	-0.04%
2020/10/05	6	13.49	0	0.00	13.45	6	7,184	0.08%
2020/09/29	0	0.00	1	13.50	13.40	-1	7,339	-0.01%
2020/09/25	7	13.43	20	13.90	13.45	-13	7,431	-0.17%
2020/09/24	2	14.35	11	14.08	13.85	-9	7,279	-0.12%
2020/09/23	8	14.52	0	0.00	14.45	8	7,098	0.11%
2020/09/22	10	14.80	34	14.65	14.85	-24	6,737	-0.36%
2020/09/21	14	14.89	2	15.08	14.50	12	6,512	0.18%
2020/09/18	13	14.70	20	14.60	14.80	-7	6,267	-0.11%
2020/09/17	0	0.00	5	14.25	14.25	-5	6,221	-0.08%
2020/09/16	8	14.16	24	14.39	14.10	-16	6,800	-0.24%
2020/09/15	31	14.07	45	13.83	14.30	-14	6,620	-0.21%
2020/09/14	35	13.77	5	13.70	13.75	30	6,339	0.47%
2020/09/11	0	0.00	2	13.70	13.35	-2	6,260	-0.03%
2020/09/10	2	13.55	0	0.00	13.55	2	6,194	0.03%
2020/09/09	14	13.22	12	13.51	13.80	2	6,106	0.03%
2020/09/08	6	13.27	0	0.00	13.25	6	5,988	0.10%
2020/09/07	35	13.46	1	13.60	13.40	34	5,936	0.57%
2020/09/04	3	13.28	0	0.00	13.25	3	5,770	0.05%
2020/09/03	0	0.00	3	13.07	13.05	-3	5,723	-0.05%
2020/09/02	9	12.80	3	12.85	12.85	6	5,662	0.11%
2020/09/01	0	0.00	26	12.95	13.15	-26	5,580	-0.47%
2020/08/31	3	12.38	11	12.45	12.40	-8	5,402	-0.15%
2020/08/26	5	12.45	0	0.00	12.50	5	5,637	0.09%
2020/08/25	0	0.00	1	12.35	12.30	-1	5,921	-0.02%
2020/08/24	1	12.25	0	0.00	12.25	1	5,898	0.02%
2020/08/21	1	12.10	0	0.00	12.25	1	6,054	0.02%
2020/08/20	10	12.04	3	12.02	11.90	7	6,181	0.11%
2020/08/19	20	13.20	9	12.83	12.80	11	6,033	0.18%
2020/08/18	1	13.10	12	13.14	13.30	-11	5,918	-0.19%
2020/08/17	12	13.07	15	13.32	13.30	-3	5,829	-0.05%
2020/08/14	3	12.68	17	12.84	12.85	-14	5,617	-0.25%
2020/08/13	1	12.55	5	12.60	12.60	-4	5,681	-0.07%
2020/08/12	3	12.42	2	12.60	12.55	1	5,981	0.02%
2020/08/11	9	12.69	3	13.05	12.50	6	5,960	0.10%
2020/08/10	12	12.60	5	12.72	12.80	7	5,888	0.12%
2020/08/07	1	12.30	0	0.00	12.30	1	5,860	0.02%
2020/08/06	3	12.40	0	0.00	12.40	3	5,846	0.05%
2020/08/05	3	12.55	7	12.69	12.50	-4	5,828	-0.07%
2020/08/04	1	12.25	0	0.00	12.40	1	5,783	0.02%
2020/08/03	3	12.30	10	12.23	12.25	-7	5,776	-0.12%
2020/07/31	2	12.43	0	0.00	12.30	2	5,777	0.03%
2020/07/30	0	0.00	6	12.45	12.50	-6	5,750	-0.10%
2020/07/29	5	12.13	5	12.27	12.20	0	5,704	0.00%
2020/07/28	17	12.44	5	12.75	12.00	12	5,652	0.21%
2020/07/27	13	12.36	0	0.00	12.10	13	5,499	0.24%
2020/07/24	8	12.33	14	12.39	12.30	-6	5,494	-0.11%
2020/07/23	0	0.00	10	12.55	12.60	-10	5,524	-0.18%
2020/07/22	9	12.74	68	12.75	12.70	-59	5,481	-1.08%
2020/07/21	16	12.14	10	12.35	12.35	6	5,320	0.11%
2020/07/20	1	11.50	1	11.75	11.75	0	5,205	0.00%
2020/07/17	1	11.70	0	0.00	11.65	1	5,190	0.02%
2020/07/16	1	11.90	4	12.05	11.85	-3	5,173	-0.06%
2020/07/15	4	12.08	6	12.15	11.95	-2	5,155	-0.04%
2020/07/14	3	12.20	7	12.19	12.10	-4	5,146	-0.08%
2020/07/13	10	12.18	10	12.23	12.25	0	5,143	0.00%
2020/07/10	13	12.36	2	12.55	12.30	11	5,133	0.21%
2020/07/09	11	12.79	24	12.81	12.80	-13	5,143	-0.25%
2020/07/08	65	12.91	4	12.90	12.75	61	5,060	1.21%
2020/07/07	4	12.50	0	0.00	12.40	4	4,929	0.08%
2020/07/06	11	12.65	8	12.64	12.75	3	4,853	0.06%
2020/07/03	3	12.57	0	0.00	12.45	3	4,761	0.06%
2020/06/30	4	12.20	2	12.20	12.20	2	4,597	0.04%
2020/06/29	2	12.33	3	12.67	12.25	-1	4,544	-0.02%
2020/06/24	15	12.48	0	0.00	12.45	15	4,384	0.34%
2020/06/23	19	12.44	15	12.78	12.85	4	4,210	0.09%
2020/06/22	3	11.78	0	0.00	11.80	3	3,549	0.08%
2020/06/19	6	11.74	16	11.93	11.95	-10	3,526	-0.28%
2020/06/18	3	11.55	0	0.00	11.60	3	3,423	0.09%
2020/06/15	2	11.25	0	0.00	11.05	2	3,437	0.06%
2020/06/12	4	11.08	0	0.00	11.25	4	3,427	0.12%
2020/06/11	11	11.49	5	11.65	11.50	6	3,424	0.18%
2020/06/10	5	11.90	1	11.95	11.95	4	3,385	0.12%
2020/06/08	3	11.80	1	11.95	11.75	2	3,432	0.06%
2020/06/05	0	0.00	3	11.85	11.90	-3	3,389	-0.09%
2020/06/04	2	11.98	0	0.00	11.85	2	3,366	0.06%
2020/06/03	0	0.00	24	12.06	12.20	-24	3,330	-0.72%
2020/06/02	1	11.70	0	0.00	11.70	1	3,192	0.03%
2020/06/01	4	12.04	14	11.75	12.05	-10	3,124	-0.32%
2020/05/28	4	11.61	6	11.42	11.25	-2	2,799	-0.07%
2020/05/27	2	11.05	10	10.97	11.45	-8	2,624	-0.30%
2020/05/25	3	10.57	0	0.00	10.55	3	2,457	0.12%
2020/05/22	2	10.70	0	0.00	10.70	2	2,451	0.08%
2020/05/21	3	10.75	0	0.00	10.80	3	2,429	0.12%
2020/05/20	4	10.76	2	10.95	10.95	2	2,382	0.08%
2020/05/19	0	0.00	23	10.97	11.15	-23	2,225	-1.03%
2020/05/15	0	0.00	10	10.15	10.15	-10	1,892	-0.53%
2020/05/14	12	10.43	0	0.00	10.50	12	1,853	0.65%
2020/05/12	4	10.44	0	0.00	10.45	4	1,784	0.22%
2020/05/08	1	10.40	0	0.00	10.35	1	1,765	0.06%
2020/05/07	1	10.40	0	0.00	10.50	1	1,758	0.06%
2020/05/06	4	10.50	8	10.65	10.40	-4	1,750	-0.23%
2020/05/05	3	10.37	0	0.00	10.40	3	1,697	0.18%
2020/05/04	3	10.30	0	0.00	10.35	3	1,707	0.18%
2020/04/30	0	0.00	1	10.55	10.60	-1	1,724	-0.06%
2020/04/29	2	10.40	0	0.00	10.50	2	1,802	0.11%
2020/04/28	1	10.25	7	10.35	10.40	-6	1,813	-0.33%
2020/04/24	2	10.10	0	0.00	10.10	2	1,821	0.11%
2020/04/23	5	10.16	11	10.34	10.20	-6	1,793	-0.33%
2020/04/21	1	9.77	0	0.00	9.65	1	1,779	0.06%
2020/04/20	4	10.01	0	0.00	10.05	4	1,846	0.22%
2020/04/17	3	10.17	5	10.30	10.05	-2	1,861	-0.11%
2020/04/16	5	10.02	0	0.00	10.10	5	1,844	0.27%
2020/04/15	14	10.05	3	10.20	10.15	11	1,828	0.60%
2020/04/14	2	10.15	5	9.82	10.15	-3	1,821	-0.16%
2020/04/13	1	9.50	0	0.00	9.44	1	1,749	0.06%
2020/04/10	1	9.50	0	0.00	9.61	1	1,886	0.05%
2020/04/09	4	9.54	0	0.00	9.61	4	1,926	0.21%
2020/04/08	0	0.00	4	9.59	9.60	-4	2,003	-0.20%
2020/04/07	4	9.27	0	0.00	9.26	4	2,008	0.20%
2020/04/06	0	0.00	1	8.99	9.15	-1	2,079	-0.05%
2020/04/01	2	8.61	5	8.82	8.84	-3	2,218	-0.14%
2020/03/31	2	8.60	0	0.00	8.61	2	2,235	0.09%
2020/03/30	3	8.28	3	8.41	8.60	0	2,234	0.00%
2020/03/25	0	0.00	4	8.51	8.53	-4	2,226	-0.18%
2020/03/24	0	0.00	2	8.04	8.03	-2	2,213	-0.09%
2020/03/23	0	7.73	0	0.00	7.68	0	2,207	0.00%
2020/03/20	0	8.16	0	0.00	7.99	0	2,222	0.00%
2020/03/19	0	7.47	0	0.00	7.42	0	2,206	0.00%
2020/03/18	17	8.31	0	0.00	8.24	17	2,157	0.79%
2020/03/13	0	0.00	15	8.87	9.10	-15	2,130	-0.70%
2020/03/12	4	9.97	7	9.92	9.83	-3	2,122	-0.14%
2020/03/11	4	10.68	0	0.00	10.50	4	2,080	0.19%
2020/03/10	3	10.37	9	10.48	10.65	-6	2,093	-0.29%
2020/03/09	2	10.70	0	0.00	10.65	2	2,074	0.10%
2020/03/06	1	11.10	0	0.00	11.10	1	2,054	0.05%
2020/03/03	5	11.10	0	0.00	11.10	5	2,035	0.25%
2020/03/02	7	10.84	7	10.92	10.95	0	2,032	0.00%
2020/02/27	1	11.05	0	0.00	11.00	1	2,024	0.05%
2020/02/26	2	11.40	0	0.00	11.40	2	1,997	0.10%
2020/02/25	2	11.40	0	0.00	11.45	2	1,983	0.10%
2020/02/24	10	11.80	0	0.00	11.65	10	1,973	0.51%
2020/02/11	5	11.85	0	0.00	11.85	5	2,022	0.25%
2020/02/10	5	11.78	0	0.00	11.80	5	2,039	0.25%
2020/02/06	5	12.15	0	0.00	12.20	5	2,071	0.24%
2020/02/05	2	12.15	0	0.00	12.00	2	2,099	0.10%
2020/02/04	5	12.19	0	0.00	12.20	5	2,090	0.24%
2020/02/03	0	0.00	1	12.35	12.25	-1	2,085	-0.05%
2020/01/30	7	12.24	10	12.30	12.10	-3	2,029	-0.15%
2020/01/20	5	13.30	10	13.40	13.40	-5	1,977	-0.25%
2020/01/15	1	13.20	0	0.00	13.20	1	2,058	0.05%
2020/01/14	1	13.30	0	0.00	13.35	1	2,190	0.05%
2020/01/10	6	12.85	0	0.00	12.85	6	2,268	0.26%
2020/01/08	4	12.89	0	0.00	12.85	4	2,309	0.17%
2020/01/03	18	13.35	0	0.00	13.35	18	2,260	0.80%
2020/01/02	12	13.84	10	13.80	13.75	2	2,229	0.09%
2019/12/30	12	13.56	2	13.83	13.85	10	2,216	0.45%
2019/12/27	35	13.68	59	13.70	13.70	-24	2,159	-1.11%
2019/12/25	1	13.05	0	0.00	13.10	1	2,030	0.05%
2019/12/23	2	13.30	0	0.00	13.20	2	2,286	0.09%
2019/12/20	1	13.20	2	13.15	13.15	-1	2,314	-0.04%
2019/12/18	0	0.00	10	13.20	13.20	-10	2,649	-0.38%
2019/12/13	2	13.20	0	0.00	13.00	2	2,679	0.07%
2019/12/12	1	13.15	0	0.00	13.20	1	2,756	0.04%
2019/12/11	4	13.16	0	0.00	13.15	4	2,781	0.14%
2019/12/10	1	13.25	0	0.00	13.25	1	2,797	0.04%
2019/12/09	3	13.45	10	13.45	13.40	-7	2,854	-0.25%
2019/12/06	0	0.00	2	12.98	13.10	-2	2,821	-0.07%
2019/12/04	1	12.80	0	0.00	12.80	1	2,849	0.04%
2019/12/03	0	0.00	1	12.90	12.95	-1	2,934	-0.03%
2019/11/27	1	13.10	0	0.00	13.05	1	3,343	0.03%
2019/11/25	10	13.00	0	0.00	13.00	10	3,375	0.30%
2019/11/21	10	12.95	0	0.00	13.00	10	3,435	0.29%
2019/11/19	2	13.03	0	0.00	13.20	2	3,476	0.06%
2019/11/18	1	12.90	0	0.00	13.05	1	3,495	0.03%
2019/11/15	1	12.90	0	0.00	12.90	1	3,548	0.03%
2019/11/12	1	13.05	1	13.05	13.10	0	3,613	0.00%
2019/11/11	1	13.05	0	0.00	13.00	1	3,699	0.03%
2019/11/07	1	13.30	0	0.00	13.35	1	3,680	0.03%
2019/11/06	1	13.60	0	0.00	13.60	1	3,656	0.03%
2019/11/04	1	13.90	0	0.00	13.85	1	3,642	0.03%
2019/10/31	3	13.93	0	0.00	13.85	3	3,748	0.08%
2019/10/30	10	14.00	2	14.05	14.10	8	3,746	0.21%
2019/10/29	9	14.07	1	13.95	13.95	8	3,808	0.21%
2019/10/28	0	0.00	1	14.25	14.30	-1	3,794	-0.03%
2019/10/23	4	14.41	3	14.35	14.35	1	3,962	0.03%
2019/10/22	1	14.35	0	0.00	14.20	1	3,960	0.03%
2019/10/21	0	0.00	10	14.43	14.50	-10	3,834	-0.26%
2019/10/16	1	13.90	10	14.10	13.90	-9	3,700	-0.24%
2019/10/15	0	0.00	17	14.06	14.20	-17	3,667	-0.46%
2019/10/09	1	13.70	0	0.00	13.70	1	3,634	0.03%
2019/10/04	0	0.00	7	14.20	14.20	-7	3,637	-0.19%
2019/10/03	10	13.85	3	13.90	13.95	7	3,592	0.19%
2019/10/01	1	13.90	10	14.10	13.95	-9	3,562	-0.25%
2019/09/27	2	13.95	12	14.34	14.15	-10	3,532	-0.28%
2019/09/26	0	0.00	3	14.07	14.25	-3	3,413	-0.09%
2019/09/25	3	13.67	26	13.72	13.90	-23	3,325	-0.69%
2019/09/24	31	14.06	1	14.20	13.90	30	3,314	0.91%
2019/09/23	1	14.05	15	13.79	14.25	-14	3,124	-0.45%
2019/09/18	1	13.30	0	0.00	13.30	1	2,944	0.03%
2019/09/17	5	13.55	50	13.59	13.45	-45	2,919	-1.54%
2019/09/16	1	13.20	0	0.00	13.40	1	2,827	0.04%
2019/09/12	10	13.45	0	0.00	13.35	10	2,793	0.36%
2019/09/11	6	13.38	0	0.00	13.30	6	2,831	0.21%
2019/09/10	15	13.71	0	0.00	13.65	15	2,766	0.54%
2019/09/09	3	14.03	20	14.00	14.00	-17	2,734	-0.62%
2019/09/06	0	0.00	2	14.35	14.00	-2	2,722	-0.07%
2019/09/05	73	14.36	2	14.35	14.35	71	2,688	2.64%
2019/09/04	0	0.00	3	14.22	14.55	-3	2,599	-0.12%
2019/09/03	1	13.85	0	0.00	13.90	1	2,483	0.04%
2019/09/02	0	0.00	7	13.60	13.85	-7	2,456	-0.29%
2019/08/30	16	14.43	18	14.29	13.70	-2	2,424	-0.08%
2019/08/29	1	13.85	0	0.00	13.90	1	2,164	0.05%
2019/08/28	1	13.85	2	14.05	13.85	-1	2,138	-0.05%
2019/08/27	7	13.88	0	0.00	13.85	7	2,120	0.33%
2019/08/26	1	13.70	1	14.05	13.85	0	2,119	0.00%
2019/08/23	1	13.70	4	14.00	14.00	-3	2,087	-0.14%
2019/08/22	1	13.80	0	0.00	13.80	1	2,043	0.05%
2019/08/21	0	0.00	3	14.00	14.00	-3	2,022	-0.15%
2019/08/20	1	13.95	1	14.25	13.85	0	1,998	0.00%
2019/08/19	0	0.00	2	13.88	13.80	-2	1,995	-0.10%
2019/08/16	0	0.00	12	13.48	13.50	-12	1,979	-0.61%
2019/08/15	9	12.90	2	13.20	13.20	7	1,949	0.36%
2019/08/14	3	13.20	3	13.27	13.20	0	1,928	0.00%
2019/08/13	6	12.88	0	0.00	12.80	6	1,841	0.33%
2019/08/12	3	13.00	0	0.00	13.05	3	1,837	0.16%
2019/08/07	2	13.00	0	0.00	12.90	2	1,833	0.11%
2019/08/06	14	12.86	13	12.92	13.05	1	1,838	0.05%
2019/08/05	5	13.64	0	0.00	13.30	5	1,813	0.28%
2019/08/02	7	13.62	11	13.74	14.00	-4	1,771	-0.23%
2019/08/01	1	13.70	0	0.00	13.80	1	1,688	0.06%
2019/07/31	1	13.70	3	13.92	13.90	-2	1,667	-0.12%
2019/07/30	10	13.48	5	13.86	14.00	5	1,604	0.31%
2019/07/29	2	13.80	6	14.10	13.85	-4	1,560	-0.26%
2019/07/26	0	0.00	6	13.86	13.85	-6	1,531	-0.39%
2019/07/25	2	13.85	16	13.80	13.80	-14	1,493	-0.94%
2019/07/24	0	0.00	3	13.35	13.40	-3	1,320	-0.23%
2019/07/23	1	12.90	5	13.10	13.10	-4	1,265	-0.32%
2019/07/22	0	0.00	5	12.95	12.90	-5	1,255	-0.40%
2019/07/19	11	13.03	29	13.07	12.95	-18	1,276	-1.41%
2019/07/17	1	12.70	0	0.00	12.75	1	1,234	0.08%
2019/07/16	3	12.73	0	0.00	12.75	3	1,232	0.24%
2019/07/15	5	12.90	0	0.00	12.85	5	1,227	0.41%
2019/07/12	10	13.10	0	0.00	13.10	10	1,196	0.84%
2019/07/11	0	0.00	5	12.90	12.90	-5	1,162	-0.43%
2019/07/09	5	13.00	5	13.00	12.90	0	1,259	0.00%
2019/07/05	5	12.85	0	0.00	12.85	5	1,324	0.38%
2019/07/04	2	12.78	0	0.00	12.75	2	1,349	0.15%
2019/07/03	5	12.78	0	0.00	12.70	5	1,363	0.37%
2019/07/02	0	0.00	28	13.05	12.95	-28	1,401	-2.00%
2019/07/01	5	12.70	0	0.00	12.75	5	1,371	0.36%
2019/06/27	0	0.00	1	12.35	12.30	-1	1,436	-0.07%
2019/06/21	0	0.00	1	12.10	12.15	-1	1,478	-0.07%
2019/06/20	0	0.00	12	12.15	12.20	-12	1,495	-0.80%
2019/06/19	8	12.08	1	12.10	12.00	7	1,519	0.46%
2019/06/14	1	12.00	0	0.00	12.05	1	1,636	0.06%
2019/06/11	3	11.95	3	12.00	12.00	0	2,148	0.00%
2019/06/10	11	11.91	0	11.95	11.95	11	2,211	0.50%
2019/06/06	1	11.95	0	0.00	11.90	1	2,221	0.05%
2019/06/03	1	12.00	0	0.00	12.05	1	2,246	0.04%
2019/05/31	0	0.00	6	12.25	12.25	-6	2,249	-0.27%
2019/05/29	1	11.80	0	0.00	11.95	1	2,252	0.04%
2019/05/28	1	11.90	0	0.00	11.90	1	2,264	0.04%
2019/05/27	0	0.00	1	12.05	11.90	-1	2,279	-0.04%
2019/05/23	2	11.73	3	11.88	12.20	-1	2,274	-0.04%
2019/05/22	0	0.00	2	11.95	11.75	-2	2,291	-0.09%
2019/05/20	2	11.60	0	0.00	11.55	2	2,505	0.08%
2019/05/16	1	11.90	0	0.00	11.65	1	2,786	0.04%
2019/05/15	1	11.70	0	0.00	12.00	1	2,842	0.04%
2019/05/14	1	11.05	1	11.55	11.75	0	2,878	0.00%
2019/05/10	2	11.70	0	0.00	11.60	2	2,917	0.07%
2019/05/09	2	11.95	0	0.00	11.85	2	2,903	0.07%
2019/05/06	2	12.35	0	0.00	12.25	2	2,889	0.07%
2019/04/30	2	12.60	0	0.00	12.70	2	2,900	0.07%
2019/04/29	2	12.78	0	0.00	12.75	2	2,904	0.07%
2019/04/24	1	13.10	0	0.00	13.00	1	2,988	0.03%
2019/04/23	11	13.00	0	0.00	13.10	11	3,031	0.36%
2019/04/19	1	13.15	0	0.00	13.20	1	3,036	0.03%
2019/04/18	9	13.33	0	0.00	13.05	9	3,025	0.30%
2019/04/17	2	13.55	0	0.00	13.55	2	3,021	0.07%
2019/04/15	0	0.00	1	13.80	13.65	-1	2,985	-0.03%
2019/04/09	2	13.65	2	13.65	13.65	0	2,769	0.00%
2019/04/08	0	0.00	10	13.65	13.60	-10	2,758	-0.36%
2019/04/02	10	13.70	31	13.74	13.70	-21	2,690	-0.78%
2019/04/01	8	13.46	0	0.00	13.50	8	2,620	0.31%
2019/03/27	1	13.55	0	0.00	13.40	1	2,581	0.04%
2019/03/21	8	13.76	0	0.00	13.75	8	2,505	0.32%
2019/03/20	0	0.00	1	13.80	14.00	-1	2,476	-0.04%
2019/03/18	30	13.50	5	13.56	13.90	25	2,332	1.07%
2019/03/15	0	0.00	8	13.30	13.40	-8	2,043	-0.39%
2019/03/13	1	13.15	5	13.00	13.25	-4	1,902	-0.21%
2019/03/08	5	12.40	0	0.00	12.40	5	1,905	0.26%
2019/03/07	2	12.58	0	0.00	12.55	2	1,932	0.10%
2019/03/04	0	0.00	2	12.68	12.70	-2	1,985	-0.10%
2019/02/27	9	12.60	2	12.63	12.60	7	1,984	0.35%
2019/02/26	5	12.82	6	12.85	12.75	-1	1,972	-0.05%
2019/02/21	2	12.93	0	0.00	12.90	2	1,982	0.10%
2019/02/20	0	0.00	6	13.34	13.30	-6	1,952	-0.31%
2019/02/19	0	0.00	2	13.03	13.15	-2	1,808	-0.11%
2019/02/18	0	0.00	1	12.90	12.95	-1	1,770	-0.06%
2019/02/15	11	12.89	3	12.83	12.70	8	1,686	0.47%
2019/02/14	0	0.00	3	12.42	12.60	-3	1,481	-0.20%
2019/02/13	0	0.00	2	12.00	12.10	-2	1,419	-0.14%
2019/02/11	2	11.80	4	11.95	12.05	-2	1,370	-0.15%
2019/01/25	1	11.70	0	0.00	11.70	1	1,332	0.08%
2019/01/24	2	11.68	0	0.00	11.65	2	1,335	0.15%
2019/01/22	2	11.63	1	11.75	11.80	1	1,356	0.07%
2019/01/21	1	11.75	0	0.00	11.75	1	1,362	0.07%
2019/01/18	5	11.67	7	11.81	11.75	-2	1,382	-0.14%
2019/01/17	1	11.60	12	11.65	11.60	-11	1,314	-0.84%
2019/01/10	0	0.00	2	11.25	11.20	-2	1,315	-0.15%
2019/01/09	2	11.55	0	0.00	11.35	2	1,317	0.15%
2019/01/04	2	10.90	0	0.00	10.90	2	1,356	0.15%
2019/01/03	2	11.15	0	0.00	11.15	2	1,403	0.14%
2018/12/27	1	11.35	0	0.00	11.40	1	1,441	0.07%
2018/12/20	2	11.25	0	0.00	11.05	2	1,464	0.14%
2018/12/19	2	11.53	0	0.00	11.45	2	1,457	0.14%
2018/12/18	1	11.50	3	11.70	11.50	-2	1,457	-0.14%
2018/12/13	5	11.94	0	0.00	11.90	5	1,475	0.34%
2018/12/12	0	0.00	2	12.00	11.95	-2	1,479	-0.14%
2018/12/11	1	11.70	0	0.00	11.80	1	1,473	0.07%
2018/12/10	1	11.80	0	0.00	11.70	1	1,478	0.07%
2018/12/07	0	0.00	1	12.10	12.05	-1	1,482	-0.07%
2018/12/06	2	12.08	0	0.00	11.80	2	1,466	0.14%
2018/12/05	0	0.00	1	12.65	12.65	-1	1,409	-0.07%
2018/11/30	0	0.00	1	12.05	11.90	-1	1,408	-0.07%
2018/11/29	1	11.70	0	0.00	11.70	1	1,378	0.07%
2018/11/28	0	0.00	4	11.75	11.70	-4	1,367	-0.29%
2018/11/27	0	0.00	3	11.80	11.75	-3	1,367	-0.22%
2018/11/23	1	11.00	0	0.00	11.10	1	1,297	0.08%
2018/11/22	2	11.15	0	0.00	11.05	2	1,298	0.15%
2018/11/19	0	0.00	10	11.15	11.20	-10	1,219	-0.82%
2018/11/08	0	0.00	1	10.70	10.65	-1	1,290	-0.08%
2018/11/07	0	0.00	4	10.60	10.60	-4	1,327	-0.30%
2018/10/26	1	9.86	0	0.00	9.85	1	1,668	0.06%
2018/10/18	1	10.80	0	0.00	10.75	1	1,541	0.06%
2018/10/17	2	11.00	0	0.00	10.90	2	1,543	0.13%
2018/10/16	1	11.00	0	0.00	10.85	1	1,554	0.06%
2018/10/15	7	10.78	0	0.00	10.65	7	1,545	0.45%
2018/10/12	4	10.70	2	10.10	10.75	2	1,567	0.13%
2018/10/11	0	0.00	9	11.25	11.05	-9	1,569	-0.57%
2018/09/10	2	12.50	0	0.00	12.00	2	2,869	0.07%
2018/09/07	1	12.90	1	12.85	12.85	0	2,941	0.00%
2018/09/06	5	13.70	2	13.55	13.50	3	2,971	0.10%
2018/09/03	1	13.80	0	0.00	13.55	1	3,103	0.03%
2018/08/31	1	13.90	5	13.95	14.00	-4	3,128	-0.13%
2018/08/30	0	0.00	2	13.95	13.85	-2	3,393	-0.06%
2018/08/28	0	0.00	2	13.80	13.75	-2	3,540	-0.06%
2018/08/21	3	13.42	0	0.00	13.45	3	3,882	0.08%
2018/08/20	1	13.60	0	0.00	13.40	1	3,973	0.03%
2018/08/16	6	13.68	7	13.62	13.65	-1	4,054	-0.02%
2018/08/15	2	13.95	5	13.95	13.95	-3	4,070	-0.07%
2018/08/14	1	14.30	1	14.40	14.30	0	4,042	0.00%
2018/08/13	8	14.65	0	0.00	14.70	8	4,017	0.20%
2018/08/09	5	16.00	0	0.00	15.75	5	3,956	0.13%
2018/08/08	0	0.00	5	15.62	15.70	-5	3,824	-0.13%
2018/08/07	0	0.00	7	15.40	15.30	-7	3,776	-0.19%
2018/08/02	1	15.05	0	0.00	14.90	1	3,769	0.03%
2018/07/31	1	14.85	0	0.00	14.80	1	3,790	0.03%
2018/07/25	1	14.90	0	0.00	14.85	1	3,844	0.03%
2018/07/20	1	14.95	0	0.00	14.95	1	3,877	0.03%
2018/07/19	1	15.20	0	0.00	14.95	1	3,880	0.03%
2018/07/18	2	15.15	0	0.00	15.20	2	3,874	0.05%
2018/07/17	2	15.10	3	15.15	15.20	-1	3,862	-0.03%
2018/07/16	1	14.80	0	0.00	15.00	1	3,782	0.03%
2018/07/13	3	14.83	7	14.90	14.85	-4	3,837	-0.10%
2018/07/12	7	14.46	0	0.00	14.65	7	3,820	0.18%
2018/07/10	0	0.00	9	15.06	15.00	-9	3,780	-0.24%
2018/07/06	0	0.00	5	15.10	15.10	-5	3,775	-0.13%
2018/07/05	2	15.10	0	0.00	15.10	2	3,732	0.05%
2018/07/04	0	0.00	2	15.40	15.45	-2	3,736	-0.05%
2018/06/29	3	15.87	0	0.00	15.85	3	3,739	0.08%
2018/06/28	4	16.00	0	0.00	15.75	4	3,750	0.11%
2018/06/27	4	16.38	0	0.00	16.20	4	3,731	0.11%
2018/06/26	2	16.05	4	16.05	16.35	-2	3,543	-0.06%
2018/06/25	1	16.50	1	16.35	16.25	0	3,501	0.00%
2018/06/22	3	16.72	5	16.95	16.50	-2	3,494	-0.06%
2018/06/21	11	16.65	4	16.55	16.70	7	3,302	0.21%
2018/06/20	8	15.94	7	16.07	16.25	1	3,196	0.03%
2018/06/19	6	16.57	3	16.67	16.20	3	3,176	0.09%
2018/06/15	1	16.30	2	16.60	16.65	-1	3,056	-0.03%
2018/06/14	0	0.00	4	16.53	16.25	-4	2,999	-0.13%
2018/06/13	8	16.17	2	16.38	16.30	6	3,055	0.20%
2018/06/12	0	0.00	13	16.42	16.35	-13	3,137	-0.41%
2018/06/11	2	16.10	0	0.00	16.20	2	3,168	0.06%
2018/06/08	6	16.23	0	0.00	16.10	6	3,167	0.19%
2018/06/07	0	0.00	11	16.55	16.40	-11	3,226	-0.34%
2018/06/06	1	15.65	9	15.98	16.35	-8	2,979	-0.27%
2018/06/05	1	15.55	0	0.00	15.55	1	2,900	0.03%
2018/06/04	1	15.55	0	0.00	15.55	1	3,001	0.03%
2018/06/01	1	15.40	0	0.00	15.45	1	3,066	0.03%
2018/05/31	12	15.63	0	0.00	15.50	12	3,048	0.39%
2018/05/30	6	15.50	2	15.65	15.65	4	3,123	0.13%
2018/05/29	1	15.40	0	0.00	15.35	1	2,903	0.03%
2018/05/28	15	15.57	29	15.59	15.50	-14	2,909	-0.48%
2018/05/25	5	15.00	0	0.00	15.20	5	2,832	0.18%
2018/05/24	2	15.10	2	15.10	15.10	0	2,850	0.00%
2018/05/17	2	14.50	2	14.40	14.40	0	3,014	0.00%
2018/05/14	2	14.45	0	0.00	14.50	2	3,279	0.06%
2018/05/11	0	0.00	5	14.75	14.45	-5	3,386	-0.15%
2018/05/08	1	14.35	0	0.00	14.40	1	3,707	0.03%
2018/05/03	1	14.10	0	0.00	14.15	1	4,969	0.02%
2018/04/30	1	14.40	3	14.50	14.50	-2	5,666	-0.04%
2018/04/26	0	0.00	4	14.48	14.05	-4	5,839	-0.07%
2018/04/25	0	0.00	7	14.50	14.50	-7	5,945	-0.12%
2018/04/24	5	14.70	0	0.00	14.70	5	5,961	0.08%
2018/04/19	0	0.00	1	15.75	15.60	-1	6,070	-0.02%
2018/04/18	0	0.00	2	15.10	15.10	-2	6,012	-0.03%
2018/04/16	1	15.50	0	0.00	15.40	1	6,053	0.02%
2018/04/13	1	15.60	0	0.00	15.55	1	6,067	0.02%
2018/04/12	1	15.55	1	15.50	15.65	0	6,109	0.00%
2018/04/11	3	15.62	0	0.00	15.50	3	6,128	0.05%
2018/04/09	7	15.70	11	15.60	15.55	-4	6,261	-0.06%
2018/04/03	2	15.70	1	15.70	15.70	1	6,353	0.02%
2018/04/02	0	15.95	0	0.00	15.95	0	6,350	0.00%
2018/03/31	0	0.00	1	16.05	16.15	-1	6,361	-0.02%
2018/03/29	2	15.93	0	0.00	15.90	2	6,350	0.03%
2018/03/28	2	15.85	0	0.00	15.85	2	6,373	0.03%
2018/03/27	11	16.09	2	16.10	16.05	9	6,474	0.14%
2018/03/26	3	15.67	0	0.00	15.90	3	6,509	0.05%
2018/03/23	4	15.65	2	15.80	15.65	2	6,531	0.03%
2018/03/22	7	16.34	0	0.00	16.05	7	6,553	0.11%
2018/03/21	2	16.33	8	16.60	16.45	-6	6,503	-0.09%
2018/03/20	2	16.20	15	16.31	16.25	-13	6,466	-0.20%
2018/03/19	11	16.45	0	0.00	16.45	11	6,457	0.17%
2018/03/16	2	16.63	14	16.66	16.70	-12	6,358	-0.19%
2018/03/15	0	0.00	6	16.60	16.45	-6	6,261	-0.10%
2018/03/14	1	16.20	0	0.00	16.20	1	6,220	0.02%
2018/03/13	11	16.33	15	16.30	16.30	-4	6,256	-0.06%
2018/03/12	1	16.30	0	0.00	16.30	1	6,197	0.02%
2018/03/09	3	16.33	6	16.40	16.30	-3	6,248	-0.05%
2018/03/08	3	16.85	21	16.65	16.55	-18	6,314	-0.29%
2018/03/01	5	15.89	0	0.00	15.90	5	6,258	0.08%
2018/02/27	3	16.15	0	0.00	16.05	3	6,356	0.05%
2018/02/26	12	16.25	5	16.20	16.10	7	6,485	0.11%
2018/02/23	2	16.55	1	16.55	16.40	1	6,473	0.02%
2018/02/12	0	0.00	4	15.34	15.20	-4	6,439	-0.06%
2018/02/09	0	0.00	3	14.35	15.20	-3	6,477	-0.05%
2018/02/07	2	16.23	1	16.35	16.05	1	6,435	0.02%
2018/02/06	0	0.00	11	16.20	15.70	-11	6,511	-0.17%
2018/02/05	3	17.17	0	0.00	17.30	3	6,477	0.05%
2018/02/02	2	18.40	2	18.38	18.00	0	6,492	0.00%
2018/02/01	4	17.89	0	0.00	17.85	4	7,139	0.06%
2018/01/31	3	18.45	3	18.28	18.25	0	7,161	0.00%
2018/01/30	15	18.59	3	18.90	18.45	12	7,301	0.16%
2018/01/29	4	18.40	20	18.19	18.10	-16	6,903	-0.23%
2018/01/26	17	18.31	77	18.36	18.40	-60	6,818	-0.88%
2018/01/25	49	17.89	31	17.89	18.00	18	6,221	0.29%
2018/01/24	0	0.00	1	17.30	17.30	-1	5,782	-0.02%
2018/01/23	10	16.90	0	0.00	16.65	10	5,698	0.18%
2018/01/22	0	0.00	5	17.05	16.90	-5	5,859	-0.09%
2018/01/19	13	16.94	7	16.54	16.95	6	6,149	0.10%
2018/01/18	0	0.00	10	16.60	16.60	-10	6,113	-0.16%
2018/01/17	10	16.75	0	0.00	16.60	10	6,330	0.16%
2018/01/16	7	16.78	12	16.60	16.85	-5	6,922	-0.07%
2018/01/15	5	16.47	2	16.50	16.45	3	7,526	0.04%
2018/01/12	0	0.00	10	16.35	16.35	-10	7,554	-0.13%
2018/01/11	3	16.12	0	0.00	16.15	3	7,633	0.04%
2018/01/09	11	16.66	0	0.00	16.65	11	7,781	0.14%
2018/01/08	12	16.71	1	16.95	16.60	11	8,199	0.13%
2018/01/03	0	0.00	10	17.20	16.85	-10	8,432	-0.12%
2018/01/02	0	0.00	3	16.82	17.00	-3	8,363	-0.04%