凌陽 (2401)-玉山-桃園券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.45
漲跌
▲0.25
漲幅
+0.89%
成交量
1,473張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	24	28.48	0	0.00	28.45	24	2,229	1.08%
2024/11/20	0	28.20	1	28.50	28.20	-1	2,279	-0.04%
2024/11/18	2	27.90	0	0.00	27.95	2	2,555	0.08%
2024/11/14	8	28.06	0.2	28.10	27.85	7.8	2,641	0.30%
2024/11/12	3	28.63	0	0.00	28.60	3	2,871	0.10%
2024/11/07	3	30.57	0	0.00	30.80	3	2,959	0.10%
2024/11/05	0	0.00	1	29.70	29.55	-1	3,003	-0.03%
2024/11/04	1	29.20	0	0.00	29.10	1	3,089	0.03%
2024/11/01	1	28.70	1	29.05	29.75	0	3,157	0.00%
2024/10/24	0	0.00	1	31.20	30.85	-1	3,256	-0.03%
2024/10/22	2	31.15	0	0.00	31.20	2	3,302	0.06%
2024/10/17	2	30.90	0	0.00	30.50	2	3,566	0.06%
2024/10/16	0	0.00	15	29.87	30.35	-15	3,699	-0.41%
2024/10/14	1	29.90	1	30.10	30.25	0	4,142	0.00%
2024/10/09	0	0.00	10	30.95	30.20	-10	4,545	-0.22%
2024/10/08	0	30.80	0	0.00	30.85	0	4,619	0.00%
2024/10/07	0	31.15	10	31.10	31.35	-10	4,772	-0.21%
2024/09/27	10	31.66	0	0.00	31.90	10	5,894	0.17%
2024/09/26	4.2	32.11	25	32.39	31.75	-20.8	5,901	-0.35%
2024/09/25	1	31.50	0	0.00	31.00	1	5,830	0.02%
2024/09/24	1	29.55	2	30.08	30.65	-1	5,819	-0.02%
2024/09/23	0	0.00	1	30.10	29.80	-1	5,889	-0.02%
2024/09/19	0	0.00	1	29.30	29.65	-1	6,451	-0.02%
2024/09/18	1	29.10	0	0.00	29.00	1	6,657	0.02%
2024/09/16	2	29.28	0	0.00	29.55	2	6,985	0.03%
2024/09/13	1	29.20	1	29.05	29.20	0	7,144	0.00%
2024/09/12	0	0.00	3	29.02	29.20	-3	7,209	-0.04%
2024/09/10	2	28.15	0	0.00	28.20	2	7,377	0.03%
2024/09/09	2	28.25	0	0.00	28.95	2	7,422	0.03%
2024/09/06	1	28.85	0	0.00	28.90	1	7,561	0.01%
2024/09/05	0	0.00	1	29.40	28.95	-1	7,730	-0.01%
2024/09/04	39	28.77	1	29.05	28.60	38	7,779	0.49%
2024/09/03	0	0.00	1	31.20	30.60	-1	7,798	-0.01%
2024/09/02	0	0.00	1	31.60	31.10	-1	7,939	-0.01%
2024/08/29	1	31.15	0	0.00	31.45	1	8,263	0.01%
2024/08/27	1	31.75	0	0.00	31.85	1	8,905	0.01%
2024/08/23	1	31.90	2	32.20	32.45	-1	10,988	-0.01%
2024/08/22	0	0.00	4	32.79	32.60	-4	12,205	-0.03%
2024/08/21	13	32.59	12.2	32.54	32.45	0.8	12,669	0.01%
2024/08/20	36.2	32.32	38	32.55	32.90	-1.8	12,661	-0.01%
2024/08/19	4	31.14	4	31.35	31.40	0	12,585	0.00%
2024/08/16	10	30.88	4	30.90	30.75	6	12,596	0.05%
2024/08/15	5	30.40	8	30.18	31.05	-3	12,585	-0.02%
2024/08/14	25	29.77	18.1	30.08	30.00	6.9	12,662	0.05%
2024/08/13	5	31.25	1	31.35	31.40	4	12,513	0.03%
2024/08/09	22	30.53	2	30.78	30.40	20	12,638	0.16%
2024/08/06	5	27.09	2	27.50	28.25	3	12,770	0.02%
2024/08/05	20	29.18	1.1	30.60	29.15	18.9	12,716	0.15%
2024/08/02	1	32.35	0	0.00	32.35	1	12,680	0.01%
2024/08/01	0	0.00	1	33.55	33.50	-1	12,729	-0.01%
2024/07/29	1	31.75	19	31.91	31.80	-18	13,058	-0.14%
2024/07/26	3	32.45	0	0.00	32.65	3	13,393	0.02%
2024/07/23	4	33.63	0	0.00	33.25	4	13,403	0.03%
2024/07/22	11	33.93	0	0.00	33.10	11	13,391	0.08%
2024/07/19	2	34.85	0	0.00	34.40	2	13,281	0.02%
2024/07/18	1	35.60	3	36.13	35.85	-2	13,208	-0.02%
2024/07/17	14.6	36.95	1	37.15	36.90	13.6	13,098	0.10%
2024/07/16	1	37.25	0	0.00	37.60	1	13,019	0.01%
2024/07/15	12	38.06	14	37.53	37.00	-2	13,022	-0.02%
2024/07/12	22	38.04	1.1	37.40	37.25	20.9	12,900	0.16%
2024/07/11	3	37.88	6	37.88	37.65	-3	13,155	-0.02%
2024/07/10	0	0.00	13	37.30	37.15	-13	13,191	-0.10%
2024/07/09	1	37.55	23	36.60	37.70	-22	13,187	-0.17%
2024/07/08	5	38.01	14	37.67	37.70	-9	13,072	-0.07%
2024/07/05	39	38.17	103	37.94	38.35	-64	12,779	-0.50%	大賣/
2024/07/04	3	36.62	10	36.20	36.30	-7	12,202	-0.06%
2024/07/03	1	36.50	6	36.62	36.70	-5	12,090	-0.04%
2024/07/02	10	36.05	16	35.52	35.75	-6	11,975	-0.05%
2024/07/01	9	35.44	0	0.00	35.40	9	11,916	0.08%
2024/06/28	11	36.83	16	36.59	36.20	-5	11,858	-0.04%
2024/06/27	5.1	36.17	27	35.98	35.90	-21.9	11,760	-0.19%
2024/06/26	19	37.06	8	37.29	36.90	11	11,656	0.09%
2024/06/25	13	37.33	48	37.54	37.35	-35	11,411	-0.31%
2024/06/24	1	36.55	3	36.73	36.55	-2	11,096	-0.02%
2024/06/21	17	37.18	19	37.28	36.40	-2	10,944	-0.02%
2024/06/20	20	36.27	29	36.10	36.20	-9	10,688	-0.08%
2024/06/19	16	34.94	29	34.85	34.75	-13	10,553	-0.12%
2024/06/18	14	35.23	6	35.58	35.25	8	10,514	0.08%
2024/06/17	24	35.96	3	35.98	35.60	21	10,483	0.20%
2024/06/14	9	35.49	0	0.00	35.70	9	10,383	0.09%
2024/06/13	10	35.58	30	35.65	35.50	-20	10,346	-0.19%
2024/06/12	29	35.44	6	35.14	35.60	23	10,247	0.22%
2024/06/11	0	0.00	1	34.00	34.40	-1	10,134	-0.01%
2024/06/07	0	0.00	10	34.65	34.75	-10	10,105	-0.10%
2024/06/06	5	34.70	0	0.00	34.30	5	10,067	0.05%
2024/06/05	1	34.50	0	0.00	34.90	1	9,918	0.01%
2024/06/04	31	35.41	9	35.24	35.20	22	9,799	0.22%
2024/06/03	35.1	36.84	35	36.62	36.25	0.1	9,642	0.00%
2024/05/31	35	36.69	24	36.44	36.45	11	9,328	0.12%
2024/05/30	87	36.55	122.6	36.02	35.65	-35.6	9,023	-0.39%	大賣/
2024/05/29	146.4	38.25	72	38.38	36.85	74.4	8,603	0.86%	大買/
2024/05/28	53	34.61	66.3	34.48	36.45	-13.3	6,959	-0.19%
2024/05/27	39.6	33.43	23.6	33.48	33.15	16	5,728	0.28%
2024/05/24	0	0.00	5	31.22	31.30	-5	5,253	-0.10%
2024/05/23	42	31.13	0	0.00	30.65	42	5,233	0.80%
2024/05/22	20	30.80	1	31.00	31.15	19	5,133	0.37%
2024/05/21	1.6	31.02	0	0.00	30.80	1.6	5,158	0.03%
2024/05/20	1	31.35	2	30.90	30.90	-1	5,218	-0.02%
2024/05/17	31	30.32	0	0.00	30.10	31	5,196	0.60%
2024/05/16	0	0.00	49	30.30	30.20	-49	5,171	-0.95%
2024/05/15	32	30.03	17	30.12	29.95	15	5,148	0.29%
2024/05/14	3	30.20	40.4	30.04	30.25	-37.4	5,068	-0.74%
2024/05/13	0	0.00	2	28.65	28.65	-2	4,874	-0.04%
2024/05/10	2.1	27.83	1	28.10	28.10	1.1	4,880	0.02%
2024/05/09	4	28.30	0	0.00	28.10	4	4,836	0.08%
2024/05/08	13	28.38	3	28.55	28.55	10	4,830	0.21%
2024/05/07	4	28.65	1	28.70	28.70	3	4,811	0.06%
2024/05/06	1	28.85	5	28.95	28.95	-4	4,744	-0.08%
2024/05/03	1	28.75	6	29.21	28.75	-5	4,735	-0.11%
2024/05/02	62.2	29.24	1	28.85	28.60	61.2	4,680	1.31%
2024/04/30	9	30.19	26	29.90	31.05	-17	4,427	-0.38%
2024/04/29	0	0.00	1	28.20	28.60	-1	4,130	-0.02%
2024/04/26	0	0.00	13	27.82	27.70	-13	4,191	-0.31%
2024/04/25	1.1	27.80	0	0.00	27.80	1.1	4,213	0.03%
2024/04/24	2	28.05	1	28.35	28.30	1	4,282	0.02%
2024/04/22	6.1	27.10	3	27.50	26.75	3.1	4,619	0.07%
2024/04/19	10	28.22	0	0.00	27.60	10	4,610	0.22%
2024/04/18	12	29.56	22	28.60	29.35	-10	4,521	-0.22%
2024/04/17	33.1	29.44	35	29.54	28.90	-1.9	4,380	-0.04%
2024/04/16	56	29.12	9	29.14	29.30	47	4,031	1.17%
2024/04/15	0.1	27.90	1	27.90	27.80	-0.9	3,762	-0.02%
2024/04/12	4	28.29	7	28.39	28.30	-3	3,692	-0.08%
2024/04/11	1	28.05	0	0.00	28.00	1	3,659	0.03%
2024/04/10	0	28.40	22	28.30	28.30	-22	3,656	-0.60%
2024/04/09	3	27.90	2	28.10	27.90	1	3,676	0.03%
2024/04/08	1.1	27.77	1.3	27.95	27.70	-0.2	3,693	0.00%
2024/04/03	1	27.90	0	0.00	27.95	1	3,706	0.03%
2024/04/02	21.3	28.13	0	0.00	28.00	21.3	3,719	0.57%
2024/04/01	3	28.37	0	0.00	28.40	3	3,742	0.08%
2024/03/28	5.1	28.07	1	28.15	27.95	4.1	3,811	0.11%
2024/03/27	1.3	28.35	0	0.00	28.25	1.3	3,820	0.03%
2024/03/26	4	28.51	0	0.00	28.30	4	3,833	0.10%
2024/03/25	0	0.00	2	29.40	29.15	-2	3,806	-0.05%
2024/03/22	1	28.60	0	0.00	28.80	1	3,777	0.03%
2024/03/21	2.1	28.70	0	0.00	28.90	2.1	3,835	0.05%
2024/03/20	22.1	28.76	0	0.00	28.50	22.1	4,000	0.55%
2024/03/19	4.1	28.87	0	0.00	28.75	4.1	4,104	0.10%
2024/03/18	1	28.55	4	28.63	28.95	-3	4,133	-0.07%
2024/03/15	5	29.00	1	29.55	28.80	4	4,224	0.09%
2024/03/14	1	29.40	3	29.35	29.30	-2	4,331	-0.05%
2024/03/13	0	0.00	2	30.98	30.20	-2	4,480	-0.04%
2024/03/12	2	31.10	0	0.00	31.15	2	4,580	0.04%
2024/03/08	0	0.00	1	31.80	31.20	-1	4,753	-0.02%
2024/03/07	5	31.56	0	0.00	31.50	5	4,828	0.10%
2024/03/05	0	32.45	0	0.00	32.45	0	5,081	0.00%
2024/03/04	1	32.70	0	0.00	32.65	1	5,571	0.02%
2024/03/01	3	32.95	0	0.00	32.60	3	5,889	0.05%
2024/02/29	0.1	32.85	0.5	33.05	33.10	-0.4	6,068	-0.01%
2024/02/27	1	32.65	0	0.00	32.95	1	6,287	0.02%
2024/02/26	1	33.05	0	33.55	33.50	1	6,529	0.02%
2024/02/23	0	0.00	1	33.65	33.15	-1	6,921	-0.01%
2024/02/22	0	0.00	5	33.40	33.40	-5	7,308	-0.07%
2024/02/21	9	33.31	7	33.70	33.30	2	7,988	0.03%
2024/02/19	5	32.81	12	32.80	32.75	-7	8,679	-0.08%
2024/02/16	8	32.50	23	32.62	32.80	-15	8,759	-0.17%
2024/02/15	4	31.25	5	31.57	31.50	-1	8,739	-0.01%
2024/02/05	5	31.16	1	31.00	30.95	4	8,754	0.05%
2024/02/02	6.1	31.98	1	31.80	31.70	5.1	8,750	0.06%
2024/02/01	0	0.00	2	32.23	32.30	-2	8,788	-0.02%
2024/01/31	0	0.00	1	32.85	32.30	-1	8,902	-0.01%
2024/01/30	20	32.11	6	32.27	32.20	14	9,526	0.15%
2024/01/29	1	32.60	4	32.25	32.65	-3	9,790	-0.03%
2024/01/26	5.1	32.16	5	32.07	32.05	0.1	9,797	0.00%
2024/01/25	7.2	33.06	4	32.55	32.60	3.2	9,790	0.03%
2024/01/24	2.1	33.40	0	0.00	33.30	2.1	9,809	0.02%
2024/01/22	2	33.80	21	34.05	34.30	-19	9,875	-0.19%
2024/01/18	13.2	32.28	4	32.33	32.40	9.2	10,046	0.09%
2024/01/17	17.1	33.56	9	33.25	33.20	8.1	10,531	0.08%
2024/01/16	7	32.70	14	33.84	33.45	-7	10,607	-0.07%
2024/01/15	1	32.50	1	32.10	32.70	0	10,773	0.00%
2024/01/12	12	32.03	4	31.55	31.50	8	10,860	0.07%
2024/01/10	5	32.04	3	32.15	32.15	2	11,077	0.02%
2024/01/09	0	0.00	2	32.33	32.25	-2	11,207	-0.02%
2024/01/04	2	32.80	15	32.95	32.80	-13	11,311	-0.11%
2024/01/03	4	33.55	6	33.19	33.25	-2	11,316	-0.02%
2023/12/29	15	34.35	0	0.00	34.35	15	11,330	0.13%
2023/12/28	7	34.10	7	34.03	34.00	0	11,328	0.00%
2023/12/27	6	34.16	5	34.10	34.10	1	11,364	0.01%
2023/12/26	6	33.93	8	34.09	34.10	-2	11,341	-0.02%
2023/12/25	5	33.44	1	33.40	33.30	4	11,322	0.04%
2023/12/21	0	0.00	1	33.20	33.20	-1	11,318	-0.01%
2023/12/20	1	34.00	1	33.70	33.70	0	11,327	0.00%
2023/12/19	5	34.05	7	33.66	33.70	-2	11,337	-0.02%
2023/12/18	0	0.00	1	34.10	34.05	-1	11,374	-0.01%
2023/12/15	10	35.46	12	36.17	34.85	-2	11,431	-0.02%
2023/12/14	2.1	36.40	15	36.61	36.65	-12.9	11,365	-0.11%
2023/12/12	9	36.12	15	36.01	36.10	-6	11,364	-0.05%
2023/12/11	9	36.69	26	36.97	36.55	-17	11,377	-0.15%
2023/12/08	17	36.57	21	36.64	36.40	-4	11,300	-0.04%
2023/12/07	10	35.95	5	35.55	35.55	5	11,179	0.04%
2023/12/06	12	35.89	15	35.96	36.10	-3	11,165	-0.03%
2023/12/05	5	34.81	12.2	34.84	34.80	-7.2	11,140	-0.06%
2023/12/04	5	35.50	7	35.11	35.05	-2	11,398	-0.02%
2023/12/01	6	36.04	5	36.02	35.75	1	12,165	0.01%
2023/11/30	5	36.24	3	36.20	36.15	2	12,722	0.02%
2023/11/29	24	36.98	6	36.61	36.40	18	12,666	0.14%
2023/11/28	6	36.40	27.8	36.44	36.50	-21.8	12,273	-0.18%
2023/11/27	3	35.95	9	36.35	35.65	-6	12,262	-0.05%
2023/11/24	13	35.73	22	35.79	35.55	-9	12,347	-0.07%
2023/11/22	35	35.85	56	35.84	36.05	-21	12,036	-0.17%
2023/11/21	40	35.48	38	34.73	35.40	2	11,773	0.02%
2023/11/20	27	35.59	60	35.74	35.65	-33	11,498	-0.29%
2023/11/17	57	34.86	37	34.46	34.50	20	10,918	0.18%
2023/11/16	3	32.48	15	32.42	32.60	-12	10,420	-0.12%
2023/11/15	11	32.03	0	0.00	31.60	11	10,384	0.11%
2023/11/14	0	0.00	1	31.70	31.50	-1	10,460	-0.01%
2023/11/10	3	31.23	0	0.00	31.10	3	10,947	0.03%
2023/11/09	6	31.68	3	32.00	31.85	3	10,960	0.03%
2023/11/08	5	32.61	10	32.73	32.15	-5	11,004	-0.05%
2023/11/07	28	33.11	9.2	33.12	33.05	18.8	10,987	0.17%
2023/11/06	12	32.40	5	32.17	32.55	7	10,393	0.07%
2023/11/03	0	30.35	1	30.35	29.95	-1	10,160	-0.01%
2023/11/02	0	0.00	2	30.00	30.05	-2	10,209	-0.02%
2023/11/01	0	0.00	2	29.70	29.65	-2	10,325	-0.02%
2023/10/31	6.1	30.39	1	30.15	30.10	5.1	10,358	0.05%
2023/10/30	3	31.78	2	31.95	31.65	1	10,363	0.01%
2023/10/27	0	0.00	1	32.20	31.60	-1	10,633	-0.01%
2023/10/26	4.2	32.50	2	32.33	32.10	2.2	10,757	0.02%
2023/10/25	31	33.08	61	33.19	32.50	-30	10,642	-0.28%
2023/10/24	0	0.00	2	31.28	31.45	-2	10,226	-0.02%
2023/10/23	35	32.53	27.5	32.24	31.80	7.5	10,124	0.07%
2023/10/20	5	31.48	6	31.22	32.05	-1	9,862	-0.01%
2023/10/19	0	0.00	2	31.75	31.70	-2	9,752	-0.02%
2023/10/18	8	31.68	3	31.60	31.45	5	9,680	0.05%
2023/10/17	1	31.15	3.3	31.35	31.15	-2.3	9,459	-0.02%
2023/10/16	2.5	30.65	2	30.60	30.50	0.5	9,335	0.01%
2023/10/12	4	30.80	2	30.65	30.60	2	9,693	0.02%
2023/10/11	1	29.80	0	0.00	29.75	1	9,725	0.01%
2023/10/06	0	0.00	1	30.20	30.20	-1	9,759	-0.01%
2023/10/05	6	30.03	6	29.97	29.95	0	9,883	0.00%
2023/10/04	6	29.49	5	29.40	29.55	1	9,867	0.01%
2023/09/28	2	29.15	0	0.00	29.05	2	9,969	0.02%
2023/09/27	1	29.30	2	29.20	29.15	-1	9,955	-0.01%
2023/09/26	0	0.00	1	29.10	29.20	-1	10,014	-0.01%
2023/09/25	10	29.90	6	29.77	29.65	4	10,053	0.04%
2023/09/22	0	0.00	3	29.75	29.85	-3	10,036	-0.03%
2023/09/21	15.3	29.89	0	0.00	29.55	15.3	10,024	0.15%
2023/09/20	1	30.70	10	30.78	30.35	-9	9,971	-0.09%
2023/09/19	4	31.80	11	31.40	31.30	-7	9,890	-0.07%
2023/09/18	21	32.54	0.2	32.56	32.40	20.8	9,808	0.21%
2023/09/15	10	32.38	6	32.25	32.25	4	9,807	0.04%
2023/09/14	6	32.20	1	32.60	32.35	5	9,797	0.05%
2023/09/13	4	32.15	3	31.80	31.70	1	9,827	0.01%
2023/09/12	25	32.30	26	31.80	31.80	-1	10,153	-0.01%
2023/09/11	30	32.68	33	32.10	32.05	-3	10,958	-0.03%
2023/09/08	1	32.20	10	32.16	32.10	-9	10,958	-0.08%
2023/09/07	26	33.19	29	32.55	32.50	-3	10,923	-0.03%
2023/09/06	48	34.12	41	33.80	33.05	7	10,635	0.07%
2023/09/05	30	33.65	45.2	34.45	35.10	-15.2	9,827	-0.15%
2023/09/04	10	31.16	6	31.66	31.95	4	9,305	0.04%
2023/09/01	30	31.76	50	31.65	31.25	-20	9,424	-0.21%
2023/08/31	71	32.36	15	31.91	32.25	56	9,306	0.60%
2023/08/30	1	31.85	20	31.50	31.95	-19	8,982	-0.21%
2023/08/29	2	30.85	1	30.65	30.65	1	8,706	0.01%
2023/08/28	5	31.31	0	0.00	31.05	5	8,644	0.06%
2023/08/25	8	31.68	7	31.33	31.55	1	8,508	0.01%
2023/08/24	3	31.20	5	31.24	31.10	-2	8,399	-0.02%
2023/08/23	9	30.96	36	31.23	31.20	-27	8,243	-0.33%
2023/08/22	7	31.48	7	30.68	30.35	0	8,073	0.00%
2023/08/21	3	30.85	1	30.95	31.05	2	7,785	0.03%
2023/08/18	1	31.45	1	31.35	30.25	0	7,662	0.00%
2023/08/17	16	30.92	29	31.38	31.10	-13	7,479	-0.17%
2023/08/16	0	0.00	3	29.23	29.90	-3	7,025	-0.04%
2023/08/14	3	28.73	0	0.00	28.80	3	6,873	0.04%
2023/08/10	0	0.00	1	29.00	28.95	-1	6,652	-0.02%
2023/08/09	0	0.00	1	30.15	30.05	-1	6,581	-0.02%
2023/08/08	6	29.88	4	29.85	29.85	2	6,524	0.03%
2023/08/07	6	30.37	3	30.52	30.70	3	6,442	0.05%
2023/08/04	0	0.00	4	29.70	30.25	-4	6,298	-0.06%
2023/08/02	8	29.11	9	29.48	29.00	-1	6,204	-0.02%
2023/08/01	5	30.90	2	31.00	30.05	3	6,084	0.05%
2023/07/31	2	30.13	6	30.46	30.75	-4	5,752	-0.07%
2023/07/28	2	29.35	4	29.34	29.50	-2	5,499	-0.04%
2023/07/27	5	30.27	64	30.17	30.40	-59	5,410	-1.09%
2023/07/26	5	29.96	2	30.00	29.75	3	5,267	0.06%
2023/07/25	4	29.15	5	29.75	29.95	-1	5,141	-0.02%
2023/07/24	0	0.00	1	28.30	28.00	-1	4,986	-0.02%
2023/07/20	3	28.77	0	0.00	28.80	3	4,955	0.06%
2023/07/19	1	28.30	0	0.00	28.30	1	4,929	0.02%
2023/07/18	3	29.97	7	29.65	28.85	-4	4,886	-0.08%
2023/07/17	8	30.66	15	30.68	30.65	-7	4,704	-0.15%
2023/07/14	2	29.80	0	0.00	29.65	2	4,481	0.04%
2023/07/13	2	29.20	6	29.10	29.00	-4	4,462	-0.09%
2023/07/12	0	0.00	3	29.70	29.20	-3	4,399	-0.07%
2023/07/11	0	0.00	3	28.55	28.80	-3	4,250	-0.07%
2023/07/10	0	0.00	3	28.65	28.55	-3	4,230	-0.07%
2023/07/07	1	29.30	1	29.85	28.75	0	4,200	0.00%
2023/07/06	0	0.00	6	29.71	30.05	-6	4,127	-0.15%
2023/07/05	3	29.38	16	29.65	29.30	-13	4,048	-0.32%
2023/07/04	4	29.05	3	29.70	29.90	1	4,014	0.02%
2023/07/03	11	29.36	1	29.45	29.50	10	3,942	0.25%
2023/06/30	0	0.00	1	28.85	28.75	-1	3,877	-0.03%
2023/06/29	2	28.50	2	28.98	28.75	0	3,916	0.00%
2023/06/28	0	0.00	2	28.45	28.25	-2	3,892	-0.05%
2023/06/27	31	28.90	45	28.47	28.45	-14	3,869	-0.36%
2023/06/26	3	29.42	4	29.48	29.40	-1	3,808	-0.03%
2023/06/21	10	30.00	20	29.90	29.90	-10	3,773	-0.27%
2023/06/20	42.2	30.72	43	30.30	30.35	-0.8	3,716	-0.02%
2023/06/19	11	29.68	4	30.31	30.75	7	3,633	0.19%
2023/06/16	26	30.54	13	30.63	29.95	13	3,467	0.37%
2023/06/15	88	31.21	33.6	31.04	31.40	54.4	3,062	1.78%
2023/06/14	0	0.00	2	29.55	29.55	-2	2,171	-0.09%
2023/06/13	5	26.75	0	0.00	26.90	5	2,045	0.24%
2023/06/12	5	26.10	0	0.00	26.40	5	1,973	0.25%
2023/06/09	2	26.70	4	26.76	26.70	-2	1,936	-0.10%
2023/06/08	18	26.56	15	26.76	26.85	3	1,884	0.16%
2023/06/07	7.4	26.25	5.3	26.40	26.60	2.1	1,738	0.12%
2023/06/05	2	25.45	15	25.43	25.30	-13	1,536	-0.85%
2023/06/02	2.3	25.39	7	25.20	25.25	-4.7	1,530	-0.31%
2023/05/31	5	25.30	11	25.25	25.25	-6	1,539	-0.39%
2023/05/30	6.2	25.53	1	25.35	25.35	5.2	1,523	0.34%
2023/05/26	2	24.58	10	24.60	24.30	-8	1,499	-0.53%
2023/05/19	1	23.80	0	0.00	23.70	1	1,701	0.06%
2023/05/18	1	23.65	0	0.00	23.50	1	1,717	0.06%
2023/05/16	0	0.00	1	23.20	23.20	-1	1,757	-0.06%
2023/05/15	0	0.00	3	23.10	23.10	-3	1,776	-0.17%
2023/05/11	4	23.20	0	0.00	23.10	4	2,031	0.20%
2023/04/27	1	23.80	0	0.00	23.70	1	2,451	0.04%
2023/04/26	10	23.20	0	0.00	23.40	10	2,448	0.41%
2023/04/25	30	23.78	0	0.00	23.50	30	2,443	1.23%
2023/04/21	1	24.85	1	24.80	24.30	0	2,410	0.00%
2023/04/19	2	25.70	0	0.00	25.30	2	2,431	0.08%
2023/04/18	0	0.00	8	26.00	25.60	-8	2,415	-0.33%
2023/04/17	0	0.00	6	25.35	25.40	-6	2,323	-0.26%
2023/04/13	2	25.20	0	0.00	25.05	2	2,302	0.09%
2023/04/12	2.2	25.54	2	25.50	25.55	0.2	2,280	0.01%
2023/04/11	0	0.00	10	25.10	25.20	-10	2,262	-0.44%
2023/04/10	3	24.93	0	0.00	24.75	3	2,251	0.13%
2023/04/07	0	0.00	4	24.83	24.85	-4	2,248	-0.18%
2023/04/06	5	24.65	0	0.00	24.70	5	2,250	0.22%
2023/03/31	1	24.85	15	24.97	24.90	-14	2,248	-0.62%
2023/03/30	8	25.23	2	25.15	25.05	6	2,231	0.27%
2023/03/29	2	24.20	0	0.00	24.20	2	2,172	0.09%
2023/03/28	6	24.44	20	24.40	24.50	-14	2,168	-0.65%
2023/03/27	2	24.85	24	25.04	24.85	-22	2,152	-1.02%
2023/03/24	2	25.03	1	25.10	25.05	1	2,162	0.05%
2023/03/23	1	24.90	11	24.91	25.00	-10	2,152	-0.46%
2023/03/22	5	25.02	4	24.91	24.90	1	2,147	0.05%
2023/03/21	4	25.29	0	0.00	25.25	4	2,122	0.19%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/17	0	0.00	1	25.10	24.95	-1	2,120	-0.05%
2023/03/16	0	25.80	0	0.00	25.05	0	2,132	0.00%
2023/03/14	0	0.00	4	25.38	25.20	-4	2,165	-0.18%
2023/03/09	1.2	26.45	0	0.00	26.20	1.2	2,258	0.05%
2023/03/08	2	26.48	21	26.08	26.50	-19	2,247	-0.85%
2023/03/07	1	26.25	2.6	26.24	26.20	-1.6	2,214	-0.07%
2023/03/06	1	26.20	0	0.00	26.15	1	2,209	0.05%
2023/03/03	0	0.00	1	25.85	26.05	-1	2,209	-0.05%
2023/02/24	1	26.55	0	0.00	26.10	1	2,231	0.04%
2023/02/23	20	26.50	14	26.52	26.35	6	2,185	0.27%
2023/02/22	1	25.90	0	0.00	25.90	1	2,141	0.05%
2023/02/21	5	26.05	0	0.00	26.00	5	2,133	0.23%
2023/02/20	10	26.50	2	26.60	26.50	8	2,140	0.37%
2023/02/17	12	26.14	1	26.05	26.20	11	2,082	0.53%
2023/02/16	0	0.00	1	25.75	25.90	-1	2,074	-0.05%
2023/02/13	0	0.00	1	25.25	25.60	-1	2,120	-0.05%
2023/02/10	1.3	25.60	5	25.60	25.60	-3.7	2,136	-0.17%
2023/02/09	9.2	26.35	3	26.50	26.25	6.2	2,069	0.30%
2023/02/08	2.1	26.66	12	25.92	26.55	-9.9	1,913	-0.52%
2023/02/06	7	25.10	4	24.95	24.85	3	1,661	0.18%
2023/02/03	0	0.00	5	24.90	24.95	-5	1,652	-0.30%
2023/02/02	0	0.00	5	24.70	24.70	-5	1,596	-0.31%
2023/02/01	0	0.00	3	24.20	24.40	-3	1,570	-0.19%
2023/01/31	0	23.85	2	23.65	23.80	-2	1,562	-0.13%
2023/01/13	0	0.00	0.1	23.10	22.75	-0.1	1,564	0.00%
2023/01/12	0	0.00	0.1	23.15	23.00	-0.1	1,572	-0.01%
2023/01/11	1	23.30	0.1	23.25	23.10	0.9	1,595	0.06%
2023/01/10	3	23.10	0	0.00	23.25	3	1,621	0.19%
2023/01/09	3	23.47	0	0.00	23.25	3	1,651	0.18%
2022/12/26	1	22.80	0	0.00	22.65	1	1,920	0.05%
2022/12/21	1	23.10	0	0.00	22.90	1	2,003	0.05%
2022/12/20	7	23.34	2	23.05	23.00	5	2,032	0.25%
2022/12/19	3	23.95	3.5	23.83	23.80	-0.5	2,097	-0.02%
2022/12/16	3	24.43	3	24.15	24.15	0	2,121	0.00%
2022/12/15	2.5	24.96	3	24.83	24.80	-0.5	2,147	-0.02%
2022/12/14	2	24.95	2	24.90	24.90	0	2,190	0.00%
2022/12/13	3	24.58	3	24.63	24.60	0	2,254	0.00%
2022/12/09	4	24.84	4	24.60	24.60	0	2,692	0.00%
2022/12/08	2	24.55	2	24.85	24.95	0	2,700	0.00%
2022/12/07	1	24.50	2	24.45	24.20	-1	2,690	-0.04%
2022/12/06	3	24.70	1	24.60	24.60	2	2,733	0.07%
2022/12/05	0	0.00	2	26.55	25.50	-2	2,702	-0.07%
2022/12/02	4	25.60	2	25.75	25.55	2	2,631	0.08%
2022/12/01	0	0.00	2	25.25	25.20	-2	2,620	-0.08%
2022/11/30	3	24.90	6	24.88	24.85	-3	2,643	-0.11%
2022/11/29	2	24.30	2	24.45	24.55	0	2,664	0.00%
2022/11/25	2	24.65	0	0.00	24.55	2	2,679	0.07%
2022/11/24	1	24.85	1	25.15	25.05	0	2,680	0.00%
2022/11/23	0	0.00	0.1	24.30	24.40	-0.1	2,634	0.00%
2022/11/22	1	23.90	0	0.00	23.95	1	2,652	0.04%
2022/11/21	0	0.00	12	24.35	24.20	-12	2,687	-0.45%
2022/11/18	0	0.00	0	24.90	24.20	0	2,777	0.00%
2022/11/17	0	0.00	10	24.55	24.60	-10	2,774	-0.36%
2022/11/16	16	24.74	0	0.00	24.75	16	2,778	0.58%
2022/11/15	0	0.00	1	24.50	24.45	-1	2,755	-0.04%
2022/11/11	14	24.39	0	0.00	24.10	14	2,778	0.50%
2022/11/10	2	24.45	0	0.00	24.50	2	2,753	0.07%
2022/11/09	0	0.00	0	24.30	24.35	0	2,768	0.00%
2022/11/07	10	23.78	0	0.00	23.70	10	2,923	0.34%
2022/11/04	7	23.52	0	0.00	23.50	7	2,976	0.24%
2022/11/03	5	22.92	5	23.10	23.20	0	2,969	0.00%
2022/11/01	2	22.65	2	22.85	22.65	0	2,976	0.00%
2022/10/24	0	0.00	6	22.45	22.30	-6	3,040	-0.20%
2022/10/21	6	21.95	1	22.40	21.80	5	3,071	0.16%
2022/10/20	1	22.00	6	21.90	22.35	-5	3,111	-0.16%
2022/10/19	7	22.57	0	0.00	22.40	7	3,146	0.22%
2022/10/18	0	0.00	6	22.40	22.65	-6	3,160	-0.19%
2022/10/17	0	0.00	6	22.50	22.70	-6	3,291	-0.18%
2022/10/13	0	0.00	3	21.15	20.35	-3	3,744	-0.08%
2022/10/12	6	22.30	0	0.00	22.15	6	3,737	0.16%
2022/10/11	11	22.44	0	0.00	22.30	11	3,761	0.29%
2022/10/06	8	24.15	8	24.25	24.10	0	3,973	0.00%
2022/10/04	6	23.10	13	23.40	23.60	-7	4,093	-0.17%
2022/09/28	6	22.50	0	0.00	21.95	6	4,237	0.14%
2022/09/27	7	22.71	6	22.98	23.25	1	4,219	0.02%
2022/09/26	25	23.13	9	23.29	22.60	16	4,227	0.38%
2022/09/23	1	24.40	0	0.00	24.40	1	4,290	0.02%
2022/09/22	1.3	24.42	1	24.40	24.30	0.3	4,483	0.01%
2022/09/21	6	24.78	0	0.00	24.75	6	4,502	0.13%
2022/09/19	5.1	25.95	8	25.99	25.85	-2.9	4,444	-0.07%
2022/09/16	26	26.85	18	26.43	26.75	8	4,354	0.18%
2022/09/15	5	24.80	0	0.00	25.15	5	4,087	0.12%
2022/09/14	10	24.65	0	0.00	24.80	10	4,113	0.24%
2022/09/13	5	25.60	0	0.00	25.25	5	4,128	0.12%
2022/09/12	1	24.95	0	0.00	24.90	1	4,159	0.02%
2022/09/08	2	24.20	10	24.48	24.85	-8	4,220	-0.19%
2022/09/07	8	24.33	12	24.58	24.30	-4	4,276	-0.09%
2022/09/06	5	24.60	1	24.55	24.30	4	4,314	0.09%
2022/09/05	0	0.00	0	25.40	25.25	0	4,328	0.00%
2022/09/02	0	0.00	2	25.95	25.95	-2	4,416	-0.05%
2022/09/01	0	0.00	2	26.25	26.20	-2	4,490	-0.04%
2022/08/31	0	0.00	1	26.10	26.35	-1	4,522	-0.02%
2022/08/30	0	0.00	1	26.25	26.20	-1	4,566	-0.02%
2022/08/26	11	27.13	1	26.90	26.90	10	4,604	0.22%
2022/08/25	2	27.05	3	26.90	26.95	-1	4,627	-0.02%
2022/08/23	0	0.00	2	26.00	26.10	-2	4,726	-0.04%
2022/08/22	6	26.32	0	0.00	26.30	6	4,794	0.13%
2022/08/19	4	26.81	0	0.00	26.75	4	4,801	0.08%
2022/08/18	1	26.40	0	0.00	26.55	1	4,807	0.02%
2022/08/16	0	0.00	5	26.80	26.35	-5	4,838	-0.10%
2022/08/15	13	26.03	1	25.85	26.60	12	4,858	0.25%
2022/08/12	2	27.55	8	27.90	28.10	-6	4,734	-0.13%
2022/08/11	11	27.56	4	27.30	27.30	7	4,772	0.15%
2022/08/10	1	27.85	1	27.80	27.80	0	4,783	0.00%
2022/08/09	6	28.01	4	27.99	28.10	2	4,838	0.04%
2022/08/08	3	28.23	2	28.25	28.25	1	4,961	0.02%
2022/08/05	0.1	28.45	0	0.00	28.45	0.1	5,096	0.00%
2022/08/04	6.2	27.51	7	27.34	27.90	-0.8	5,147	-0.02%
2022/08/03	0	0.00	2	27.80	27.80	-2	5,194	-0.04%
2022/08/02	4	28.35	6	28.33	28.30	-2	5,227	-0.04%
2022/08/01	2	29.00	2	28.85	28.85	0	5,249	0.00%
2022/07/29	1.5	29.12	1	28.95	28.95	0.5	5,277	0.01%
2022/07/28	6	29.17	8	28.94	28.85	-2	5,430	-0.04%
2022/07/27	6.2	29.01	5	29.05	29.30	1.2	5,404	0.02%
2022/07/26	2	28.95	3	28.72	28.75	-1	5,373	-0.02%
2022/07/25	5	29.40	4	29.53	29.45	1	5,371	0.02%
2022/07/22	7	30.13	2	29.75	29.90	5	5,370	0.09%
2022/07/21	7	29.74	8	29.71	30.10	-1	5,286	-0.02%
2022/07/20	28	30.00	8	29.38	29.10	20	5,115	0.39%
2022/07/19	4	27.89	0	0.00	27.95	4	4,844	0.08%
2022/07/15	0	0.00	11	27.15	26.95	-11	5,025	-0.22%
2022/07/14	1	25.90	0	0.00	25.85	1	4,955	0.02%
2022/07/13	14	27.81	2	27.70	27.70	12	4,869	0.25%
2022/07/12	4	27.70	14	26.61	26.50	-10	4,808	-0.21%
2022/07/11	11	28.81	8	28.63	28.50	3	4,780	0.06%
2022/07/08	6	28.87	7	29.09	29.00	-1	4,816	-0.02%
2022/07/07	11.3	27.79	10	28.00	28.10	1.3	4,809	0.03%
2022/07/06	4	28.25	6	28.00	27.70	-2	4,808	-0.04%
2022/07/05	3	29.00	0	0.00	29.20	3	4,774	0.06%
2022/07/04	1	28.75	0	0.00	28.45	1	4,773	0.02%
2022/07/01	3	30.05	14	29.07	28.55	-11	4,815	-0.23%
2022/06/30	11	31.20	10	31.44	30.85	1	4,766	0.02%
2022/06/29	3	30.15	0	0.00	30.45	3	4,671	0.06%
2022/06/23	2	29.35	3	30.00	29.35	-1	5,156	-0.02%
2022/06/21	0	0.00	3	31.15	31.10	-3	5,227	-0.06%
2022/06/20	0.2	31.08	1	30.50	29.65	-0.8	5,299	-0.02%
2022/06/17	1.1	31.67	1	31.31	31.60	0.1	5,223	0.00%
2022/06/16	12	32.73	2	32.20	32.20	10	5,176	0.19%
2022/06/15	1	32.85	0	0.00	33.25	1	5,162	0.02%
2022/06/14	7	32.80	2	32.88	33.35	5	5,151	0.10%
2022/06/13	5	33.89	1	33.55	33.40	4	5,148	0.08%
2022/06/10	28	35.50	3	35.52	35.40	25	5,061	0.49%
2022/06/09	7	36.41	1.5	36.77	36.40	5.5	4,991	0.11%
2022/06/08	2	36.70	10	36.80	36.75	-8	4,992	-0.16%
2022/06/07	2	36.50	0	0.00	36.35	2	4,973	0.04%
2022/06/06	1	36.45	0	0.00	36.25	1	4,982	0.02%
2022/06/02	5	36.80	0	0.00	36.80	5	5,005	0.10%
2022/06/01	1	36.85	6	36.80	36.65	-5	4,991	-0.10%
2022/05/31	9	36.89	40	36.93	37.00	-31	4,946	-0.63%
2022/05/30	5	36.26	23	36.45	36.45	-18	4,853	-0.37%
2022/05/26	0	0.00	1	35.55	35.45	-1	4,831	-0.02%
2022/05/25	1	35.95	2	35.80	35.95	-1	4,831	-0.02%
2022/05/24	1	35.40	0	0.00	35.25	1	4,852	0.02%
2022/05/20	2	36.15	2	35.90	35.95	0	4,843	0.00%
2022/05/19	9	36.00	15	35.29	36.20	-6	4,810	-0.12%
2022/05/18	9	36.16	2	35.80	35.75	7	4,755	0.15%
2022/05/17	0	0.00	2	35.90	35.80	-2	4,717	-0.04%
2022/05/16	0	0.00	3	36.12	35.20	-3	4,763	-0.06%
2022/05/13	5.5	35.02	5	35.04	35.10	0.5	4,721	0.01%
2022/05/12	1	34.75	1	33.65	33.60	0	4,620	0.00%
2022/05/11	0	0.00	1	34.65	34.60	-1	4,586	-0.02%
2022/05/10	12	33.50	12	33.84	34.15	0	4,553	0.00%
2022/05/09	12	33.96	9	33.65	33.50	3	4,581	0.07%
2022/05/05	17	35.39	15	35.70	35.30	2	4,605	0.04%
2022/05/03	1	33.45	1	33.65	33.65	0	4,509	0.00%
2022/04/29	0	0.00	1	33.20	33.15	-1	4,559	-0.02%
2022/04/27	1	33.10	0	0.00	33.00	1	4,581	0.02%
2022/04/26	2	33.90	3	34.05	33.85	-1	4,542	-0.02%
2022/04/25	7	34.09	7	33.98	34.00	0	4,552	0.00%
2022/04/22	3	35.83	1	35.75	35.75	2	4,546	0.04%
2022/04/21	12	36.65	8	36.59	36.70	4	4,585	0.09%
2022/04/20	15	35.59	18	35.83	35.90	-3	4,424	-0.07%
2022/04/19	2	34.73	13	34.93	34.65	-11	4,419	-0.25%
2022/04/18	3	34.13	3	33.95	33.95	0	4,543	0.00%
2022/04/15	13	35.32	10	35.38	34.95	3	4,592	0.07%
2022/04/14	0	0.00	3	34.60	35.40	-3	4,677	-0.06%
2022/04/13	7	34.11	0	0.00	34.95	7	4,706	0.15%
2022/04/12	11	33.45	4	34.08	33.50	7	5,002	0.14%
2022/04/11	23	34.31	0	0.00	34.00	23	5,567	0.41%
2022/04/08	6	35.36	7	35.12	35.40	-1	5,551	-0.02%
2022/04/07	1	36.00	6	36.07	34.90	-5	5,572	-0.09%
2022/04/06	1	36.95	0	0.00	36.80	1	5,606	0.02%
2022/04/01	0	0.00	4	37.19	37.30	-4	5,591	-0.07%
2022/03/31	25	37.16	26	36.93	36.85	-1	5,538	-0.02%
2022/03/30	9	37.14	14.3	37.34	36.50	-5.3	5,398	-0.10%
2022/03/29	0	0.00	1	34.95	34.95	-1	5,066	-0.02%
2022/03/28	1	34.05	0	0.00	34.35	1	5,102	0.02%
2022/03/24	1	35.50	0	0.00	35.40	1	5,192	0.02%
2022/03/23	1	35.10	16	35.75	35.85	-15	5,141	-0.29%
2022/03/17	0	0.00	2	33.55	33.65	-2	5,419	-0.04%
2022/03/15	0	0.00	1	33.10	32.25	-1	5,678	-0.02%
2022/03/14	0	0.00	4	33.45	33.45	-4	5,776	-0.07%
2022/03/11	0	33.80	0	0.00	33.65	0	5,927	0.00%
2022/03/10	3	33.53	0	0.00	33.55	3	6,021	0.05%
2022/03/09	0	32.37	1	32.30	32.60	-1	6,205	-0.02%
2022/03/08	12	31.91	0	0.00	31.90	12	6,357	0.19%
2022/03/04	1	35.20	0	0.00	34.90	1	6,723	0.01%
2022/03/03	2	35.55	2	35.55	35.45	0	6,889	0.00%
2022/03/02	0	0.00	1	35.05	35.65	-1	7,050	-0.01%
2022/03/01	0	0.00	1	34.20	34.70	-1	7,240	-0.01%
2022/02/25	2	33.55	0	0.00	33.80	2	7,377	0.03%
2022/02/24	2	33.53	3	33.72	33.50	-1	7,578	-0.01%
2022/02/23	0	0.00	1	34.80	34.65	-1	7,656	-0.01%
2022/02/22	11	34.45	1	35.40	34.45	10	7,912	0.13%
2022/02/21	0	0.00	2	35.20	35.40	-2	8,381	-0.02%
2022/02/18	6	35.81	0	0.00	35.80	6	9,702	0.06%
2022/02/16	2	36.58	3	36.37	36.30	-1	10,956	-0.01%
2022/02/15	2	35.75	7	36.26	36.25	-5	11,511	-0.04%
2022/02/14	9	35.07	0	0.00	34.90	9	11,760	0.08%
2022/02/11	4	36.36	4	36.11	36.10	0	11,941	0.00%
2022/02/10	11	36.45	2	36.30	36.40	9	12,319	0.07%
2022/02/09	1	36.25	2.1	36.32	36.70	-1.1	12,438	-0.01%
2022/02/08	7	35.73	5	35.83	35.80	2	12,686	0.02%
2022/02/07	0	0.00	2	34.70	35.75	-2	13,044	-0.02%
2022/01/25	0	0.00	2	33.95	33.70	-2	15,412	-0.01%
2022/01/24	23	34.27	26	34.62	34.95	-3	15,995	-0.02%
2022/01/21	1	35.50	0	0.00	35.00	1	16,155	0.01%
2022/01/19	2	36.10	2	36.50	36.10	0	16,426	0.00%
2022/01/18	3	36.65	0	0.00	36.50	3	16,785	0.02%
2022/01/17	15	36.20	15	36.45	36.90	0	17,040	0.00%
2022/01/14	18	35.27	20	35.48	35.50	-2	17,516	-0.01%
2022/01/12	1	36.60	11	36.40	36.30	-10	17,937	-0.06%
2022/01/11	24	36.63	5.1	36.35	36.35	18.9	18,098	0.10%
2022/01/10	5	37.32	0	0.00	37.05	5	18,078	0.03%
2022/01/07	6.5	38.00	7	37.51	37.45	-0.5	18,091	0.00%
2022/01/06	6.3	38.71	3	39.00	39.10	3.3	17,986	0.02%
2022/01/05	14	39.60	10	39.50	39.20	4	17,999	0.02%
2022/01/04	18	40.16	64	40.13	41.30	-46	17,754	-0.26%
2022/01/03	0	0.00	3	38.60	38.60	-3	17,259	-0.02%
2021/12/30	7	39.14	8	38.83	38.85	-1	17,319	-0.01%
2021/12/29	0.6	39.40	4	39.30	39.00	-3.4	17,393	-0.02%
2021/12/28	4	38.78	3	38.87	39.00	1	17,464	0.01%
2021/12/27	3	38.65	7	38.43	38.85	-4	17,587	-0.02%
2021/12/24	5	38.74	35	38.58	38.45	-30	17,767	-0.17%
2021/12/23	4	38.90	8	38.76	38.75	-4	17,803	-0.02%
2021/12/22	11	39.06	0	0.00	38.80	11	17,907	0.06%
2021/12/21	25	39.07	1	38.80	38.80	24	18,165	0.13%
2021/12/20	0	38.35	2	38.35	38.30	-2	18,233	-0.01%
2021/12/17	23	38.63	5.1	38.41	38.35	17.9	18,282	0.10%
2021/12/16	12	39.13	7	39.43	39.25	5	18,301	0.03%
2021/12/15	11	38.61	6	38.37	38.90	5	18,308	0.03%
2021/12/14	13.1	38.27	2	38.43	38.05	11.1	18,310	0.06%
2021/12/13	2	38.70	0	0.00	38.55	2	18,304	0.01%
2021/12/10	6	39.42	1	39.30	39.20	5	18,346	0.03%
2021/12/09	5	41.00	4	41.16	40.40	1	18,419	0.01%
2021/12/08	2.1	40.80	1	41.25	40.60	1.1	18,360	0.01%
2021/12/07	3	41.00	0	0.00	40.65	3	18,450	0.02%
2021/12/06	20	40.75	22	40.77	40.80	-2	18,441	-0.01%
2021/12/03	8	41.36	44	41.34	41.25	-36	18,607	-0.19%
2021/12/02	9	40.85	7	40.65	40.30	2	18,681	0.01%
2021/12/01	13	40.92	17	41.18	41.40	-4	18,887	-0.02%
2021/11/30	14	39.85	16	40.27	41.60	-2	19,204	-0.01%
2021/11/29	8	38.11	19	38.05	38.90	-11	20,669	-0.05%
2021/11/26	25	39.00	36	38.64	38.55	-11	21,153	-0.05%
2021/11/25	15	40.48	22	40.76	40.15	-7	21,179	-0.03%
2021/11/24	25	39.63	8.1	39.71	39.60	16.9	21,052	0.08%
2021/11/23	11	40.22	3	39.88	39.90	8	21,047	0.04%
2021/11/22	6	41.21	17	41.36	41.15	-11	21,010	-0.05%
2021/11/19	12	41.43	8	40.93	40.80	4	21,284	0.02%
2021/11/18	44.1	41.86	19.2	41.79	41.40	24.9	21,203	0.12%
2021/11/17	77	43.44	67	43.49	42.35	10	20,858	0.05%
2021/11/16	12	41.38	13	41.36	41.25	-1	19,717	-0.01%
2021/11/15	49	42.04	38	42.14	41.05	11	19,620	0.06%
2021/11/12	12	41.06	45	41.05	41.00	-33	18,949	-0.17%
2021/11/11	31.5	39.63	18	40.21	39.15	13.5	18,495	0.07%
2021/11/10	9	39.24	24	39.48	39.60	-15	18,399	-0.08%
2021/11/09	31	39.43	20.5	39.58	39.65	10.5	18,452	0.06%
2021/11/08	13	39.07	4	38.50	38.55	9	18,199	0.05%
2021/11/05	17	38.88	16	38.89	39.10	1	18,422	0.01%
2021/11/04	50.1	39.93	53	39.62	38.90	-2.9	18,472	-0.02%
2021/11/03	53	39.93	59	39.52	39.85	-6	18,472	-0.03%
2021/11/02	80	42.62	98	43.02	40.80	-18	18,042	-0.10%
2021/11/01	49	38.66	28	39.02	39.85	21	16,524	0.13%
2021/10/29	4	37.58	7	36.98	37.00	-3	16,330	-0.02%
2021/10/28	7	37.24	16	37.35	36.75	-9	16,435	-0.05%
2021/10/27	18	37.08	15	36.55	36.60	3	16,897	0.02%
2021/10/26	46	37.74	43	37.44	37.05	3	17,415	0.02%
2021/10/25	2	37.15	29	37.12	37.15	-27	17,709	-0.15%
2021/10/22	55	37.19	30	37.03	37.60	25	18,459	0.14%
2021/10/21	37	36.16	33	35.78	35.60	4	19,126	0.02%
2021/10/20	2	35.28	17	35.82	36.05	-15	19,840	-0.08%
2021/10/19	4	35.29	14	34.90	35.25	-10	21,324	-0.05%
2021/10/18	4	33.63	1	33.30	33.75	3	24,167	0.01%
2021/10/14	4	32.55	1.1	32.48	32.60	3	26,229	0.01%
2021/10/13	0	0.00	3	32.00	32.00	-3	26,992	-0.01%
2021/10/12	6	33.32	6	33.25	33.15	0	27,638	0.00%
2021/10/08	9	34.80	7	34.62	34.55	2	28,093	0.01%
2021/10/07	12	34.58	15	34.73	34.70	-3	28,820	-0.01%
2021/10/06	8	33.61	16	33.18	33.10	-8	31,899	-0.03%
2021/10/05	5	33.25	5	33.32	33.25	0	33,099	0.00%
2021/10/04	18.1	32.43	11	32.50	32.00	7.1	33,868	0.02%
2021/10/01	10	34.83	9	34.29	33.60	1	34,108	0.00%
2021/09/30	3	36.10	0	0.00	36.05	3	34,293	0.01%
2021/09/29	6	36.23	12	36.18	36.05	-6	34,450	-0.02%
2021/09/28	33	37.39	36.1	37.31	37.60	-3.1	34,776	-0.01%
2021/09/27	10	36.83	3	37.18	37.05	7	34,636	0.02%
2021/09/24	7	36.37	13.1	36.20	36.00	-6.1	34,690	-0.02%
2021/09/23	7	36.10	1	36.20	36.00	6	34,911	0.02%
2021/09/22	4.1	36.44	14	36.32	36.10	-9.9	35,592	-0.03%
2021/09/17	4.1	37.12	10	37.31	37.80	-5.9	36,401	-0.02%
2021/09/16	4	37.45	15	37.52	37.00	-11	36,613	-0.03%
2021/09/15	11	37.50	1	37.45	37.25	10	36,646	0.03%
2021/09/14	9	38.12	15	38.21	38.50	-6	36,735	-0.02%
2021/09/13	26	38.02	2	38.50	37.85	24	36,718	0.07%
2021/09/10	27	38.78	19	38.56	38.65	8	36,799	0.02%
2021/09/09	16	38.00	7	37.64	38.30	9	36,814	0.02%
2021/09/08	21	37.72	28	38.02	37.40	-7	36,885	-0.02%
2021/09/07	11	38.57	16	38.63	38.65	-5	36,887	-0.01%
2021/09/06	44	40.40	29	39.98	39.10	15	36,978	0.04%
2021/09/03	36	41.48	55	41.63	41.70	-19	37,159	-0.05%
2021/09/02	99.9	43.43	78	43.16	40.60	21.9	37,520	0.06%
2021/09/01	68.1	40.46	68.9	40.80	42.05	-0.8	36,735	0.00%
2021/08/31	7	38.56	56	38.29	39.30	-49	36,422	-0.13%
2021/08/30	13.4	37.98	10	38.20	37.75	3.4	36,581	0.01%
2021/08/27	11	38.35	6	38.18	37.85	5	36,773	0.01%
2021/08/26	7	38.46	9	38.63	38.35	-2	36,824	-0.01%
2021/08/25	16.2	38.54	33	38.34	38.30	-16.8	36,876	-0.05%
2021/08/24	25	37.93	24	37.84	37.50	1	36,777	0.00%
2021/08/23	37	38.48	33	38.48	38.55	4	36,876	0.01%
2021/08/20	9	37.07	10	37.09	37.05	-1	37,038	0.00%
2021/08/19	25.3	37.61	11	37.20	36.50	14.3	37,228	0.04%
2021/08/18	23	36.53	19	36.35	37.60	4	37,207	0.01%
2021/08/17	18	36.56	6	35.82	35.15	12	37,852	0.03%
2021/08/16	9	37.41	12	37.80	37.50	-3	37,897	-0.01%
2021/08/13	32	39.36	33	38.34	37.40	-1	37,806	0.00%
2021/08/12	26	39.11	24	39.25	39.45	2	37,796	0.01%
2021/08/11	27.5	39.10	50.2	39.18	38.20	-22.7	37,955	-0.06%
2021/08/10	9	40.20	21.1	40.42	40.45	-12.1	37,974	-0.03%
2021/08/09	49.3	41.48	56	40.95	40.30	-6.7	37,904	-0.02%
2021/08/06	32.1	42.67	28	42.59	42.15	4.1	37,815	0.01%
2021/08/05	14	43.69	10.5	43.27	43.05	3.5	38,084	0.01%
2021/08/04	37.1	43.76	57	43.85	43.30	-19.9	38,435	-0.05%
2021/08/03	30	43.18	82	43.21	43.40	-52	38,377	-0.14%
2021/08/02	55.2	43.84	62	44.02	42.85	-6.8	38,306	-0.02%
2021/07/30	65	43.77	76.5	43.98	43.40	-11.5	38,010	-0.03%
2021/07/29	43	43.56	36	43.45	43.10	7	37,638	0.02%
2021/07/28	66	41.25	87	41.92	42.45	-21	37,375	-0.06%
2021/07/27	101.5	45.41	71.7	45.25	43.40	29.8	37,014	0.08%	大買/
2021/07/26	68.6	46.48	99	46.56	46.50	-30.4	37,296	-0.08%
2021/07/23	81.1	45.88	91.2	45.96	44.90	-10.1	38,235	-0.03%
2021/07/22	268.1	44.70	173.5	44.32	44.70	94.6	36,872	0.26%	大買/大賣/
2021/07/21	13	43.68	94.1	43.61	43.90	-81.1	34,037	-0.24%
2021/07/20	97.8	38.63	88	38.77	39.95	9.8	32,699	0.03%
2021/07/19	90.5	39.27	131	39.50	38.95	-40.5	32,374	-0.13%	大賣/
2021/07/16	104	38.07	77.1	38.29	38.90	26.9	32,135	0.08%	大買/
2021/07/15	58	36.49	53	36.97	37.40	5	31,890	0.02%
2021/07/14	165.1	36.88	130.3	36.47	36.30	34.9	32,698	0.11%	大買/大賣/
2021/07/13	301.5	39.98	238.1	39.81	37.30	63.4	32,442	0.20%	大買/大賣/
2021/07/12	54.1	37.89	121.5	38.27	38.30	-67.4	29,554	-0.23%	大賣/
2021/07/09	25.5	34.21	96	34.20	34.85	-70.5	28,571	-0.25%
2021/07/08	25	33.17	7	33.18	32.85	18	28,148	0.06%
2021/07/07	72	32.84	12	32.98	32.70	60	28,156	0.21%
2021/07/06	26	32.47	66	32.62	32.30	-40	28,388	-0.14%
2021/07/05	80	32.46	26	32.74	33.00	54	28,575	0.19%
2021/07/02	7	31.87	8	31.71	31.80	-1	28,580	0.00%
2021/07/01	5	31.72	10	31.55	31.10	-5	29,544	-0.02%
2021/06/30	24	31.72	14	31.71	31.75	10	30,540	0.03%
2021/06/29	115	32.47	55	32.04	31.95	60	31,149	0.19%	大買/
2021/06/28	52	33.67	111	33.54	33.95	-59	30,862	-0.19%	大賣/
2021/06/25	77	32.39	77.4	32.42	32.00	-0.3	30,669	0.00%
2021/06/24	59	31.96	1	31.95	31.95	58	30,690	0.19%
2021/06/23	50	31.23	55	31.88	31.95	-5	30,916	-0.02%
2021/06/22	3	31.18	2	31.50	30.90	1	31,361	0.00%
2021/06/21	40	31.22	110	31.22	31.60	-70	32,370	-0.22%	大賣/
2021/06/18	2	32.45	1	31.80	31.85	1	34,039	0.00%
2021/06/17	8	31.52	12	31.87	32.40	-4	34,686	-0.01%
2021/06/16	22	32.00	22	31.70	31.35	0	34,671	0.00%
2021/06/15	23	32.69	41	32.51	32.40	-18	34,743	-0.05%
2021/06/11	72	32.16	69	32.21	32.45	3	34,893	0.01%
2021/06/10	53	32.20	15	32.25	31.70	38	34,575	0.11%
2021/06/09	22	31.84	33	31.77	32.25	-11	34,075	-0.03%
2021/06/08	8	30.43	28	30.81	30.90	-20	33,380	-0.06%
2021/06/07	56	30.43	42.3	30.47	29.90	13.8	33,281	0.04%
2021/06/04	38	30.04	66	30.83	30.45	-28	33,080	-0.08%
2021/06/03	27	29.87	53	29.98	30.10	-26	32,982	-0.08%
2021/06/02	16	29.80	29	29.86	29.55	-13	32,945	-0.04%
2021/06/01	67	30.57	92	30.45	30.20	-25	32,837	-0.08%
2021/05/31	27	29.54	38	29.81	29.85	-11	32,706	-0.03%
2021/05/28	56.3	29.76	38	29.71	29.50	18.3	32,637	0.06%
2021/05/27	5	29.40	14	29.31	29.35	-9	32,590	-0.03%
2021/05/26	76	28.82	28	29.11	28.80	48	32,422	0.15%
2021/05/25	56	28.83	52	29.16	29.10	4	32,412	0.01%
2021/05/24	1	26.90	19	26.98	27.90	-18	31,818	-0.06%
2021/05/21	19	26.54	13	26.65	26.50	6	31,924	0.02%
2021/05/20	21	26.96	23	26.61	25.85	-2	32,323	-0.01%
2021/05/19	66	25.83	50	26.39	26.30	16	32,599	0.05%
2021/05/18	28	24.58	26	25.00	25.70	2	33,039	0.01%
2021/05/17	24	24.20	25	24.87	23.40	-1	33,063	0.00%
2021/05/14	24	26.50	5	25.85	25.95	19	32,994	0.06%
2021/05/13	44	25.59	33	25.99	26.05	11	32,962	0.03%
2021/05/12	6.3	25.79	28	25.78	25.30	-21.8	32,685	-0.07%
2021/05/11	28	28.68	7	28.21	27.90	21	32,489	0.06%
2021/05/10	61	30.68	29	30.36	30.50	32	33,017	0.10%
2021/05/07	16	30.67	26	31.31	31.20	-10	35,030	-0.03%
2021/05/06	10	29.95	12	29.57	29.55	-2	35,368	-0.01%
2021/05/05	20	31.37	25	31.54	29.80	-5	35,727	-0.01%
2021/05/04	63	30.80	77	30.71	30.45	-14	35,985	-0.04%
2021/05/03	156	33.56	34	33.46	32.20	122	35,869	0.34%	大買/鉅額交易
2021/04/29	81	34.06	134	33.93	35.05	-53	35,279	-0.15%	大賣/
2021/04/28	32	31.99	49	31.91	31.90	-17	34,789	-0.05%
2021/04/27	24	31.74	18	31.89	31.75	6	36,626	0.02%
2021/04/26	28	32.19	11	32.01	32.15	17	37,864	0.04%
2021/04/23	11	31.58	27	31.42	32.15	-16	38,967	-0.04%
2021/04/22	20	31.87	18	32.25	30.80	2	39,286	0.01%
2021/04/21	74	33.49	28	33.34	33.05	46	39,685	0.12%
2021/04/20	140	33.60	158	33.85	33.75	-18	41,249	-0.04%	大買/大賣/
2021/04/19	51	31.87	36	31.21	32.25	15	41,999	0.04%
2021/04/16	16	31.08	4	30.85	30.95	12	42,586	0.03%
2021/04/15	31	30.90	4.4	30.39	31.30	26.6	42,652	0.06%
2021/04/14	21	29.97	12	29.62	30.10	9	42,856	0.02%
2021/04/13	15	31.45	16	31.20	30.90	-1	42,534	0.00%
2021/04/12	34	31.55	46	31.45	30.95	-12	42,290	-0.03%
2021/04/09	31	32.85	56.1	33.01	32.40	-25.1	41,776	-0.06%
2021/04/08	66	33.55	70	33.19	32.85	-4	41,548	-0.01%
2021/04/07	118	34.32	87.8	34.07	33.15	30.2	41,705	0.07%	大買/
2021/04/06	85	33.00	135	33.21	34.10	-50	41,049	-0.12%	大賣/
2021/04/01	52.8	31.06	81	31.16	31.05	-28.2	40,359	-0.07%
2021/03/31	42	30.61	30	30.63	30.00	12	39,621	0.03%
2021/03/30	50	30.46	36	30.62	30.90	14	39,344	0.04%
2021/03/29	21	29.88	57	29.55	29.55	-36	38,674	-0.09%
2021/03/26	8	29.68	22	29.58	29.30	-14	38,476	-0.04%
2021/03/25	78.2	30.22	103	30.18	29.60	-24.8	38,239	-0.06%	大賣/
2021/03/24	163.3	30.79	185	30.95	30.50	-21.7	37,772	-0.06%	大買/大賣/
2021/03/23	280	30.69	292	30.98	30.90	-12	36,947	-0.03%	大買/大賣/
2021/03/22	120	27.37	32	27.25	28.80	88	35,152	0.25%	大買/
2021/03/19	1	26.20	11	25.68	26.25	-10	34,362	-0.03%
2021/03/18	28	26.27	15	26.20	26.00	13	34,244	0.04%
2021/03/17	40	26.35	28	26.36	26.25	12	34,074	0.04%
2021/03/16	12	25.65	9	25.86	25.75	3	33,715	0.01%
2021/03/15	11	25.70	22	25.63	25.40	-11	33,655	-0.03%
2021/03/12	4	24.99	5	25.10	24.85	-1	33,501	0.00%
2021/03/11	30	24.95	12	25.03	25.40	18	34,099	0.05%
2021/03/10	3	23.98	13	24.51	23.95	-10	34,468	-0.03%
2021/03/09	2	23.75	14	23.84	23.90	-12	34,459	-0.03%
2021/03/08	22	25.06	3	24.68	24.25	19	34,373	0.06%
2021/03/05	2	24.85	14	24.73	24.75	-12	34,369	-0.03%
2021/03/04	18	25.06	2	24.80	24.70	16	34,334	0.05%
2021/03/03	22	25.20	21	25.20	25.30	1	34,611	0.00%
2021/03/02	20	25.86	14	25.87	25.55	6	34,445	0.02%
2021/02/26	14	25.53	24	25.12	25.75	-10	34,261	-0.03%
2021/02/25	7	25.64	12	25.72	25.50	-5	34,209	-0.01%
2021/02/24	22	25.93	19	25.67	25.45	3	34,275	0.01%
2021/02/23	30	26.23	0	0.00	26.05	30	34,263	0.09%
2021/02/22	76	26.99	51	27.07	26.80	25	34,238	0.07%
2021/02/19	56	26.50	25	26.50	26.65	31	33,748	0.09%
2021/02/18	41	26.08	39	26.23	26.50	2	33,377	0.01%
2021/02/17	19	24.92	49	24.67	24.90	-30	32,857	-0.09%
2021/02/05	19	23.94	8	23.94	23.80	11	32,472	0.03%
2021/02/04	22	24.25	14	24.25	23.90	8	32,275	0.02%
2021/02/03	13	24.20	3	24.52	24.30	10	32,059	0.03%
2021/02/02	32	24.36	29	24.34	24.15	3	31,898	0.01%
2021/02/01	100	24.24	73.5	24.22	23.80	26.5	31,660	0.08%
2021/01/29	96.5	26.36	115	26.96	25.10	-18.5	30,816	-0.06%	大賣/
2021/01/28	16	25.63	84	25.94	25.80	-68	28,568	-0.24%
2021/01/27	10	25.56	20	25.77	25.60	-10	27,891	-0.04%
2021/01/26	35	25.60	30	25.40	25.00	5	27,254	0.02%
2021/01/25	19	25.27	18	25.10	25.15	1	26,603	0.00%
2021/01/22	36	25.18	37	25.14	25.25	-1	26,066	0.00%
2021/01/21	43	25.56	65	25.45	25.10	-22	25,197	-0.09%
2021/01/20	151	25.84	72	25.45	24.65	79	23,693	0.33%	大買/
2021/01/19	71	26.04	81	26.80	27.20	-10	21,667	-0.05%
2021/01/18	180	22.85	76	23.50	24.75	104	20,346	0.51%	大買/鉅額交易
2021/01/15	98	22.73	116	22.73	22.50	-18	19,028	-0.09%	大賣/
2021/01/14	91	22.93	87	23.22	23.00	4	18,428	0.02%
2021/01/13	171	22.12	103	22.22	23.40	68	17,516	0.39%	大買/大賣/
2021/01/12	53.1	22.11	327	22.42	22.45	-274	15,549	-1.76%	大賣/鉅額交易
2021/01/11	31	19.65	57	19.65	20.45	-26	13,671	-0.19%
2021/01/08	17	18.57	8	18.76	18.60	9	12,564	0.07%
2021/01/07	9	18.62	23	18.66	18.45	-14	12,293	-0.11%
2021/01/06	7	17.76	0	0.00	17.75	7	11,846	0.06%
2021/01/05	2	18.38	0	0.00	18.05	2	11,715	0.02%
2021/01/04	0	0.00	1	18.35	18.50	-1	11,613	-0.01%
2020/12/31	6	18.48	1	18.40	18.30	5	11,740	0.04%
2020/12/30	4	18.73	16	18.80	18.60	-12	11,563	-0.10%
2020/12/29	17	18.21	2	18.13	18.10	15	10,972	0.14%
2020/12/28	13	17.94	12	17.76	18.30	1	10,507	0.01%
2020/12/25	7	17.16	10	17.25	17.30	-3	9,995	-0.03%
2020/12/24	12	17.37	0	0.00	17.45	12	9,851	0.12%
2020/12/23	15	16.80	4	16.85	16.80	11	9,704	0.11%
2020/12/22	0	0.00	310	16.44	16.45	-310	9,834	-3.15%	大賣/鉅額交易
2020/12/21	7	16.79	5	16.80	16.95	2	9,927	0.02%
2020/12/18	208	17.10	2	17.18	17.10	206	10,233	2.01%	大買/鉅額交易
2020/12/17	6	17.27	16	17.17	17.65	-10	10,274	-0.10%
2020/12/15	1	16.70	22	17.08	16.65	-21	10,405	-0.20%
2020/12/14	1	17.05	22	17.17	17.15	-21	10,400	-0.20%
2020/12/11	2	17.28	2	17.30	17.20	0	10,518	0.00%
2020/12/10	3	16.85	4	16.81	16.75	-1	10,700	-0.01%
2020/12/09	22	17.19	0	0.00	17.45	22	10,629	0.21%
2020/12/08	3	17.03	153	17.10	17.05	-150	10,524	-1.43%	大賣/鉅額交易
2020/12/07	21	18.18	10	17.87	17.65	11	10,374	0.11%
2020/12/04	3	17.15	24	16.78	17.35	-21	9,681	-0.22%
2020/12/03	9	16.27	5	15.95	15.85	4	9,117	0.04%
2020/12/02	1	15.90	4	15.96	16.05	-3	9,171	-0.03%
2020/12/01	154	15.77	2	15.95	15.95	152	9,151	1.66%	大買/鉅額交易
2020/11/30	0	0.00	2	15.55	15.60	-2	9,051	-0.02%
2020/11/27	18	15.86	6	16.05	15.75	12	9,069	0.13%
2020/11/26	0	0.00	9	15.53	15.45	-9	8,817	-0.10%
2020/11/25	0	0.00	3	15.25	15.30	-3	8,760	-0.03%
2020/11/24	7	15.12	4	15.15	15.05	3	8,651	0.03%
2020/11/23	11	15.61	4	15.61	15.50	7	8,496	0.08%
2020/11/20	3	15.48	8	15.40	15.75	-5	8,207	-0.06%
2020/11/19	20	15.50	15	15.20	15.55	5	7,947	0.06%
2020/11/18	1	14.85	0	0.00	14.85	1	7,645	0.01%
2020/11/17	4	15.16	3	14.95	14.85	1	7,635	0.01%
2020/11/16	0	0.00	66	14.72	14.95	-66	7,625	-0.87%
2020/11/13	2	14.25	1	14.45	14.30	1	7,527	0.01%
2020/11/12	2	14.40	0	0.00	14.30	2	7,604	0.03%
2020/11/11	0	0.00	4	14.45	14.45	-4	7,824	-0.05%
2020/11/10	55	14.73	0	0.00	14.65	55	7,850	0.70%
2020/11/09	3	14.78	0	0.00	15.10	3	7,770	0.04%
2020/11/06	0	0.00	6	14.33	14.55	-6	7,636	-0.08%
2020/11/05	0	0.00	4	14.45	14.25	-4	7,691	-0.05%
2020/11/04	1	14.30	0	0.00	14.35	1	7,775	0.01%
2020/11/02	1	13.95	0	0.00	13.95	1	7,761	0.01%
2020/10/30	4	14.20	0	0.00	14.10	4	7,799	0.05%
2020/10/28	5	14.51	2	14.35	14.35	3	7,770	0.04%
2020/10/26	2	15.05	8	15.18	15.00	-6	7,745	-0.08%
2020/10/21	1	14.85	0	0.00	14.85	1	7,710	0.01%
2020/10/20	1	14.90	4	14.91	14.90	-3	7,685	-0.04%
2020/10/19	0	0.00	37	14.80	14.85	-37	7,633	-0.48%
2020/10/16	2	14.50	9	14.53	14.30	-7	7,607	-0.09%
2020/10/14	0	0.00	2	14.60	14.55	-2	7,604	-0.03%
2020/10/13	0	0.00	16	14.41	14.40	-16	7,542	-0.21%
2020/10/08	20	14.40	22	14.18	14.50	-2	7,420	-0.03%
2020/10/07	10	13.80	0	0.00	13.85	10	7,160	0.14%
2020/10/06	0	0.00	1	13.65	13.80	-1	7,165	-0.01%
2020/10/05	1	13.50	0	0.00	13.45	1	7,184	0.01%
2020/09/29	1	13.50	0	0.00	13.40	1	7,339	0.01%
2020/09/28	12	13.57	2	13.60	13.55	10	7,387	0.14%
2020/09/25	8	13.75	4	13.66	13.45	4	7,431	0.05%
2020/09/24	5	14.30	6	14.55	13.85	-1	7,279	-0.01%
2020/09/23	36	14.78	25	15.18	14.45	11	7,098	0.15%
2020/09/22	1	15.10	11	14.48	14.85	-10	6,737	-0.15%
2020/09/21	18	14.91	5	15.10	14.50	13	6,512	0.20%
2020/09/18	7	14.66	16	14.56	14.80	-9	6,267	-0.14%
2020/09/17	0	0.00	2	14.25	14.25	-2	6,221	-0.03%
2020/09/16	13	14.33	0	0.00	14.10	13	6,800	0.19%
2020/09/15	30	14.17	4	14.05	14.30	26	6,620	0.39%
2020/09/10	3	13.50	11	13.53	13.55	-8	6,194	-0.13%
2020/09/09	0	0.00	3	13.35	13.80	-3	6,106	-0.05%
2020/09/08	2	13.30	0	0.00	13.25	2	5,988	0.03%
2020/09/07	21	13.51	4	13.53	13.40	17	5,936	0.29%
2020/09/03	0	0.00	2	13.10	13.05	-2	5,723	-0.03%
2020/09/02	2	12.85	0	0.00	12.85	2	5,662	0.04%
2020/09/01	0	0.00	11	12.80	13.15	-11	5,580	-0.20%
2020/08/28	0	0.00	11	12.40	12.35	-11	5,451	-0.20%
2020/08/27	0	0.00	1	12.40	12.40	-1	5,582	-0.02%
2020/08/21	2	12.20	0	0.00	12.25	2	6,054	0.03%
2020/08/20	5	11.94	17	12.26	11.90	-12	6,181	-0.19%
2020/08/19	5	12.67	0	0.00	12.80	5	6,033	0.08%
2020/08/18	4	13.13	1	13.45	13.30	3	5,918	0.05%
2020/08/17	5	13.29	5	13.30	13.30	0	5,829	0.00%
2020/08/13	0	0.00	1	12.55	12.60	-1	5,681	-0.02%
2020/08/12	1	12.45	0	0.00	12.55	1	5,981	0.02%
2020/08/10	11	12.69	4	12.71	12.80	7	5,888	0.12%
2020/08/05	5	12.68	0	0.00	12.50	5	5,828	0.09%
2020/08/04	0	0.00	5	12.30	12.40	-5	5,783	-0.09%
2020/07/29	0	0.00	11	12.26	12.20	-11	5,704	-0.19%
2020/07/28	11	12.91	0	0.00	12.00	11	5,652	0.19%
2020/07/24	0	0.00	1	12.65	12.30	-1	5,494	-0.02%
2020/07/22	10	12.80	0	0.00	12.70	10	5,481	0.18%
2020/07/21	1	12.00	1	12.15	12.35	0	5,320	0.00%
2020/07/20	2	11.65	2	11.78	11.75	0	5,205	0.00%
2020/07/17	0	0.00	1	11.65	11.65	-1	5,190	-0.02%
2020/07/15	1	12.10	0	0.00	11.95	1	5,155	0.02%
2020/07/13	1	12.20	13	12.15	12.25	-12	5,143	-0.23%
2020/07/10	18	12.19	50	12.40	12.30	-32	5,133	-0.62%
2020/07/08	7	12.84	25	12.68	12.75	-18	5,060	-0.36%
2020/07/07	12	12.58	3	12.52	12.40	9	4,929	0.18%
2020/07/06	14	12.78	3	12.78	12.75	11	4,853	0.23%
2020/07/03	1	12.45	1	12.50	12.45	0	4,761	0.00%
2020/07/02	3	12.40	0	0.00	12.40	3	4,707	0.06%
2020/06/30	21	12.25	1	12.20	12.20	20	4,597	0.44%
2020/06/29	2	12.65	2	12.55	12.25	0	4,544	0.00%
2020/06/24	8	12.58	0	0.00	12.45	8	4,384	0.18%
2020/06/23	8	12.53	14	12.71	12.85	-6	4,210	-0.14%
2020/06/22	0	0.00	8	11.96	11.80	-8	3,549	-0.23%
2020/06/19	6	11.98	0	0.00	11.95	6	3,526	0.17%
2020/06/15	10	11.30	32	11.32	11.05	-22	3,437	-0.64%
2020/06/12	10	11.05	20	11.09	11.25	-10	3,427	-0.29%
2020/06/11	18	11.78	19	11.53	11.50	-1	3,424	-0.03%
2020/06/08	13	11.89	0	0.00	11.75	13	3,432	0.38%
2020/06/05	1	11.95	6	11.95	11.90	-5	3,389	-0.15%
2020/06/04	6	11.98	0	0.00	11.85	6	3,366	0.18%
2020/06/03	19	12.05	0	0.00	12.20	19	3,330	0.57%
2020/06/02	32	11.87	0	0.00	11.70	32	3,192	1.00%
2020/06/01	1	11.90	27	11.87	12.05	-26	3,124	-0.83%
2020/05/29	0	0.00	6	11.17	11.15	-6	2,810	-0.21%
2020/05/28	23	11.56	0	0.00	11.25	23	2,799	0.82%
2020/05/27	32	11.40	5	11.30	11.45	27	2,624	1.03%
2020/05/26	5	10.60	10	10.65	10.75	-5	2,462	-0.20%
2020/05/22	3	10.80	0	0.00	10.70	3	2,451	0.12%
2020/05/20	0	0.00	1	10.90	10.95	-1	2,382	-0.04%
2020/05/19	4	10.34	8	11.00	11.15	-4	2,225	-0.18%
2020/05/14	0	0.00	2	10.30	10.50	-2	1,853	-0.11%
2020/05/04	0	0.00	5	10.30	10.35	-5	1,707	-0.29%
2020/04/28	35	10.41	0	0.00	10.40	35	1,813	1.93%
2020/04/27	15	10.24	26	10.25	10.25	-11	1,800	-0.61%
2020/04/24	6	10.12	6	10.05	10.10	0	1,821	0.00%
2020/04/21	10	9.84	0	0.00	9.65	10	1,779	0.56%
2020/04/20	12	10.05	0	0.00	10.05	12	1,846	0.65%
2020/04/17	0	0.00	2	10.25	10.05	-2	1,861	-0.11%
2020/04/16	0	0.00	4	10.18	10.10	-4	1,844	-0.22%
2020/04/15	6	10.10	0	0.00	10.15	6	1,828	0.33%
2020/04/14	0	0.00	1	10.20	10.15	-1	1,821	-0.05%
2020/03/27	0	0.00	2	8.71	8.60	-2	2,232	-0.09%
2020/03/26	0	0.00	2	8.46	8.53	-2	2,233	-0.09%
2020/03/24	0	0.00	1	8.03	8.03	-1	2,213	-0.05%
2020/03/19	2	7.50	4	7.42	7.42	-2	2,206	-0.09%
2020/03/17	0	0.00	20	8.08	8.36	-20	2,157	-0.93%
2020/03/16	5	9.00	0	0.00	8.81	5	2,147	0.23%
2020/03/13	3	9.03	0	0.00	9.10	3	2,130	0.14%
2020/03/05	2	11.20	0	0.00	11.20	2	2,048	0.10%
2020/02/27	2	11.00	0	0.00	11.00	2	2,024	0.10%
2020/02/25	0	0.00	3	11.40	11.45	-3	1,983	-0.15%
2020/02/24	5	11.70	5	11.70	11.65	0	1,973	0.00%
2020/02/19	0	0.00	1	11.95	11.95	-1	1,993	-0.05%
2020/02/13	0	0.00	1	12.00	11.90	-1	2,001	-0.05%
2020/02/11	1	11.90	18	11.85	11.85	-17	2,022	-0.84%
2020/02/10	0	0.00	1	11.85	11.80	-1	2,039	-0.05%
2020/02/06	0	0.00	2	12.15	12.20	-2	2,071	-0.10%
2020/02/04	0	0.00	2	12.20	12.20	-2	2,090	-0.10%
2020/01/31	1	12.10	0	0.00	12.10	1	1,984	0.05%
2020/01/30	7	12.19	0	0.00	12.10	7	2,029	0.34%
2020/01/20	0	13.30	1	13.30	13.40	-1	1,977	-0.05%
2020/01/14	15	13.40	15	13.48	13.35	0	2,190	0.00%
2020/01/10	0	0.00	17	12.90	12.85	-17	2,268	-0.75%
2019/12/31	10	13.60	0	0.00	13.55	10	2,179	0.46%
2019/12/30	0	0.00	5	13.70	13.85	-5	2,216	-0.23%
2019/12/27	15	13.65	10	13.63	13.70	5	2,159	0.23%
2019/12/24	0	0.00	5	13.15	13.10	-5	2,153	-0.23%
2019/12/13	2	13.00	1	13.05	13.00	1	2,679	0.04%
2019/12/09	0	0.00	8	13.45	13.40	-8	2,854	-0.28%
2019/11/20	5	13.15	5	13.20	13.15	0	3,473	0.00%
2019/11/12	10	13.10	0	0.00	13.10	10	3,613	0.28%
2019/11/06	1	13.60	2	13.85	13.60	-1	3,656	-0.03%
2019/10/31	0	0.00	10	13.95	13.85	-10	3,748	-0.27%
2019/10/29	6	14.10	2	14.05	13.95	4	3,808	0.11%
2019/10/25	1	14.50	0	0.00	14.30	1	3,812	0.03%
2019/10/24	2	14.40	0	0.00	14.40	2	3,826	0.05%
2019/10/22	0	0.00	10	14.20	14.20	-10	3,960	-0.25%
2019/10/21	0	0.00	15	14.45	14.50	-15	3,834	-0.39%
2019/09/27	10	14.10	14	14.06	14.15	-4	3,532	-0.11%
2019/09/26	0	0.00	11	14.16	14.25	-11	3,413	-0.32%
2019/09/25	15	13.70	0	0.00	13.90	15	3,325	0.45%
2019/09/24	10	13.94	0	0.00	13.90	10	3,314	0.30%
2019/09/23	0	0.00	2	13.70	14.25	-2	3,124	-0.06%
2019/09/18	16	13.39	0	0.00	13.30	16	2,944	0.54%
2019/09/17	17	13.46	15	13.57	13.45	2	2,919	0.07%
2019/09/16	20	13.20	20	13.40	13.40	0	2,827	0.00%
2019/09/11	5	13.30	0	0.00	13.30	5	2,831	0.18%
2019/09/10	5	13.74	0	0.00	13.65	5	2,766	0.18%
2019/09/09	2	14.03	0	0.00	14.00	2	2,734	0.07%
2019/09/06	12	14.01	0	0.00	14.00	12	2,722	0.44%
2019/09/05	15	14.30	10	14.30	14.35	5	2,688	0.19%
2019/09/04	10	14.38	0	0.00	14.55	10	2,599	0.38%
2019/08/30	6	13.94	0	0.00	13.70	6	2,424	0.25%
2019/08/28	3	13.95	0	0.00	13.85	3	2,138	0.14%
2019/08/26	3	13.77	0	0.00	13.85	3	2,119	0.14%
2019/08/23	3	13.95	0	0.00	14.00	3	2,087	0.14%
2019/08/22	4	14.00	0	0.00	13.80	4	2,043	0.20%
2019/08/15	11	13.00	0	0.00	13.20	11	1,949	0.56%
2019/08/14	10	13.20	16	13.36	13.20	-6	1,928	-0.31%
2019/08/07	1	12.95	0	0.00	12.90	1	1,833	0.05%
2019/08/05	3	13.33	2	13.75	13.30	1	1,813	0.06%
2019/08/02	8	14.00	0	0.00	14.00	8	1,771	0.45%
2019/07/31	1	13.70	0	0.00	13.90	1	1,667	0.06%
2019/07/30	1	13.55	10	13.90	14.00	-9	1,604	-0.56%
2019/07/26	10	13.75	0	0.00	13.85	10	1,531	0.65%
2019/07/24	0	0.00	9	13.30	13.40	-9	1,320	-0.68%
2019/07/16	9	12.85	2	12.80	12.75	7	1,232	0.57%
2019/07/15	2	13.05	0	0.00	12.85	2	1,227	0.16%
2019/07/11	0	0.00	4	12.95	12.90	-4	1,162	-0.34%
2019/07/08	0	0.00	1	12.90	12.85	-1	1,294	-0.08%
2019/06/24	2	12.10	0	0.00	12.10	2	1,466	0.14%
2019/06/17	0	0.00	11	12.05	12.00	-11	1,570	-0.70%
2019/06/05	0	0.00	5	12.05	12.00	-5	2,226	-0.22%
2019/05/28	5	11.93	0	0.00	11.90	5	2,264	0.22%
2019/05/16	10	11.80	0	0.00	11.65	10	2,786	0.36%
2019/05/03	1	12.80	2	12.70	12.80	-1	2,873	-0.03%
2019/05/02	1	12.70	0	0.00	12.70	1	2,889	0.03%
2019/04/29	3	13.00	0	0.00	12.75	3	2,904	0.10%
2019/04/25	3	13.35	0	0.00	13.35	3	3,012	0.10%
2019/04/23	20	13.03	2	13.00	13.10	18	3,031	0.59%
2019/04/22	2	13.15	0	0.00	13.15	2	3,043	0.07%
2019/04/19	0	0.00	2	13.15	13.20	-2	3,036	-0.07%
2019/04/18	2	13.05	1	13.35	13.05	1	3,025	0.03%
2019/04/16	0	0.00	5	13.65	13.55	-5	3,006	-0.17%
2019/04/15	3	13.72	0	0.00	13.65	3	2,985	0.10%
2019/04/12	1	13.55	1	13.65	13.45	0	2,889	0.00%
2019/04/09	3	13.72	0	0.00	13.65	3	2,769	0.11%
2019/04/03	1	13.65	0	0.00	13.65	1	2,711	0.04%
2019/04/02	3	13.63	1	13.70	13.70	2	2,690	0.07%
2019/03/22	0	0.00	10	13.70	13.55	-10	2,532	-0.39%
2019/03/20	10	13.85	4	13.85	14.00	6	2,476	0.24%
2019/03/19	0	0.00	1	13.55	13.70	-1	2,393	-0.04%
2019/03/18	3	13.70	0	0.00	13.90	3	2,332	0.13%
2019/03/15	0	0.00	1	13.50	13.40	-1	2,043	-0.05%
2019/03/14	6	13.28	7	13.04	13.00	-1	1,940	-0.05%
2019/03/07	0	0.00	5	12.64	12.55	-5	1,932	-0.26%
2019/03/05	0	0.00	5	12.73	12.75	-5	1,936	-0.26%
2019/03/04	0	0.00	4	12.65	12.70	-4	1,985	-0.20%
2019/02/27	0	0.00	7	12.65	12.60	-7	1,984	-0.35%
2019/02/25	4	12.98	5	12.95	12.95	-1	1,970	-0.05%
2019/02/22	1	12.90	1	12.95	12.95	0	1,970	0.00%
2019/02/21	5	13.06	5	13.10	12.90	0	1,982	0.00%
2019/02/20	3	13.25	0	0.00	13.30	3	1,952	0.15%
2019/02/19	0	0.00	5	13.15	13.15	-5	1,808	-0.28%
2019/02/18	1	12.95	0	0.00	12.95	1	1,770	0.06%
2019/02/15	7	12.91	0	0.00	12.70	7	1,686	0.42%
2019/02/14	0	0.00	2	12.35	12.60	-2	1,481	-0.14%
2019/02/13	1	12.10	0	0.00	12.10	1	1,419	0.07%
2019/02/11	1	12.10	0	0.00	12.05	1	1,370	0.07%
2019/01/28	0	0.00	1	11.70	11.75	-1	1,329	-0.08%
2019/01/23	3	11.77	0	0.00	11.70	3	1,342	0.22%
2019/01/21	0	11.75	0	0.00	11.75	0	1,362	0.00%
2019/01/18	1	11.85	1	11.80	11.75	0	1,382	0.00%
2018/11/30	0	0.00	15	11.85	11.90	-15	1,408	-1.07%
2018/11/28	0	11.70	3	11.70	11.70	-3	1,367	-0.22%
2018/11/27	1	11.70	0	0.00	11.75	1	1,367	0.07%
2018/11/23	0	0.00	2	11.00	11.10	-2	1,297	-0.15%
2018/11/22	0	11.10	0	0.00	11.05	0	1,298	0.00%
2018/11/21	0	0.00	2	11.30	11.35	-2	1,290	-0.15%
2018/11/20	15	11.40	0	0.00	11.30	15	1,257	1.19%
2018/11/19	3	11.20	0	0.00	11.20	3	1,219	0.25%
2018/11/16	2	10.95	0	0.00	10.95	2	1,208	0.17%
2018/10/31	1	10.45	0	0.00	10.40	1	1,714	0.06%
2018/10/29	0	10.05	46	9.97	10.10	-46	1,670	-2.75%
2018/10/26	0	9.95	255	9.87	9.85	-255	1,668	-15.29%	大賣/鉅額交易
2018/10/12	1	10.65	0	0.00	10.75	1	1,567	0.06%
2018/10/08	0	0.00	2	12.55	12.35	-2	1,626	-0.12%
2018/09/14	5	12.60	0	0.00	12.70	5	2,202	0.23%
2018/09/13	0	0.00	1	12.50	12.45	-1	2,416	-0.04%
2018/09/12	0	0.00	1	12.25	12.30	-1	2,569	-0.04%
2018/09/11	1	12.40	0	0.00	12.45	1	2,653	0.04%
2018/09/04	0	0.00	7	13.70	13.70	-7	3,078	-0.23%
2018/08/31	1	13.90	0	0.00	14.00	1	3,128	0.03%
2018/08/28	1	13.70	0	0.00	13.75	1	3,540	0.03%
2018/08/21	0	0.00	5	13.45	13.45	-5	3,882	-0.13%
2018/08/15	1	14.45	1	14.50	13.95	0	4,070	0.00%
2018/08/14	0	0.00	13	14.52	14.30	-13	4,042	-0.32%
2018/08/13	0	0.00	1	14.80	14.70	-1	4,017	-0.02%
2018/08/10	0	0.00	1	15.60	15.30	-1	3,988	-0.03%
2018/08/09	1	15.90	0	0.00	15.75	1	3,956	0.03%
2018/08/08	0	0.00	4	15.60	15.70	-4	3,824	-0.10%
2018/08/07	11	15.21	0	0.00	15.30	11	3,776	0.29%
2018/08/06	1	15.10	0	0.00	15.10	1	3,711	0.03%
2018/08/02	0	0.00	2	15.10	14.90	-2	3,769	-0.05%
2018/07/23	8	14.95	0	0.00	14.70	8	3,865	0.21%
2018/07/20	10	14.95	0	0.00	14.95	10	3,877	0.26%
2018/07/19	2	15.35	0	0.00	14.95	2	3,880	0.05%
2018/07/13	3	14.88	0	0.00	14.85	3	3,837	0.08%
2018/07/11	1	15.00	0	0.00	15.10	1	3,814	0.03%
2018/07/09	0	0.00	25	15.25	15.15	-25	3,776	-0.66%
2018/06/29	5	15.80	0	0.00	15.85	5	3,739	0.13%
2018/06/27	15	16.30	25	16.45	16.20	-10	3,731	-0.27%
2018/06/26	0	0.00	2	16.00	16.35	-2	3,543	-0.06%
2018/06/25	12	16.33	0	0.00	16.25	12	3,501	0.34%
2018/06/22	1	16.65	1	16.80	16.50	0	3,494	0.00%
2018/06/21	5	16.60	5	16.64	16.70	0	3,302	0.00%
2018/06/20	2	15.85	2	16.50	16.25	0	3,196	0.00%
2018/06/19	7	16.71	0	0.00	16.20	7	3,176	0.22%
2018/06/15	1	16.60	1	16.40	16.65	0	3,056	0.00%
2018/06/14	100	16.35	15	16.32	16.25	85	2,999	2.83%
2018/06/13	3	16.15	7	16.37	16.30	-4	3,055	-0.13%
2018/06/12	7	16.35	1	16.40	16.35	6	3,137	0.19%
2018/06/08	2	16.23	5	16.20	16.10	-3	3,167	-0.09%
2018/06/07	216	16.55	1	16.45	16.40	215	3,226	6.66%	大買/鉅額交易
2018/06/06	0	0.00	2	16.05	16.35	-2	2,979	-0.07%
2018/06/05	5	15.70	0	0.00	15.55	5	2,900	0.17%
2018/06/04	4	15.60	4	15.55	15.55	0	3,001	0.00%
2018/05/31	7	15.52	5	15.50	15.50	2	3,048	0.07%
2018/05/28	0	0.00	12	15.43	15.50	-12	2,909	-0.41%
2018/05/25	0	0.00	6	15.00	15.20	-6	2,832	-0.21%
2018/05/24	10	15.10	10	15.10	15.10	0	2,850	0.00%
2018/05/23	16	14.75	0	0.00	14.80	16	2,903	0.55%
2018/05/22	9	14.64	0	0.00	14.55	9	2,886	0.31%
2018/05/16	2	14.60	0	0.00	14.40	2	3,070	0.07%
2018/05/15	3	14.50	0	0.00	14.45	3	3,100	0.10%
2018/04/26	1	14.45	0	0.00	14.05	1	5,839	0.02%
2018/04/25	1	14.60	0	0.00	14.50	1	5,945	0.02%
2018/04/24	0	0.00	5	14.60	14.70	-5	5,961	-0.08%
2018/04/20	0	0.00	1	15.40	15.35	-1	6,038	-0.02%
2018/04/19	11	15.65	8	15.50	15.60	3	6,070	0.05%
2018/04/13	10	15.55	0	0.00	15.55	10	6,067	0.16%
2018/04/10	0	0.00	3	15.60	15.45	-3	6,174	-0.05%
2018/04/09	0	0.00	1	15.70	15.55	-1	6,261	-0.02%
2018/03/31	0	0.00	12	15.89	16.15	-12	6,361	-0.19%
2018/03/30	1	15.80	0	0.00	15.80	1	6,342	0.02%
2018/03/26	1	15.80	0	0.00	15.90	1	6,509	0.02%
2018/03/23	13	15.65	2	15.70	15.65	11	6,531	0.17%
2018/03/22	0	0.00	5	16.20	16.05	-5	6,553	-0.08%
2018/03/21	3	16.55	6	16.30	16.45	-3	6,503	-0.05%
2018/03/20	1	16.25	0	0.00	16.25	1	6,466	0.02%
2018/03/19	9	16.57	2	16.50	16.45	7	6,457	0.11%
2018/03/16	0	0.00	5	16.70	16.70	-5	6,358	-0.08%
2018/03/15	0	0.00	1	16.60	16.45	-1	6,261	-0.02%
2018/03/14	0	0.00	2	16.20	16.20	-2	6,220	-0.03%
2018/03/13	20	16.45	0	0.00	16.30	20	6,256	0.32%
2018/03/12	2	16.30	5	16.35	16.30	-3	6,197	-0.05%
2018/03/09	5	16.38	1	16.35	16.30	4	6,248	0.06%
2018/03/08	22	16.62	5	16.59	16.55	17	6,314	0.27%
2018/03/07	2	16.25	1	16.20	16.30	1	6,219	0.02%
2018/03/05	1	16.10	8	16.03	15.90	-7	6,277	-0.11%
2018/03/02	1	15.75	0	0.00	16.05	1	6,227	0.02%
2018/03/01	2	15.95	0	0.00	15.90	2	6,258	0.03%
2018/02/27	7	16.15	7	16.31	16.05	0	6,356	0.00%
2018/02/26	21	16.17	0	0.00	16.10	21	6,485	0.32%
2018/02/23	7	16.41	15	16.52	16.40	-8	6,473	-0.12%
2018/02/22	5	15.80	0	0.00	15.85	5	6,397	0.08%
2018/02/21	1	15.55	0	0.00	15.75	1	6,423	0.02%
2018/02/12	3	15.32	0	0.00	15.20	3	6,439	0.05%
2018/02/09	1	15.20	1	14.85	15.20	0	6,477	0.00%
2018/02/08	16	15.81	0	0.00	15.75	16	6,456	0.25%
2018/02/07	3	16.30	0	0.00	16.05	3	6,435	0.05%
2018/02/06	9	16.28	6	15.68	15.70	3	6,511	0.05%
2018/02/05	7	17.10	1	17.05	17.30	6	6,477	0.09%
2018/02/02	1	18.35	1	18.10	18.00	0	6,492	0.00%
2018/02/01	0	0.00	1	18.25	17.85	-1	7,139	-0.01%
2018/01/31	2	18.40	0	0.00	18.25	2	7,161	0.03%
2018/01/30	3	18.68	14	18.81	18.45	-11	7,301	-0.15%
2018/01/29	5	18.15	8	18.25	18.10	-3	6,903	-0.04%
2018/01/26	8	18.55	8	18.49	18.40	0	6,818	0.00%
2018/01/25	7	17.68	17	17.50	18.00	-10	6,221	-0.16%
2018/01/24	0	17.25	0	0.00	17.30	0	5,782	0.00%
2018/01/23	1	16.80	10	16.75	16.65	-9	5,698	-0.16%
2018/01/22	0	0.00	2	17.13	16.90	-2	5,859	-0.03%
2018/01/19	29	16.87	24	16.96	16.95	5	6,149	0.08%
2018/01/18	0	0.00	4	16.69	16.60	-4	6,113	-0.07%
2018/01/17	2	16.65	1	16.65	16.60	1	6,330	0.02%
2018/01/16	3	16.80	0	0.00	16.85	3	6,922	0.04%
2018/01/11	0	0.00	10	16.20	16.15	-10	7,633	-0.13%
2018/01/08	0	0.00	5	17.00	16.60	-5	8,199	-0.06%
2018/01/05	1	17.00	0	0.00	16.95	1	8,262	0.01%
2018/01/03	8	16.91	0	0.00	16.85	8	8,432	0.09%
2018/01/02	7	16.56	0	0.00	17.00	7	8,363	0.08%