凌陽 (2401)-新光-台南券商分點個股進出

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
27.95
漲跌
▲0.95
漲幅
+3.52%
成交量
1,470張
產業
上市半導體類股
997人加入追蹤

立即追蹤
本地時間:13:35(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

凌陽 (2401)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	8	27.23	27.95	-8	2,334	-0.34%
2024/12/16	20	27.24	14	27.29	27.00	6	2,334	0.26%
2024/12/13	1	28.00	0	0.00	27.70	1	2,316	0.04%
2024/12/12	5.2	28.82	2	28.65	28.50	3.2	2,294	0.14%
2024/12/11	23	29.16	23	29.35	28.85	0	2,293	0.00%
2024/12/10	15	29.40	9	29.03	30.05	6	2,166	0.28%
2024/12/09	3	29.05	4	28.91	29.05	-1	2,084	-0.05%
2024/12/06	4	28.83	4	28.90	28.75	0	2,079	0.00%
2024/12/05	5	28.80	5	28.74	28.80	0	2,085	0.00%
2024/12/04	4	29.20	6	28.66	29.20	-2	2,106	-0.09%
2024/12/03	6	28.35	8	28.31	28.45	-2	2,141	-0.09%
2024/12/02	3	28.10	3	28.22	27.90	0	2,153	0.00%
2024/11/29	6	27.88	3	27.45	28.00	3	2,163	0.14%
2024/11/28	3	27.90	3.1	28.10	28.00	-0.1	2,187	0.00%
2024/11/27	7	28.34	7	28.57	28.25	0	2,187	0.00%
2024/11/26	10	28.61	3	28.70	28.60	7	2,203	0.32%
2024/11/25	11	29.03	11	29.10	29.00	0	2,201	0.00%
2024/11/22	3	28.80	5	29.10	28.70	-2	2,216	-0.09%
2024/11/21	5	28.45	3	28.35	28.45	2	2,229	0.09%
2024/11/20	3	28.20	3	28.25	28.20	0	2,279	0.00%
2024/11/19	2	28.20	3	27.95	28.20	-1	2,337	-0.04%
2024/11/18	2.2	27.95	5	27.84	27.95	-2.8	2,555	-0.11%
2024/11/14	12	28.06	11	28.23	27.85	1	2,641	0.04%
2024/11/13	4	28.60	4	28.65	28.60	0	2,682	0.00%
2024/11/12	18.2	28.61	7.1	28.64	28.60	11.1	2,871	0.39%
2024/11/11	1	29.70	6	29.65	29.70	-5	2,846	-0.18%
2024/11/08	20.1	30.37	14	30.50	30.10	6.1	2,860	0.21%
2024/11/07	16	30.78	6	30.68	30.80	10	2,959	0.34%
2024/11/06	3	29.83	2	29.80	30.00	1	2,954	0.03%
2024/11/05	3	29.55	3	29.45	29.55	0	3,003	0.00%
2024/11/04	3	29.10	3	29.35	29.10	0	3,089	0.00%
2024/11/01	0	0.00	3	29.25	29.75	-3	3,157	-0.10%
2024/10/30	5	29.67	2	29.70	29.45	3	3,185	0.09%
2024/10/29	12.1	29.73	6	29.93	29.75	6.1	3,202	0.19%
2024/10/28	7	30.56	8	30.46	30.65	-1	3,213	-0.03%
2024/10/25	1	31.00	0.3	31.20	31.00	0.7	3,238	0.02%
2024/10/24	0	0.00	8	30.94	30.85	-8	3,256	-0.25%
2024/10/23	12	30.95	12	31.06	30.95	0	3,277	0.00%
2024/10/22	11	31.14	9.1	31.12	31.20	1.9	3,302	0.06%
2024/10/21	2	31.50	3.4	31.02	31.50	-1.4	3,400	-0.04%
2024/10/18	8	30.10	7	30.28	30.00	1	3,463	0.03%
2024/10/17	6.1	30.70	3	30.87	30.50	3.1	3,566	0.09%
2024/10/16	5.1	30.42	5	30.20	30.35	0.1	3,699	0.00%
2024/10/15	6.1	30.55	3	30.38	30.35	3.1	3,847	0.08%
2024/10/14	4	30.22	13	30.01	30.25	-9	4,142	-0.22%
2024/10/11	5.1	30.30	7	30.33	30.15	-1.9	4,284	-0.04%
2024/10/09	0	0.00	1	30.85	30.20	-1	4,545	-0.02%
2024/10/08	8	30.67	9	30.86	30.85	-1	4,619	-0.02%
2024/10/07	12	31.56	2	31.15	31.35	10	4,772	0.21%
2024/10/04	3	31.20	5	31.26	31.20	-2	5,086	-0.04%
2024/10/01	6	31.46	11	31.56	31.45	-5	5,674	-0.09%
2024/09/30	4	31.69	5	31.85	31.65	-1	5,783	-0.02%
2024/09/27	30	31.91	31	31.87	31.90	-1	5,894	-0.02%
2024/09/26	41.2	32.05	35	32.09	31.75	6.2	5,901	0.10%
2024/09/25	10	31.12	7	31.26	31.00	3	5,830	0.05%
2024/09/24	2.2	30.44	2	29.75	30.65	0.2	5,819	0.00%
2024/09/23	5	29.96	3	29.85	29.80	2	5,889	0.03%
2024/09/20	3.3	29.47	6	29.58	29.45	-2.7	6,133	-0.04%
2024/09/19	2	29.55	5	29.12	29.65	-3	6,451	-0.05%
2024/09/18	2	29.35	0	0.00	29.00	2	6,657	0.03%
2024/09/16	5	29.52	4	29.45	29.55	1	6,985	0.01%
2024/09/13	3	28.98	3.5	29.17	29.20	-0.5	7,144	-0.01%
2024/09/12	2	29.20	2	28.80	29.20	0	7,209	0.00%
2024/09/11	5	28.35	5	28.46	28.35	0	7,258	0.00%
2024/09/10	10.1	28.17	10	28.53	28.20	0.1	7,377	0.00%
2024/09/09	3	28.58	5	28.53	28.95	-2	7,422	-0.03%
2024/09/06	3	28.90	4	28.94	28.90	-1	7,561	-0.01%
2024/09/05	7	29.18	8	29.56	28.95	-1	7,730	-0.01%
2024/09/04	12	28.68	6	28.85	28.60	6	7,779	0.08%
2024/09/03	6	30.68	7	30.82	30.60	-1	7,798	-0.01%
2024/09/02	5	31.31	2	31.45	31.10	3	7,939	0.04%
2024/08/30	7	31.47	5	31.60	31.40	2	8,090	0.02%
2024/08/29	3	31.45	5	31.17	31.45	-2	8,263	-0.02%
2024/08/28	7	31.64	6	31.64	31.55	1	8,593	0.01%
2024/08/27	7	31.88	25	31.93	31.85	-18	8,905	-0.20%
2024/08/26	12	32.20	12	32.45	32.00	0	9,347	0.00%
2024/08/23	14	32.34	14.1	31.99	32.45	-0.1	10,988	0.00%
2024/08/22	19.4	32.67	25.2	32.93	32.60	-5.8	12,205	-0.05%
2024/08/21	30.3	32.59	17	32.59	32.45	13.3	12,669	0.10%
2024/08/20	89.2	32.75	77.3	32.53	32.90	11.9	12,661	0.09%
2024/08/19	9.3	31.10	9	31.25	31.40	0.3	12,585	0.00%
2024/08/16	22.4	30.89	10	30.97	30.75	12.4	12,596	0.10%
2024/08/15	3	31.05	9	30.22	31.05	-6	12,585	-0.05%
2024/08/14	16	30.17	15	29.85	30.00	1	12,662	0.01%
2024/08/13	1	31.30	4	31.18	31.40	-3	12,513	-0.02%
2024/08/12	21	31.10	22	30.96	31.05	-1	12,568	-0.01%
2024/08/09	12	30.86	9	30.43	30.40	3	12,638	0.02%
2024/08/08	19	29.77	17	29.45	29.75	2	12,767	0.02%
2024/08/07	1	30.25	6	29.87	30.25	-5	12,767	-0.04%
2024/08/06	5	27.77	5	27.18	28.25	0	12,770	0.00%
2024/08/05	1.1	29.17	9.4	29.24	29.15	-8.3	12,716	-0.07%
2024/08/02	25	32.74	27	32.60	32.35	-2	12,680	-0.02%
2024/08/01	2.4	33.50	5	33.22	33.50	-2.6	12,729	-0.02%
2024/07/31	5	32.50	5	32.51	32.50	0	12,747	0.00%
2024/07/29	3.2	31.82	6	32.21	31.80	-2.8	13,058	-0.02%
2024/07/26	7	32.58	3.1	32.11	32.65	4	13,393	0.03%
2024/07/23	3	33.38	2	33.40	33.25	1	13,403	0.01%
2024/07/22	15.2	33.17	13.1	33.22	33.10	2.1	13,391	0.02%
2024/07/19	20.2	35.15	2.2	34.43	34.40	18	13,281	0.14%
2024/07/18	5.2	36.13	15	35.79	35.85	-9.8	13,208	-0.07%
2024/07/17	72.3	37.14	160	37.07	36.90	-87.7	13,098	-0.67%	大賣/
2024/07/16	55	37.75	136	38.03	37.60	-81	13,019	-0.62%	大賣/
2024/07/15	110.1	37.92	41.2	37.79	37.00	68.8	13,022	0.53%	大買/
2024/07/12	59	37.47	54	38.07	37.25	5	12,900	0.04%
2024/07/11	29.2	38.19	117	38.09	37.65	-87.8	13,155	-0.67%	大賣/
2024/07/10	26	37.52	12	37.50	37.15	14	13,191	0.11%
2024/07/09	35.2	36.86	39	37.09	37.70	-3.8	13,187	-0.03%
2024/07/08	176.6	37.71	93.1	37.70	37.70	83.5	13,072	0.64%	大買/
2024/07/05	146	37.76	139.2	37.98	38.35	6.8	12,779	0.05%	大買/大賣/
2024/07/04	16	36.89	16	36.75	36.30	0	12,202	0.00%
2024/07/03	10	36.54	9	36.53	36.70	1	12,090	0.01%
2024/07/02	6	35.63	10	35.72	35.75	-4	11,975	-0.03%
2024/07/01	7.1	35.71	5	35.90	35.40	2.1	11,916	0.02%
2024/06/28	16	36.79	14.1	36.79	36.20	1.9	11,858	0.02%
2024/06/27	11	36.21	54	36.30	35.90	-43	11,760	-0.37%
2024/06/26	106.3	37.69	136	37.24	36.90	-29.7	11,656	-0.25%	大買/大賣/
2024/06/25	208.5	37.43	158	37.38	37.35	50.5	11,411	0.44%	大買/大賣/
2024/06/24	31.1	37.01	17.3	37.15	36.55	13.9	11,096	0.12%
2024/06/21	75.1	36.93	55.4	36.90	36.40	19.7	10,944	0.18%
2024/06/20	3.2	36.34	27	36.14	36.20	-23.8	10,688	-0.22%
2024/06/19	3	35.13	1	35.60	34.75	2	10,553	0.02%
2024/06/18	2	35.65	2	35.85	35.25	0	10,514	0.00%
2024/06/17	2	36.02	7	35.96	35.60	-5	10,483	-0.05%
2024/06/14	10	35.73	15	35.55	35.70	-5	10,383	-0.05%
2024/06/13	6.1	35.66	3	35.77	35.50	3.1	10,346	0.03%
2024/06/12	11	35.43	15	35.35	35.60	-4	10,247	-0.04%
2024/06/11	2	34.35	7	34.23	34.40	-5	10,134	-0.05%
2024/06/07	2	34.73	15	34.48	34.75	-13	10,105	-0.13%
2024/06/06	7	34.45	26	34.33	34.30	-19	10,067	-0.19%
2024/06/05	13.2	34.73	12.2	34.87	34.90	1	9,918	0.01%
2024/06/04	8.2	35.56	37	35.53	35.20	-28.8	9,799	-0.29%
2024/06/03	81	37.00	11.1	36.61	36.25	69.9	9,642	0.73%
2024/05/31	86.1	36.21	39	36.20	36.45	47.1	9,328	0.50%
2024/05/30	40.3	36.56	100.3	35.99	35.65	-60	9,023	-0.67%
2024/05/29	381.3	38.23	275.1	37.84	36.85	106.2	8,603	1.23%	大買/大賣/鉅額交易
2024/05/28	187	34.39	154.4	34.49	36.45	32.6	6,959	0.47%	大買/大賣/
2024/05/27	72	33.60	52.1	33.40	33.15	19.9	5,728	0.35%
2024/05/24	11	31.16	29	31.28	31.30	-18	5,253	-0.34%
2024/05/23	20.5	31.38	34.1	31.41	30.65	-13.6	5,233	-0.26%
2024/05/22	5.2	30.97	4	31.18	31.15	1.2	5,133	0.02%
2024/05/21	9	30.73	7	30.74	30.80	2	5,158	0.04%
2024/05/20	12.1	30.78	19.1	31.01	30.90	-7	5,218	-0.13%
2024/05/17	8	30.13	4	30.25	30.10	4	5,196	0.08%
2024/05/16	15	30.39	3	30.27	30.20	12	5,171	0.23%
2024/05/15	16	30.36	15	29.99	29.95	1	5,148	0.02%
2024/05/14	31.1	30.30	16.1	30.30	30.25	15	5,068	0.30%
2024/05/13	10	28.46	2	28.65	28.65	8	4,874	0.16%
2024/05/10	4	27.90	7	27.95	28.10	-3	4,880	-0.06%
2024/05/09	8	28.11	0	0.00	28.10	8	4,836	0.17%
2024/05/08	3	28.55	3	28.30	28.55	0	4,830	0.00%
2024/05/07	6	28.64	11	28.59	28.70	-5	4,811	-0.10%
2024/05/06	0	0.00	7	29.34	28.95	-7	4,744	-0.15%
2024/05/03	14	28.91	19	29.10	28.75	-5	4,735	-0.11%
2024/05/02	79.1	29.65	62	28.88	28.60	17.1	4,680	0.37%
2024/04/30	17.2	29.88	31.2	30.13	31.05	-14	4,427	-0.32%
2024/04/29	8	28.28	19	28.25	28.60	-11	4,130	-0.27%
2024/04/26	0	0.00	2	27.70	27.70	-2	4,191	-0.05%
2024/04/25	1.1	27.95	0	0.00	27.80	1.1	4,213	0.03%
2024/04/24	16	28.30	15	28.13	28.30	1	4,282	0.02%
2024/04/23	5	27.22	6	27.47	27.45	-1	4,394	-0.02%
2024/04/22	17.3	27.02	11	27.18	26.75	6.3	4,619	0.14%
2024/04/19	38	28.07	9.3	28.34	27.60	28.7	4,610	0.62%
2024/04/18	19	28.92	20	29.26	29.35	-1	4,521	-0.02%
2024/04/17	35	29.74	66.1	29.60	28.90	-31.1	4,380	-0.71%
2024/04/16	67.4	28.76	35	29.01	29.30	32.4	4,031	0.80%
2024/04/15	9.1	27.73	11	27.85	27.80	-1.9	3,762	-0.05%
2024/04/12	11	28.49	2	28.43	28.30	9	3,692	0.24%
2024/04/11	1	28.10	3.1	28.26	28.00	-2.1	3,659	-0.06%
2024/04/10	5	28.40	0	28.35	28.30	5	3,656	0.14%
2024/04/09	5	27.90	5	27.89	27.90	0	3,676	0.00%
2024/04/08	1	28.00	1	27.70	27.70	0	3,693	0.00%
2024/04/03	0	28.03	0	0.00	27.95	0	3,706	0.00%
2024/04/02	3.1	28.00	3	27.90	28.00	0.1	3,719	0.00%
2024/04/01	0	28.50	0	28.30	28.40	0	3,742	0.00%
2024/03/29	2	28.10	0	28.20	28.10	2	3,800	0.05%
2024/03/28	4.1	28.20	0	0.00	27.95	4.1	3,811	0.11%
2024/03/27	0	0.00	5	28.42	28.25	-5	3,820	-0.13%
2024/03/26	47.3	28.65	28	28.68	28.30	19.3	3,833	0.50%
2024/03/25	7	28.90	18	29.02	29.15	-11	3,806	-0.29%
2024/03/22	16	28.85	14	28.71	28.80	2	3,777	0.05%
2024/03/21	12	28.75	11	28.89	28.90	1	3,835	0.03%
2024/03/20	0.1	28.94	3.1	28.85	28.50	-3	4,000	-0.07%
2024/03/19	4	28.89	0.4	29.00	28.75	3.7	4,104	0.09%
2024/03/18	8	28.69	11	28.57	28.95	-3	4,133	-0.07%
2024/03/15	27	29.04	10	28.95	28.80	17	4,224	0.40%
2024/03/14	8.1	29.35	12	29.40	29.30	-3.9	4,331	-0.09%
2024/03/13	11	30.21	8	30.56	30.20	3	4,480	0.07%
2024/03/12	15	31.14	18	31.01	31.15	-3	4,580	-0.07%
2024/03/11	3	31.30	3	31.35	31.30	0	4,687	0.00%
2024/03/08	39	30.98	5	31.27	31.20	34	4,753	0.72%
2024/03/07	83	31.46	10	31.49	31.50	73	4,828	1.51%
2024/03/06	3	32.02	3	32.25	32.00	0	4,921	0.00%
2024/03/05	10	32.28	5	32.29	32.45	5	5,081	0.10%
2024/03/04	0	32.82	1	32.65	32.65	-1	5,571	-0.02%
2024/03/01	1.1	32.65	1	32.60	32.60	0.1	5,889	0.00%
2024/02/29	3	33.00	0	0.00	33.10	3	6,068	0.05%
2024/02/27	14	32.90	11	32.86	32.95	3	6,287	0.05%
2024/02/26	1	33.55	1	32.95	33.50	0	6,529	0.00%
2024/02/23	2	33.25	6	33.68	33.15	-4	6,921	-0.06%
2024/02/22	9	33.69	2	33.38	33.40	7	7,308	0.10%
2024/02/21	7	33.49	116	33.39	33.30	-109	7,988	-1.36%	大賣/鉅額交易
2024/02/20	9	33.33	10	33.61	33.40	-1	8,652	-0.01%
2024/02/19	1	32.75	0	0.00	32.75	1	8,679	0.01%
2024/02/16	3.2	32.84	3	32.60	32.80	0.2	8,759	0.00%
2024/02/15	0	31.60	0	0.00	31.50	0	8,739	0.00%
2024/02/05	9	31.06	1	30.95	30.95	8	8,754	0.09%
2024/02/02	22	32.05	1	32.55	31.70	21	8,750	0.24%
2024/02/01	92	32.20	2	32.35	32.30	90	8,788	1.02%
2024/01/31	1	33.00	0	0.00	32.30	1	8,902	0.01%
2024/01/30	6	32.21	3	32.23	32.20	3	9,526	0.03%
2024/01/29	48	32.36	46	32.60	32.65	2	9,790	0.02%
2024/01/26	9	32.07	7	32.23	32.05	2	9,797	0.02%
2024/01/25	9	32.80	4	32.98	32.60	5	9,790	0.05%
2024/01/24	0	33.55	0	0.00	33.30	0	9,809	0.00%
2024/01/23	3	34.12	1	33.90	33.80	2	9,892	0.02%
2024/01/22	2	34.10	1	33.50	34.30	1	9,875	0.01%
2024/01/19	0	33.02	0	0.00	33.10	0	9,889	0.00%
2024/01/18	2	32.40	2	32.10	32.40	0	10,046	0.00%
2024/01/17	10	33.50	12	33.30	33.20	-2	10,531	-0.02%
2024/01/16	23	33.44	26.1	33.23	33.45	-3	10,607	-0.03%
2024/01/15	13.1	32.57	1	32.55	32.70	12	10,773	0.11%
2024/01/12	8	31.72	7	31.82	31.50	1	10,860	0.01%
2024/01/11	3	32.45	6	32.56	32.70	-3	10,872	-0.03%
2024/01/10	2	32.15	12	32.10	32.15	-10	11,077	-0.09%
2024/01/09	4	32.31	3	32.30	32.25	1	11,207	0.01%
2024/01/08	5	32.70	6	32.98	32.75	-1	11,219	-0.01%
2024/01/05	3	33.20	0	0.00	33.00	3	11,247	0.03%
2024/01/04	8	32.84	5	32.85	32.80	3	11,311	0.03%
2024/01/03	11.1	33.37	3	33.20	33.25	8.1	11,316	0.07%
2024/01/02	3	34.05	3	34.30	33.75	0	11,308	0.00%
2023/12/29	6.1	34.35	8	33.76	34.35	-2	11,330	-0.02%
2023/12/28	8.1	34.05	7	34.10	34.00	1.1	11,328	0.01%
2023/12/27	4.1	34.10	6	34.29	34.10	-2	11,364	-0.02%
2023/12/26	14.1	34.04	12.1	34.01	34.10	2	11,341	0.02%
2023/12/25	5	33.55	22	33.64	33.30	-17	11,322	-0.15%
2023/12/22	8	33.55	16	33.57	33.60	-8	11,316	-0.07%
2023/12/21	13	33.24	13	33.24	33.20	0	11,318	0.00%
2023/12/20	10	33.71	9	33.80	33.70	1	11,327	0.01%
2023/12/19	9.4	33.67	12.1	33.55	33.70	-2.6	11,337	-0.02%
2023/12/18	22	34.03	14	34.14	34.05	8	11,374	0.07%
2023/12/15	28.3	35.64	21.1	35.90	34.85	7.3	11,431	0.06%
2023/12/14	12.1	36.43	20	36.37	36.65	-7.9	11,365	-0.07%
2023/12/13	13	36.30	12	36.30	36.30	1	11,296	0.01%
2023/12/12	37.2	36.43	35.1	36.14	36.10	2.1	11,364	0.02%
2023/12/11	40	36.72	16.2	36.70	36.55	23.8	11,377	0.21%
2023/12/08	30.1	36.40	36.1	36.62	36.40	-6.1	11,300	-0.05%
2023/12/07	12.3	35.66	15	35.85	35.55	-2.7	11,179	-0.02%
2023/12/06	38.2	35.44	24	35.61	36.10	14.2	11,165	0.13%
2023/12/05	3	34.67	2	34.85	34.80	1	11,140	0.01%
2023/12/04	7	35.09	15.5	35.47	35.05	-8.5	11,398	-0.07%
2023/12/01	22	35.95	54	35.91	35.75	-32	12,165	-0.26%
2023/11/30	18	36.09	36	36.17	36.15	-18	12,722	-0.14%
2023/11/29	65	36.52	47	36.71	36.40	18	12,666	0.14%
2023/11/28	30.2	36.40	30	36.34	36.50	0.2	12,273	0.00%
2023/11/27	11	35.98	24.1	36.05	35.65	-13	12,262	-0.11%
2023/11/24	23	35.70	10.1	36.07	35.55	12.9	12,347	0.10%
2023/11/22	70	36.14	45	35.93	36.05	25	12,036	0.21%
2023/11/21	50	35.21	26	35.23	35.40	24	11,773	0.20%
2023/11/20	100	35.56	97.3	35.65	35.65	2.7	11,498	0.02%
2023/11/17	89.1	34.36	110.4	34.68	34.50	-21.3	10,918	-0.20%	大賣/
2023/11/16	22	32.36	35.3	32.47	32.60	-13.3	10,420	-0.13%
2023/11/15	6	31.87	7.5	31.97	31.60	-1.5	10,384	-0.01%
2023/11/14	5	31.52	4	31.46	31.50	1	10,460	0.01%
2023/11/13	10	31.27	8	31.39	31.40	2	10,882	0.02%
2023/11/10	14	31.20	24	31.31	31.10	-10	10,947	-0.09%
2023/11/09	10	31.65	24	31.89	31.85	-14	10,960	-0.13%
2023/11/08	63	32.40	30	32.33	32.15	33	11,004	0.30%
2023/11/07	84.1	32.90	83	33.08	33.05	1.1	10,987	0.01%
2023/11/06	24	31.99	25.1	32.22	32.55	-1.1	10,393	-0.01%
2023/11/03	3	30.33	0	0.00	29.95	3	10,160	0.03%
2023/11/02	2	30.10	3	30.20	30.05	-1	10,209	-0.01%
2023/11/01	13	29.79	5	30.07	29.65	8	10,325	0.08%
2023/10/31	11	31.37	20	31.11	30.10	-9	10,358	-0.09%
2023/10/30	1	31.55	1	31.95	31.65	0	10,363	0.00%
2023/10/27	12	31.97	12	32.04	31.60	0	10,633	0.00%
2023/10/26	5	32.35	4	32.48	32.10	1	10,757	0.01%
2023/10/25	40	33.09	62.2	32.80	32.50	-22.2	10,642	-0.21%
2023/10/24	11.1	31.46	7	31.93	31.45	4.1	10,226	0.04%
2023/10/23	32	32.59	18	32.31	31.80	14	10,124	0.14%
2023/10/20	5	31.57	6.1	31.80	32.05	-1.1	9,862	-0.01%
2023/10/19	2	31.43	6	31.26	31.70	-4	9,752	-0.04%
2023/10/18	21	31.72	20.2	31.57	31.45	0.8	9,680	0.01%
2023/10/17	21	31.67	11.2	31.60	31.15	9.8	9,459	0.10%
2023/10/16	1	30.65	0	0.00	30.50	1	9,335	0.01%
2023/10/13	4.3	30.30	6	30.53	30.30	-1.7	9,490	-0.02%
2023/10/12	23	30.78	25	30.58	30.60	-2	9,693	-0.02%
2023/10/11	11	29.87	11	30.04	29.75	0	9,725	0.00%
2023/10/06	1	30.25	0	0.00	30.20	1	9,759	0.01%
2023/10/05	2	30.05	1	30.30	29.95	1	9,883	0.01%
2023/10/04	0	0.00	2	29.35	29.55	-2	9,867	-0.02%
2023/10/03	8	29.99	8	29.80	29.85	0	9,889	0.00%
2023/10/02	0	0.00	5	29.41	29.55	-5	9,919	-0.05%
2023/09/28	15	29.19	13	29.27	29.05	2	9,969	0.02%
2023/09/27	4	29.06	3	29.20	29.15	1	9,955	0.01%
2023/09/26	4	29.18	3	29.25	29.20	1	10,014	0.01%
2023/09/25	10	29.70	11	29.76	29.65	-1	10,053	-0.01%
2023/09/22	3	29.83	0	0.00	29.85	3	10,036	0.03%
2023/09/21	7	29.91	76	29.79	29.55	-69	10,024	-0.69%
2023/09/20	29	30.63	15	30.83	30.35	14	9,971	0.14%
2023/09/19	11	31.71	12	31.79	31.30	-1	9,890	-0.01%
2023/09/15	23	32.35	7.4	32.13	32.25	15.6	9,807	0.16%
2023/09/14	6	32.36	23.3	32.25	32.35	-17.3	9,797	-0.18%
2023/09/13	8	31.86	13.1	31.97	31.70	-5.1	9,827	-0.05%
2023/09/12	6	32.00	26.3	32.14	31.80	-20.3	10,153	-0.20%
2023/09/11	47	31.85	57	31.92	32.05	-10	10,958	-0.09%
2023/09/08	17	32.06	12	32.09	32.10	5	10,958	0.05%
2023/09/07	43.1	32.86	42	32.64	32.50	1.1	10,923	0.01%
2023/09/06	133	33.86	181	33.93	33.05	-48	10,635	-0.45%	大買/大賣/
2023/09/05	156	33.83	56.5	34.18	35.10	99.6	9,827	1.01%	大買/
2023/09/04	25	31.73	97	31.06	31.95	-72	9,305	-0.77%
2023/09/01	12	31.49	37	31.40	31.25	-25	9,424	-0.27%
2023/08/31	138.2	32.33	64	31.95	32.25	74.2	9,306	0.80%	大買/
2023/08/30	55.3	31.86	14.2	31.83	31.95	41.1	8,982	0.46%
2023/08/29	6	30.67	8	30.74	30.65	-2	8,706	-0.02%
2023/08/28	15	31.50	10	31.71	31.05	5	8,644	0.06%
2023/08/25	13	31.61	62.1	31.64	31.55	-49.1	8,508	-0.58%
2023/08/24	14	31.31	9.2	31.23	31.10	4.8	8,399	0.06%
2023/08/23	6	31.22	5.1	30.36	31.20	0.9	8,243	0.01%
2023/08/22	23	31.33	25	30.77	30.35	-2	8,073	-0.02%
2023/08/21	7	30.88	6.2	30.86	31.05	0.8	7,785	0.01%
2023/08/18	20	30.75	17	30.86	30.25	3	7,662	0.04%
2023/08/17	40.2	30.68	39.1	31.07	31.10	1.1	7,479	0.01%
2023/08/16	4	29.40	29	29.56	29.90	-25	7,025	-0.36%
2023/08/15	11	28.83	8	28.99	28.85	3	6,925	0.04%
2023/08/14	21	28.92	38	29.07	28.80	-17	6,873	-0.25%
2023/08/11	6	29.95	10	29.93	30.15	-4	6,759	-0.06%
2023/08/10	37	29.24	25	29.37	28.95	12	6,652	0.18%
2023/08/09	7	30.12	26.2	30.07	30.05	-19.2	6,581	-0.29%
2023/08/08	5	29.82	6	30.17	29.85	-1	6,524	-0.02%
2023/08/07	1	30.65	2	30.63	30.70	-1	6,442	-0.02%
2023/08/04	0	0.00	2	30.33	30.25	-2	6,298	-0.03%
2023/08/02	39	29.82	10	29.23	29.00	29	6,204	0.47%
2023/08/01	81	31.64	73	30.08	30.05	8	6,084	0.13%
2023/07/31	10	30.88	9	30.24	30.75	1	5,752	0.02%
2023/07/28	9	29.52	5	29.44	29.50	4	5,499	0.07%
2023/07/27	2.1	30.40	1.2	30.64	30.40	0.9	5,410	0.02%
2023/07/26	8.1	29.96	3	29.90	29.75	5.1	5,267	0.10%
2023/07/25	1	30.35	5	29.29	29.95	-4	5,141	-0.08%
2023/07/24	4	28.10	6	28.21	28.00	-2	4,986	-0.04%
2023/07/21	6	28.56	0	0.00	28.60	6	4,958	0.12%
2023/07/20	0	0.00	13	28.68	28.80	-13	4,955	-0.26%
2023/07/19	3	28.42	13	28.78	28.30	-10	4,929	-0.20%
2023/07/18	36	29.54	27	29.88	28.85	9	4,886	0.18%
2023/07/17	37	30.64	6.1	30.39	30.65	30.9	4,704	0.66%
2023/07/14	9.1	29.76	4	29.73	29.65	5.1	4,481	0.11%
2023/07/13	17	29.51	3	29.47	29.00	14	4,462	0.31%
2023/07/12	1.1	29.75	65	29.57	29.20	-63.9	4,399	-1.45%
2023/07/11	8	28.32	2	28.25	28.80	6	4,250	0.14%
2023/07/10	0	0.00	2	28.65	28.55	-2	4,230	-0.05%
2023/07/07	2	29.10	5	29.35	28.75	-3	4,200	-0.07%
2023/07/06	26	29.76	8	29.54	30.05	18	4,127	0.44%
2023/07/04	7	29.84	3	29.22	29.90	4	4,014	0.10%
2023/07/03	15	29.32	0	0.00	29.50	15	3,942	0.38%
2023/06/29	0	0.00	5	28.69	28.75	-5	3,916	-0.13%
2023/06/28	166	28.85	138	28.35	28.25	28	3,892	0.72%	大買/大賣/
2023/06/27	1	28.50	2	28.40	28.45	-1	3,869	-0.03%
2023/06/26	11	29.57	2	29.40	29.40	9	3,808	0.24%
2023/06/21	3	29.80	18	29.92	29.90	-15	3,773	-0.40%
2023/06/20	9	30.36	14	30.30	30.35	-5	3,716	-0.13%
2023/06/19	7	30.32	24	29.56	30.75	-17	3,633	-0.47%
2023/06/16	28.2	30.42	23.2	30.39	29.95	5	3,467	0.14%
2023/06/15	169.2	31.18	108.1	31.14	31.40	61.2	3,062	2.00%	大買/大賣/
2023/06/14	89	27.95	93.3	29.52	29.55	-4.3	2,171	-0.20%
2023/06/13	1.2	26.92	4.1	27.06	26.90	-3	2,045	-0.14%
2023/06/12	1	26.30	22	26.31	26.40	-21	1,973	-1.06%
2023/06/09	4	26.89	4.1	26.73	26.70	-0.1	1,936	0.00%
2023/06/08	26	26.52	9.2	26.73	26.85	16.8	1,884	0.89%
2023/06/07	26.2	26.56	27.1	26.60	26.60	-0.9	1,738	-0.05%
2023/06/06	0	0.00	2	25.30	25.20	-2	1,507	-0.13%
2023/06/05	1	25.30	1	25.50	25.30	0	1,536	0.00%
2023/06/02	0	0.00	2	25.25	25.25	-2	1,530	-0.13%
2023/05/30	2.1	25.11	2	25.35	25.35	0.1	1,523	0.01%
2023/05/25	0	24.45	6	24.47	24.45	-6	1,556	-0.39%
2023/05/24	0	0.00	2	24.15	24.40	-2	1,572	-0.13%
2023/05/23	1	24.30	3	24.23	24.20	-2	1,598	-0.13%
2023/05/22	0	0.00	1.1	24.00	24.20	-1.1	1,681	-0.06%
2023/05/19	2	23.60	3	23.82	23.70	-1	1,701	-0.06%
2023/05/18	2	23.58	3	23.53	23.50	-1	1,717	-0.06%
2023/05/16	0	23.35	0	0.00	23.20	0	1,757	0.00%
2023/05/15	0	23.30	5	23.15	23.10	-5	1,776	-0.28%
2023/05/12	0	23.20	1	23.20	23.40	-1	1,858	-0.05%
2023/05/11	1	23.16	1	23.10	23.10	0	2,031	0.00%
2023/05/10	0	0.00	1	23.35	23.45	-1	2,292	-0.04%
2023/05/09	1	23.30	0	0.00	23.25	1	2,300	0.04%
2023/05/08	0	0.00	0	24.00	23.60	0	2,312	0.00%
2023/05/04	0	0.00	1	23.75	23.90	-1	2,396	-0.04%
2023/04/28	0	23.80	1	23.85	23.70	-1	2,448	-0.04%
2023/04/27	1	23.70	1	23.70	23.70	0	2,451	0.00%
2023/04/26	1	23.45	0	0.00	23.40	1	2,448	0.04%
2023/04/25	12	23.82	7	23.52	23.50	5	2,443	0.20%
2023/04/24	2	24.25	2	24.35	24.25	0	2,416	0.00%
2023/04/21	5	24.42	5	24.57	24.30	0	2,410	0.00%
2023/04/20	3	24.80	18	24.91	24.85	-15	2,401	-0.62%
2023/04/19	14	25.56	4	25.41	25.30	10	2,431	0.41%
2023/04/18	45.3	26.40	63.1	26.12	25.60	-17.8	2,415	-0.74%
2023/04/17	12	25.34	2	25.23	25.40	10	2,323	0.43%
2023/04/13	7	25.07	6	25.20	25.05	1	2,302	0.04%
2023/04/12	6	25.55	1	25.40	25.55	5	2,280	0.22%
2023/04/11	0	25.25	0	0.00	25.20	0	2,262	0.00%
2023/04/10	0	24.83	0	0.00	24.75	0	2,251	0.00%
2023/04/07	4	24.80	0	0.00	24.85	4	2,248	0.18%
2023/04/06	3	24.75	0	0.00	24.70	3	2,250	0.13%
2023/03/31	7	24.90	9	24.91	24.90	-2	2,248	-0.09%
2023/03/30	8.1	25.12	13	24.92	25.05	-4.9	2,231	-0.22%
2023/03/29	13	24.26	11	24.35	24.20	2	2,172	0.09%
2023/03/28	15	24.57	17	24.52	24.50	-2	2,168	-0.09%
2023/03/27	0	25.00	4.2	24.89	24.85	-4.2	2,152	-0.19%
2023/03/24	8	25.18	1	25.00	25.05	7	2,162	0.32%
2023/03/22	4	24.98	5	25.05	24.90	-1	2,147	-0.05%
2023/03/21	12	25.35	11	25.28	25.25	1	2,122	0.05%
2023/03/20	3	25.25	7	25.14	25.25	-4	2,113	-0.19%
2023/03/17	6	25.03	11	25.15	24.95	-5	2,120	-0.24%
2023/03/16	9.2	25.08	10	25.14	25.05	-0.8	2,132	-0.04%
2023/03/14	3	25.20	3	25.40	25.20	0	2,165	0.00%
2023/03/13	3	24.80	3	25.10	25.30	0	2,246	0.00%
2023/03/10	6	25.50	6	25.85	25.45	0	2,259	0.00%
2023/03/09	2	26.20	4	26.40	26.20	-2	2,258	-0.09%
2023/03/08	9	26.44	4.2	26.20	26.50	4.8	2,247	0.21%
2023/03/07	1	26.20	0	0.00	26.20	1	2,214	0.05%
2023/03/06	0	26.30	1	26.15	26.15	-1	2,209	-0.05%
2023/03/03	3	26.05	3	25.90	26.05	0	2,209	0.00%
2023/03/02	2	25.80	3	25.80	25.80	-1	2,248	-0.04%
2023/03/01	5	25.77	4	25.83	25.80	1	2,243	0.04%
2023/02/24	3	26.10	3	26.40	26.10	0	2,231	0.00%
2023/02/23	0.1	26.78	0	0.00	26.35	0.1	2,185	0.00%
2023/02/22	9	25.73	5	25.71	25.90	4	2,141	0.19%
2023/02/21	8	26.13	7	26.19	26.00	1	2,133	0.05%
2023/02/20	2.1	26.57	7	26.68	26.50	-4.9	2,140	-0.23%
2023/02/17	2	26.00	2	26.00	26.20	0	2,082	0.00%
2023/02/16	6	25.83	4	25.69	25.90	2	2,074	0.10%
2023/02/15	4	25.28	3	25.45	25.45	1	2,113	0.05%
2023/02/14	3	25.60	6	25.66	25.60	-3	2,108	-0.14%
2023/02/13	6	25.40	5	25.26	25.60	1	2,120	0.05%
2023/02/10	3	25.53	6	25.56	25.60	-3	2,136	-0.14%
2023/02/09	20.2	26.31	5	26.25	26.25	15.2	2,069	0.73%
2023/02/08	21	26.34	57	26.16	26.55	-36	1,913	-1.88%
2023/02/07	0	24.90	0	0.00	25.00	0	1,655	0.00%
2023/02/06	1	25.20	3	25.07	24.85	-2	1,661	-0.12%
2023/02/03	1.1	24.84	0	0.00	24.95	1.1	1,652	0.07%
2023/02/02	0	0.00	7	24.65	24.70	-7	1,596	-0.44%
2023/01/30	0	23.35	0	0.00	23.40	0	1,563	0.00%
2023/01/16	1	22.75	1	22.70	22.60	0	1,560	0.00%
2023/01/09	0	0.00	1	23.25	23.25	-1	1,651	-0.06%
2023/01/06	0	0.00	6	23.10	23.15	-6	1,654	-0.36%
2023/01/05	3	23.00	4	22.95	22.70	-1	1,704	-0.06%
2023/01/04	0	0.00	5	22.85	22.70	-5	1,723	-0.29%
2023/01/03	1	22.70	1	22.65	22.65	0	1,759	0.00%
2022/12/29	3	22.30	0	0.00	22.35	3	1,856	0.16%
2022/12/28	5	22.44	2	22.70	22.40	3	1,886	0.16%
2022/12/27	5	23.02	0	0.00	22.90	5	1,910	0.26%
2022/12/26	0	0.00	2	22.80	22.65	-2	1,920	-0.10%
2022/12/23	0	22.85	0	0.00	22.85	0	1,934	0.00%
2022/12/22	4	23.10	0	0.00	23.05	4	1,955	0.20%
2022/12/20	0.1	23.50	0	0.00	23.00	0.1	2,032	0.00%
2022/12/15	0	0.00	33	24.90	24.80	-33	2,147	-1.54%
2022/12/14	36	25.00	3	24.85	24.90	33	2,190	1.51%
2022/12/13	1	24.50	0	0.00	24.60	1	2,254	0.04%
2022/12/09	3	24.72	0	0.00	24.60	3	2,692	0.11%
2022/12/08	7	24.92	2.1	24.95	24.95	5	2,700	0.18%
2022/12/07	3	24.48	2	24.55	24.20	1	2,690	0.04%
2022/12/06	0	0.00	2.1	24.65	24.60	-2.1	2,733	-0.07%
2022/12/05	5	26.04	2	26.60	25.50	3	2,702	0.11%
2022/12/02	4	25.60	6	25.55	25.55	-2	2,631	-0.08%
2022/12/01	3	25.30	5.1	25.28	25.20	-2.1	2,620	-0.08%
2022/11/30	2	24.75	1	24.90	24.85	1	2,643	0.04%
2022/11/25	0.1	24.61	0	0.00	24.55	0.1	2,679	0.00%
2022/11/24	8.1	24.82	10.1	24.87	25.05	-2	2,680	-0.07%
2022/11/23	0	0.00	1	24.25	24.40	-1	2,634	-0.04%
2022/11/22	3	23.98	2	23.90	23.95	1	2,652	0.04%
2022/11/21	0	0.00	1	24.30	24.20	-1	2,687	-0.04%
2022/11/18	5	24.70	2	24.95	24.20	3	2,777	0.11%
2022/11/17	0	0.00	1	24.60	24.60	-1	2,774	-0.04%
2022/11/16	2.1	24.73	4	24.73	24.75	-2	2,778	-0.07%
2022/11/15	0	0.00	1	24.50	24.45	-1	2,755	-0.04%
2022/11/11	9	24.35	6	24.54	24.10	3	2,778	0.11%
2022/11/10	2	24.50	0	0.00	24.50	2	2,753	0.07%
2022/11/09	1	24.35	3	24.32	24.35	-2	2,768	-0.07%
2022/11/08	2.1	24.23	0.2	24.35	23.70	1.9	2,920	0.06%
2022/11/07	4	23.88	2	23.70	23.70	2	2,923	0.07%
2022/11/04	2	23.40	2	23.55	23.50	0	2,976	0.00%
2022/11/02	3	23.03	2	23.15	23.15	1	2,981	0.03%
2022/11/01	0	0.00	1	22.80	22.65	-1	2,976	-0.03%
2022/10/28	3	22.70	3	22.10	22.15	0	3,004	0.00%
2022/10/27	2	22.35	4	22.41	22.50	-2	3,019	-0.07%
2022/10/26	3	21.80	0	0.00	21.80	3	3,028	0.10%
2022/10/25	0	0.00	0	22.45	22.00	0	3,033	0.00%
2022/10/24	3	22.62	3	22.45	22.30	0	3,040	0.00%
2022/10/21	13	22.30	10	21.80	21.80	3	3,071	0.10%
2022/10/20	8	22.25	8	22.35	22.35	0	3,111	0.00%
2022/10/19	7	22.90	13.1	22.40	22.40	-6.1	3,146	-0.19%
2022/10/18	0.2	22.60	0	0.00	22.65	0.2	3,160	0.01%
2022/10/17	7	21.57	9	22.29	22.70	-2	3,291	-0.06%
2022/10/14	6	21.30	10	21.78	22.35	-4	3,456	-0.12%
2022/10/13	5	21.35	4	20.73	20.35	1	3,744	0.03%
2022/10/12	0	22.20	0	0.00	22.15	0	3,737	0.00%
2022/10/11	5	22.57	0	0.00	22.30	5	3,761	0.13%
2022/10/07	1	24.15	0.1	24.15	23.90	0.9	3,875	0.02%
2022/10/06	9	24.27	8	24.16	24.10	1	3,973	0.03%
2022/10/05	5	24.00	8.1	23.86	23.60	-3.1	4,005	-0.08%
2022/10/04	4	23.48	9	23.48	23.60	-5	4,093	-0.12%
2022/10/03	4.1	22.66	15	22.72	22.60	-10.9	4,092	-0.27%
2022/09/30	4.1	22.11	7	22.26	22.50	-2.9	4,135	-0.07%
2022/09/29	1	22.45	3	22.25	22.35	-2	4,173	-0.05%
2022/09/28	3	22.70	3	22.20	21.95	0	4,237	0.00%
2022/09/27	2	23.07	1	23.00	23.25	1	4,219	0.02%
2022/09/26	15.1	22.96	8.7	22.79	22.60	6.4	4,227	0.15%
2022/09/23	3	24.62	1	24.40	24.40	2	4,290	0.05%
2022/09/22	6	24.31	2	24.35	24.30	4	4,483	0.09%
2022/09/21	14	24.92	16.3	25.01	24.75	-2.3	4,502	-0.05%
2022/09/20	5	25.37	3	25.34	25.25	2	4,480	0.04%
2022/09/19	9	25.94	2	25.93	25.85	7	4,444	0.16%
2022/09/16	33	26.74	36.2	26.80	26.75	-3.2	4,354	-0.07%
2022/09/15	2	25.15	4	25.03	25.15	-2	4,087	-0.05%
2022/09/13	3	25.47	2	25.58	25.25	1	4,128	0.02%
2022/09/12	0	25.20	0	0.00	24.90	0	4,159	0.00%
2022/09/08	0	0.00	2	24.65	24.85	-2	4,220	-0.05%
2022/09/07	4.2	24.40	4	24.56	24.30	0.2	4,276	0.00%
2022/09/06	5	24.38	3	24.58	24.30	2	4,314	0.05%
2022/09/05	11.1	25.36	0	0.00	25.25	11.1	4,328	0.26%
2022/09/02	5	26.23	8	26.00	25.95	-3	4,416	-0.07%
2022/09/01	1	26.30	5	26.23	26.20	-4	4,490	-0.09%
2022/08/31	0	0.00	2	26.40	26.35	-2	4,522	-0.04%
2022/08/30	3	26.22	1	26.30	26.20	2	4,566	0.04%
2022/08/29	1	26.15	2	26.08	26.05	-1	4,584	-0.02%
2022/08/26	6	26.97	1	26.95	26.90	5	4,604	0.11%
2022/08/25	5	26.78	1	26.95	26.95	4	4,627	0.09%
2022/08/23	0	26.25	2	26.00	26.10	-2	4,726	-0.04%
2022/08/19	3	26.83	4.2	26.81	26.75	-1.2	4,801	-0.02%
2022/08/18	5	26.32	7	26.30	26.55	-2	4,807	-0.04%
2022/08/17	3	26.47	4	26.65	26.25	-1	4,826	-0.02%
2022/08/16	4.1	26.68	4	26.48	26.35	0.1	4,838	0.00%
2022/08/15	18.1	26.37	8	26.60	26.60	10.1	4,858	0.21%
2022/08/12	3	28.00	1	28.15	28.10	2	4,734	0.04%
2022/08/11	3.1	27.60	2	27.50	27.30	1.1	4,772	0.02%
2022/08/09	3	27.87	3	28.07	28.10	0	4,838	0.00%
2022/08/08	0	0.00	4	28.20	28.25	-4	4,961	-0.08%
2022/08/05	1	28.40	1	28.35	28.45	0	5,096	0.00%
2022/08/04	4.1	27.49	0	0.00	27.90	4.1	5,147	0.08%
2022/08/03	2	27.80	0	0.00	27.80	2	5,194	0.04%
2022/08/01	0	0.00	3	28.92	28.85	-3	5,249	-0.06%
2022/07/29	1	29.00	0	0.00	28.95	1	5,277	0.02%
2022/07/28	1	28.90	3	29.50	28.85	-2	5,430	-0.04%
2022/07/27	4	29.15	1	29.30	29.30	3	5,404	0.06%
2022/07/26	1	29.40	2	28.90	28.75	-1	5,373	-0.02%
2022/07/25	2	29.43	0	0.00	29.45	2	5,371	0.04%
2022/07/22	8	30.01	16	29.99	29.90	-8	5,370	-0.15%
2022/07/21	14	29.83	12	29.72	30.10	2	5,286	0.04%
2022/07/20	33	29.95	39	29.71	29.10	-6	5,115	-0.12%
2022/07/19	3.1	27.71	4	27.83	27.95	-0.9	4,844	-0.02%
2022/07/18	9	27.47	2	27.25	27.50	7	4,858	0.14%
2022/07/15	2	27.18	2	27.30	26.95	0	5,025	0.00%
2022/07/14	1	25.75	1	25.90	25.85	0	4,955	0.00%
2022/07/12	10	26.79	5	26.76	26.50	5	4,808	0.10%
2022/07/11	6	28.53	0	0.00	28.50	6	4,780	0.13%
2022/07/08	2	28.98	13	29.09	29.00	-11	4,816	-0.23%
2022/07/07	4	28.15	0	0.00	28.10	4	4,809	0.08%
2022/07/06	3	28.28	0	0.00	27.70	3	4,808	0.06%
2022/07/05	31	28.85	0	0.00	29.20	31	4,774	0.65%
2022/07/04	2	28.67	8	28.64	28.45	-6	4,773	-0.12%
2022/07/01	4	28.93	4	29.05	28.55	0	4,815	0.00%
2022/06/30	20	31.17	18	31.02	30.85	2	4,766	0.04%
2022/06/29	6	30.28	6	30.21	30.45	0	4,671	0.00%
2022/06/28	5	30.15	1	30.05	30.05	4	4,808	0.08%
2022/06/27	2	30.95	0	0.00	30.85	2	5,167	0.04%
2022/06/24	1	30.25	33	30.19	29.60	-32	5,170	-0.62%
2022/06/23	0	0.00	1	28.90	29.35	-1	5,156	-0.02%
2022/06/22	3	29.93	2	29.89	29.75	1	5,153	0.02%
2022/06/21	4	30.28	0.4	30.15	31.10	3.6	5,227	0.07%
2022/06/20	8	30.19	3	30.40	29.65	5	5,299	0.09%
2022/06/17	6.2	31.52	6	31.52	31.60	0.2	5,223	0.00%
2022/06/16	9.1	32.90	3	32.57	32.20	6.1	5,176	0.12%
2022/06/15	2.1	33.02	0	0.00	33.25	2.1	5,162	0.04%
2022/06/14	5	32.90	6.2	33.04	33.35	-1.2	5,151	-0.02%
2022/06/13	6.1	33.47	14	33.71	33.40	-7.9	5,148	-0.15%
2022/06/10	8	35.60	12	35.67	35.40	-4	5,061	-0.08%
2022/06/09	3	36.43	5	36.40	36.40	-2	4,991	-0.04%
2022/06/08	10	36.75	2	36.68	36.75	8	4,992	0.16%
2022/06/07	0	0.00	1	36.40	36.35	-1	4,973	-0.02%
2022/06/06	2	36.40	13	36.39	36.25	-11	4,982	-0.22%
2022/06/02	16	37.03	23	36.79	36.80	-7	5,005	-0.14%
2022/06/01	10	37.20	32	36.81	36.65	-22	4,991	-0.44%
2022/05/31	32	36.75	33	36.93	37.00	-1	4,946	-0.02%
2022/05/30	2	36.30	12	36.49	36.45	-10	4,853	-0.21%
2022/05/27	10	35.90	13	35.86	35.85	-3	4,814	-0.06%
2022/05/26	0	0.00	1	35.75	35.45	-1	4,831	-0.02%
2022/05/25	2	35.50	1	35.85	35.95	1	4,831	0.02%
2022/05/24	4	35.84	24	35.86	35.25	-20	4,852	-0.41%
2022/05/23	30	36.28	10	36.01	35.90	20	4,833	0.41%
2022/05/20	14.2	36.54	14	36.01	35.95	0.2	4,843	0.00%
2022/05/19	6	35.93	19	36.18	36.20	-13	4,810	-0.27%
2022/05/18	0	0.00	13.3	35.93	35.75	-13.3	4,755	-0.28%
2022/05/17	2.1	35.94	3.2	35.70	35.80	-1.2	4,717	-0.02%
2022/05/16	5.3	35.40	49	35.62	35.20	-43.7	4,763	-0.92%
2022/05/13	35	34.95	38.1	35.09	35.10	-3.1	4,721	-0.07%
2022/05/12	3	34.25	60	33.80	33.60	-57	4,620	-1.23%
2022/05/11	24	34.48	30	34.56	34.60	-6	4,586	-0.13%
2022/05/10	3	34.00	0	0.00	34.15	3	4,553	0.07%
2022/05/09	1	33.55	2	33.95	33.50	-1	4,581	-0.02%
2022/05/06	45	34.29	47	34.57	34.90	-2	4,585	-0.04%
2022/05/05	63	35.52	42.1	35.74	35.30	20.9	4,605	0.45%
2022/05/04	3	34.03	5	34.04	34.10	-2	4,478	-0.04%
2022/05/03	5	33.00	5.1	33.50	33.65	-0.1	4,509	0.00%
2022/04/29	4	33.53	8	33.94	33.15	-4	4,559	-0.09%
2022/04/28	10.2	33.22	2	33.48	33.05	8.2	4,585	0.18%
2022/04/27	2	32.68	2	32.00	33.00	0	4,581	0.00%
2022/04/26	1	34.10	1	33.70	33.85	0	4,542	0.00%
2022/04/25	3.1	34.58	1.1	34.24	34.00	2	4,552	0.04%
2022/04/22	26	35.98	6.1	35.92	35.75	19.9	4,546	0.44%
2022/04/21	16	36.70	51	36.48	36.70	-35	4,585	-0.76%
2022/04/20	3	35.00	7	35.83	35.90	-4	4,424	-0.09%
2022/04/19	2	34.68	3.1	34.61	34.65	-1.1	4,419	-0.02%
2022/04/18	4	34.00	2	34.28	33.95	2	4,543	0.04%
2022/04/15	21	35.16	5	35.15	34.95	16	4,592	0.35%
2022/04/14	16	35.37	0	34.65	35.40	16	4,677	0.34%
2022/04/13	6	34.69	29	34.94	34.95	-23	4,706	-0.49%
2022/04/12	1	33.50	0	0.00	33.50	1	5,002	0.02%
2022/04/11	9	34.13	4	34.10	34.00	5	5,567	0.09%
2022/04/08	21	35.39	0	0.00	35.40	21	5,551	0.38%
2022/04/07	9.2	35.31	0.1	35.30	34.90	9.1	5,572	0.16%
2022/04/06	1.1	36.83	0	0.00	36.80	1.1	5,606	0.02%
2022/04/01	4	37.09	9	37.19	37.30	-5	5,591	-0.09%
2022/03/31	14	37.36	18.1	37.17	36.85	-4.1	5,538	-0.07%
2022/03/30	42	37.28	20.1	37.15	36.50	21.9	5,398	0.41%
2022/03/29	3	34.90	6	34.92	34.95	-3	5,066	-0.06%
2022/03/28	16	34.15	1	34.00	34.35	15	5,102	0.29%
2022/03/25	9	34.93	2	34.90	34.55	7	5,198	0.13%
2022/03/24	1	35.25	5	35.46	35.40	-4	5,192	-0.08%
2022/03/23	0.1	35.00	34	35.57	35.85	-33.9	5,141	-0.66%
2022/03/22	2	34.38	0	0.00	34.45	2	5,173	0.04%
2022/03/21	0	0.00	3	34.40	34.35	-3	5,248	-0.06%
2022/03/18	2	34.10	18	34.43	34.50	-16	5,348	-0.30%
2022/03/17	0	0.00	15.1	33.44	33.65	-15.1	5,419	-0.28%
2022/03/16	5	32.11	12	32.08	32.00	-7	5,540	-0.13%
2022/03/15	2	32.55	2	32.30	32.25	0	5,678	0.00%
2022/03/14	7	33.59	1	33.75	33.45	6	5,776	0.10%
2022/03/11	2.5	33.45	7	33.56	33.65	-4.5	5,927	-0.08%
2022/03/10	6	33.57	9	33.71	33.55	-3	6,021	-0.05%
2022/03/09	7	32.44	18	32.63	32.60	-11	6,205	-0.18%
2022/03/08	13	32.12	12.1	32.19	31.90	0.9	6,357	0.01%
2022/03/07	26	33.23	1	33.20	33.20	25	6,523	0.38%
2022/03/03	3	35.50	2	35.73	35.45	1	6,889	0.01%
2022/03/02	0.1	35.29	18	35.21	35.65	-17.9	7,050	-0.25%
2022/03/01	0	34.43	0	0.00	34.70	0	7,240	0.00%
2022/02/25	7	33.89	5	33.68	33.80	2	7,377	0.03%
2022/02/24	17	33.63	1	33.80	33.50	16	7,578	0.21%
2022/02/23	3	34.60	1	34.75	34.65	2	7,656	0.03%
2022/02/22	29	34.74	5	34.68	34.45	24	7,912	0.30%
2022/02/21	3.2	35.45	2	35.48	35.40	1.2	8,381	0.01%
2022/02/18	17	35.68	1.2	35.43	35.80	15.8	9,702	0.16%
2022/02/17	2	36.05	3	36.37	35.95	-1	10,065	-0.01%
2022/02/16	3.1	36.60	3	36.68	36.30	0.1	10,956	0.00%
2022/02/15	3	36.28	6	36.24	36.25	-3	11,511	-0.03%
2022/02/14	9	35.13	8	35.39	34.90	1	11,760	0.01%
2022/02/11	2.1	36.18	2	36.25	36.10	0.1	11,941	0.00%
2022/02/10	2.1	36.37	2	36.65	36.40	0.1	12,319	0.00%
2022/02/09	4.1	36.67	1	36.05	36.70	3.1	12,438	0.03%
2022/02/08	1	36.05	1	35.75	35.80	0	12,686	0.00%
2022/02/07	0	0.00	5	35.06	35.75	-5	13,044	-0.04%
2022/01/26	4	33.85	7	34.16	33.75	-3	13,683	-0.02%
2022/01/25	5	34.34	12.5	34.07	33.70	-7.5	15,412	-0.05%
2022/01/24	3	34.63	4	34.80	34.95	-1	15,995	-0.01%
2022/01/21	10	35.14	25	35.19	35.00	-15	16,155	-0.09%
2022/01/20	0	36.10	1	36.00	36.10	-1	16,284	-0.01%
2022/01/19	4	36.16	2	36.40	36.10	2	16,426	0.01%
2022/01/18	2.5	36.67	3	36.92	36.50	-0.5	16,785	0.00%
2022/01/17	0	35.55	6	36.26	36.90	-6	17,040	-0.04%
2022/01/14	21	35.02	26	35.25	35.50	-5	17,516	-0.03%
2022/01/13	130	36.45	142	36.17	36.05	-12	17,827	-0.07%	大買/大賣/
2022/01/12	58.5	36.39	56	36.32	36.30	2.5	17,937	0.01%
2022/01/11	55	36.74	17	36.72	36.35	38	18,098	0.21%
2022/01/10	250	37.48	323	37.05	37.05	-73	18,078	-0.40%	大買/大賣/
2022/01/07	149.1	37.96	146	37.57	37.45	3.1	18,091	0.02%	大買/大賣/
2022/01/06	5	38.79	11	38.86	39.10	-6	17,986	-0.03%
2022/01/05	42	39.59	29	39.74	39.20	13	17,999	0.07%
2022/01/04	67.2	39.82	109.5	40.07	41.30	-42.3	17,754	-0.24%	大賣/
2022/01/03	5	38.74	4.5	38.81	38.60	0.5	17,259	0.00%
2021/12/30	4	38.78	3	39.17	38.85	1	17,319	0.01%
2021/12/29	5	39.10	4.1	39.28	39.00	0.9	17,393	0.01%
2021/12/28	202.7	39.00	221	38.64	39.00	-18.3	17,464	-0.10%	大買/大賣/
2021/12/27	115	38.39	124	38.81	38.85	-9	17,587	-0.05%	大買/大賣/
2021/12/24	2.1	38.54	3	38.85	38.45	-0.9	17,767	0.00%
2021/12/23	3	38.80	1	39.25	38.75	2	17,803	0.01%
2021/12/22	111	38.92	98	38.89	38.80	13	17,907	0.07%	大買/
2021/12/21	17	39.10	11	38.88	38.80	6	18,165	0.03%
2021/12/20	8	38.11	0	0.00	38.30	8	18,233	0.04%
2021/12/17	6	38.62	5	38.55	38.35	1	18,282	0.01%
2021/12/16	11	39.14	7.1	39.32	39.25	3.9	18,301	0.02%
2021/12/15	3	38.93	4	38.54	38.90	-1	18,308	-0.01%
2021/12/14	179.3	38.45	167	38.16	38.05	12.3	18,310	0.07%	大買/大賣/
2021/12/13	166.1	38.62	160	38.71	38.55	6.1	18,304	0.03%	大買/大賣/
2021/12/10	163	39.47	132	39.24	39.20	31	18,346	0.17%	大買/大賣/
2021/12/09	20	40.94	15	40.73	40.40	5	18,419	0.03%
2021/12/08	7	40.91	4	40.91	40.60	3	18,360	0.02%
2021/12/07	11	41.08	15	41.12	40.65	-4	18,450	-0.02%
2021/12/06	55	40.56	57	40.82	40.80	-2	18,441	-0.01%
2021/12/03	21.1	41.35	39.2	41.36	41.25	-18.1	18,607	-0.10%
2021/12/02	124	40.98	8	40.65	40.30	116	18,681	0.62%	大買/鉅額交易
2021/12/01	17	41.14	129.3	41.07	41.40	-112.3	18,887	-0.59%	大賣/鉅額交易
2021/11/30	41.1	39.79	53	40.36	41.60	-11.9	19,204	-0.06%
2021/11/29	99	37.14	107.2	38.73	38.90	-8.2	20,669	-0.04%	大賣/
2021/11/26	157.3	38.92	33	39.25	38.55	124.3	21,153	0.59%	大買/鉅額交易
2021/11/25	7	40.57	13	40.72	40.15	-6	21,179	-0.03%
2021/11/24	9	39.51	25	39.68	39.60	-16	21,052	-0.08%
2021/11/23	58	40.08	35.3	40.14	39.90	22.7	21,047	0.11%
2021/11/22	34	41.15	4	41.14	41.15	30	21,010	0.14%
2021/11/19	11	41.51	33	41.31	40.80	-22	21,284	-0.10%
2021/11/18	108	42.08	96.3	41.87	41.40	11.7	21,203	0.06%	大買/
2021/11/17	160.3	43.23	186	43.64	42.35	-25.8	20,858	-0.12%	大買/大賣/
2021/11/16	86.3	41.51	82	41.26	41.25	4.3	19,717	0.02%
2021/11/15	83	42.09	71	41.83	41.05	12	19,620	0.06%
2021/11/12	63	40.93	60.1	40.96	41.00	2.9	18,949	0.02%
2021/11/11	31	39.85	28	39.79	39.15	3	18,495	0.02%
2021/11/10	25	39.34	16	39.19	39.60	9	18,399	0.05%
2021/11/09	35	39.60	20	39.67	39.65	15	18,452	0.08%
2021/11/08	10.3	39.00	31	38.74	38.55	-20.8	18,199	-0.11%
2021/11/05	13.4	38.68	11	38.88	39.10	2.4	18,422	0.01%
2021/11/04	94.2	39.49	78	39.32	38.90	16.2	18,472	0.09%
2021/11/03	50.2	39.65	49.5	39.68	39.85	0.7	18,472	0.00%
2021/11/02	131.5	42.80	122.8	43.13	40.80	8.7	18,042	0.05%	大買/大賣/
2021/11/01	31.1	38.70	56.4	38.56	39.85	-25.3	16,524	-0.15%
2021/10/29	22	36.88	38	36.95	37.00	-16	16,330	-0.10%
2021/10/28	25.2	37.17	45.1	37.42	36.75	-19.9	16,435	-0.12%
2021/10/27	25.1	36.80	24	36.68	36.60	1.1	16,897	0.01%
2021/10/26	24	37.60	41	37.82	37.05	-17	17,415	-0.10%
2021/10/25	86.1	37.36	72.3	37.38	37.15	13.8	17,709	0.08%
2021/10/22	19.5	36.92	30	36.99	37.60	-10.5	18,459	-0.06%
2021/10/21	23.2	36.38	30	36.64	35.60	-6.8	19,126	-0.04%
2021/10/20	16	35.72	8	35.82	36.05	8	19,840	0.04%
2021/10/19	14	34.84	45	35.23	35.25	-31	21,324	-0.15%
2021/10/18	42	33.63	99	33.50	33.75	-57	24,167	-0.24%
2021/10/15	5	33.60	108	33.69	34.00	-103	25,658	-0.40%	大賣/鉅額交易
2021/10/14	45	32.10	23	32.41	32.60	22	26,229	0.08%
2021/10/13	41.3	32.48	6.5	32.45	32.00	34.8	26,992	0.13%
2021/10/12	32	33.79	120	33.59	33.15	-88	27,638	-0.32%	大賣/
2021/10/08	104	34.31	104	35.05	34.55	0	28,093	0.00%	大買/大賣/
2021/10/07	8	34.49	8.4	34.37	34.70	-0.4	28,820	0.00%
2021/10/06	32.2	33.44	32	33.67	33.10	0.2	31,899	0.00%
2021/10/05	22.2	31.73	29	32.80	33.25	-6.8	33,099	-0.02%
2021/10/04	115	33.05	110	32.62	32.00	5	33,868	0.01%	大買/大賣/
2021/10/01	92.2	35.33	49	33.85	33.60	43.2	34,108	0.13%
2021/09/30	27	36.14	68	36.15	36.05	-41	34,293	-0.12%
2021/09/29	79	36.36	18	36.35	36.05	61	34,450	0.18%
2021/09/28	64	37.60	98	37.62	37.60	-34	34,776	-0.10%
2021/09/27	10	36.79	15	36.89	37.05	-5	34,636	-0.01%
2021/09/24	0.1	36.20	8	36.32	36.00	-7.9	34,690	-0.02%
2021/09/23	6	36.24	40	36.55	36.00	-34	34,911	-0.10%
2021/09/22	96.6	36.19	92	36.84	36.10	4.6	35,592	0.01%
2021/09/17	25	37.12	22.1	36.91	37.80	2.9	36,401	0.01%
2021/09/16	62.1	37.23	57	37.13	37.00	5.1	36,613	0.01%
2021/09/15	41.2	37.43	29	37.38	37.25	12.2	36,646	0.03%
2021/09/14	120	37.98	36	38.28	38.50	84	36,735	0.23%	大買/
2021/09/13	76	38.07	150	38.10	37.85	-74	36,718	-0.20%	大賣/
2021/09/10	162.1	38.31	80.1	38.47	38.65	82	36,799	0.22%	大買/
2021/09/09	80.1	37.97	54	38.02	38.30	26.1	36,814	0.07%
2021/09/08	79.2	37.55	71.2	37.52	37.40	8	36,885	0.02%
2021/09/07	27	38.25	30	38.28	38.65	-3	36,887	-0.01%
2021/09/06	23.1	40.01	38	39.67	39.10	-14.9	36,978	-0.04%
2021/09/03	66	41.66	74	41.54	41.70	-8	37,159	-0.02%
2021/09/02	275.1	43.53	156.6	42.87	40.60	118.6	37,520	0.32%	大買/大賣/鉅額交易
2021/09/01	113.6	40.89	65.1	40.79	42.05	48.5	36,735	0.13%	大買/
2021/08/31	15	38.50	23	38.79	39.30	-8	36,422	-0.02%
2021/08/30	4	37.79	0.3	37.80	37.75	3.7	36,581	0.01%
2021/08/27	23	38.42	14	38.03	37.85	9	36,773	0.02%
2021/08/26	28	38.47	19	38.58	38.35	9	36,824	0.02%
2021/08/25	36.1	38.71	35	38.78	38.30	1.1	36,876	0.00%
2021/08/24	9	38.29	32	37.81	37.50	-23	36,777	-0.06%
2021/08/23	25	38.26	29	38.51	38.55	-4	36,876	-0.01%
2021/08/20	14	36.88	11	37.00	37.05	3	37,038	0.01%
2021/08/19	35	37.55	31.1	37.35	36.50	3.9	37,228	0.01%
2021/08/18	34.2	35.85	47.1	34.74	37.60	-12.9	37,207	-0.03%
2021/08/17	17	36.76	11.2	35.88	35.15	5.8	37,852	0.02%
2021/08/16	35	37.79	19.1	37.88	37.50	16	37,897	0.04%
2021/08/13	12	38.34	4.3	38.45	37.40	7.7	37,806	0.02%
2021/08/12	7	39.47	127.4	39.34	39.45	-120.4	37,796	-0.32%	大賣/鉅額交易
2021/08/11	50.2	39.34	55.1	38.72	38.20	-5	37,955	-0.01%
2021/08/10	39	39.81	57.2	40.44	40.45	-18.2	37,974	-0.05%
2021/08/09	120	41.33	431.3	41.17	40.30	-311.3	37,904	-0.82%	大買/大賣/鉅額交易
2021/08/06	25.3	42.63	15.2	43.00	42.15	10.1	37,815	0.03%
2021/08/05	23.4	43.44	23	43.35	43.05	0.4	38,084	0.00%
2021/08/04	35.8	43.81	36.6	43.64	43.30	-0.7	38,435	0.00%
2021/08/03	41	43.16	34.3	43.27	43.40	6.7	38,377	0.02%
2021/08/02	171.2	44.28	151	43.80	42.85	20.2	38,306	0.05%	大買/大賣/
2021/07/30	50.2	43.60	64	43.77	43.40	-13.8	38,010	-0.04%
2021/07/29	50.2	43.32	45	43.40	43.10	5.2	37,638	0.01%
2021/07/28	108	41.74	126.9	41.08	42.45	-18.9	37,375	-0.05%	大買/大賣/
2021/07/27	366.3	44.94	152	44.50	43.40	214.2	37,014	0.58%	大買/大賣/鉅額交易
2021/07/26	178.4	46.22	181.1	46.63	46.50	-2.8	37,296	-0.01%	大買/大賣/
2021/07/23	218.3	46.18	198.5	46.03	44.90	19.8	38,235	0.05%	大買/大賣/
2021/07/22	462.2	45.31	260.2	44.52	44.70	202	36,872	0.55%	大買/大賣/鉅額交易
2021/07/21	53	43.57	141.6	43.44	43.90	-88.6	34,037	-0.26%	大賣/
2021/07/20	127.1	38.64	136.3	38.98	39.95	-9.2	32,699	-0.03%	大買/大賣/
2021/07/19	105	39.38	113.1	39.40	38.95	-8.1	32,374	-0.03%	大買/大賣/
2021/07/16	224	38.23	180.2	38.00	38.90	43.8	32,135	0.14%	大買/大賣/
2021/07/15	111	36.35	70.2	36.28	37.40	40.8	31,890	0.13%	大買/
2021/07/14	87	37.04	125.2	36.45	36.30	-38.2	32,698	-0.12%	大賣/
2021/07/13	476.3	39.53	433.2	39.55	37.30	43.1	32,442	0.13%	大買/大賣/
2021/07/12	168	37.51	176.1	38.16	38.30	-8.1	29,554	-0.03%	大買/大賣/
2021/07/09	218	34.06	81.3	34.12	34.85	136.7	28,571	0.48%	大買/鉅額交易
2021/07/08	18	33.16	18	33.23	32.85	0	28,148	0.00%
2021/07/07	32	33.07	35	32.93	32.70	-3	28,156	-0.01%
2021/07/06	12	32.30	19.1	32.57	32.30	-7.1	28,388	-0.03%
2021/07/05	78	32.76	90	32.63	33.00	-12	28,575	-0.04%
2021/07/02	25	31.70	35	31.70	31.80	-10	28,580	-0.03%
2021/07/01	37	31.54	51.4	31.74	31.10	-14.4	29,544	-0.05%
2021/06/30	46	31.81	50.4	31.84	31.75	-4.4	30,540	-0.01%
2021/06/29	100	32.64	66	32.60	31.95	34	31,149	0.11%
2021/06/28	144.6	33.60	119	33.86	33.95	25.6	30,862	0.08%	大買/大賣/
2021/06/25	38	32.43	37	32.46	32.00	1	30,669	0.00%
2021/06/24	7	31.89	7.3	31.96	31.95	-0.3	30,690	0.00%
2021/06/23	9	31.88	20	31.87	31.95	-11	30,916	-0.04%
2021/06/22	15	31.43	9	31.25	30.90	6	31,361	0.02%
2021/06/21	8	31.36	12.5	31.44	31.60	-4.5	32,370	-0.01%
2021/06/18	21.1	32.28	19	32.01	31.85	2.1	34,039	0.01%
2021/06/17	8	31.87	18	32.14	32.40	-10	34,686	-0.03%
2021/06/16	16.2	31.67	74.2	32.05	31.35	-58	34,671	-0.17%
2021/06/15	20.5	32.75	24	32.67	32.40	-3.5	34,743	-0.01%
2021/06/11	35	32.16	45	32.17	32.45	-10	34,893	-0.03%
2021/06/10	140	32.02	65.2	32.17	31.70	74.8	34,575	0.22%	大買/
2021/06/09	170.5	31.61	204	31.75	32.25	-33.5	34,075	-0.10%	大買/大賣/
2021/06/08	34	30.64	42.3	30.65	30.90	-8.3	33,380	-0.02%
2021/06/07	100.3	30.61	88	30.06	29.90	12.3	33,281	0.04%
2021/06/04	16	30.51	19	30.40	30.45	-3	33,080	-0.01%
2021/06/03	2	30.00	13	30.08	30.10	-11	32,982	-0.03%
2021/06/02	19.5	29.71	19	29.73	29.55	0.5	32,945	0.00%
2021/06/01	52	30.47	57	30.60	30.20	-5	32,837	-0.02%
2021/05/31	21.5	29.77	34	29.78	29.85	-12.5	32,706	-0.04%
2021/05/28	54	29.66	34	29.76	29.50	20	32,637	0.06%
2021/05/27	23.7	29.27	16	29.37	29.35	7.7	32,590	0.02%
2021/05/26	26	28.76	145	28.60	28.80	-119	32,422	-0.37%	大賣/鉅額交易
2021/05/25	215	28.88	205	29.28	29.10	10	32,412	0.03%	大買/大賣/
2021/05/24	59	26.84	80	27.09	27.90	-21	31,818	-0.07%
2021/05/21	4	26.28	9	26.45	26.50	-5	31,924	-0.02%
2021/05/20	57	26.41	89	26.53	25.85	-32	32,323	-0.10%
2021/05/19	98.2	25.77	123	26.01	26.30	-24.8	32,599	-0.08%	大賣/
2021/05/18	73	24.80	62	24.79	25.70	11	33,039	0.03%
2021/05/17	74.1	23.72	87	24.18	23.40	-12.9	33,063	-0.04%
2021/05/14	44	26.70	15	26.91	25.95	29	32,994	0.09%
2021/05/13	126	25.08	201	25.90	26.05	-75	32,962	-0.23%	大買/大賣/
2021/05/12	119.1	26.80	106	26.15	25.30	13.1	32,685	0.04%	大買/大賣/
2021/05/11	69.1	28.94	44.6	28.28	27.90	24.6	32,489	0.08%
2021/05/10	58	30.85	13	30.76	30.50	45	33,017	0.14%
2021/05/07	104	30.50	83	30.99	31.20	21	35,030	0.06%	大買/
2021/05/06	29	30.04	38.2	29.86	29.55	-9.2	35,368	-0.03%
2021/05/05	58.3	30.60	39	31.07	29.80	19.3	35,727	0.05%
2021/05/04	93.2	31.13	121.1	30.81	30.45	-27.9	35,985	-0.08%	大賣/
2021/05/03	143.2	33.64	139.1	33.13	32.20	4.1	35,869	0.01%	大買/大賣/
2021/04/29	239.7	34.01	326.3	33.88	35.05	-86.6	35,279	-0.25%	大買/大賣/
2021/04/28	16.1	31.94	73	32.02	31.90	-56.9	34,789	-0.16%
2021/04/27	31.2	31.73	27.5	31.95	31.75	3.7	36,626	0.01%
2021/04/26	26.4	32.24	22	32.25	32.15	4.4	37,864	0.01%
2021/04/23	22	31.91	114	31.66	32.15	-92	38,967	-0.24%	大賣/
2021/04/22	76.7	31.71	69	31.67	30.80	7.7	39,286	0.02%
2021/04/21	149	33.36	86	33.58	33.05	63	39,685	0.16%	大買/
2021/04/20	314.3	33.76	247	33.85	33.75	67.3	41,249	0.16%	大買/大賣/
2021/04/19	93.5	31.77	107	31.77	32.25	-13.5	41,999	-0.03%	大賣/
2021/04/16	72	31.05	31	31.00	30.95	41	42,586	0.10%
2021/04/15	42	30.71	55	30.74	31.30	-13	42,652	-0.03%
2021/04/14	80.1	30.15	86	29.94	30.10	-5.9	42,856	-0.01%
2021/04/13	86	31.42	103.2	31.47	30.90	-17.2	42,534	-0.04%	大賣/
2021/04/12	155	31.72	152.1	31.54	30.95	3	42,290	0.01%	大買/大賣/
2021/04/09	30	32.74	35.6	33.01	32.40	-5.6	41,776	-0.01%
2021/04/08	75.1	33.27	135.4	33.22	32.85	-60.2	41,548	-0.14%	大賣/
2021/04/07	213.6	34.06	258	33.51	33.15	-44.5	41,705	-0.11%	大買/大賣/
2021/04/06	239	33.02	135	33.01	34.10	104	41,049	0.25%	大買/大賣/鉅額交易
2021/04/01	258	31.34	194	31.11	31.05	64	40,359	0.16%	大買/大賣/
2021/03/31	133	30.77	267	30.36	30.00	-134	39,621	-0.34%	大買/大賣/鉅額交易
2021/03/30	212	30.54	125	30.43	30.90	87	39,344	0.22%	大買/大賣/
2021/03/29	127	29.81	206	29.76	29.55	-79	38,674	-0.20%	大買/大賣/
2021/03/26	245.5	29.90	351.7	29.40	29.30	-106.2	38,476	-0.28%	大買/大賣/鉅額交易
2021/03/25	271	30.44	232	29.93	29.60	39	38,239	0.10%	大買/大賣/
2021/03/24	337	30.63	260.5	30.83	30.50	76.5	37,772	0.20%	大買/大賣/
2021/03/23	607.2	30.80	504.1	30.44	30.90	103.2	36,947	0.28%	大買/大賣/鉅額交易
2021/03/22	244.5	26.84	209.2	26.95	28.80	35.3	35,152	0.10%	大買/大賣/
2021/03/19	90	25.89	26	25.95	26.25	64	34,362	0.19%
2021/03/18	58.1	26.53	27	26.34	26.00	31.1	34,244	0.09%
2021/03/17	43.1	26.21	61	26.31	26.25	-17.9	34,074	-0.05%
2021/03/16	12.1	25.68	9	25.67	25.75	3.1	33,715	0.01%
2021/03/15	17	25.62	16	25.59	25.40	1	33,655	0.00%
2021/03/12	25	25.22	16.5	25.21	24.85	8.5	33,501	0.03%
2021/03/11	29	25.12	44	24.89	25.40	-15	34,099	-0.04%
2021/03/10	15	24.12	2	24.50	23.95	13	34,468	0.04%
2021/03/09	11	23.87	16	23.93	23.90	-5	34,459	-0.01%
2021/03/08	28.1	24.81	4	25.03	24.25	24.1	34,373	0.07%
2021/03/05	12.6	24.64	11	24.66	24.75	1.6	34,369	0.00%
2021/03/04	18	24.84	11	25.00	24.70	7	34,334	0.02%
2021/03/03	11.1	25.12	11	25.17	25.30	0.1	34,611	0.00%
2021/03/02	8	25.69	9	26.01	25.55	-1	34,445	0.00%
2021/02/26	16.1	25.29	16	25.47	25.75	0.1	34,261	0.00%
2021/02/25	21.1	25.58	19	25.68	25.50	2.1	34,209	0.01%
2021/02/24	36	25.77	20	25.78	25.45	16	34,275	0.05%
2021/02/23	43.2	26.18	53	26.17	26.05	-9.8	34,263	-0.03%
2021/02/22	72	27.04	114	26.98	26.80	-42	34,238	-0.12%	大賣/
2021/02/19	60	26.59	65	26.53	26.65	-5	33,748	-0.01%
2021/02/18	117.1	25.85	47	26.19	26.50	70.1	33,377	0.21%	大買/
2021/02/17	23	24.84	27	24.90	24.90	-4	32,857	-0.01%
2021/02/05	3	24.02	12	24.00	23.80	-9	32,472	-0.03%
2021/02/04	25	24.16	25	24.39	23.90	0	32,275	0.00%
2021/02/03	50	24.24	6	24.25	24.30	44	32,059	0.14%
2021/02/02	27	24.23	26	24.33	24.15	1	31,898	0.00%
2021/02/01	199	24.39	218	24.37	23.80	-19	31,660	-0.06%	大買/大賣/
2021/01/29	379	26.95	345	26.26	25.10	34	30,816	0.11%	大買/大賣/
2021/01/28	97	25.82	94	25.66	25.80	3	28,568	0.01%
2021/01/27	89	25.69	143	25.52	25.60	-54	27,891	-0.19%	大賣/
2021/01/26	99	25.59	105	25.66	25.00	-6	27,254	-0.02%	大賣/
2021/01/25	102	25.36	82	24.95	25.15	20	26,603	0.08%	大買/
2021/01/22	126.2	25.08	164	24.96	25.25	-37.8	26,066	-0.15%	大買/大賣/
2021/01/21	396	25.85	321	25.85	25.10	75	25,197	0.30%	大買/大賣/
2021/01/20	607	25.78	724	25.24	24.65	-117	23,693	-0.49%	大買/大賣/鉅額交易
2021/01/19	448	26.10	248	26.94	27.20	200	21,667	0.92%	大買/大賣/鉅額交易
2021/01/18	156	24.11	218.5	24.00	24.75	-62.5	20,346	-0.31%	大買/大賣/
2021/01/15	84	22.61	64.1	22.70	22.50	19.9	19,028	0.10%
2021/01/14	137.1	23.17	134.5	23.01	23.00	2.6	18,428	0.01%	大買/大賣/
2021/01/13	230.5	22.31	137	22.21	23.40	93.5	17,516	0.53%	大買/大賣/
2021/01/12	488	21.95	500	22.01	22.45	-12	15,549	-0.08%	大買/大賣/
2021/01/11	61	19.68	105	19.72	20.45	-44	13,671	-0.32%	大賣/
2021/01/08	91	18.67	89	18.65	18.60	2	12,564	0.02%
2021/01/07	65	18.71	94	18.59	18.45	-29	12,293	-0.24%
2021/01/06	60	17.69	49	17.83	17.75	11	11,846	0.09%
2021/01/05	33	18.09	9	18.15	18.05	24	11,715	0.20%
2021/01/04	21	18.41	47	18.46	18.50	-26	11,613	-0.22%
2020/12/31	38	18.33	47	18.58	18.30	-9	11,740	-0.08%
2020/12/30	43	18.72	60	18.68	18.60	-17	11,563	-0.15%
2020/12/29	70	18.17	61	18.49	18.10	9	10,972	0.08%
2020/12/28	61	18.06	85	17.60	18.30	-24	10,507	-0.23%
2020/12/25	292	17.67	290	17.31	17.30	2	9,995	0.02%	大買/大賣/
2020/12/24	14	17.24	16	17.24	17.45	-2	9,851	-0.02%
2020/12/23	12	16.80	12	16.72	16.80	0	9,704	0.00%
2020/12/22	17	16.84	105	16.99	16.45	-88	9,834	-0.89%	大賣/
2020/12/21	14	16.91	19	16.98	16.95	-5	9,927	-0.05%
2020/12/18	132	17.24	49	17.28	17.10	83	10,233	0.81%	大買/
2020/12/17	28	17.54	64	17.46	17.65	-36	10,274	-0.35%
2020/12/16	8	16.95	8	16.99	16.95	0	10,266	0.00%
2020/12/15	17	16.74	16	16.99	16.65	1	10,405	0.01%
2020/12/14	9	17.16	15	17.29	17.15	-6	10,400	-0.06%
2020/12/11	35	17.19	30	16.92	17.20	5	10,518	0.05%
2020/12/10	108	16.94	232	16.86	16.75	-124	10,700	-1.16%	大買/大賣/鉅額交易
2020/12/09	86	17.29	70	17.17	17.45	16	10,629	0.15%
2020/12/08	95	17.16	31	17.11	17.05	64	10,524	0.61%
2020/12/07	255	18.03	142	18.18	17.65	113	10,374	1.09%	大買/大賣/鉅額交易
2020/12/04	55	17.03	46	16.51	17.35	9	9,681	0.09%
2020/12/03	35	16.03	34	16.13	15.85	1	9,117	0.01%
2020/12/02	18	16.00	22	15.92	16.05	-4	9,171	-0.04%
2020/12/01	33	15.94	36	15.80	15.95	-3	9,151	-0.03%
2020/11/30	15	15.60	78	15.61	15.60	-63	9,051	-0.70%
2020/11/27	73	15.85	65	15.86	15.75	8	9,069	0.09%
2020/11/26	13	15.45	12	15.45	15.45	1	8,817	0.01%
2020/11/25	24	15.30	33	15.32	15.30	-9	8,760	-0.10%
2020/11/24	38	15.11	23	15.26	15.05	15	8,651	0.17%
2020/11/23	99	15.70	29	15.71	15.50	70	8,496	0.82%
2020/11/20	46	15.46	42	15.54	15.75	4	8,207	0.05%
2020/11/19	25	15.36	16	15.28	15.55	9	7,947	0.11%
2020/11/18	34	14.88	22	14.92	14.85	12	7,645	0.16%
2020/11/17	31	14.89	82	14.96	14.85	-51	7,635	-0.67%
2020/11/16	59	14.95	40	14.80	14.95	19	7,625	0.25%
2020/11/13	2	14.25	14	14.22	14.30	-12	7,527	-0.16%
2020/11/12	0	0.00	2	14.40	14.30	-2	7,604	-0.03%
2020/11/11	8	14.46	6	14.70	14.45	2	7,824	0.03%
2020/11/10	14	14.65	15	14.77	14.65	-1	7,850	-0.01%
2020/11/09	9	14.98	16	14.76	15.10	-7	7,770	-0.09%
2020/11/06	10	14.45	0	0.00	14.55	10	7,636	0.13%
2020/11/04	9	14.35	6	14.35	14.35	3	7,775	0.04%
2020/11/03	5	14.35	5	14.10	14.35	0	7,764	0.00%
2020/11/02	11	14.00	0	0.00	13.95	11	7,761	0.14%
2020/10/30	9	14.16	7	14.39	14.10	2	7,799	0.03%
2020/10/29	6	14.35	10	14.06	14.35	-4	7,783	-0.05%
2020/10/28	22	14.40	71	14.40	14.35	-49	7,770	-0.63%
2020/10/27	31	14.86	14.2	14.95	14.75	16.8	7,785	0.22%
2020/10/26	100.2	15.00	22	15.00	15.00	78.2	7,745	1.01%
2020/10/23	0	0.00	6	14.74	14.80	-6	7,649	-0.08%
2020/10/22	12	14.76	12	14.99	14.75	0	7,754	0.00%
2020/10/21	1	14.95	10	14.98	14.85	-9	7,710	-0.12%
2020/10/20	16	14.87	19	14.91	14.90	-3	7,685	-0.04%
2020/10/19	40	14.93	29	14.84	14.85	11	7,633	0.14%
2020/10/16	6	14.30	6	14.65	14.30	0	7,607	0.00%
2020/10/15	8	14.65	13	14.68	14.65	-5	7,670	-0.07%
2020/10/14	6	14.58	10	14.61	14.55	-4	7,604	-0.05%
2020/10/13	8	14.35	8.3	14.54	14.40	-0.3	7,542	0.00%
2020/10/12	16	14.37	17	14.34	14.30	-1	7,481	-0.01%
2020/10/08	36	14.48	39	14.25	14.50	-3	7,420	-0.04%
2020/10/07	16	13.76	16	13.80	13.85	0	7,160	0.00%
2020/10/06	6	13.74	13	13.81	13.80	-7	7,165	-0.10%
2020/10/05	14	13.45	7.2	13.56	13.45	6.8	7,184	0.09%
2020/09/30	9	13.50	24	13.39	13.50	-15	7,240	-0.21%
2020/09/29	14.1	13.44	8.2	13.51	13.40	5.9	7,339	0.08%
2020/09/28	19	13.56	27	13.44	13.55	-8	7,387	-0.11%
2020/09/25	120	13.65	132	13.78	13.45	-12	7,431	-0.16%	大買/大賣/
2020/09/24	55.2	14.14	46	14.17	13.85	9.2	7,279	0.13%
2020/09/23	63.2	14.72	93	14.96	14.45	-29.8	7,098	-0.42%
2020/09/22	156	14.72	231	14.44	14.85	-75	6,737	-1.11%	大買/大賣/
2020/09/21	60.2	14.62	97	14.86	14.50	-36.8	6,512	-0.57%
2020/09/18	22	14.70	41	14.58	14.80	-19	6,267	-0.30%
2020/09/17	45	14.22	89	14.17	14.25	-44	6,221	-0.71%
2020/09/16	109	14.23	270	14.16	14.10	-161	6,800	-2.37%	大買/大賣/鉅額交易
2020/09/15	258	14.01	108	13.95	14.30	150	6,620	2.27%	大買/大賣/鉅額交易
2020/09/14	19	13.70	14	13.45	13.75	5	6,339	0.08%
2020/09/11	20	13.35	23	13.45	13.35	-3	6,260	-0.05%
2020/09/10	46	13.63	22	13.63	13.55	24	6,194	0.39%
2020/09/09	44	13.76	35	13.19	13.80	9	6,106	0.15%
2020/09/08	19	13.40	18	13.39	13.25	1	5,988	0.02%
2020/09/07	50	13.41	12	13.42	13.40	38	5,936	0.64%
2020/09/04	17	13.09	19	12.82	13.25	-2	5,770	-0.03%
2020/09/03	51	13.06	29	13.05	13.05	22	5,723	0.38%
2020/09/02	17	12.81	14	12.98	12.85	3	5,662	0.05%
2020/09/01	67	12.97	27	12.86	13.15	40	5,580	0.72%
2020/08/27	15	12.45	0	0.00	12.40	15	5,582	0.27%
2020/08/26	66	12.43	15	12.50	12.50	51	5,637	0.90%
2020/08/25	5	12.35	2	12.35	12.30	3	5,921	0.05%
2020/08/24	0	0.00	1	12.25	12.25	-1	5,898	-0.02%
2020/08/21	10	12.20	16	12.20	12.25	-6	6,054	-0.10%
2020/08/20	19	12.19	41	12.16	11.90	-22	6,181	-0.36%
2020/08/19	62	13.30	92	13.06	12.80	-30	6,033	-0.50%
2020/08/18	51	13.39	26	13.26	13.30	25	5,918	0.42%
2020/08/17	67	13.13	41	13.23	13.30	26	5,829	0.45%
2020/08/14	23	12.67	30	12.66	12.85	-7	5,617	-0.12%
2020/08/13	10	12.59	0	0.00	12.60	10	5,681	0.18%
2020/08/12	11	12.55	11	12.54	12.55	0	5,981	0.00%
2020/08/11	18	12.69	19	12.75	12.50	-1	5,960	-0.02%
2020/08/10	26	12.70	21	12.64	12.80	5	5,888	0.08%
2020/08/07	0	0.00	4	12.45	12.30	-4	5,860	-0.07%
2020/08/06	5	12.35	10	12.53	12.40	-5	5,846	-0.09%
2020/08/05	25	12.52	40	12.66	12.50	-15	5,828	-0.26%
2020/08/04	10	12.31	6	12.40	12.40	4	5,783	0.07%
2020/08/03	8	12.22	1	12.45	12.25	7	5,776	0.12%
2020/07/31	40	12.41	17	12.64	12.30	23	5,777	0.40%
2020/07/30	21	12.45	22	12.48	12.50	-1	5,750	-0.02%
2020/07/29	10	12.21	10	12.34	12.20	0	5,704	0.00%
2020/07/28	20	12.35	43	12.55	12.00	-23	5,652	-0.41%
2020/07/27	25	12.16	12	12.38	12.10	13	5,499	0.24%
2020/07/24	24	12.40	11	12.58	12.30	13	5,494	0.24%
2020/07/23	15	12.62	26	12.68	12.60	-11	5,524	-0.20%
2020/07/22	17	12.69	19	12.64	12.70	-2	5,481	-0.04%
2020/07/21	24	12.21	26	12.18	12.35	-2	5,320	-0.04%
2020/07/20	2	11.75	2	11.45	11.75	0	5,205	0.00%
2020/07/17	2	11.65	7	11.69	11.65	-5	5,190	-0.10%
2020/07/16	2	11.85	2	11.95	11.85	0	5,173	0.00%
2020/07/15	9	12.01	13	12.18	11.95	-4	5,155	-0.08%
2020/07/13	15	12.17	0	0.00	12.25	15	5,143	0.29%
2020/07/10	12	12.28	8	12.40	12.30	4	5,133	0.08%
2020/07/09	37	12.89	1	12.80	12.80	36	5,143	0.70%
2020/07/08	1	12.85	3	12.88	12.75	-2	5,060	-0.04%
2020/07/07	5	12.35	9	12.52	12.40	-4	4,929	-0.08%
2020/07/06	14	12.71	16	12.68	12.75	-2	4,853	-0.04%
2020/07/03	15	12.43	8	12.55	12.45	7	4,761	0.15%
2020/07/02	13	12.40	2	12.40	12.40	11	4,707	0.23%
2020/07/01	10	12.41	11	12.52	12.45	-1	4,675	-0.02%
2020/06/30	11	12.21	11	12.38	12.20	0	4,597	0.00%
2020/06/29	11	12.33	34	12.56	12.25	-23	4,544	-0.51%
2020/06/24	22	12.49	31	12.67	12.45	-9	4,384	-0.21%
2020/06/23	132	12.48	135	12.74	12.85	-3	4,210	-0.07%	大買/大賣/
2020/06/22	2	11.75	2	11.95	11.80	0	3,549	0.00%
2020/06/19	12	11.89	112	11.77	11.95	-100	3,526	-2.84%	大賣/
2020/06/18	3	11.60	11.5	11.54	11.60	-8.5	3,423	-0.25%
2020/06/17	5	11.30	7	11.44	11.30	-2	3,399	-0.06%
2020/06/16	10	11.19	10	11.28	11.20	0	3,394	0.00%
2020/06/15	8	11.18	4	11.30	11.05	4	3,437	0.12%
2020/06/12	15	11.05	12.5	11.20	11.25	2.5	3,427	0.07%
2020/06/11	8	11.65	5	11.55	11.50	3	3,424	0.09%
2020/06/10	4	11.88	6	12.03	11.95	-2	3,385	-0.06%
2020/06/09	3	11.82	0	0.00	11.80	3	3,404	0.09%
2020/06/08	9	11.76	0	0.00	11.75	9	3,432	0.26%
2020/06/05	12	11.87	12	12.00	11.90	0	3,389	0.00%
2020/06/04	7	11.85	1	11.95	11.85	6	3,366	0.18%
2020/06/03	16	11.97	25	12.08	12.20	-9	3,330	-0.27%
2020/06/02	54	11.70	52	11.89	11.70	2	3,192	0.06%
2020/06/01	494	11.78	420	11.97	12.05	74	3,124	2.37%	大買/大賣/
2020/05/29	11	11.15	7	11.27	11.15	4	2,810	0.14%
2020/05/28	24	11.55	22.3	11.70	11.25	1.8	2,799	0.06%
2020/05/27	22	11.00	33	11.08	11.45	-11	2,624	-0.42%
2020/05/26	6	10.70	15	10.79	10.75	-9	2,462	-0.37%
2020/05/25	21	10.56	12	10.71	10.55	9	2,457	0.37%
2020/05/22	27	10.76	21	10.88	10.70	6	2,451	0.24%
2020/05/21	22	10.78	11.3	10.88	10.80	10.8	2,429	0.44%
2020/05/20	65	11.00	75	10.87	10.95	-10	2,382	-0.42%
2020/05/19	26	11.11	31	10.73	11.15	-5	2,225	-0.22%
2020/05/15	17	10.29	10	10.08	10.15	7	1,892	0.37%
2020/05/14	0	0.00	6	10.43	10.50	-6	1,853	-0.32%
2020/05/12	0	0.00	0.5	10.55	10.45	-0.5	1,784	-0.03%
2020/05/11	0	0.00	1	10.50	10.60	-1	1,775	-0.06%
2020/05/08	2	10.35	0	0.00	10.35	2	1,765	0.11%
2020/05/07	5	10.50	0	0.00	10.50	5	1,758	0.28%
2020/05/06	20	10.50	9	10.66	10.40	11	1,750	0.63%
2020/05/05	1	10.45	0	0.00	10.40	1	1,697	0.06%
2020/05/04	5	10.25	11	10.30	10.35	-6	1,707	-0.35%
2020/04/30	0	0.00	9	10.61	10.60	-9	1,724	-0.52%
2020/04/28	5	10.40	1	10.50	10.40	4	1,813	0.22%
2020/04/27	6	10.25	0	0.00	10.25	6	1,800	0.33%
2020/04/23	1	10.15	0	0.00	10.20	1	1,793	0.06%
2020/04/17	6	10.25	7	10.26	10.05	-1	1,861	-0.05%
2020/04/16	3	10.05	0	0.00	10.10	3	1,844	0.16%
2020/04/15	0	0.00	5	10.20	10.15	-5	1,828	-0.27%
2020/04/14	10	10.15	5	10.25	10.15	5	1,821	0.27%
2020/04/10	0	0.00	1	9.59	9.61	-1	1,886	-0.05%
2020/04/09	1	9.52	0	0.00	9.61	1	1,926	0.05%
2020/04/08	0.3	9.80	0	0.00	9.60	0.3	2,003	0.01%
2020/04/06	0.1	9.30	0	0.00	9.15	0.1	2,079	0.01%
2020/04/01	1	8.70	0	0.00	8.84	1	2,218	0.05%
2020/03/26	0	8.60	0	0.00	8.53	0	2,233	0.00%
2020/03/23	0	7.73	0	0.00	7.68	0	2,207	0.00%
2020/03/20	1	7.96	0	0.00	7.99	1	2,222	0.04%
2020/03/19	0	0.00	2	7.43	7.42	-2	2,206	-0.09%
2020/03/13	0	0.00	40	8.95	9.10	-40	2,130	-1.88%
2020/03/10	0	0.00	5	10.35	10.65	-5	2,093	-0.24%
2020/03/09	2	10.75	0	0.00	10.65	2	2,074	0.10%
2020/03/05	6.6	11.25	8	11.34	11.20	-1.4	2,048	-0.07%
2020/03/04	0	0.00	1	11.10	11.20	-1	2,043	-0.05%
2020/03/03	5	11.10	5	11.25	11.10	0	2,035	0.00%
2020/03/02	1	10.85	5	10.75	10.95	-4	2,032	-0.20%
2020/02/27	11	11.16	2	11.10	11.00	9	2,024	0.44%
2020/02/26	2	11.35	0	0.00	11.40	2	1,997	0.10%
2020/02/25	2	11.40	0.3	11.45	11.45	1.7	1,983	0.09%
2020/02/24	2	11.70	0	0.00	11.65	2	1,973	0.10%
2020/02/21	2	11.85	0	0.00	11.85	2	1,982	0.10%
2020/02/20	5	12.05	1	11.95	11.95	4	1,988	0.20%
2020/02/19	2	11.95	2	12.05	11.95	0	1,993	0.00%
2020/02/13	0.3	12.00	1	12.00	11.90	-0.7	2,001	-0.03%
2020/02/12	0	0.00	2	12.05	12.00	-2	2,014	-0.10%
2020/02/10	2	11.80	0	0.00	11.80	2	2,039	0.10%
2020/02/07	3	12.00	0	0.00	11.95	3	2,055	0.15%
2020/02/06	45	12.15	9	12.25	12.20	36	2,071	1.74%
2020/02/05	19	12.13	0	0.00	12.00	19	2,099	0.90%
2020/02/04	10	12.15	0	0.00	12.20	10	2,090	0.48%
2020/02/03	8	12.08	23	12.05	12.25	-15	2,085	-0.72%
2020/01/31	3	12.00	2	12.35	12.10	1	1,984	0.05%
2020/01/30	7	12.33	4	12.90	12.10	3	2,029	0.15%
2020/01/20	6	13.25	0	0.00	13.40	6	1,977	0.30%
2020/01/17	5	13.20	10	13.35	13.40	-5	1,972	-0.25%
2020/01/15	5	13.20	0	0.00	13.20	5	2,058	0.24%
2020/01/14	5	13.50	10	13.45	13.35	-5	2,190	-0.23%
2020/01/13	0	0.00	9	13.12	13.35	-9	2,261	-0.40%
2020/01/10	5	12.85	1	12.90	12.85	4	2,268	0.18%
2020/01/08	3	12.93	0	0.00	12.85	3	2,309	0.13%
2020/01/07	7	13.14	2	13.20	13.10	5	2,392	0.21%
2020/01/06	40	13.15	40	13.18	13.30	0	2,389	0.00%
2020/01/03	10	13.47	0	0.00	13.35	10	2,260	0.44%
2020/01/02	5	13.75	5	13.78	13.75	0	2,229	0.00%
2019/12/31	5	13.60	0	0.00	13.55	5	2,179	0.23%
2019/12/30	21	13.66	50	13.67	13.85	-29	2,216	-1.31%
2019/12/27	34	13.65	47	13.69	13.70	-13	2,159	-0.60%
2019/12/26	0	0.00	7	13.34	13.35	-7	2,021	-0.35%
2019/12/25	7	13.05	0	0.00	13.10	7	2,030	0.34%
2019/12/23	1	13.30	1	13.25	13.20	0	2,286	0.00%
2019/12/17	0	0.00	7	13.25	13.20	-7	2,672	-0.26%
2019/12/16	0	0.00	2	13.20	13.15	-2	2,658	-0.08%
2019/12/13	2	13.05	0	0.00	13.00	2	2,679	0.07%
2019/12/11	2	13.10	0	0.00	13.15	2	2,781	0.07%
2019/12/10	2	13.25	0	0.00	13.25	2	2,797	0.07%
2019/12/09	23	13.44	8	13.49	13.40	15	2,854	0.53%
2019/12/06	1	13.00	0	0.00	13.10	1	2,821	0.04%
2019/12/05	5	13.10	2	13.15	13.10	3	2,825	0.11%
2019/12/03	0	0.00	2	12.95	12.95	-2	2,934	-0.07%
2019/12/02	2	12.75	0	0.00	12.75	2	3,041	0.07%
2019/11/29	2	12.90	0	0.00	12.90	2	3,062	0.07%
2019/11/25	6	12.95	0	0.00	13.00	6	3,375	0.18%
2019/11/22	5	12.95	0	0.00	13.00	5	3,399	0.15%
2019/11/19	5	13.00	7	13.13	13.20	-2	3,476	-0.06%
2019/11/18	0	0.00	2	13.05	13.05	-2	3,495	-0.06%
2019/11/15	0	0.00	2	12.95	12.90	-2	3,548	-0.06%
2019/11/14	16	12.84	0	0.00	12.80	16	3,585	0.45%
2019/11/12	0	0.00	5	13.05	13.10	-5	3,613	-0.14%
2019/11/11	5	13.18	2	13.30	13.00	3	3,699	0.08%
2019/11/08	0	0.00	2	13.55	13.40	-2	3,687	-0.05%
2019/11/07	4	13.35	19	13.39	13.35	-15	3,680	-0.41%
2019/11/06	15	13.65	0	0.00	13.60	15	3,656	0.41%
2019/11/04	3	13.90	0	0.00	13.85	3	3,642	0.08%
2019/11/01	4	13.80	0	0.00	13.90	4	3,662	0.11%
2019/10/31	5	13.98	3	13.95	13.85	2	3,748	0.05%
2019/10/29	10	14.33	6	14.55	13.95	4	3,808	0.11%
2019/10/28	6	14.30	0	0.00	14.30	6	3,794	0.16%
2019/10/25	2	14.40	5	14.50	14.30	-3	3,812	-0.08%
2019/10/24	6	14.40	20	14.50	14.40	-14	3,826	-0.37%
2019/10/23	10	14.30	5	14.42	14.35	5	3,962	0.13%
2019/10/22	34	14.28	18	14.40	14.20	16	3,960	0.40%
2019/10/21	15	14.40	10	14.37	14.50	5	3,834	0.13%
2019/10/18	2	13.98	0	0.00	13.90	2	3,686	0.05%
2019/10/16	3	13.95	2	13.90	13.90	1	3,700	0.03%
2019/10/15	0	0.00	13	14.12	14.20	-13	3,667	-0.35%
2019/10/09	2	13.85	0	0.00	13.70	2	3,634	0.06%
2019/10/07	5	14.20	1	14.00	13.95	4	3,659	0.11%
2019/10/01	1	13.90	1	14.10	13.95	0	3,562	0.00%
2019/09/25	2	13.70	2	13.73	13.90	0	3,325	0.00%
2019/09/24	39	14.34	40	14.02	13.90	-1	3,314	-0.03%
2019/09/23	8	13.91	16	13.85	14.25	-8	3,124	-0.26%
2019/09/19	4	13.30	0	0.00	13.25	4	2,952	0.14%
2019/09/17	7	13.49	15	13.51	13.45	-8	2,919	-0.27%
2019/09/16	0	0.00	4	13.40	13.40	-4	2,827	-0.14%
2019/09/12	11	13.35	5	13.55	13.35	6	2,793	0.21%
2019/09/10	5	13.65	0	0.00	13.65	5	2,766	0.18%
2019/09/09	1	14.00	0	0.00	14.00	1	2,734	0.04%
2019/09/06	5	14.00	0	0.00	14.00	5	2,722	0.18%
2019/09/05	2	14.58	0.1	14.35	14.35	1.9	2,688	0.07%
2019/09/04	0	0.00	5	14.10	14.55	-5	2,599	-0.19%
2019/08/30	32	14.29	31	14.05	13.70	1	2,424	0.04%
2019/08/27	1	13.90	0	0.00	13.85	1	2,120	0.05%
2019/08/26	1	13.90	0	0.00	13.85	1	2,119	0.05%
2019/08/20	4	14.00	6	14.13	13.85	-2	1,998	-0.10%
2019/08/14	12	13.14	15	13.25	13.20	-3	1,928	-0.16%
2019/08/13	5	12.90	0	0.00	12.80	5	1,841	0.27%
2019/08/06	0	0.00	9	12.77	13.05	-9	1,838	-0.49%
2019/08/05	2	13.80	4	13.98	13.30	-2	1,813	-0.11%
2019/07/31	0	0.00	24	13.90	13.90	-24	1,667	-1.44%
2019/07/30	20	13.95	0.3	14.00	14.00	19.8	1,604	1.23%
2019/07/29	2	13.85	0	0.00	13.85	2	1,560	0.13%
2019/07/26	2	13.90	2.1	13.80	13.85	-0.1	1,531	0.00%
2019/07/25	15	13.83	16.2	13.74	13.80	-1.2	1,493	-0.08%
2019/07/24	0	0.00	1	13.25	13.40	-1	1,320	-0.08%
2019/07/23	0	0.00	21	13.05	13.10	-21	1,265	-1.66%
2019/07/18	0	0.00	4	12.78	12.70	-4	1,228	-0.33%
2019/07/17	0	0.00	9	12.76	12.75	-9	1,234	-0.73%
2019/07/16	10	12.70	7	12.79	12.75	3	1,232	0.24%
2019/07/15	7	12.86	0	0.00	12.85	7	1,227	0.57%
2019/07/12	4.3	13.10	3	13.15	13.10	1.3	1,196	0.11%
2019/07/11	0	12.90	0	0.00	12.90	0	1,162	0.00%
2019/07/10	0	0.00	1.1	13.00	13.00	-1.1	1,178	-0.09%
2019/07/09	0.3	12.85	0	0.00	12.90	0.3	1,259	0.02%
2019/07/03	8	12.76	0	0.00	12.70	8	1,363	0.59%
2019/07/02	3	12.92	6	12.83	12.95	-3	1,401	-0.21%
2019/07/01	0	0.00	1	12.70	12.75	-1	1,371	-0.07%
2019/06/27	0	0.00	2	12.35	12.30	-2	1,436	-0.14%
2019/06/26	0	0.00	4	12.20	12.20	-4	1,429	-0.28%
2019/06/25	4	12.10	4	12.20	12.10	0	1,439	0.00%
2019/06/24	2	12.15	3	12.20	12.10	-1	1,466	-0.07%
2019/06/20	0	0.00	5	12.14	12.20	-5	1,495	-0.33%
2019/06/19	16	12.03	6	12.10	12.00	10	1,519	0.66%
2019/06/18	0	12.00	0	0.00	11.95	0	1,479	0.00%
2019/06/17	0	12.05	0	0.00	12.00	0	1,570	0.00%
2019/06/14	3	12.05	0	0.00	12.05	3	1,636	0.18%
2019/06/13	0	0.00	6	12.18	12.20	-6	1,931	-0.31%
2019/06/10	3	11.95	0	0.00	11.95	3	2,211	0.14%
2019/05/28	1	11.90	0	0.00	11.90	1	2,264	0.04%
2019/05/24	4	12.05	3	12.30	12.00	1	2,309	0.04%
2019/05/23	0	0.00	4	11.80	12.20	-4	2,274	-0.18%
2019/05/22	5	11.85	4	12.00	11.75	1	2,291	0.04%
2019/05/21	0	0.00	3	11.90	11.90	-3	2,466	-0.12%
2019/05/17	0.1	11.60	0	0.00	11.55	0.1	2,590	0.00%
2019/05/16	5	11.75	0	0.00	11.65	5	2,786	0.18%
2019/05/15	0	0.00	3	11.95	12.00	-3	2,842	-0.11%
2019/05/14	0	0.00	6	11.10	11.75	-6	2,878	-0.21%
2019/05/13	0	0.00	2	11.45	11.40	-2	2,877	-0.07%
2019/05/10	0	0.00	2	11.55	11.60	-2	2,917	-0.07%
2019/05/09	2	12.08	0	0.00	11.85	2	2,903	0.07%
2019/05/08	0	0.00	2	12.20	12.20	-2	2,885	-0.07%
2019/05/07	5	12.30	0	0.00	12.35	5	2,888	0.17%
2019/05/06	3	12.38	0	0.00	12.25	3	2,889	0.10%
2019/05/03	2	12.80	3	12.85	12.80	-1	2,873	-0.03%
2019/04/30	3	12.60	0	0.00	12.70	3	2,900	0.10%
2019/04/26	3	13.10	0	0.00	13.10	3	2,989	0.10%
2019/04/25	0	0.00	9	13.33	13.35	-9	3,012	-0.30%
2019/04/24	0	0.00	1	13.05	13.00	-1	2,988	-0.03%
2019/04/23	1	13.00	0	0.00	13.10	1	3,031	0.03%
2019/04/19	0	0.00	3	13.20	13.20	-3	3,036	-0.10%
2019/04/18	16	13.17	22	13.49	13.05	-6	3,025	-0.20%
2019/04/17	8	13.58	0	0.00	13.55	8	3,021	0.26%
2019/04/16	0	0.00	2	13.70	13.55	-2	3,006	-0.07%
2019/04/15	12	13.65	86	13.71	13.65	-74	2,985	-2.48%
2019/04/12	8	13.51	9	13.62	13.45	-1	2,889	-0.03%
2019/04/11	6	13.49	0	0.00	13.50	6	2,840	0.21%
2019/04/10	11	13.57	0	0.00	13.50	11	2,800	0.39%
2019/04/09	6	13.68	5	13.70	13.65	1	2,769	0.04%
2019/04/08	22.5	13.69	2	13.65	13.60	20.5	2,758	0.74%
2019/04/02	60	13.73	5	13.72	13.70	55	2,690	2.04%
2019/04/01	0	0.00	1	13.50	13.50	-1	2,620	-0.04%
2019/03/28	0	0.00	2	13.40	13.30	-2	2,586	-0.08%
2019/03/26	1	13.20	1	13.35	13.35	0	2,552	0.00%
2019/03/22	3	13.50	0	0.00	13.55	3	2,532	0.12%
2019/03/20	6	13.83	21	13.91	14.00	-15	2,476	-0.61%
2019/03/19	6	13.68	0	0.00	13.70	6	2,393	0.25%
2019/03/18	25	13.70	22	13.84	13.90	3	2,332	0.13%
2019/03/15	2	13.50	0	0.00	13.40	2	2,043	0.10%
2019/03/14	2	13.05	0	0.00	13.00	2	1,940	0.10%
2019/03/13	5	12.45	0	0.00	13.25	5	1,902	0.26%
2019/03/11	0	0.00	0.1	12.45	12.45	-0.1	1,876	-0.01%
2019/02/26	5	12.85	0	0.00	12.75	5	1,972	0.25%
2019/02/25	0	0.00	40	13.03	12.95	-40	1,970	-2.03%
2019/02/22	43	12.94	0	0.00	12.95	43	1,970	2.18%
2019/02/21	3	12.95	0	0.00	12.90	3	1,982	0.15%
2019/02/19	0	0.00	1	13.00	13.15	-1	1,808	-0.06%
2019/02/18	3	12.95	0	0.00	12.95	3	1,770	0.17%
2019/02/15	1	12.90	1	12.75	12.70	0	1,686	0.00%
2019/02/14	0	0.00	1	12.15	12.60	-1	1,481	-0.07%
2019/02/13	0	0.00	6	12.18	12.10	-6	1,419	-0.42%
2019/01/30	15	11.70	16	11.65	11.60	-1	1,328	-0.08%
2019/01/24	0	0.00	1	11.80	11.65	-1	1,335	-0.07%
2019/01/23	2	11.90	2	11.75	11.70	0	1,342	0.00%
2019/01/22	0	0.00	1	11.65	11.80	-1	1,356	-0.07%
2019/01/21	0	0.00	2	11.80	11.75	-2	1,362	-0.15%
2019/01/18	42	11.75	39	11.85	11.75	3	1,382	0.22%
2019/01/17	0	11.55	0	0.00	11.60	0	1,314	0.00%
2019/01/14	7	11.10	7	11.40	11.60	0	1,331	0.00%
2019/01/08	0	11.00	0	0.00	11.05	0	1,307	0.00%
2019/01/07	0	10.95	0	0.00	11.00	0	1,327	0.00%
2019/01/04	0	11.00	0	0.00	10.90	0	1,356	0.00%
2018/12/26	3	11.20	0	0.00	11.20	3	1,441	0.21%
2018/12/14	0	0.00	7	11.75	11.80	-7	1,463	-0.48%
2018/12/12	0	0.00	2	11.95	11.95	-2	1,479	-0.14%
2018/12/06	5	12.00	0	0.00	11.80	5	1,466	0.34%
2018/12/03	1	12.20	1	12.35	12.25	0	1,439	0.00%
2018/11/30	0	11.80	0	0.00	11.90	0	1,408	0.00%
2018/11/29	1	11.90	0	0.00	11.70	1	1,378	0.07%
2018/11/27	2	11.80	2	11.80	11.75	0	1,367	0.00%
2018/11/22	1	11.05	0	0.00	11.05	1	1,298	0.08%
2018/11/20	2	11.15	0	0.00	11.30	2	1,257	0.16%
2018/11/15	2	10.58	0	0.00	10.70	2	1,184	0.17%
2018/11/14	3	10.60	0	0.00	10.60	3	1,197	0.25%
2018/11/08	1	10.80	1	10.75	10.65	0	1,290	0.00%
2018/11/07	0	10.60	0	0.00	10.60	0	1,327	0.00%
2018/10/29	0	0.00	1	9.85	10.10	-1	1,670	-0.06%
2018/10/22	0	11.60	1	10.80	10.90	-1	1,535	-0.07%
2018/10/12	1	10.20	1	10.45	10.75	0	1,567	0.00%
2018/10/05	6	12.60	6	12.70	12.30	0	1,646	0.00%
2018/10/03	0	0.00	10	13.25	13.15	-10	1,696	-0.59%
2018/09/21	0	0.00	4	13.20	13.20	-4	1,863	-0.21%
2018/09/17	0	0.00	4	12.75	12.85	-4	2,167	-0.18%
2018/09/14	8	12.45	8	12.63	12.70	0	2,202	0.00%
2018/09/11	0	0.00	3	12.45	12.45	-3	2,653	-0.11%
2018/09/10	0	0.00	1	12.25	12.00	-1	2,869	-0.03%
2018/09/07	6	13.03	3	13.10	12.85	3	2,941	0.10%
2018/09/06	5	13.55	0	0.00	13.50	5	2,971	0.17%
2018/09/05	0	0.00	7	13.78	13.70	-7	3,023	-0.23%
2018/09/04	1	13.65	3	13.70	13.70	-2	3,078	-0.06%
2018/09/03	8	13.63	0	0.00	13.55	8	3,103	0.26%
2018/08/31	0	0.00	7	13.90	14.00	-7	3,128	-0.22%
2018/08/29	5	13.80	3	13.85	13.80	2	3,510	0.06%
2018/08/27	5	13.65	1	13.65	13.70	4	3,553	0.11%
2018/08/21	1	13.45	0	0.00	13.45	1	3,882	0.03%
2018/08/15	0	0.00	1	14.20	13.95	-1	4,070	-0.02%
2018/08/14	5	14.30	0	0.00	14.30	5	4,042	0.12%
2018/08/13	0	0.00	10	15.13	14.70	-10	4,017	-0.25%
2018/08/10	5	15.35	0	0.00	15.30	5	3,988	0.13%
2018/08/09	7	16.01	3	15.90	15.75	4	3,956	0.10%
2018/08/07	0	0.00	6	15.25	15.30	-6	3,776	-0.16%
2018/08/06	6	15.08	6	15.18	15.10	0	3,711	0.00%
2018/08/03	5	15.00	20	15.05	15.00	-15	3,726	-0.40%
2018/08/02	2	15.10	24	15.12	14.90	-22	3,769	-0.58%
2018/08/01	12	14.93	5	15.00	15.00	7	3,772	0.19%
2018/07/31	32	14.89	0	0.00	14.80	32	3,790	0.84%
2018/07/24	0	0.00	7	14.90	14.90	-7	3,851	-0.18%
2018/07/20	5	14.90	3	15.00	14.95	2	3,877	0.05%
2018/07/19	4	15.23	4	15.05	14.95	0	3,880	0.00%
2018/07/18	2	15.25	2	15.20	15.20	0	3,874	0.00%
2018/07/16	4	14.78	7	15.01	15.00	-3	3,782	-0.08%
2018/07/13	0	0.00	1	14.90	14.85	-1	3,837	-0.03%
2018/07/12	0	0.00	1	14.55	14.65	-1	3,820	-0.03%
2018/07/11	3	15.00	6	15.23	15.10	-3	3,814	-0.08%
2018/07/10	5	15.00	3	15.10	15.00	2	3,780	0.05%
2018/07/09	3	15.18	0	0.00	15.15	3	3,776	0.08%
2018/07/06	0	0.00	20	15.00	15.10	-20	3,775	-0.53%
2018/07/05	1	15.35	0	0.00	15.10	1	3,732	0.03%
2018/06/29	3	15.80	0	0.00	15.85	3	3,739	0.08%
2018/06/28	5	16.05	1	16.05	15.75	4	3,750	0.11%
2018/06/27	3	16.40	15	16.35	16.20	-12	3,731	-0.32%
2018/06/26	1	16.00	47	16.19	16.35	-46	3,543	-1.30%
2018/06/25	6	16.53	5	16.38	16.25	1	3,501	0.03%
2018/06/22	8	16.63	8	16.78	16.50	0	3,494	0.00%
2018/06/21	56	16.69	53	16.55	16.70	3	3,302	0.09%
2018/06/20	12	16.10	15	16.11	16.25	-3	3,196	-0.09%
2018/06/19	8	16.29	6	16.63	16.20	2	3,176	0.06%
2018/06/15	0	0.00	22	16.61	16.65	-22	3,056	-0.72%
2018/06/14	11	16.31	13	16.40	16.25	-2	2,999	-0.07%
2018/06/13	7	16.26	24	16.18	16.30	-17	3,055	-0.56%
2018/06/12	2	16.40	0	0.00	16.35	2	3,137	0.06%
2018/06/11	0	0.00	4	16.10	16.20	-4	3,168	-0.13%
2018/06/08	0	0.00	6	16.15	16.10	-6	3,167	-0.19%
2018/06/07	6	16.47	1	16.65	16.40	5	3,226	0.15%
2018/06/06	0	0.00	15	16.02	16.35	-15	2,979	-0.50%
2018/06/04	10	15.55	0	0.00	15.55	10	3,001	0.33%
2018/05/31	6	15.44	0	0.00	15.50	6	3,048	0.20%
2018/05/30	25	15.70	5	15.70	15.65	20	3,123	0.64%
2018/05/29	5	15.35	0	0.00	15.35	5	2,903	0.17%
2018/05/28	5	15.50	5	15.45	15.50	0	2,909	0.00%
2018/05/25	6	14.91	5	15.05	15.20	1	2,832	0.04%
2018/05/24	5	15.06	21	15.03	15.10	-16	2,850	-0.56%
2018/05/22	10	14.80	1	14.55	14.55	9	2,886	0.31%
2018/05/21	10	14.45	0	0.00	14.65	10	2,912	0.34%
2018/05/16	9	14.55	9	14.40	14.40	0	3,070	0.00%
2018/05/11	0	0.00	10	14.50	14.45	-10	3,386	-0.30%
2018/05/10	0	0.00	25	14.65	14.65	-25	3,504	-0.71%
2018/05/08	25	14.35	0	0.00	14.40	25	3,707	0.67%
2018/05/07	0	0.00	30	14.38	14.40	-30	4,162	-0.72%
2018/05/04	4	14.13	0	0.00	14.15	4	4,296	0.09%
2018/05/03	30	14.18	20	14.10	14.15	10	4,969	0.20%
2018/04/26	5	14.12	0	0.00	14.05	5	5,839	0.09%
2018/04/25	6	14.45	0	0.00	14.50	6	5,945	0.10%
2018/04/24	0	0.00	8	14.83	14.70	-8	5,961	-0.13%
2018/04/23	1	15.20	0	0.00	15.05	1	5,961	0.02%
2018/04/19	1	15.70	2	15.43	15.60	-1	6,070	-0.02%
2018/04/17	3	15.10	0	0.00	15.10	3	6,039	0.05%
2018/04/13	4	15.60	0	0.00	15.55	4	6,067	0.07%
2018/04/10	0	15.45	2	15.50	15.45	-2	6,174	-0.03%
2018/04/09	0	15.55	10	15.60	15.55	-10	6,261	-0.16%
2018/04/03	3	15.67	0	0.00	15.70	3	6,353	0.05%
2018/04/02	0	15.95	0	0.00	15.95	0	6,350	0.00%
2018/03/31	5	16.05	0	0.00	16.15	5	6,361	0.08%
2018/03/30	2	15.98	0	0.00	15.80	2	6,342	0.03%
2018/03/29	1	15.90	1	15.90	15.90	0	6,350	0.00%
2018/03/28	0	0.00	1	15.95	15.85	-1	6,373	-0.02%
2018/03/27	16	16.10	5	16.10	16.05	11	6,474	0.17%
2018/03/26	4	15.60	4	15.80	15.90	0	6,509	0.00%
2018/03/23	2	15.65	0	0.00	15.65	2	6,531	0.03%
2018/03/22	5	16.15	0	0.00	16.05	5	6,553	0.08%
2018/03/21	1	16.65	0	0.00	16.45	1	6,503	0.02%
2018/03/20	1	16.35	32	16.25	16.25	-31	6,466	-0.48%
2018/03/19	3	16.75	3	16.55	16.45	0	6,457	0.00%
2018/03/16	4	16.65	4	16.65	16.70	0	6,358	0.00%
2018/03/15	9	16.49	14	16.58	16.45	-5	6,261	-0.08%
2018/03/13	10	16.28	6	16.18	16.30	4	6,256	0.06%
2018/03/08	16	16.69	13	16.58	16.55	3	6,314	0.05%
2018/03/07	4	16.29	0	0.00	16.30	4	6,219	0.06%
2018/03/05	1	16.30	0	0.00	15.90	1	6,277	0.02%
2018/02/26	0	0.00	1	16.20	16.10	-1	6,485	-0.02%
2018/02/23	16	16.50	0	0.00	16.40	16	6,473	0.25%
2018/02/22	6	15.75	0	0.00	15.85	6	6,397	0.09%
2018/02/21	0	0.00	12	15.58	15.75	-12	6,423	-0.19%
2018/02/12	0	0.00	5	15.30	15.20	-5	6,439	-0.08%
2018/02/09	1	14.35	2	14.50	15.20	-1	6,477	-0.02%
2018/02/07	0	0.00	3	16.05	16.05	-3	6,435	-0.05%
2018/02/06	6	15.93	21	16.00	15.70	-15	6,511	-0.23%
2018/02/05	0	0.00	3	17.30	17.30	-3	6,477	-0.05%
2018/02/02	8	18.46	10	18.40	18.00	-2	6,492	-0.03%
2018/02/01	9	18.02	12	18.15	17.85	-3	7,139	-0.04%
2018/01/31	16	18.34	5	18.25	18.25	11	7,161	0.15%
2018/01/30	53	18.67	40	18.63	18.45	13	7,301	0.18%
2018/01/29	43	18.36	26	18.13	18.10	17	6,903	0.25%
2018/01/26	99	18.47	56	18.41	18.40	43	6,818	0.63%
2018/01/25	13	17.89	13	17.86	18.00	0	6,221	0.00%
2018/01/24	3	17.10	4	17.30	17.30	-1	5,782	-0.02%
2018/01/22	10	17.23	0	0.00	16.90	10	5,859	0.17%
2018/01/19	7	16.90	0	0.00	16.95	7	6,149	0.11%
2018/01/16	2	16.80	5	16.85	16.85	-3	6,922	-0.04%
2018/01/15	4	16.53	0	0.00	16.45	4	7,526	0.05%
2018/01/11	0	0.00	3	16.15	16.15	-3	7,633	-0.04%
2018/01/10	10	16.55	10	16.35	16.30	0	7,688	0.00%
2018/01/09	1	16.60	0	0.00	16.65	1	7,781	0.01%
2018/01/04	1	16.85	2	17.00	17.10	-1	8,434	-0.01%
2018/01/03	2	16.90	1	16.90	16.85	1	8,432	0.01%
2018/01/02	0	0.00	3	16.80	17.00	-3	8,363	-0.04%