上曜 (1316)-國泰-台中券商分點個股進出

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

上曜

(1316)

可現股當沖

股價
15.00
漲跌
▲0.05
漲幅
+0.33%
成交量
3,240張
產業
上市營建類股
206人加入追蹤

立即追蹤
本地時間:14:30

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

上曜 (1316)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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
2024/12/03	3.5	15.06	1	14.95	15.00	2.5	3,762	0.07%
2024/12/02	6	14.86	8	14.87	14.95	-2	3,830	-0.05%
2024/11/29	0.6	14.45	1.2	14.48	14.40	-0.6	3,929	-0.02%
2024/11/28	5	14.25	7	14.22	14.25	-2	4,123	-0.05%
2024/11/26	1	15.15	1	15.10	15.05	0	4,398	0.00%
2024/11/25	15	15.26	2	15.15	15.10	13	4,492	0.29%
2024/11/22	1.1	14.85	3	14.93	14.80	-1.9	4,596	-0.04%
2024/11/21	8	14.99	1	14.75	14.80	7	4,735	0.15%
2024/11/20	1	14.65	50	14.46	14.50	-49	4,894	-1.00%
2024/11/19	0	0.00	52	14.80	14.70	-52	5,044	-1.03%
2024/11/18	5	14.75	5	15.00	14.70	0	5,231	0.00%
2024/11/15	0	0.00	4	15.13	15.00	-4	5,462	-0.07%
2024/11/14	10.1	14.65	2	14.75	14.65	8.1	5,771	0.14%
2024/11/13	1.1	15.00	7.2	15.09	15.00	-6.2	5,845	-0.11%
2024/11/12	10.1	15.23	6	15.09	15.00	4.1	5,926	0.07%
2024/11/11	0	0.00	2	15.00	15.00	-2	5,933	-0.03%
2024/11/08	6	15.17	0	0.00	14.95	6	6,082	0.10%
2024/11/07	0	0.00	4	15.15	15.10	-4	6,250	-0.06%
2024/11/06	52	15.00	1	15.05	14.95	51	6,379	0.80%
2024/11/05	3	14.82	7	14.92	14.80	-4	6,578	-0.06%
2024/11/04	6.1	14.87	1	14.95	14.80	5.1	6,949	0.07%
2024/11/01	3.2	15.17	3	15.25	15.25	0.2	7,261	0.00%
2024/10/30	0	0.00	3	14.65	14.75	-3	8,596	-0.03%
2024/10/29	2	14.50	7	14.66	14.60	-5	9,234	-0.05%
2024/10/28	6	14.88	8.3	14.99	14.95	-2.3	9,413	-0.02%
2024/10/25	6	14.93	0	0.00	14.90	6	9,666	0.06%
2024/10/24	0	15.11	1	15.10	15.05	-1	9,938	-0.01%
2024/10/23	2.1	15.53	34	15.47	15.50	-31.9	10,003	-0.32%
2024/10/22	0	15.46	0.5	15.40	15.45	-0.5	10,194	0.00%
2024/10/21	1	15.40	43	15.50	15.65	-42	10,450	-0.40%
2024/10/18	1.7	15.52	1	15.65	15.50	0.7	10,944	0.01%
2024/10/17	2.2	15.71	2	15.75	15.75	0.2	11,428	0.00%
2024/10/16	0	0.00	1	15.50	15.70	-1	11,787	-0.01%
2024/10/15	29.3	15.96	8	15.94	15.65	21.3	12,439	0.17%
2024/10/14	7	15.74	9	15.68	15.80	-2	12,875	-0.02%
2024/10/11	3.1	15.23	12	15.56	15.25	-9	13,897	-0.06%
2024/10/09	23.3	15.52	51	15.32	15.35	-27.7	14,289	-0.19%
2024/10/08	4.8	16.31	3	16.37	16.40	1.8	14,250	0.01%
2024/10/07	6.3	16.64	26	16.57	16.55	-19.8	14,246	-0.14%
2024/10/04	6	16.63	2	16.60	16.70	4	14,334	0.03%
2024/10/01	1.2	16.72	1	16.70	16.95	0.2	14,337	0.00%
2024/09/30	11	16.93	1	16.90	16.85	10	14,338	0.07%
2024/09/27	1	17.20	3	17.08	17.20	-2	14,347	-0.01%
2024/09/26	3.1	16.88	13	16.93	16.85	-9.9	14,340	-0.07%
2024/09/25	14.3	17.14	20.6	17.18	17.00	-6.3	14,355	-0.04%
2024/09/24	32.7	16.94	50	16.95	16.65	-17.3	14,336	-0.12%
2024/09/23	66.1	16.82	30.3	16.83	16.85	35.8	14,297	0.25%
2024/09/20	96.6	17.79	93	17.73	17.50	3.6	14,186	0.03%
2024/09/19	8	19.04	29	18.94	19.15	-21	13,971	-0.15%
2024/09/18	8	18.73	10	18.80	18.65	-2	13,982	-0.01%
2024/09/16	15	18.70	3	18.83	18.70	12	14,006	0.09%
2024/09/13	19	18.64	21.3	18.60	18.50	-2.3	14,025	-0.02%
2024/09/12	19	17.87	11	18.05	18.10	8	14,067	0.06%
2024/09/11	30	17.63	0	0.00	17.70	30	14,083	0.21%
2024/09/10	49.2	18.00	0	0.00	17.75	49.2	14,085	0.35%
2024/09/09	24.2	18.26	8	18.24	18.40	16.2	14,146	0.11%
2024/09/06	22	18.69	9	18.70	18.55	13	14,176	0.09%
2024/09/05	24.3	19.06	67	19.01	18.80	-42.8	14,298	-0.30%
2024/09/04	96.5	19.00	90	19.04	18.80	6.5	15,134	0.04%
2024/09/03	61	19.95	97.1	20.12	19.80	-36.1	15,431	-0.23%
2024/09/02	120	20.47	88	20.31	20.00	32	15,395	0.21%	大買/
2024/08/30	71.1	20.38	69	20.35	20.35	2.1	15,336	0.01%
2024/08/29	25.1	20.19	31	20.05	19.95	-5.9	15,207	-0.04%
2024/08/28	57	19.32	66	19.57	19.50	-9	15,124	-0.06%
2024/08/27	93.1	19.17	123	19.15	19.35	-29.9	15,323	-0.20%	大賣/
2024/08/26	124	19.83	33.6	19.57	19.35	90.4	15,692	0.58%	大買/
2024/08/23	81	20.15	11	20.30	20.10	70	15,685	0.45%
2024/08/22	28.1	20.80	32	20.68	20.75	-3.9	15,726	-0.03%
2024/08/21	98.2	20.92	83.3	20.87	20.75	15	15,588	0.10%
2024/08/20	42.1	20.90	98.1	20.97	21.00	-56.1	15,463	-0.36%
2024/08/19	64.1	20.89	44.1	20.82	21.05	19.9	15,381	0.13%
2024/08/16	37.1	20.53	82.4	20.41	20.50	-45.3	15,229	-0.30%
2024/08/15	27.1	19.49	62	19.65	19.55	-34.9	14,984	-0.23%
2024/08/14	53.2	19.62	25	19.61	19.50	28.2	14,975	0.19%
2024/08/13	56.1	19.58	17	19.67	19.55	39.1	14,940	0.26%
2024/08/12	39.4	20.01	34.6	20.02	19.85	4.8	14,948	0.03%
2024/08/09	96.1	19.80	130.2	19.80	19.45	-34.1	14,844	-0.23%	大賣/
2024/08/08	42.5	18.90	25.2	18.84	18.90	17.3	14,754	0.12%
2024/08/07	125.3	18.97	138	19.34	19.35	-12.7	14,722	-0.09%	大買/大賣/
2024/08/06	137.3	18.64	106	18.04	18.05	31.3	14,659	0.21%	大買/大賣/
2024/08/05	154.4	19.67	18.3	19.82	19.40	136.1	14,402	0.94%	大買/鉅額交易
2024/08/02	781.3	21.98	912.4	21.97	21.55	-131.1	14,218	-0.92%	大買/大賣/鉅額交易
2024/08/01	58	22.30	200.7	22.55	22.85	-142.6	13,219	-1.08%	大賣/鉅額交易
2024/07/31	72.4	21.07	124	20.91	20.80	-51.6	13,333	-0.39%	大賣/
2024/07/30	152.1	20.73	387.1	20.69	21.10	-235	15,260	-1.54%	大買/大賣/鉅額交易
2024/07/29	85	20.82	159.8	20.89	20.75	-74.8	15,566	-0.48%	大賣/
2024/07/26	134	20.31	57.1	20.22	20.35	77	16,189	0.48%	大買/
2024/07/23	304.1	20.66	88.1	20.54	20.35	216	16,772	1.29%	大買/鉅額交易
2024/07/22	192.1	19.69	76.7	19.56	19.55	115.4	16,677	0.69%	大買/鉅額交易
2024/07/19	163.3	21.07	99.3	20.73	20.50	64	16,666	0.38%	大買/
2024/07/18	173.2	21.17	136.3	21.48	21.05	36.9	16,346	0.23%	大買/大賣/
2024/07/17	222.3	21.31	199.3	21.15	21.10	23	16,531	0.14%	大買/大賣/
2024/07/16	289.9	21.31	226.1	21.27	21.00	63.9	16,343	0.39%	大買/大賣/
2024/07/15	140.4	20.41	147.1	20.49	20.35	-6.7	15,797	-0.04%	大買/大賣/
2024/07/12	239.2	20.96	449.2	20.59	19.80	-210	15,420	-1.36%	大買/大賣/鉅額交易
2024/07/11	77	20.53	179.1	21.25	21.45	-102.1	14,415	-0.71%	大賣/鉅額交易
2024/07/10	38	19.48	122.1	19.49	19.50	-84.1	14,068	-0.60%	大賣/
2024/07/09	24	18.88	14.2	18.98	18.90	9.8	13,996	0.07%
2024/07/08	62	19.47	21.2	19.37	19.25	40.8	14,012	0.29%
2024/07/05	14.1	18.99	9	18.99	18.90	5.1	13,997	0.04%
2024/07/04	20	18.85	101.4	18.95	18.95	-81.4	14,083	-0.58%	大賣/
2024/07/03	0.1	18.85	6	18.66	18.75	-5.9	14,248	-0.04%
2024/07/02	23	18.73	1	18.60	18.50	22	14,342	0.15%
2024/07/01	24	18.93	2	19.03	18.85	22	14,416	0.15%
2024/06/28	120.1	18.76	32	18.82	18.70	88.1	14,525	0.61%	大買/
2024/06/27	19.1	18.57	18.3	18.58	18.45	0.8	14,700	0.01%
2024/06/26	20.9	18.95	27	18.86	18.75	-6.1	14,778	-0.04%
2024/06/25	28	18.93	32.1	18.85	18.90	-4.1	15,326	-0.03%
2024/06/24	9	19.09	5.1	19.05	19.00	4	15,670	0.03%
2024/06/21	2.6	19.11	2.7	19.18	19.05	-0.1	15,833	0.00%
2024/06/20	8.1	19.13	7	19.14	19.15	1.1	15,904	0.01%
2024/06/19	18.2	19.37	4	19.28	19.25	14.2	16,122	0.09%
2024/06/18	27	19.52	38.1	19.54	19.55	-11.1	16,203	-0.07%
2024/06/17	14.1	19.41	9	19.38	19.35	5.1	16,336	0.03%
2024/06/14	105	19.98	34.6	19.95	19.55	70.4	16,601	0.42%	大買/
2024/06/13	35.2	19.59	51	19.74	19.55	-15.8	16,712	-0.09%
2024/06/12	74.7	19.62	60	19.60	19.85	14.7	17,223	0.09%
2024/06/11	574.1	20.90	534.4	20.80	20.15	39.7	18,267	0.22%	大買/大賣/
2024/06/07	77	20.05	248.4	20.45	20.75	-171.4	18,009	-0.95%	大賣/鉅額交易
2024/06/06	6	18.67	6.4	18.76	18.90	-0.4	18,404	0.00%
2024/06/05	104.4	19.36	61.5	19.20	18.90	42.9	19,177	0.22%	大買/
2024/06/04	15	19.15	31.1	19.19	19.10	-16.1	20,106	-0.08%
2024/06/03	60	19.49	51.7	19.55	19.35	8.3	22,476	0.04%
2024/05/31	260.5	20.22	56.9	19.96	19.75	203.6	23,422	0.87%	大買/鉅額交易
2024/05/30	136.1	19.94	172.3	19.82	19.70	-36.2	23,917	-0.15%	大買/大賣/
2024/05/29	143	19.11	48	19.04	19.10	95	23,916	0.40%	大買/
2024/05/28	55	18.62	94	18.59	18.85	-39	25,134	-0.16%
2024/05/27	15.3	17.99	2	18.10	18.10	13.3	25,988	0.05%
2024/05/24	31	18.00	5	18.06	18.00	26	26,971	0.10%
2024/05/23	32.6	17.91	65.1	17.96	18.05	-32.5	27,471	-0.12%
2024/05/22	13.6	18.39	29	18.32	18.45	-15.5	28,083	-0.06%
2024/05/21	70.7	18.36	141	18.41	18.40	-70.3	28,844	-0.24%	大賣/
2024/05/20	11.9	18.99	41.3	19.08	18.65	-29.4	29,962	-0.10%
2024/05/17	32.3	19.23	28.2	19.07	18.95	4.1	30,583	0.01%
2024/05/16	50.4	19.12	36.1	19.14	19.05	14.2	30,897	0.05%
2024/05/15	15.1	18.94	19	18.97	18.85	-4	31,006	-0.01%
2024/05/14	26.3	19.13	24	19.10	18.90	2.3	31,028	0.01%
2024/05/13	12.4	18.84	29.2	18.83	18.95	-16.8	30,982	-0.05%
2024/05/10	31.4	19.29	44	19.18	19.10	-12.6	30,904	-0.04%
2024/05/09	53.4	19.86	49.1	19.81	19.60	4.3	30,801	0.01%
2024/05/08	85.4	19.99	57	20.06	20.15	28.5	30,787	0.09%
2024/05/07	169	20.52	416.1	20.55	20.20	-247.1	30,809	-0.80%	大買/大賣/鉅額交易
2024/05/06	270.3	21.80	296.6	21.49	21.05	-26.3	30,556	-0.09%	大買/大賣/
2024/05/03	1,524.5	22.77	534.6	22.70	22.30	990	29,883	3.31%	大買/大賣/鉅額交易
2024/05/02	107	21.76	295.7	21.93	22.30	-188.7	27,813	-0.68%	大買/大賣/鉅額交易
2024/04/30	260.8	20.66	281	20.75	20.30	-20.2	27,217	-0.07%	大買/大賣/
2024/04/29	215.2	19.71	258.9	20.13	20.55	-43.7	26,288	-0.17%	大買/大賣/
2024/04/26	46	18.78	41.3	18.93	18.70	4.7	25,586	0.02%
2024/04/25	40.1	19.02	139	19.23	18.70	-98.9	25,455	-0.39%	大賣/
2024/04/24	30.2	18.50	21	18.52	18.50	9.2	25,200	0.04%
2024/04/23	342.4	18.76	198	18.54	18.45	144.4	25,052	0.58%	大買/大賣/鉅額交易
2024/04/22	4	18.31	66.7	18.66	19.15	-62.7	24,395	-0.26%
2024/04/19	16.2	17.46	98	17.44	17.45	-81.8	24,232	-0.34%
2024/04/18	109.2	18.02	60.3	17.82	18.00	48.9	24,113	0.20%	大買/
2024/04/17	9.1	18.01	17	18.09	17.95	-7.9	24,013	-0.03%
2024/04/16	30.6	17.95	121.3	18.09	17.90	-90.7	23,937	-0.38%	大賣/
2024/04/15	24.3	18.80	46.2	18.78	18.70	-21.9	23,813	-0.09%
2024/04/12	68.2	19.19	8	19.14	19.15	60.2	23,714	0.25%
2024/04/11	123.8	19.48	25	19.65	19.35	98.8	23,644	0.42%	大買/
2024/04/10	48.5	20.00	164	20.22	19.95	-115.5	23,537	-0.49%	大賣/鉅額交易
2024/04/09	80.1	19.97	54	20.01	20.00	26.1	23,403	0.11%
2024/04/08	36.1	19.72	67.6	19.72	19.85	-31.6	23,228	-0.14%
2024/04/03	31.1	19.60	84.1	19.49	19.45	-53	23,091	-0.23%
2024/04/02	24.4	19.93	51	19.91	19.95	-26.6	22,975	-0.12%
2024/04/01	76.2	19.61	77.2	19.79	19.95	-1	22,828	0.00%
2024/03/29	33.1	19.50	39	19.43	19.20	-6	22,621	-0.03%
2024/03/28	419.4	19.96	172.9	20.03	19.30	246.5	22,479	1.10%	大買/大賣/鉅額交易
2024/03/27	114	19.40	99.1	19.32	19.30	14.9	21,904	0.07%	大買/
2024/03/26	67.7	18.69	119.2	18.52	18.10	-51.5	21,510	-0.24%	大賣/
2024/03/25	41	19.44	33	19.35	19.20	8	21,314	0.04%
2024/03/22	66.2	19.69	72.1	19.62	19.40	-5.8	21,220	-0.03%
2024/03/21	41.1	19.68	58.3	19.57	19.55	-17.2	20,961	-0.08%
2024/03/20	80.3	19.90	88	19.93	19.60	-7.8	20,812	-0.04%
2024/03/19	172.1	20.50	192.6	20.12	19.85	-20.5	20,656	-0.10%	大買/大賣/
2024/03/18	130.3	20.32	81	20.31	20.40	49.3	20,326	0.24%	大買/
2024/03/15	276.1	20.21	277.1	20.27	19.95	-1	20,042	-0.01%	大買/大賣/
2024/03/14	614.9	20.33	561.3	20.36	20.50	53.6	19,474	0.28%	大買/大賣/
2024/03/13	388.4	19.65	484.2	19.86	19.65	-95.8	18,310	-0.52%	大買/大賣/
2024/03/12	510.9	21.60	505	20.99	20.65	5.9	17,725	0.03%	大買/大賣/
2024/03/11	197.8	22.77	173.8	22.67	22.80	23.9	16,975	0.14%	大買/大賣/
2024/03/08	317.3	23.91	440.6	23.73	22.60	-123.3	16,178	-0.76%	大買/大賣/鉅額交易
2024/03/07	985.8	27.14	763.3	26.77	25.10	222.6	15,197	1.46%	大買/大賣/鉅額交易
2024/03/06	298.7	25.12	238.6	25.66	26.20	60.1	12,798	0.47%	大買/大賣/
2024/03/05	195.3	22.78	352.9	23.17	23.85	-157.5	11,773	-1.34%	大買/大賣/鉅額交易
2024/03/04	209.4	21.86	159.6	21.94	21.70	49.8	10,992	0.45%	大買/大賣/
2024/03/01	739.5	22.08	576.4	22.08	21.30	163.1	10,530	1.55%	大買/大賣/鉅額交易
2024/02/29	286.2	20.43	318.1	20.74	21.00	-31.9	9,196	-0.35%	大買/大賣/
2024/02/27	467.1	20.01	231.7	19.71	19.10	235.4	8,181	2.88%	大買/大賣/鉅額交易
2024/02/26	278.1	18.58	377	18.96	19.60	-98.9	7,184	-1.38%	大買/大賣/
2024/02/23	443.6	17.89	470.2	17.83	17.85	-26.6	6,659	-0.40%	大買/大賣/
2024/02/22	428.1	17.31	211.5	17.41	17.30	216.6	5,947	3.64%	大買/大賣/鉅額交易
2024/02/21	287.5	18.42	142	18.41	18.10	145.5	5,125	2.84%	大買/大賣/鉅額交易
2024/02/20	163.3	17.84	267.3	18.01	18.40	-104.1	3,960	-2.63%	大買/大賣/鉅額交易
2024/02/19	93	16.33	62.7	16.54	16.75	30.3	3,271	0.93%
2024/02/16	21	14.87	31.9	15.03	15.25	-10.9	2,897	-0.38%
2024/02/15	36	14.08	8.9	14.07	13.90	27.1	2,705	1.00%
2024/02/05	64.3	13.87	2.4	13.75	13.70	61.9	2,641	2.34%
2024/02/02	58.4	13.92	3	13.92	13.95	55.4	2,612	2.12%
2024/02/01	3	13.67	6	13.80	13.75	-3	2,576	-0.12%
2024/01/31	77	14.31	105.3	14.16	13.80	-28.3	2,532	-1.12%	大賣/
2024/01/30	60.7	14.33	233	14.34	14.30	-172.3	2,422	-7.11%	大賣/鉅額交易
2024/01/29	211	13.35	221	13.54	13.90	-10	2,243	-0.45%	大買/大賣/
2024/01/26	211	13.56	35.5	13.29	13.10	175.5	2,121	8.27%	大買/鉅額交易
2024/01/25	2	12.98	43	12.98	13.05	-41	1,991	-2.06%
2024/01/24	0	0.00	3	12.50	12.50	-3	1,919	-0.16%
2024/01/22	1	12.30	4	12.35	12.35	-3	1,919	-0.16%
2024/01/18	1	12.25	0	0.00	12.25	1	1,917	0.05%
2024/01/17	17.2	12.38	1	12.20	12.15	16.2	1,918	0.85%
2024/01/16	39	12.64	2	12.80	12.55	37	1,882	1.97%
2024/01/15	5.1	12.60	34	13.00	12.90	-29	1,866	-1.55%
2024/01/12	32	12.68	0	0.00	12.60	32	1,848	1.73%
2024/01/11	19	12.69	0	0.00	12.70	19	1,862	1.02%
2024/01/10	46	12.75	0	0.00	12.75	46	1,892	2.43%
2024/01/09	0	0.00	6	12.88	12.80	-6	1,899	-0.32%
2024/01/08	1	12.90	0	0.00	12.90	1	1,915	0.05%
2024/01/05	40	13.05	3	13.03	13.05	37	1,915	1.93%
2024/01/04	5	12.80	0	0.00	12.90	5	1,901	0.26%
2024/01/02	2	13.05	4	12.75	13.05	-2	2,021	-0.10%
2023/12/29	10	12.70	0.7	12.65	12.70	9.3	2,001	0.46%
2023/12/28	15	12.73	1	12.75	12.70	14	2,015	0.69%
2023/12/27	25.1	12.84	20.5	12.97	12.70	4.6	2,062	0.22%
2023/12/26	5	12.70	3	12.90	12.95	2	2,062	0.10%
2023/12/25	5	12.55	0.2	12.63	12.65	4.8	2,066	0.23%
2023/12/22	30	12.57	3	12.60	12.55	27	2,082	1.30%
2023/12/21	20	12.79	0	0.00	12.70	20	2,076	0.97%
2023/12/20	5.1	12.90	15	13.00	12.90	-10	2,084	-0.48%
2023/12/19	8	12.61	8	12.67	12.80	0	2,084	0.00%
2023/12/18	0	12.70	1	12.70	12.60	-1	2,119	-0.05%
2023/12/15	18.1	12.51	8	12.60	12.40	10.1	2,353	0.43%
2023/12/14	10	12.65	2	12.65	12.65	8	2,339	0.34%
2023/12/13	1	12.75	1.7	12.74	12.80	-0.7	2,342	-0.03%
2023/12/12	5	12.80	0	0.00	12.70	5	2,455	0.20%
2023/12/11	0	0.00	6	12.73	12.80	-6	2,447	-0.25%
2023/12/08	8.2	12.84	42	12.65	12.55	-33.8	2,467	-1.37%
2023/12/07	3	13.10	52.3	12.88	12.80	-49.3	2,493	-1.98%
2023/12/06	5	13.10	3	13.17	13.30	2	2,493	0.08%
2023/12/05	4	12.88	7	12.90	12.95	-3	2,461	-0.12%
2023/12/04	0	0.00	6	12.69	12.85	-6	2,420	-0.25%
2023/12/01	10	12.45	18	12.49	12.50	-8	2,398	-0.33%
2023/11/30	4.1	12.26	8.4	12.21	12.35	-4.3	2,362	-0.18%
2023/11/29	3	11.92	5	11.92	12.00	-2	2,315	-0.09%
2023/11/28	0	11.85	1	11.90	11.90	-1	2,309	-0.04%
2023/11/27	1.2	11.78	1	11.70	11.65	0.2	2,321	0.01%
2023/11/24	51	11.50	4.6	11.50	11.45	46.4	2,302	2.01%
2023/11/23	1.8	11.56	0.1	11.60	11.55	1.7	2,269	0.08%
2023/11/22	25.1	11.37	0	0.00	11.35	25.1	2,231	1.13%
2023/11/21	30.2	11.25	5	11.22	11.25	25.2	2,205	1.14%
2023/11/20	1.3	11.14	1	11.15	11.15	0.3	2,220	0.01%
2023/11/17	6	11.07	2.1	11.03	11.00	3.9	2,249	0.17%
2023/11/16	5	10.60	0.5	10.60	10.75	4.5	2,233	0.20%
2023/11/14	1	10.45	0	0.00	10.45	1	2,250	0.04%
2023/11/13	0	0.00	1	10.30	10.35	-1	2,260	-0.04%
2023/11/10	1	10.50	5.1	10.51	10.55	-4.1	2,259	-0.18%
2023/11/09	0	10.50	2	10.50	10.50	-2	2,254	-0.09%
2023/11/08	0	10.40	0	0.00	10.45	0	2,269	0.00%
2023/11/07	0	10.40	2	10.35	10.35	-2	2,290	-0.09%
2023/11/06	0	10.45	1	10.45	10.40	-1	2,304	-0.04%
2023/11/03	0	0.00	2	10.53	10.45	-2	2,323	-0.09%
2023/11/02	0	0.00	1	10.35	10.40	-1	2,351	-0.04%
2023/11/01	2	10.25	0	0.00	10.30	2	2,360	0.08%
2023/10/31	1.1	10.30	1	10.25	10.20	0.1	2,365	0.00%
2023/10/30	0	0.00	1.5	10.27	10.25	-1.5	2,380	-0.06%
2023/10/27	1	10.25	12	10.30	10.30	-11	2,386	-0.46%
2023/10/26	0	10.30	1	10.40	10.30	-1	2,394	-0.04%
2023/10/25	0	10.35	0	0.00	10.35	0	2,403	0.00%
2023/10/24	3	10.25	1	10.20	10.15	2	2,412	0.08%
2023/10/23	4	10.25	1	10.20	10.20	3	2,418	0.13%
2023/10/20	2	10.30	0	0.00	10.35	2	2,414	0.08%
2023/10/19	6	10.36	20	10.49	10.45	-14	2,429	-0.58%
2023/10/18	20.3	10.95	0	0.00	10.80	20.3	2,421	0.84%
2023/10/17	0	0.00	50	11.10	11.00	-50	2,402	-2.08%
2023/10/13	2.1	11.05	2.6	11.20	11.05	-0.6	2,363	-0.02%
2023/10/12	10	11.05	11	11.00	11.00	-1	2,369	-0.04%
2023/10/11	2.3	11.04	4	11.13	11.05	-1.8	2,361	-0.07%
2023/10/06	10.4	11.18	25.3	11.31	11.20	-14.9	2,329	-0.64%
2023/10/05	1.2	10.81	4	10.84	10.85	-2.8	2,223	-0.13%
2023/10/04	2.2	10.77	0	0.00	10.75	2.2	2,220	0.10%
2023/10/03	0	0.00	2	10.78	10.75	-2	2,200	-0.09%
2023/10/02	1.3	10.74	5	10.75	10.75	-3.7	2,157	-0.17%
2023/09/28	5	10.72	5.4	10.66	10.75	-0.3	2,140	-0.02%
2023/09/27	0	0.00	2	10.50	10.50	-2	2,117	-0.09%
2023/09/26	2	10.55	3	10.60	10.55	-1	2,097	-0.05%
2023/09/25	2.1	10.55	0	0.00	10.55	2.1	2,091	0.10%
2023/09/22	7	10.61	3	10.60	10.60	4	2,070	0.19%
2023/09/21	7	10.66	9.4	10.72	10.65	-2.4	2,039	-0.12%
2023/09/20	2	10.65	21	10.59	10.60	-19	1,970	-0.96%
2023/09/19	6	10.63	0	0.00	10.60	6	1,721	0.35%
2023/09/18	0	10.90	5	10.85	10.85	-5	1,708	-0.29%
2023/09/15	20	10.81	9.2	10.77	10.80	10.8	1,681	0.64%
2023/09/14	2	10.45	0	0.00	10.30	2	1,560	0.13%
2023/09/13	1	10.20	1	10.40	10.35	0	1,570	0.00%
2023/09/12	11	10.19	0	0.00	10.20	11	1,526	0.72%
2023/09/11	6.1	10.21	0	0.00	10.15	6.1	1,454	0.42%
2023/09/08	2	10.43	0	0.00	10.50	2	1,360	0.15%
2023/09/07	1	10.75	0.2	10.70	10.65	0.8	1,307	0.06%
2023/09/06	2	10.68	2	10.80	10.80	0	1,314	0.00%
2023/09/05	7.4	10.88	0	0.00	10.85	7.4	1,289	0.57%
2023/09/04	10.2	10.80	4.9	10.79	10.85	5.3	1,277	0.41%
2023/09/01	3	10.70	7	10.75	10.75	-4	1,276	-0.31%
2023/08/31	4	10.65	2	10.63	10.65	2	1,258	0.16%
2023/08/30	0	10.75	0	0.00	10.70	0	1,242	0.00%
2023/08/28	0	10.90	0	0.00	10.80	0	1,240	0.00%
2023/08/25	1	10.75	1	10.60	10.75	0	1,237	0.00%
2023/08/24	5	10.82	1	10.95	10.70	4	1,251	0.32%
2023/08/23	0.1	11.07	0	0.00	11.10	0.1	1,245	0.00%
2023/08/22	17	11.58	0	0.00	11.60	17	1,232	1.38%
2023/08/21	0	11.95	0	0.00	12.05	0	1,197	0.00%
2023/08/14	0	11.75	0	0.00	11.70	0	1,126	0.00%
2023/08/11	0	0.00	0.9	11.95	11.95	-0.9	1,104	-0.08%
2023/08/10	2	12.10	0	12.05	12.10	2	1,078	0.19%
2023/08/09	0	0.00	12	12.09	12.20	-12	1,065	-1.13%
2023/08/08	10	12.40	0.8	12.15	12.35	9.3	1,054	0.88%
2023/08/07	1	11.95	2	12.00	12.00	-1	1,030	-0.10%
2023/08/02	2	11.80	1	12.10	11.95	1	1,044	0.10%
2023/08/01	0.1	11.70	1	11.75	11.75	-0.9	1,082	-0.08%
2023/07/28	0	11.95	5	11.85	11.85	-5	1,116	-0.45%
2023/07/25	0	0.00	1	11.60	11.55	-1	1,109	-0.09%
2023/07/24	12	11.67	0	0.00	11.55	12	1,106	1.09%
2023/07/21	0	0.00	9	11.80	11.85	-9	1,092	-0.82%
2023/07/20	0	0.00	0.9	11.95	11.90	-0.9	1,103	-0.08%
2023/07/19	0.1	11.75	0	0.00	11.70	0.1	1,081	0.00%
2023/07/18	2	11.70	0	0.00	11.70	2	1,094	0.19%
2023/07/14	4	11.85	8	11.75	11.75	-4	1,141	-0.35%
2023/07/13	0	11.85	0	0.00	11.90	0	1,166	0.00%
2023/07/12	0	11.95	5	12.00	11.90	-5	1,204	-0.41%
2023/07/11	2	11.90	2.1	11.90	12.00	-0.1	1,213	-0.01%
2023/07/10	1	12.00	0	0.00	12.00	1	1,276	0.08%
2023/07/06	0.1	12.10	0	0.00	12.05	0.1	1,337	0.00%
2023/07/05	0.1	12.15	0	0.00	12.10	0.1	1,413	0.01%
2023/07/04	0.3	12.20	1	12.20	12.20	-0.7	1,430	-0.05%
2023/07/03	0	0.00	0.8	12.25	12.25	-0.8	1,440	-0.06%
2023/06/30	0	0.00	1	12.20	12.20	-1	1,446	-0.07%
2023/06/27	4	12.15	1	12.10	12.15	3	1,502	0.20%
2023/06/20	5	12.20	0	0.00	12.25	5	1,561	0.32%
2023/06/19	2.1	12.00	0	12.10	12.05	2	1,663	0.12%
2023/06/16	0	12.35	0.1	12.35	12.25	-0.1	1,659	-0.01%
2023/06/15	0	0.00	1	12.45	12.40	-1	1,701	-0.06%
2023/06/14	0	12.50	0	0.00	12.55	0	1,755	0.00%
2023/06/13	1	12.45	0	0.00	12.45	1	1,895	0.05%
2023/06/12	3.1	12.51	0	0.00	12.50	3.1	2,066	0.15%
2023/06/09	0	12.80	2	12.78	12.75	-2	2,183	-0.09%
2023/06/08	1	12.80	0	0.00	12.75	1	2,343	0.04%
2023/06/07	1	12.85	0	0.00	12.95	1	2,362	0.04%
2023/06/06	0	12.80	0	0.00	12.80	0	2,383	0.00%
2023/06/05	4	12.85	0	0.00	12.85	4	2,390	0.17%
2023/06/02	0.1	12.60	0.9	12.50	12.65	-0.8	2,380	-0.03%
2023/06/01	0	12.55	0	0.00	12.55	0	2,395	0.00%
2023/05/31	1	12.55	3	12.55	12.60	-2	2,399	-0.08%
2023/05/30	0	12.65	0	0.00	12.55	0	2,403	0.00%
2023/05/29	0	12.45	11.1	12.45	12.45	-11.1	2,393	-0.46%
2023/05/26	5.1	12.78	0	0.00	12.70	5.1	2,381	0.22%
2023/05/25	1	13.20	0	0.00	13.20	1	2,343	0.04%
2023/05/24	1	13.25	0	0.00	13.25	1	2,338	0.04%
2023/05/22	1	13.35	0	0.00	13.40	1	2,331	0.04%
2023/05/18	2	13.25	0	0.00	13.25	2	2,322	0.09%
2023/05/17	1	13.30	0.8	13.30	13.30	0.2	2,329	0.01%
2023/05/16	1	13.20	0	0.00	13.20	1	2,328	0.04%
2023/05/15	0	13.20	1	13.15	13.25	-1	2,329	-0.04%
2023/05/12	0	13.30	1	13.30	13.30	-1	2,325	-0.04%
2023/05/11	0	13.30	1	13.30	13.25	-1	2,327	-0.04%
2023/05/10	3	13.55	0	0.00	13.65	3	2,325	0.13%
2023/05/09	4	13.44	0	0.00	13.50	4	2,324	0.17%
2023/05/08	3	13.83	11	13.75	13.65	-8	2,305	-0.35%
2023/05/05	1	13.70	0	13.65	13.65	1	2,247	0.04%
2023/05/04	0	0.00	4.8	13.43	13.55	-4.8	2,207	-0.22%
2023/05/03	0	0.00	6	13.40	13.40	-6	2,227	-0.27%
2023/05/02	1	13.60	1	13.55	13.60	0	2,230	0.00%
2023/04/28	0	0.00	6	13.43	13.45	-6	2,218	-0.27%
2023/04/27	0	0.00	4	13.15	13.20	-4	2,202	-0.18%
2023/04/26	1	13.00	1	13.25	13.25	0	2,191	0.00%
2023/04/25	6	13.17	0	0.00	13.25	6	2,177	0.28%
2023/04/24	0	13.50	0.9	13.40	13.50	-0.9	2,153	-0.04%
2023/04/21	9	13.53	0	0.00	13.35	9	2,152	0.42%
2023/04/19	0	14.00	13	13.83	13.95	-13	2,108	-0.62%
2023/04/18	10	13.83	11	13.89	13.70	-1	2,061	-0.05%
2023/04/17	0	13.35	2	13.70	13.60	-2	2,020	-0.10%
2023/04/14	2	13.25	2	13.30	13.20	0	1,977	0.00%
2023/04/13	3	13.23	7	13.26	13.20	-4	1,963	-0.20%
2023/04/12	4	13.86	2	14.03	13.75	2	1,899	0.11%
2023/04/11	1.7	13.82	5	13.85	13.80	-3.3	1,855	-0.18%
2023/04/10	12	14.05	4	14.00	14.00	8	1,844	0.43%
2023/04/07	1	13.40	2.1	13.20	13.55	-1.1	1,764	-0.06%
2023/04/06	0.1	13.05	0	0.00	13.15	0.1	1,739	0.01%
2023/03/31	0	13.30	0	0.00	13.20	0	1,729	0.00%
2023/03/30	0	13.25	1	13.30	13.25	-1	1,719	-0.06%
2023/03/29	3.1	13.40	214	13.24	13.25	-210.9	1,708	-12.34%	大賣/鉅額交易
2023/03/28	1	13.20	65	13.39	13.15	-64	1,707	-3.75%
2023/03/27	11	13.57	27	13.42	13.40	-16	1,690	-0.95%
2023/03/24	3.1	13.52	0.1	13.45	13.55	3	1,686	0.18%
2023/03/23	0	0.00	56	13.55	13.55	-56	1,665	-3.36%
2023/03/22	76.2	13.93	31	13.79	13.70	45.2	1,650	2.74%
2023/03/21	26	13.45	0	0.00	13.35	26	1,576	1.65%
2023/03/20	15	13.38	69	13.35	13.35	-54	1,552	-3.48%
2023/03/17	8	13.44	21	13.37	13.60	-13	1,505	-0.86%
2023/03/16	33	13.59	31	13.59	13.45	2	1,449	0.14%
2023/03/15	182	13.07	48.5	13.29	13.75	133.5	1,313	10.17%	大買/鉅額交易
2023/03/14	17	12.93	0	0.00	12.55	17	1,139	1.49%
2023/03/13	48.3	12.69	56.8	12.88	13.05	-8.5	1,012	-0.84%
2023/03/10	1	12.10	0	12.10	11.90	1	851	0.12%
2023/03/09	2	12.33	0	0.00	12.20	2	839	0.24%
2023/03/08	9	12.14	1.1	12.10	12.15	7.9	821	0.96%
2023/03/07	3	12.08	0	0.00	12.05	3	822	0.37%
2023/03/06	0	12.02	5.4	12.05	12.05	-5.3	818	-0.65%
2023/03/03	5	11.85	0.1	11.85	11.85	4.9	804	0.61%
2023/03/02	1.6	11.82	10.8	11.86	11.85	-9.2	801	-1.15%
2023/03/01	1	11.95	1	11.95	11.95	0	798	0.00%
2023/02/24	16	12.04	0	0.00	12.05	16	796	2.01%
2023/02/23	2	12.25	1.8	12.17	12.15	0.2	781	0.03%
2023/02/22	0	12.15	0	0.00	12.15	0	782	0.00%
2023/02/21	0	12.22	0	0.00	12.20	0	792	0.00%
2023/02/20	0	12.11	0	0.00	12.20	0	820	0.00%
2023/02/17	0	12.20	2.5	12.00	12.00	-2.5	858	-0.29%
2023/02/16	0	12.10	10	12.00	12.05	-10	879	-1.14%
2023/02/15	2	12.15	0	0.00	12.15	2	895	0.22%
2023/02/14	0	12.02	0	0.00	12.05	0	888	0.00%
2023/02/13	0	11.95	0	0.00	12.00	0	887	0.00%
2023/02/09	0	0.00	0.2	12.35	12.30	-0.2	883	-0.03%
2023/02/08	2.4	12.50	0.8	12.40	12.50	1.6	878	0.18%
2023/02/02	0	12.20	6	12.21	12.25	-6	908	-0.66%
2023/02/01	0	0.00	1	12.30	12.30	-1	924	-0.11%
2023/01/31	0	11.95	0	0.00	12.05	0	903	0.00%
2023/01/30	0	0.00	5.5	11.89	11.95	-5.5	909	-0.60%
2023/01/17	0	0.00	9.9	11.60	11.65	-9.9	926	-1.07%
2023/01/16	0	11.70	0	0.00	11.70	0	976	0.00%
2023/01/13	0	0.00	0	11.90	11.70	0	1,015	0.00%
2023/01/11	0	12.05	0	0.00	11.90	0	1,032	0.00%
2023/01/10	0	0.00	9.3	12.10	12.10	-9.3	1,079	-0.86%
2023/01/09	0	0.00	0.2	11.95	11.95	-0.2	1,131	-0.02%
2023/01/06	4	11.85	0	0.00	11.95	4	1,204	0.33%
2023/01/05	6	11.95	0	0.00	11.95	6	1,273	0.47%
2023/01/04	0	12.00	0	0.00	12.00	0	1,325	0.00%
2023/01/03	9	11.79	1	11.70	11.80	8	1,496	0.53%
2022/12/30	4	12.01	0	0.00	11.85	4	1,624	0.25%
2022/12/27	2	11.85	0	0.00	11.90	2	1,639	0.12%
2022/12/23	0	11.90	0	0.00	11.85	0	1,642	0.00%
2022/12/22	0	0.00	5.1	12.00	12.00	-5.1	1,641	-0.31%
2022/12/21	0	0.00	0.1	11.95	12.00	-0.1	1,646	0.00%
2022/12/20	1	12.00	0	0.00	12.00	1	1,646	0.06%
2022/12/16	0	12.45	0	0.00	12.35	0	1,630	0.00%
2022/12/14	0	0.00	2	12.53	12.90	-2	1,667	-0.12%
2022/12/09	0	13.35	0	0.00	13.20	0	1,634	0.00%
2022/12/08	0	0.00	0	13.05	13.45	0	1,633	0.00%
2022/12/06	0	0.00	9.2	13.09	13.00	-9.2	1,642	-0.56%
2022/12/05	0	0.00	0.2	13.35	13.35	-0.2	1,644	-0.01%
2022/12/02	213	13.22	0.9	13.20	13.30	212.1	1,640	12.93%	大買/鉅額交易
2022/12/01	0	0.00	6.3	13.01	13.15	-6.3	1,651	-0.38%
2022/11/30	0	0.00	1.8	12.91	12.95	-1.8	1,679	-0.11%
2022/11/29	0	0.00	1.4	12.64	12.65	-1.4	1,669	-0.08%
2022/11/28	0	12.40	0	0.00	12.55	0	1,685	0.00%
2022/11/24	0	12.30	0	0.00	12.35	0	1,691	0.00%
2022/11/23	0	0.00	5	12.15	12.25	-5	1,699	-0.29%
2022/11/18	1	12.75	0	0.00	12.45	1	1,714	0.06%
2022/11/17	0	0.00	0.2	12.70	12.70	-0.2	1,724	-0.01%
2022/11/16	5	12.85	0	0.00	12.50	5	1,740	0.29%
2022/11/15	0.8	13.15	0	0.00	13.10	0.8	1,749	0.04%
2022/11/14	0.2	12.55	1	12.60	12.60	-0.8	1,725	-0.04%
2022/11/11	1	12.45	5.9	12.32	12.15	-4.9	1,720	-0.29%
2022/11/09	0.2	12.50	2	12.55	12.55	-1.8	1,715	-0.10%
2022/11/08	0	0.00	3	12.70	12.40	-3	1,755	-0.17%
2022/11/07	2.1	12.50	3	12.53	12.55	-0.9	1,780	-0.05%
2022/11/03	5	12.41	1	12.40	12.45	4	1,806	0.22%
2022/11/01	2.1	12.15	0	0.00	11.75	2.1	1,796	0.12%
2022/10/31	3	12.45	3.7	12.28	12.35	-0.7	1,780	-0.04%
2022/10/19	2	11.60	2	11.70	11.60	0	1,771	0.00%
2022/10/17	1	11.85	1	11.80	11.85	0	1,764	0.00%
2022/10/14	0	0.00	0	12.00	12.00	0	1,762	0.00%
2022/10/13	3	12.02	1	11.40	11.45	2	1,764	0.11%
2022/10/12	0	0.00	1	12.20	12.20	-1	1,733	-0.06%
2022/10/11	1	12.60	17	13.11	12.55	-16	1,708	-0.94%
2022/10/07	0	0.00	3	13.50	13.50	-3	1,726	-0.17%
2022/10/05	0	13.75	15	13.70	13.60	-15	1,754	-0.85%
2022/10/04	1	13.20	11	12.83	13.20	-10	1,784	-0.56%
2022/10/03	3	12.70	1	12.45	12.45	2	1,799	0.11%
2022/09/30	3	12.57	18	12.28	12.55	-15	1,765	-0.85%
2022/09/29	10	11.70	12	11.92	12.10	-2	1,733	-0.12%
2022/09/28	40	12.19	2	12.35	12.15	38	1,582	2.40%
2022/09/27	0	0.00	5.1	13.36	13.50	-5.1	1,489	-0.34%
2022/09/26	10	13.95	20	14.02	13.80	-10	1,512	-0.66%
2022/09/23	16	14.74	5	14.65	14.55	11	1,526	0.72%
2022/09/14	2	14.90	6	14.81	15.10	-4	1,742	-0.23%
2022/09/13	17	15.04	3	15.32	15.05	14	1,759	0.80%
2022/09/12	1	15.40	4	15.53	15.50	-3	1,818	-0.16%
2022/09/08	1	15.35	8	15.44	15.35	-7	1,827	-0.38%
2022/09/07	0	0.00	2	14.73	14.75	-2	1,841	-0.11%
2022/09/06	4	14.95	1	15.05	14.85	3	1,857	0.16%
2022/09/05	3	15.23	3	15.20	15.10	0	1,885	0.00%
2022/09/02	3	15.40	3	15.48	15.40	0	1,982	0.00%
2022/09/01	13	15.24	0	0.00	15.15	13	2,031	0.64%
2022/08/31	6	15.43	4	15.40	15.30	2	2,055	0.10%
2022/08/30	2	15.43	2	15.55	15.55	0	2,066	0.00%
2022/08/29	22	15.51	18	15.52	15.40	4	2,145	0.19%
2022/08/26	2	16.00	3	15.77	16.05	-1	2,159	-0.05%
2022/08/25	0	0.00	1	15.45	15.45	-1	2,146	-0.05%
2022/08/24	9	15.64	3	15.68	15.40	6	2,188	0.27%
2022/08/23	2	15.18	2	15.28	15.25	0	2,181	0.00%
2022/08/22	1	15.00	3.3	15.21	15.30	-2.3	2,218	-0.10%
2022/08/19	0	0.00	1	15.20	15.10	-1	2,239	-0.04%
2022/08/18	1	15.00	2	15.30	15.35	-1	2,274	-0.04%
2022/08/17	1	15.10	1	15.15	15.20	0	2,341	0.00%
2022/08/16	2	15.18	11.1	15.35	15.35	-9.1	2,437	-0.37%
2022/08/15	14	14.90	19	14.98	15.00	-5	2,547	-0.20%
2022/08/12	2	15.08	5	15.28	15.10	-3	2,856	-0.10%
2022/08/11	4	15.49	3	15.68	15.30	1	3,010	0.03%
2022/08/10	9	15.16	19	15.10	15.30	-10	3,003	-0.33%
2022/08/09	7	14.84	11	14.93	15.00	-4	3,001	-0.13%
2022/08/08	3	14.30	4	14.46	14.65	-1	3,046	-0.03%
2022/08/05	1	14.35	6	14.44	14.50	-5	3,117	-0.16%
2022/08/04	11.1	14.19	30	14.09	14.20	-18.9	3,311	-0.57%
2022/08/03	41	14.57	3	14.63	14.45	38	3,480	1.09%
2022/08/02	24	14.97	5	14.95	14.90	19	3,514	0.54%
2022/08/01	1	15.50	3	15.57	15.50	-2	3,528	-0.06%
2022/07/29	0	0.00	22	15.15	15.20	-22	3,551	-0.62%
2022/07/28	3	15.02	0	0.00	14.90	3	3,564	0.08%
2022/07/27	10	15.20	0	0.00	15.25	10	3,588	0.28%
2022/07/26	0	0.00	11	15.10	15.10	-11	3,685	-0.30%
2022/07/25	3	15.15	4	15.19	15.40	-1	3,715	-0.03%
2022/07/22	6	15.45	9	15.43	15.40	-3	3,717	-0.08%
2022/07/21	5	15.56	3	15.58	15.55	2	3,742	0.05%
2022/07/20	9	15.82	4	15.93	15.75	5	3,761	0.13%
2022/07/19	3	15.70	5	15.86	15.90	-2	3,788	-0.05%
2022/07/18	1	15.60	2	15.75	15.80	-1	3,782	-0.03%
2022/07/15	6	15.65	7	15.64	15.55	-1	3,791	-0.03%
2022/07/14	5.1	15.83	7.1	15.96	15.90	-2.1	3,784	-0.05%
2022/07/13	3	15.75	2	15.88	15.70	1	3,792	0.03%
2022/07/12	5	15.91	1	15.80	15.70	4	3,840	0.10%
2022/07/11	27	16.00	3	16.05	16.20	24	3,964	0.61%
2022/07/08	1	15.40	0	0.00	15.45	1	3,894	0.03%
2022/07/07	1	14.80	4	15.04	15.15	-3	3,893	-0.08%
2022/07/06	7	14.90	4	14.93	14.70	3	3,901	0.08%
2022/07/05	2	15.20	6	15.23	15.40	-4	3,913	-0.10%
2022/07/04	5	14.66	5.4	14.73	14.70	-0.4	3,897	-0.01%
2022/07/01	7	14.82	6.1	14.67	14.40	0.9	3,894	0.02%
2022/06/30	20	15.36	16	15.38	15.10	4	3,874	0.10%
2022/06/29	5	15.81	5	15.81	15.85	0	3,843	0.00%
2022/06/28	4	16.31	2	16.20	16.20	2	3,851	0.05%
2022/06/27	0	0.00	2	16.40	16.45	-2	3,874	-0.05%
2022/06/24	25	16.00	1	15.85	16.10	24	3,871	0.62%
2022/06/23	1	15.65	33	15.58	15.60	-32	3,866	-0.83%
2022/06/22	5	15.80	50.5	15.66	15.45	-45.5	3,869	-1.18%
2022/06/21	4	16.36	11	16.36	16.50	-7	3,829	-0.18%
2022/06/20	12	16.71	32	16.26	16.15	-20	3,837	-0.52%
2022/06/17	6	17.53	10	17.78	17.50	-4	3,775	-0.11%
2022/06/16	4	18.11	13	18.08	17.80	-9	3,811	-0.24%
2022/06/15	1	18.35	1	18.40	18.45	0	3,832	0.00%
2022/06/14	11	18.69	3	18.72	18.50	8	3,890	0.21%
2022/06/13	9	19.34	16	19.62	18.95	-7	3,893	-0.18%
2022/06/10	18	19.46	5	19.43	19.45	13	3,874	0.34%
2022/06/09	1	19.20	3	19.07	19.25	-2	3,935	-0.05%
2022/06/08	6	18.97	3	19.08	18.80	3	3,939	0.08%
2022/06/07	14	18.95	31	18.97	19.00	-17	3,983	-0.43%
2022/06/06	11	18.60	14	18.63	18.50	-3	3,954	-0.08%
2022/06/02	21	18.28	3	18.33	18.20	18	4,105	0.44%
2022/06/01	8	18.61	3	18.53	18.45	5	4,290	0.12%
2022/05/31	3	18.98	4	18.96	18.85	-1	4,283	-0.02%
2022/05/30	1	19.40	0	0.00	19.15	1	4,307	0.02%
2022/05/27	2	19.60	2	19.75	19.50	0	4,297	0.00%
2022/05/26	4	19.61	10	19.73	19.50	-6	4,347	-0.14%
2022/05/25	12	19.50	21	19.56	19.60	-9	4,410	-0.20%
2022/05/24	15	19.04	9	19.03	19.25	6	4,535	0.13%
2022/05/23	36	19.71	47	19.77	19.20	-11	4,540	-0.24%
2022/05/20	135	19.83	105	19.82	19.80	30	4,702	0.64%	大買/大賣/
2022/05/19	7	18.80	6	18.64	19.50	1	4,673	0.02%
2022/05/18	1	18.55	2	18.68	18.70	-1	4,677	-0.02%
2022/05/17	2	18.25	3	18.33	18.45	-1	4,752	-0.02%
2022/05/16	17	18.25	8.8	18.23	18.15	8.2	4,877	0.17%
2022/05/13	11	18.99	6	18.82	18.50	5	5,016	0.10%
2022/05/12	20	18.91	24	18.80	19.10	-4	5,059	-0.08%
2022/05/11	33.1	19.70	19.4	19.75	19.85	13.7	4,985	0.27%
2022/05/10	2	19.10	2	19.20	19.50	0	4,929	0.00%
2022/05/09	2	19.18	21.1	19.20	19.15	-19.1	5,043	-0.38%
2022/05/06	0	0.00	0.1	18.90	19.15	-0.1	5,276	0.00%
2022/05/05	0	0.00	4	18.81	18.85	-4	5,410	-0.07%
2022/05/04	17	18.56	23.1	18.70	18.90	-6.1	5,725	-0.11%
2022/05/03	14	19.07	9	18.87	18.85	5	6,119	0.08%
2022/04/28	2	17.35	14	17.65	17.65	-12	7,429	-0.16%
2022/04/27	5	17.15	5	17.24	17.30	0	8,892	0.00%
2022/04/25	0	17.35	9	17.30	17.45	-9	12,585	-0.07%
2022/04/22	1	18.15	1	18.05	18.15	0	13,091	0.00%
2022/04/21	23	18.03	14	18.18	18.15	9	13,226	0.07%
2022/04/20	4	18.53	3	18.30	18.35	1	13,286	0.01%
2022/04/19	3	18.20	12	18.40	18.50	-9	13,455	-0.07%
2022/04/18	16	17.82	123	17.73	17.70	-107	13,439	-0.80%	大賣/鉅額交易
2022/04/15	37	18.21	21	18.23	18.30	16	13,395	0.12%
2022/04/14	39	19.79	1	19.65	19.95	38	13,297	0.29%
2022/04/13	1	20.00	3	20.15	20.00	-2	13,388	-0.01%
2022/04/12	8	19.50	2	19.68	19.45	6	13,429	0.04%
2022/04/11	5	19.70	0	19.80	19.60	5	13,455	0.04%
2022/04/08	61	20.07	3	20.10	20.15	58	13,517	0.43%
2022/04/07	81	20.14	6	20.20	19.95	75	13,664	0.55%
2022/04/06	2	20.43	1	20.50	20.45	1	13,865	0.01%
2022/04/01	16	20.30	0	0.00	20.35	16	13,881	0.12%
2022/03/31	0	0.00	2	20.68	20.40	-2	13,921	-0.01%
2022/03/30	0	20.75	28	20.70	20.65	-28	13,980	-0.20%
2022/03/29	2	20.45	1	20.65	20.35	1	13,991	0.01%
2022/03/28	1	20.20	1	20.35	20.55	0	14,035	0.00%
2022/03/25	2	20.63	0	0.00	20.65	2	14,050	0.01%
2022/03/24	5	20.75	92	20.62	20.95	-87	14,078	-0.62%
2022/03/23	18	20.45	8	20.58	20.55	10	14,099	0.07%
2022/03/22	1	20.20	26	20.45	20.55	-25	14,136	-0.18%
2022/03/21	16	20.48	98	20.35	20.25	-82	14,157	-0.58%
2022/03/18	11	20.38	36.3	20.34	20.55	-25.3	14,202	-0.18%
2022/03/17	15.1	20.10	14.1	20.17	20.20	1	14,316	0.01%
2022/03/16	15	19.53	18	19.44	19.50	-3	14,345	-0.02%
2022/03/15	3.3	19.50	39.9	19.21	19.20	-36.6	14,457	-0.25%
2022/03/14	38	19.98	10	19.96	19.90	28	14,553	0.19%
2022/03/11	9	19.48	0	0.00	19.50	9	14,556	0.06%
2022/03/10	25	19.70	22	19.80	19.80	3	14,671	0.02%
2022/03/09	23.1	19.33	13	19.27	19.45	10.1	14,856	0.07%
2022/03/08	20	19.31	10	19.32	19.20	10	15,024	0.07%
2022/03/07	23	19.16	44	19.12	18.80	-21	15,000	-0.14%
2022/03/04	6	20.26	5.8	20.30	20.25	0.2	15,056	0.00%
2022/03/03	27	20.68	43	20.67	20.50	-16	15,350	-0.10%
2022/03/02	3	20.43	3	20.48	20.35	0	15,741	0.00%
2022/03/01	8.5	20.51	107	20.47	20.50	-98.5	16,195	-0.61%	大賣/
2022/02/25	21.2	20.20	316	20.16	20.05	-294.8	16,438	-1.79%	大賣/鉅額交易
2022/02/24	44	20.59	52	20.83	20.30	-8	16,602	-0.05%
2022/02/23	3	20.95	1	21.40	21.35	2	16,741	0.01%
2022/02/22	119.3	21.50	80	21.47	20.90	39.3	17,098	0.23%	大買/
2022/02/21	110	20.65	63.2	20.67	21.20	46.8	17,169	0.27%	大買/
2022/02/18	75.3	21.39	81	21.40	21.20	-5.7	17,231	-0.03%
2022/02/17	22.3	22.08	23.4	22.27	22.00	-1.1	17,214	-0.01%
2022/02/16	55	22.47	19.3	22.50	22.60	35.8	17,359	0.21%
2022/02/15	69.1	22.74	45.4	22.73	22.25	23.7	17,502	0.14%
2022/02/14	45	23.55	20.3	23.63	23.30	24.7	17,762	0.14%
2022/02/11	20	24.15	66	23.93	24.20	-46	18,192	-0.25%
2022/02/10	30.7	24.08	31.4	24.04	24.00	-0.6	18,850	0.00%
2022/02/09	57.1	24.55	38.4	24.53	24.55	18.7	19,575	0.10%
2022/02/08	156.1	23.97	49	24.14	24.20	107.1	19,943	0.54%	大買/鉅額交易
2022/02/07	175	23.39	51	23.39	23.80	124	19,748	0.63%	大買/鉅額交易
2022/01/26	68.2	23.15	405	23.07	22.75	-336.8	19,617	-1.72%	大賣/鉅額交易
2022/01/25	132.4	23.89	110	23.95	23.55	22.4	19,400	0.12%	大買/大賣/
2022/01/24	368.3	24.32	368.6	24.18	24.75	-0.3	19,183	0.00%	大買/大賣/
2022/01/21	241.9	24.75	349	24.61	24.10	-107.1	18,577	-0.58%	大買/大賣/鉅額交易
2022/01/20	828.4	26.50	665	25.96	25.80	163.4	17,987	0.91%	大買/大賣/鉅額交易
2022/01/19	779.1	26.12	650.4	26.13	26.65	128.8	16,560	0.78%	大買/大賣/鉅額交易
2022/01/18	749.2	24.72	768	24.35	24.85	-18.9	14,838	-0.13%	大買/大賣/
2022/01/17	183	22.78	115.5	23.32	23.70	67.5	12,974	0.52%	大買/大賣/
2022/01/14	8.1	21.26	31	21.21	21.55	-22.9	12,592	-0.18%
2022/01/13	31	20.74	18	20.85	20.95	13	12,590	0.10%
2022/01/12	32	21.11	51.1	21.05	21.05	-19.1	12,520	-0.15%
2022/01/11	2.1	20.45	2	20.48	20.50	0.1	12,338	0.00%
2022/01/10	9	20.48	12	20.67	20.60	-3	12,344	-0.02%
2022/01/07	2.7	20.49	38	20.67	20.55	-35.3	12,326	-0.29%
2022/01/06	30.3	20.54	7	20.64	20.60	23.3	12,252	0.19%
2022/01/05	25	20.33	28	20.31	20.10	-3	12,171	-0.02%
2022/01/04	9.1	20.55	60	20.66	20.60	-51	12,159	-0.42%
2022/01/03	33	20.75	12	20.74	20.80	21	12,182	0.17%
2021/12/30	61	21.11	26	21.17	21.30	35	12,110	0.29%
2021/12/29	48	20.98	57.1	21.01	21.25	-9.1	11,959	-0.08%
2021/12/28	13	20.00	11	20.14	20.10	2	11,755	0.02%
2021/12/27	18	19.97	2	20.18	20.00	16	11,756	0.14%
2021/12/24	4	20.20	19	20.33	20.20	-15	11,766	-0.13%
2021/12/23	21.2	20.01	16	20.10	20.00	5.2	11,738	0.04%
2021/12/22	51.4	20.04	12.2	20.05	20.05	39.3	11,860	0.33%
2021/12/21	25.3	20.20	5	20.29	20.30	20.3	11,879	0.17%
2021/12/20	6	20.23	39	20.38	20.40	-33	11,974	-0.28%
2021/12/17	70	20.05	6	20.10	20.10	64	12,071	0.53%
2021/12/16	91	20.47	10	20.46	20.40	81	12,154	0.67%
2021/12/15	97.7	20.56	15	20.57	20.55	82.7	12,112	0.68%
2021/12/14	62	20.54	11	20.48	20.30	51	12,085	0.42%
2021/12/13	98.5	20.80	29	20.80	20.80	69.5	12,032	0.58%
2021/12/10	164	20.12	37	20.21	20.00	127	11,889	1.07%	大買/鉅額交易
2021/12/09	29.1	20.57	68	20.12	20.25	-38.9	11,891	-0.33%
2021/12/08	16.5	20.43	40	20.47	20.75	-23.5	11,810	-0.20%
2021/12/07	20.4	20.42	6	20.32	20.25	14.4	11,636	0.12%
2021/12/06	16	20.48	24	20.72	20.45	-8	11,510	-0.07%
2021/12/03	80.1	20.53	243	20.29	20.30	-163	11,360	-1.43%	大賣/鉅額交易
2021/12/02	105.3	21.40	160.4	21.44	20.80	-55.2	11,117	-0.50%	大買/大賣/
2021/12/01	45	21.88	36.1	21.84	22.15	8.9	10,895	0.08%
2021/11/30	91	21.87	28	21.83	21.90	63	10,740	0.59%
2021/11/29	97.4	21.13	206.2	20.85	20.65	-108.8	10,474	-1.04%	大賣/鉅額交易
2021/11/26	269	22.44	224	22.61	21.85	45	10,139	0.44%	大買/大賣/
2021/11/25	378	22.03	142	22.17	22.30	236	9,709	2.43%	大買/大賣/鉅額交易
2021/11/24	101.1	21.09	105	20.79	22.00	-3.9	9,231	-0.04%	大買/大賣/
2021/11/23	103.9	20.65	108	20.98	20.20	-4.1	8,908	-0.05%	大買/大賣/
2021/11/22	35.1	21.54	34	21.56	21.20	1.1	8,637	0.01%
2021/11/19	161.2	20.70	181	20.88	21.20	-19.8	8,310	-0.24%	大買/大賣/
2021/11/18	64.4	19.78	54.1	20.03	20.20	10.3	7,849	0.13%
2021/11/17	167.1	19.42	205	19.42	19.40	-37.9	7,487	-0.51%	大買/大賣/
2021/11/16	109.1	18.59	84	18.75	18.75	25.1	7,126	0.35%	大買/
2021/11/15	171.1	17.99	333.5	18.42	18.80	-162.4	6,960	-2.33%	大買/大賣/鉅額交易
2021/11/12	286.4	18.39	163.3	18.41	18.10	123.1	6,710	1.83%	大買/大賣/鉅額交易
2021/11/11	416.4	19.11	267.1	19.07	18.70	149.3	6,422	2.32%	大買/大賣/鉅額交易
2021/11/10	200.3	19.03	184.1	19.07	18.95	16.1	5,965	0.27%	大買/大賣/
2021/11/09	252.7	18.36	164.2	18.55	18.50	88.5	5,418	1.63%	大買/大賣/
2021/11/08	140.5	17.10	123	17.49	17.85	17.5	4,626	0.38%	大買/大賣/
2021/11/05	69.5	16.10	57	15.92	16.25	12.5	3,755	0.33%
2021/11/04	9	14.82	24	14.83	14.80	-15	3,213	-0.47%
2021/11/03	4	14.73	4	14.80	14.75	0	3,138	0.00%
2021/11/02	32	14.82	12	14.88	14.75	20	3,102	0.64%
2021/11/01	37	15.13	34	15.15	15.05	3	2,983	0.10%
2021/10/29	6	14.97	17	14.93	15.05	-11	2,769	-0.40%
2021/10/28	25	14.75	13	14.76	14.60	12	2,635	0.46%
2021/10/27	13	15.06	1	15.05	15.10	12	2,521	0.48%
2021/10/26	7	14.96	14	14.94	15.00	-7	2,469	-0.28%
2021/10/25	11	15.15	10	15.18	15.15	1	2,405	0.04%
2021/10/22	3	15.07	22	14.97	15.10	-19	2,307	-0.82%
2021/10/21	43	14.71	78	14.77	14.50	-35	2,136	-1.64%
2021/10/20	2	14.10	1	14.30	14.05	1	1,991	0.05%
2021/10/19	2	14.03	1	14.00	13.90	1	1,983	0.05%
2021/10/18	12	13.96	8	13.93	14.00	4	1,972	0.20%
2021/10/15	6	14.30	1	14.45	14.25	5	1,943	0.26%
2021/10/14	11	14.42	5	14.53	14.40	6	1,921	0.31%
2021/10/13	13	14.44	2	14.50	14.30	11	1,907	0.58%
2021/10/12	31	14.49	11	14.46	14.35	20	1,888	1.06%
2021/10/08	7	14.82	10	14.89	14.85	-3	1,830	-0.16%
2021/10/07	3	14.35	5	14.43	14.50	-2	1,760	-0.11%
2021/10/06	0	0.00	1	14.20	14.20	-1	1,768	-0.06%
2021/10/05	5	14.10	8	14.06	14.40	-3	1,792	-0.17%
2021/10/04	5	13.76	8	13.81	13.90	-3	1,793	-0.17%
2021/10/01	25	14.06	14	13.93	13.85	11	1,768	0.62%
2021/09/30	12	14.37	0	0.00	14.25	12	1,717	0.70%
2021/09/29	35	14.74	35	14.90	14.15	0	1,677	0.00%
2021/09/28	8	14.85	4	14.62	15.05	4	1,517	0.26%
2021/09/27	23	14.54	20	14.55	14.45	3	1,439	0.21%
2021/09/24	101	14.50	52	14.59	14.60	49	1,334	3.67%	大買/
2021/09/23	65	14.42	7	14.09	14.15	58	1,198	4.84%
2021/09/22	3	13.30	4	13.49	13.45	-1	1,055	-0.09%
2021/09/17	6	13.54	2	13.60	13.50	4	1,040	0.38%
2021/09/16	6	13.83	1	13.75	13.75	5	1,037	0.48%
2021/09/15	4	13.45	0	0.00	13.35	4	1,006	0.40%
2021/09/14	10	13.93	17	13.65	13.55	-7	990	-0.71%
2021/09/13	21	13.61	13	13.63	13.60	8	882	0.91%
2021/09/10	11	12.90	7	12.91	13.00	4	815	0.49%
2021/09/09	1	12.55	0	0.00	12.65	1	814	0.12%
2021/09/08	2	12.58	1	12.50	12.50	1	844	0.12%
2021/09/07	3	12.62	1	12.65	12.60	2	840	0.24%
2021/09/06	1	12.85	1	12.75	12.70	0	835	0.00%
2021/09/03	1	12.70	0	0.00	12.80	1	828	0.12%
2021/09/02	2	12.65	2	12.75	12.75	0	825	0.00%
2021/09/01	1	12.60	1	12.80	12.80	0	825	0.00%
2021/08/31	5	12.63	3	12.68	12.65	2	823	0.24%
2021/08/30	2	12.73	4	12.75	12.85	-2	834	-0.24%
2021/08/27	1	12.60	2	12.63	12.60	-1	823	-0.12%
2021/08/25	1	12.65	2	12.85	12.50	-1	823	-0.12%
2021/08/24	0	0.00	5	12.23	12.25	-5	818	-0.61%
2021/08/23	1	11.75	0	0.00	11.80	1	815	0.12%
2021/08/20	1	11.40	0	0.00	11.35	1	817	0.12%
2021/08/19	3	11.65	0	0.00	11.45	3	814	0.37%
2021/08/13	2	12.15	0	0.00	12.15	2	827	0.24%
2021/08/12	2	12.30	0	0.00	12.25	2	827	0.24%
2021/08/11	0	0.00	1	12.20	12.25	-1	841	-0.12%
2021/08/05	0	12.15	0	0.00	12.15	0	958	0.00%
2021/08/04	1	12.20	3	12.27	12.25	-2	1,042	-0.19%
2021/08/03	1	12.25	2	12.28	12.20	-1	1,134	-0.09%
2021/08/02	1	12.15	1	12.20	12.20	0	1,187	0.00%
2021/07/30	1	12.25	2	12.33	12.30	-1	1,352	-0.07%
2021/07/29	1	12.40	3	12.38	12.40	-2	1,542	-0.13%
2021/07/28	6	12.28	23	12.07	12.20	-17	1,562	-1.09%
2021/07/27	2	12.58	0	0.00	12.50	2	1,610	0.12%
2021/07/26	1	12.70	1	12.80	12.75	0	1,657	0.00%
2021/07/23	0	0.00	2	12.80	12.80	-2	1,674	-0.12%
2021/07/22	3	12.67	0	0.00	12.70	3	1,703	0.18%
2021/07/21	0	0.00	1	12.70	12.60	-1	1,720	-0.06%
2021/07/19	1	13.05	2	13.18	13.20	-1	1,767	-0.06%
2021/07/16	3.1	12.88	3	12.93	12.90	0.1	1,815	0.00%
2021/07/14	2	12.48	8	12.48	12.45	-6	1,970	-0.30%
2021/07/13	4	12.45	4	12.55	12.45	0	2,047	0.00%
2021/07/12	2	13.50	3	13.30	13.10	-1	2,017	-0.05%
2021/07/09	4	13.09	2	13.10	13.15	2	1,980	0.10%
2021/07/08	2.2	12.75	1	12.80	12.75	1.2	1,966	0.06%
2021/07/07	1.5	12.80	1	12.80	12.85	0.5	1,974	0.03%
2021/07/06	2	13.00	6	12.96	12.80	-4	1,991	-0.20%
2021/07/05	3.5	12.61	5	12.65	12.65	-1.5	1,999	-0.08%
2021/07/02	9	12.73	0	0.00	12.70	9	1,999	0.45%
2021/07/01	0	0.00	3	12.68	12.60	-3	1,998	-0.15%
2021/06/30	1	12.80	1	13.00	12.80	0	1,977	0.00%
2021/06/29	1	12.20	3	12.57	12.65	-2	1,950	-0.10%
2021/06/25	7	12.48	1	12.65	12.30	6	1,925	0.31%
2021/06/24	3	12.13	3	12.28	12.15	0	1,907	0.00%
2021/06/22	1	11.70	0	0.00	11.65	1	1,896	0.05%
2021/06/18	0	0.00	8.5	11.64	11.55	-8.5	1,910	-0.44%
2021/06/17	5	11.80	50	11.30	11.75	-45	1,912	-2.35%
2021/06/16	0	0.00	5	11.20	11.20	-5	1,890	-0.26%
2021/06/15	0	0.00	0.8	11.20	11.20	-0.8	1,894	-0.04%
2021/06/10	0	0.00	43	11.21	11.20	-43	1,907	-2.25%
2021/06/09	0	0.00	6	11.30	11.20	-6	1,923	-0.31%
2021/06/08	0	0.00	6	11.31	11.25	-6	1,927	-0.31%
2021/06/07	0	0.00	80	11.22	11.20	-80	1,928	-4.15%
2021/06/02	5	11.45	1	11.40	11.40	4	1,918	0.21%
2021/06/01	0	0.00	10	11.35	11.40	-10	1,913	-0.52%
2021/05/31	2	11.40	21	11.37	11.40	-19	1,910	-0.99%
2021/05/28	0	0.00	2	11.18	11.25	-2	1,906	-0.10%
2021/05/27	0	0.00	2	11.05	11.00	-2	1,906	-0.10%
2021/05/25	1	11.25	0	0.00	11.05	1	1,914	0.05%
2021/05/24	163	11.02	50	11.20	11.05	113	1,911	5.91%	大買/鉅額交易
2021/05/21	81	10.99	15	11.07	11.00	66	1,919	3.44%
2021/05/20	1	11.15	71	10.92	10.90	-70	1,948	-3.59%
2021/05/19	1	11.15	100	10.78	11.10	-99	1,956	-5.06%
2021/05/18	13	10.82	27	10.75	10.95	-14	1,970	-0.71%
2021/05/17	257	10.50	34.1	10.66	10.20	223	1,962	11.36%	大買/鉅額交易
2021/05/14	3	11.57	101	11.50	11.15	-98	1,923	-5.09%	大賣/
2021/05/13	107	11.30	25	11.20	11.15	82	1,897	4.32%	大買/
2021/05/12	9	12.45	207	12.16	11.75	-198	1,844	-10.73%	大賣/鉅額交易
2021/05/11	23	13.40	5	13.26	13.00	18	1,767	1.02%
2021/05/10	26	13.88	1	13.90	13.70	25	1,678	1.49%
2021/05/07	19.3	13.85	12	13.91	13.90	7.3	1,639	0.45%
2021/05/06	108	13.50	200	13.28	13.95	-92	1,485	-6.19%	大買/大賣/
2021/05/05	5	12.58	0	0.00	12.70	5	1,312	0.38%
2021/05/04	77	12.57	4	12.24	12.40	73	1,294	5.64%
2021/05/03	8	12.72	8	12.84	12.70	0	1,243	0.00%
2021/04/29	0	0.00	45	12.66	12.65	-45	1,205	-3.73%
2021/04/28	2	12.55	9	12.54	12.65	-7	1,237	-0.57%
2021/04/27	0	0.00	3	12.50	12.55	-3	1,248	-0.24%
2021/04/26	38	12.74	50	12.89	12.70	-12	1,246	-0.96%
2021/04/23	22	12.57	4	12.57	12.65	18	1,210	1.49%
2021/04/22	12	12.68	11	12.80	12.50	1	1,192	0.08%
2021/04/20	16	12.62	6	12.62	12.40	10	1,095	0.91%
2021/04/19	3	12.28	9	12.37	12.40	-6	959	-0.63%
2021/04/16	1	11.85	0	0.00	11.85	1	886	0.11%
2021/04/15	3	11.70	0	11.85	11.75	3	885	0.34%
2021/04/14	11	11.60	0	0.00	11.65	11	888	1.24%
2021/04/13	2	11.80	0	0.00	11.80	2	881	0.23%
2021/04/12	3	11.95	0	12.15	11.95	3	939	0.32%
2021/04/09	5	11.85	0	0.00	11.90	5	923	0.54%
2021/04/08	6	11.87	0	0.00	11.85	6	912	0.66%
2021/04/07	1	11.80	2	11.80	11.85	-1	912	-0.11%
2021/04/06	3.1	11.89	0	0.00	11.95	3.1	913	0.34%
2021/04/01	10	11.80	0	0.00	11.80	10	913	1.10%
2021/03/31	6	11.76	0	0.00	11.75	6	912	0.66%
2021/03/30	5	11.85	0	0.00	11.85	5	913	0.55%
2021/03/29	5	11.90	0	12.25	11.90	5	917	0.54%
2021/03/26	25	12.00	14	12.06	12.15	11	917	1.20%
2021/03/25	2	12.05	0	0.00	12.00	2	920	0.22%
2021/03/24	1	12.00	1	11.95	12.05	0	923	0.00%
2021/03/23	2	11.95	0	0.00	11.95	2	919	0.22%
2021/03/22	10	12.00	0	0.00	11.95	10	908	1.10%
2021/03/19	11	11.89	6	11.81	11.90	5	907	0.55%
2021/03/18	1	11.80	0	0.00	11.75	1	930	0.11%
2021/03/17	0	0.00	2	11.80	11.80	-2	970	-0.21%
2021/03/16	1	11.70	6	11.70	11.70	-5	981	-0.51%
2021/03/15	36	11.65	0	0.00	11.70	36	998	3.61%
2021/03/12	7	11.76	0	0.00	11.85	7	1,004	0.70%
2021/03/10	2	11.90	0	0.00	11.85	2	1,017	0.20%
2021/03/09	0	0.00	2	11.95	11.90	-2	1,021	-0.20%
2021/03/08	10	11.96	5	11.90	11.90	5	1,028	0.49%
2021/03/05	6	11.97	0	0.00	12.00	6	1,033	0.58%
2021/03/04	1	12.10	1	12.25	12.05	0	1,061	0.00%
2021/03/03	0	12.20	6	12.17	12.20	-6	1,062	-0.56%
2021/03/02	1	12.30	0	0.00	12.15	1	1,062	0.09%
2021/02/26	3	12.25	9	12.29	12.30	-6	1,058	-0.57%
2021/02/25	8	12.35	1	12.45	12.50	7	1,064	0.66%
2021/02/24	1	12.40	0	0.00	12.40	1	1,061	0.09%
2021/02/23	0	0.00	1	12.60	12.55	-1	1,053	-0.09%
2021/02/22	7	12.46	3	12.42	12.55	4	1,033	0.39%
2021/02/19	2	12.25	1	12.30	12.25	1	1,000	0.10%
2021/02/18	2	12.25	11	12.17	12.15	-9	986	-0.91%
2021/02/02	0	12.10	30	11.95	11.85	-30	961	-3.12%
2021/02/01	0	0.00	1	11.90	11.85	-1	952	-0.10%
2021/01/29	12	11.92	0	0.00	11.70	12	945	1.27%
2021/01/28	1	11.90	1.2	11.93	11.90	-0.2	928	-0.03%
2021/01/27	1	11.85	5	12.04	12.00	-4	912	-0.44%
2021/01/26	33	11.90	1	11.90	11.85	32	894	3.58%
2021/01/25	3	11.85	5	12.01	12.00	-2	889	-0.22%
2021/01/22	32	11.75	3	11.87	11.75	29	879	3.30%
2021/01/21	34	11.86	8	11.88	11.40	26	867	3.00%
2021/01/20	1	12.10	3	12.32	12.40	-2	814	-0.25%
2021/01/19	24	11.96	12	12.10	12.05	12	769	1.56%
2021/01/18	9	11.50	0	0.00	11.80	9	750	1.20%
2021/01/15	10	11.60	0	0.00	11.60	10	738	1.35%
2021/01/14	8	11.65	3	11.70	11.65	5	730	0.68%
2021/01/13	2	11.70	0	0.00	11.70	2	725	0.28%
2021/01/12	11	11.54	5	11.55	11.55	6	721	0.83%
2021/01/11	3	11.65	5	11.70	11.70	-2	712	-0.28%
2021/01/06	3	11.93	10	12.00	12.00	-7	723	-0.97%
2021/01/05	6	12.38	2	12.40	12.35	4	708	0.56%
2020/12/31	0	12.70	1	12.30	12.30	-1	636	-0.16%
2020/12/30	1	12.00	0	0.00	12.20	1	628	0.16%
2020/12/24	1	12.15	0	0.00	12.15	1	608	0.16%
2020/12/21	0	0.00	5	12.45	12.45	-5	600	-0.83%
2020/12/18	0	0.00	0	12.20	12.45	0	592	0.00%
2020/12/17	0	0.00	1	12.40	12.50	-1	584	-0.17%
2020/12/16	0	0.00	1	12.50	12.50	-1	582	-0.17%
2020/12/15	1	12.65	0	0.00	12.40	1	578	0.17%
2020/12/14	2.5	12.93	2	13.00	12.85	0.5	576	0.09%
2020/12/11	0	0.00	2	12.15	12.80	-2	545	-0.37%
2020/12/10	11	11.84	0	0.00	12.00	11	501	2.19%
2020/12/09	2	11.65	1	11.55	11.65	1	493	0.20%
2020/12/08	1	11.95	0	0.00	12.00	1	476	0.21%
2020/12/07	0	0.00	1	12.65	12.60	-1	453	-0.22%
2020/12/04	0	0.00	3	12.20	12.30	-3	437	-0.69%
2020/12/03	0	12.35	0	0.00	12.25	0	446	0.00%
2020/12/02	0	12.70	0	0.00	12.35	0	441	0.00%
2020/12/01	0	0.00	13	12.44	12.50	-13	438	-2.96%
2020/11/30	3	12.30	0	0.00	12.35	3	440	0.68%
2020/11/25	0	0.00	1	11.95	11.75	-1	427	-0.23%
2020/11/24	0	0.00	5	12.01	11.90	-5	426	-1.17%
2020/11/23	0	0.00	6	11.80	11.75	-6	416	-1.44%
2020/11/18	0	0.00	2	11.70	11.65	-2	417	-0.48%
2020/11/17	5	11.65	7	11.66	11.60	-2	419	-0.48%
2020/11/16	0	0.00	1	11.65	11.65	-1	434	-0.23%
2020/11/13	0	0.00	3	11.73	11.70	-3	441	-0.68%
2020/11/12	0	0.00	4	11.51	11.50	-4	442	-0.90%
2020/11/11	2	11.30	2	11.50	11.40	0	450	0.00%
2020/11/10	1	11.25	0	0.00	11.20	1	463	0.22%
2020/11/09	0	0.00	12	11.20	11.30	-12	531	-2.26%
2020/11/02	6	11.14	1	11.15	11.10	5	585	0.85%
2020/10/29	1	11.10	0	0.00	11.20	1	599	0.17%
2020/10/28	1	11.30	0	0.00	11.35	1	600	0.17%
2020/10/27	0	11.55	0	0.00	11.35	0	603	0.00%
2020/10/26	0	0.00	2	11.45	11.45	-2	605	-0.33%
2020/10/23	1	11.55	0	0.00	11.55	1	609	0.16%
2020/10/22	2	11.50	0	0.00	11.55	2	625	0.32%
2020/10/21	1	11.60	0	0.00	11.60	1	639	0.16%
2020/10/16	15	11.91	9	11.93	11.50	6	668	0.90%
2020/10/13	6	11.53	3	11.53	11.50	3	733	0.41%
2020/10/12	5	11.91	11	11.85	11.65	-6	765	-0.78%
2020/10/08	1	11.95	3	11.97	12.00	-2	774	-0.26%
2020/10/07	2	11.75	6	11.78	11.85	-4	806	-0.50%
2020/10/06	1	11.70	1	11.75	11.75	0	896	0.00%
2020/10/05	5	11.51	5	11.59	11.60	0	911	0.00%
2020/09/30	1	11.45	1	11.50	11.45	0	916	0.00%
2020/09/29	2	11.28	2	11.38	11.40	0	922	0.00%
2020/09/25	1	11.10	1	11.15	10.90	0	936	0.00%
2020/09/24	3	11.28	1	11.20	11.20	2	936	0.21%
2020/09/23	3	11.50	1.5	11.50	11.45	1.5	938	0.16%
2020/09/14	5	11.60	29	11.80	11.80	-24	1,034	-2.32%
2020/09/11	5	11.80	6	11.68	11.60	-1	1,112	-0.09%
2020/09/09	11	11.71	0	0.00	11.85	11	1,120	0.98%
2020/09/08	7	11.96	0	0.00	11.75	7	1,121	0.62%
2020/09/07	0	0.00	15	11.75	11.75	-15	1,113	-1.35%
2020/09/03	0	0.00	1	11.95	11.95	-1	1,119	-0.09%
2020/08/31	20	11.85	1	11.85	11.85	19	1,094	1.74%
2020/08/28	1	11.50	0	0.00	11.60	1	1,088	0.09%
2020/08/27	4	11.74	0	0.00	11.60	4	1,087	0.37%
2020/08/20	0	0.00	3	11.40	11.30	-3	1,089	-0.28%
2020/08/19	2	11.90	0	0.00	11.85	2	1,074	0.19%
2020/08/14	2	11.40	1	11.40	11.35	1	1,052	0.10%
2020/08/13	5	11.36	7	11.47	11.55	-2	1,037	-0.19%
2020/08/11	6	12.76	0	0.00	12.75	6	963	0.62%
2020/08/10	5	13.35	1	13.30	13.30	4	952	0.42%
2020/08/03	1	12.30	0	0.00	12.45	1	950	0.11%
2020/07/31	2	12.45	1	12.60	12.65	1	970	0.10%
2020/07/30	0.3	12.85	0	0.00	12.85	0.3	983	0.03%
2020/07/29	1	12.80	1	12.70	12.70	0	990	0.00%
2020/07/28	1	12.50	0	0.00	12.40	1	989	0.10%
2020/07/24	7	13.55	4	13.40	13.25	3	972	0.31%
2020/07/23	5	13.60	1	13.50	13.55	4	963	0.42%
2020/07/22	9	13.65	0	0.00	13.65	9	969	0.93%
2020/07/21	0.9	13.65	0	0.00	13.55	0.9	965	0.09%
2020/07/20	4	13.70	2	13.85	13.70	2	973	0.21%
2020/07/17	13	14.02	18	14.22	14.10	-5	949	-0.53%
2020/07/16	2	14.25	6	13.33	14.45	-4	895	-0.45%
2020/07/15	3	13.15	0	0.00	13.20	3	869	0.35%
2020/07/14	10	13.20	3	13.37	13.15	7	860	0.81%
2020/07/13	23	13.27	4	13.41	13.65	19	823	2.31%
2020/07/10	6	12.38	2	12.18	12.45	4	736	0.54%
2020/07/09	0	0.00	1	12.15	12.10	-1	723	-0.14%
2020/07/08	3	12.23	0	0.00	12.25	3	727	0.41%
2020/07/07	1	12.20	1	12.20	12.15	0	734	0.00%
2020/07/02	7	12.34	3	12.40	12.40	4	766	0.52%
2020/07/01	0	0.00	6	12.36	12.45	-6	765	-0.78%
2020/06/30	0	0.00	5	12.20	12.25	-5	758	-0.66%
2020/06/29	7	12.06	0	0.00	12.15	7	755	0.93%
2020/06/24	0	0.00	2	12.35	12.35	-2	752	-0.27%
2020/06/23	1	12.15	0	0.00	12.25	1	751	0.13%
2020/06/22	2	12.20	4	12.21	12.25	-2	749	-0.27%
2020/06/19	20	12.42	8	12.56	12.45	12	738	1.62%
2020/06/18	6	12.33	2	12.40	12.40	4	678	0.59%
2020/06/17	2	11.15	7	11.19	11.30	-5	595	-0.84%
2020/06/16	1	10.70	0	0.00	10.80	1	599	0.17%
2020/06/12	1	10.25	1	10.45	10.45	0	625	0.00%
2020/06/11	4	10.84	2	10.70	10.70	2	638	0.31%
2020/06/10	3	11.07	0	0.00	11.10	3	649	0.46%
2020/06/08	5	11.10	0	0.00	11.10	5	703	0.71%
2020/06/01	0	0.00	2	11.15	11.15	-2	714	-0.28%
2020/05/27	0	0.00	4	10.95	10.90	-4	713	-0.56%
2020/05/26	4	10.85	0	0.00	10.85	4	727	0.55%
2020/05/25	2	10.80	0	0.00	10.90	2	724	0.28%
2020/05/22	2	11.03	1	10.95	10.95	1	723	0.14%
2020/05/21	1	11.05	1	11.05	11.05	0	721	0.00%
2020/05/19	3	11.27	1	11.35	11.20	2	716	0.28%
2020/05/18	0	0.00	2	11.25	11.25	-2	715	-0.28%
2020/05/14	0	0.00	1	11.30	11.10	-1	710	-0.14%
2020/05/12	0	0.00	10	11.45	11.60	-10	695	-1.44%
2020/05/11	0	0.00	1	11.40	11.45	-1	692	-0.14%
2020/05/08	2	11.30	0	0.00	11.30	2	685	0.29%
2020/05/07	5	11.55	0	0.00	11.65	5	679	0.74%
2020/05/06	1	11.70	0	0.00	11.75	1	657	0.15%
2020/05/05	0	0.00	3	10.83	11.10	-3	641	-0.47%
2020/04/27	0	10.60	1	10.30	10.20	-1	649	-0.15%
2020/04/16	1	9.80	0	0.00	9.79	1	617	0.16%
2020/04/14	0	0.00	3	9.83	9.88	-3	645	-0.46%
2020/04/13	3	9.76	2	9.79	9.76	1	650	0.15%
2020/04/10	4	10.15	25	9.84	10.00	-21	650	-3.23%
2020/04/09	25	10.25	4	10.11	10.25	21	650	3.23%
2020/04/08	4	9.36	2	9.36	9.36	2	624	0.32%
2020/04/06	0	0.00	3	8.17	8.34	-3	647	-0.46%
2020/03/25	2	8.14	0	0.00	8.13	2	657	0.30%
2020/03/20	1	7.95	1	7.96	8.00	0	699	0.00%
2020/03/19	1	7.60	2	7.65	7.58	-1	685	-0.15%
2020/03/13	4	9.83	12	9.81	9.90	-8	637	-1.25%
2020/03/12	2	10.90	0	0.00	10.90	2	606	0.33%
2020/03/10	0	0.00	20	11.90	12.10	-20	598	-3.34%
2020/02/27	0	0.00	2	12.60	12.55	-2	617	-0.32%
2020/02/24	0	0.00	6	12.40	12.45	-6	608	-0.99%
2020/02/21	2	12.45	0	0.00	12.45	2	613	0.33%
2020/02/14	0	0.00	1	12.65	12.60	-1	629	-0.16%
2020/02/13	1	12.55	1	12.55	12.55	0	639	0.00%
2020/01/31	5	12.65	0	0.00	12.80	5	647	0.77%
2020/01/30	3	12.80	14	12.94	12.55	-11	653	-1.68%
2020/01/20	3	13.55	0	0.00	13.65	3	663	0.45%
2020/01/09	0	0.00	2	13.75	13.70	-2	660	-0.30%
2020/01/08	1	13.30	0	0.00	13.25	1	646	0.15%
2020/01/07	2	13.70	0	0.00	13.65	2	632	0.32%
2020/01/06	3	13.70	0	0.00	13.75	3	628	0.48%
2020/01/03	0	0.00	7	14.17	14.00	-7	618	-1.13%
2019/12/30	2	14.90	9	14.64	14.55	-7	593	-1.18%
2019/12/27	0	0.00	5	14.14	14.20	-5	556	-0.90%
2019/12/26	2	14.05	0	0.00	14.05	2	562	0.36%
2019/12/25	3	13.95	22	13.95	13.95	-19	559	-3.40%
2019/12/23	0	0.00	2	13.80	13.80	-2	555	-0.36%
2019/12/20	6	13.88	0	0.00	13.90	6	555	1.08%
2019/12/19	0	0.00	2	14.05	14.05	-2	557	-0.36%
2019/12/18	20	14.20	15	14.15	14.15	5	564	0.89%
2019/12/13	3	13.73	0	0.00	13.75	3	623	0.48%
2019/12/12	3	13.67	3	13.85	13.70	0	674	0.00%
2019/12/11	2	13.90	0	0.00	14.00	2	670	0.30%
2019/12/06	3	13.98	10.3	13.90	13.95	-7.3	651	-1.12%
2019/12/05	3	13.80	2	13.75	13.80	1	636	0.16%
2019/12/03	3	13.60	0	0.00	13.70	3	631	0.48%
2019/12/02	0	0.00	2	13.45	13.45	-2	611	-0.33%
2019/11/26	0	0.00	1	13.20	13.25	-1	614	-0.16%
2019/11/25	0	0.00	1	13.20	13.15	-1	611	-0.16%
2019/11/21	3	13.02	0	0.00	13.05	3	621	0.48%
2019/11/20	6	13.13	0	0.00	13.10	6	620	0.97%
2019/11/19	1	13.25	1	13.35	13.25	0	613	0.00%
2019/11/18	4	13.29	0	0.00	13.30	4	610	0.66%
2019/11/15	2	13.40	4	13.40	13.40	-2	609	-0.33%
2019/11/13	12	13.55	16	13.52	13.55	-4	604	-0.66%
2019/11/12	0	0.00	15	13.60	13.60	-15	601	-2.49%
2019/11/11	1	13.35	0	0.00	13.35	1	598	0.17%
2019/11/08	15	13.45	0	0.00	13.45	15	596	2.51%
2019/10/25	0	0.00	1	13.25	13.25	-1	681	-0.15%
2019/10/21	0	0.00	1	13.40	13.40	-1	725	-0.14%
2019/10/02	21	13.10	0	0.00	13.15	21	849	2.47%
2019/10/01	0	0.00	2	12.80	12.75	-2	841	-0.24%
2019/09/27	0	0.00	1	13.00	12.80	-1	849	-0.12%
2019/09/23	1	13.35	1	13.40	13.40	0	851	0.00%
2019/09/18	21	13.80	10	13.57	13.80	11	795	1.38%
2019/09/17	4	12.75	1	12.75	12.80	3	735	0.41%
2019/09/16	0	0.00	1	12.20	12.20	-1	688	-0.15%
2019/09/04	0	0.00	3	12.35	12.25	-3	699	-0.43%
2019/08/26	1	11.80	0	0.00	11.75	1	757	0.13%
2019/08/16	2	12.03	0	0.00	12.00	2	806	0.25%
2019/08/06	3	12.08	1	12.00	12.15	2	824	0.24%
2019/08/05	3	12.30	0	0.00	12.20	3	833	0.36%
2019/08/02	1	12.65	0	0.00	12.65	1	831	0.12%
2019/08/01	2	13.25	0	0.00	13.20	2	819	0.24%
2019/07/31	4	15.58	1	15.60	15.45	3	811	0.37%
2019/07/30	5	15.51	0	0.00	15.50	5	785	0.64%
2019/07/26	2	15.70	0	0.00	15.70	2	803	0.25%
2019/07/19	2	15.40	0	0.00	15.40	2	772	0.26%
2019/07/18	2	15.40	0	0.00	15.35	2	780	0.26%
2019/07/16	2	15.55	0	0.00	15.60	2	772	0.26%
2019/07/11	4	15.65	0	0.00	15.60	4	815	0.49%
2019/07/09	0	0.00	2	15.80	15.75	-2	821	-0.24%
2019/07/05	1	15.35	1	15.25	15.40	0	793	0.00%
2019/06/20	0	0.00	1	15.10	15.15	-1	1,216	-0.08%
2019/06/19	0	0.00	2	15.13	15.10	-2	1,393	-0.14%
2019/06/14	1	14.95	0	0.00	14.95	1	1,591	0.06%
2019/06/13	1	14.95	0	0.00	14.95	1	1,688	0.06%
2019/06/06	1	15.05	0	0.00	15.05	1	1,709	0.06%
2019/06/03	1	15.70	0	0.00	15.40	1	1,714	0.06%
2019/05/30	1	15.45	0	0.00	15.40	1	1,677	0.06%
2019/05/28	1	15.65	1	15.60	15.60	0	1,675	0.00%
2019/05/27	1	14.80	0	0.00	14.95	1	1,655	0.06%
2019/05/23	1	14.80	0	0.00	14.80	1	1,661	0.06%
2019/05/22	0	0.00	1	15.05	14.95	-1	1,666	-0.06%
2019/05/21	0	0.00	2	14.78	14.80	-2	1,673	-0.12%
2019/05/15	1	14.85	0	0.00	15.00	1	1,782	0.06%
2019/05/14	3	14.40	1	14.25	14.50	2	1,775	0.11%
2019/05/13	2	14.98	1	15.00	14.70	1	1,756	0.06%
2019/05/10	4.2	15.30	0	0.00	15.20	4.2	1,741	0.24%
2019/05/09	0	0.00	1	15.65	15.55	-1	1,729	-0.06%
2019/05/08	6	15.71	0	0.00	15.80	6	1,719	0.35%
2019/05/07	3	15.95	0	0.00	15.90	3	1,709	0.18%
2019/05/06	4	15.98	0	0.00	16.00	4	1,703	0.23%
2019/05/02	0	0.00	1	16.10	16.05	-1	1,648	-0.06%
2019/04/30	1	16.00	0	0.00	16.00	1	1,645	0.06%
2019/04/29	0	0.00	1	16.05	16.05	-1	1,644	-0.06%
2019/04/25	2	16.20	1	16.40	16.15	1	1,639	0.06%
2019/04/23	2	16.08	0	0.00	16.00	2	1,628	0.12%
2019/04/19	1	16.25	0	0.00	16.20	1	1,653	0.06%
2019/04/18	1	16.15	3	16.70	16.15	-2	1,647	-0.12%
2019/04/17	1	16.25	5	16.45	16.55	-4	1,628	-0.25%
2019/04/16	2	16.28	0	0.00	16.30	2	1,601	0.12%
2019/04/15	5	16.29	0	0.00	16.25	5	1,601	0.31%
2019/04/12	0	0.00	1	16.50	16.50	-1	1,580	-0.06%
2019/04/11	4	16.55	1	16.55	16.50	3	1,574	0.19%
2019/04/10	3	16.63	18	16.78	16.65	-15	1,572	-0.95%
2019/04/09	3	16.52	2	16.58	16.60	1	1,517	0.07%
2019/04/08	2	16.60	1	16.70	16.55	1	1,513	0.07%
2019/04/03	1	16.55	3	16.67	16.65	-2	1,485	-0.13%
2019/04/02	6	16.47	5	16.56	16.50	1	1,472	0.07%
2019/04/01	3	16.60	0	0.00	16.45	3	1,438	0.21%
2019/03/29	4	16.71	3	16.78	16.70	1	1,403	0.07%
2019/03/28	17	16.69	22	16.70	16.65	-5	1,392	-0.36%
2019/03/27	6	16.73	6	16.83	16.95	0	1,378	0.00%
2019/03/26	5	17.07	14	17.42	16.95	-9	1,356	-0.66%
2019/03/25	19	16.95	6.3	17.11	16.95	12.7	1,281	0.99%
2019/03/22	4	16.49	15	16.38	16.50	-11	1,280	-0.86%
2019/03/21	30	15.83	19	15.90	15.95	11	1,102	1.00%
2019/03/20	1	14.45	0	0.00	14.50	1	991	0.10%
2019/03/19	2	14.78	6	14.90	14.45	-4	976	-0.41%
2019/03/18	12	14.40	16.2	14.21	14.75	-4.2	914	-0.46%
2019/03/13	0	0.00	2	13.25	13.15	-2	836	-0.24%
2019/03/06	6	13.45	1	13.45	13.40	5	948	0.53%
2019/03/05	10	13.55	6	13.47	13.40	4	955	0.42%
2019/03/04	1	13.30	10	13.30	13.35	-9	938	-0.96%
2019/02/27	3	13.28	0	0.00	13.40	3	942	0.32%
2019/02/26	5	13.37	8	13.43	13.30	-3	947	-0.32%
2019/02/25	10	13.20	17	13.21	13.25	-7	936	-0.75%
2019/02/22	5	12.97	0	0.00	13.00	5	941	0.53%
2019/02/21	4	12.85	9	12.98	13.00	-5	953	-0.52%
2019/02/20	0	0.00	12	13.05	12.90	-12	975	-1.23%
2019/02/19	20	12.89	8	13.18	12.85	12	979	1.23%
2019/02/18	0	0.00	21	13.31	13.10	-21	972	-2.16%
2019/02/15	3	13.13	26	13.15	13.10	-23	976	-2.35%
2019/02/14	10	12.70	3	12.65	12.75	7	932	0.75%
2019/02/11	0	0.00	1	12.40	12.40	-1	912	-0.11%
2019/01/30	4	12.25	1	12.40	12.25	3	918	0.33%
2019/01/29	4	12.20	4	12.25	12.25	0	921	0.00%
2019/01/28	4	12.25	4	12.40	12.30	0	923	0.00%
2019/01/25	4	12.30	4	12.40	12.30	0	927	0.00%
2019/01/23	2	12.25	0	0.00	12.25	2	939	0.21%
2019/01/22	10	12.29	0	0.00	12.25	10	945	1.06%
2019/01/21	8	12.38	4	12.55	12.40	4	952	0.42%
2019/01/17	9	12.35	12	12.50	12.35	-3	966	-0.31%
2019/01/15	0	0.00	12	12.35	12.30	-12	952	-1.26%
2019/01/14	10	12.21	22	12.35	12.15	-12	940	-1.28%
2019/01/09	4	12.05	2	12.15	12.10	2	902	0.22%
2019/01/08	0	0.00	4	12.15	12.10	-4	904	-0.44%
2019/01/07	8	11.95	0	0.00	12.05	8	901	0.89%
2019/01/04	5	11.90	0	0.00	11.95	5	897	0.56%
2019/01/03	1	12.05	0	0.00	12.10	1	917	0.11%
2019/01/02	3	12.10	4	12.30	12.10	-1	923	-0.11%
2018/12/28	0	0.00	1	12.05	12.10	-1	906	-0.11%
2018/12/27	4	12.05	4	12.20	12.05	0	917	0.00%
2018/12/26	5	12.00	0	0.00	12.00	5	921	0.54%
2018/12/25	4	12.05	0	0.00	12.15	4	941	0.42%
2018/12/24	4	12.10	0	0.00	12.20	4	946	0.42%
2018/12/21	4	12.05	1	12.30	12.15	3	941	0.32%
2018/12/20	12	12.23	0	0.00	12.10	12	928	1.29%
2018/12/19	0	0.00	2	12.50	12.40	-2	914	-0.22%
2018/12/18	4	12.40	2	12.50	12.40	2	901	0.22%
2018/12/17	16	12.57	36	12.46	12.60	-20	883	-2.26%
2018/12/13	2	12.30	8	12.43	12.30	-6	771	-0.78%
2018/12/12	1	12.15	11	12.26	12.30	-10	765	-1.31%
2018/12/11	18	12.18	0	0.00	12.10	18	757	2.38%
2018/12/10	1	12.20	0	0.00	12.15	1	750	0.13%
2018/12/07	12	12.50	0	0.00	12.45	12	747	1.60%
2018/12/06	0	0.00	12	12.65	12.70	-12	730	-1.64%
2018/12/05	21.4	12.43	1	12.50	12.70	20.4	705	2.89%
2018/12/04	12	12.75	0	0.00	12.70	12	673	1.78%
2018/12/03	3	12.90	11	12.90	12.80	-8	655	-1.22%
2018/11/30	1	12.75	4	12.89	12.90	-3	618	-0.48%
2018/11/27	1	12.80	0	0.00	12.75	1	577	0.17%
2018/11/26	0	0.00	1	12.90	12.95	-1	570	-0.18%
2018/11/23	1	13.20	1	13.20	13.20	0	561	0.00%
2018/11/21	0	0.00	2	13.60	13.55	-2	546	-0.37%
2018/11/20	2	13.90	0	0.00	13.85	2	533	0.37%
2018/11/19	10	16.93	11	16.95	16.80	-1	516	-0.19%
2018/11/16	1	16.90	1	16.90	16.90	0	493	0.00%
2018/11/14	2	16.90	0	0.00	16.85	2	473	0.42%
2018/11/12	5	17.30	0	0.00	17.20	5	452	1.11%
2018/10/31	2	17.10	5	17.15	16.95	-3	464	-0.65%
2018/10/29	0	0.00	1	17.40	17.45	-1	467	-0.21%
2018/10/19	0	0.00	1	17.15	17.30	-1	524	-0.19%
2018/10/12	2	16.73	1	16.85	17.50	1	522	0.19%
2018/10/11	12	16.59	2	16.60	16.60	10	517	1.93%
2018/10/09	1	18.40	1	18.65	18.20	0	497	0.00%
2018/10/08	1	18.50	0	0.00	18.50	1	492	0.20%
2018/10/04	30	19.15	1	19.10	19.05	29	484	5.98%
2018/10/03	5	18.87	0	0.00	18.95	5	477	1.05%
2018/10/01	0	0.00	3	18.15	18.20	-3	456	-0.66%
2018/09/28	0	0.00	3	18.35	18.20	-3	473	-0.63%
2018/09/13	0	0.00	1	18.20	18.50	-1	628	-0.16%
2018/09/12	2	18.30	0	0.00	18.15	2	631	0.32%
2018/09/04	0	0.00	2	18.88	18.80	-2	691	-0.29%
2018/08/31	0	0.00	1	18.95	18.95	-1	723	-0.14%
2018/08/29	1	19.10	0	0.00	19.05	1	738	0.14%
2018/08/22	3	18.70	0	0.00	18.75	3	758	0.40%
2018/08/17	2	18.30	0	0.00	18.15	2	774	0.26%
2018/08/14	1	18.75	2	18.80	18.95	-1	789	-0.13%
2018/08/13	1	18.85	0	0.00	18.60	1	797	0.13%
2018/08/10	3	19.43	0	0.00	19.20	3	805	0.37%
2018/08/09	3	19.65	0	0.00	19.55	3	803	0.37%
2018/08/07	2	19.70	0	0.00	19.70	2	804	0.25%
2018/08/03	2	19.70	0	0.00	19.65	2	808	0.25%
2018/08/02	11	19.90	0	0.00	19.70	11	797	1.38%
2018/08/01	0	0.00	1	20.00	20.00	-1	777	-0.13%
2018/07/31	1	19.50	0	0.00	19.50	1	762	0.13%
2018/07/30	0	0.00	2	19.35	19.35	-2	758	-0.26%
2018/07/27	1	19.25	0	0.00	19.15	1	751	0.13%
2018/07/24	0	0.00	0.2	18.90	18.90	-0.2	735	-0.03%
2018/07/18	1	19.00	0	0.00	18.90	1	735	0.14%
2018/07/17	0	0.00	1	18.80	18.80	-1	733	-0.14%
2018/07/16	1	18.60	0	0.00	18.80	1	737	0.14%
2018/07/13	0.2	18.40	0	0.00	18.45	0.2	751	0.03%
2018/07/05	0	0.00	3	17.83	18.55	-3	791	-0.38%
2018/07/04	3	20.00	5	19.28	19.20	-2	763	-0.26%
2018/07/03	1	21.60	1	21.55	21.30	0	759	0.00%
2018/07/02	3	22.08	0	0.00	21.85	3	776	0.39%
2018/06/29	0	0.00	1	22.40	22.10	-1	806	-0.12%
2018/06/28	1	21.90	3	22.05	21.95	-2	821	-0.24%
2018/06/27	0	0.00	0.1	22.05	22.05	-0.1	839	-0.01%
2018/06/26	1	21.90	1	22.10	22.20	0	841	0.00%
2018/06/25	1	22.05	0	0.00	22.05	1	836	0.12%
2018/06/21	1	22.35	0	0.00	22.35	1	837	0.12%
2018/06/20	2	22.38	0	0.00	22.25	2	845	0.24%
2018/06/19	0	0.00	6	22.73	22.70	-6	838	-0.72%
2018/06/15	0	0.00	1	22.60	22.60	-1	842	-0.12%
2018/06/14	1	22.50	16	22.50	22.50	-15	835	-1.79%
2018/06/13	0	0.00	1	22.45	22.45	-1	833	-0.12%
2018/06/12	2	22.35	0	0.00	22.40	2	839	0.24%
2018/06/11	1	22.45	9	22.67	22.30	-8	843	-0.95%
2018/06/08	2	22.33	3	22.55	22.25	-1	836	-0.12%
2018/06/07	5	22.20	18	22.17	22.20	-13	825	-1.58%
2018/06/06	0	21.85	2	21.90	21.85	-2	831	-0.24%
2018/06/05	0	0.00	4	22.00	21.85	-4	833	-0.48%
2018/06/04	1	21.55	5	21.85	21.90	-4	832	-0.48%
2018/05/29	0	0.00	1	21.15	21.35	-1	851	-0.12%
2018/05/25	5	20.92	1	21.05	21.00	4	937	0.43%
2018/05/24	6	21.28	3	21.22	21.25	3	1,015	0.30%
2018/05/23	3	21.47	4	21.41	21.45	-1	1,026	-0.10%
2018/05/22	12	21.92	0	0.00	21.65	12	1,032	1.16%
2018/05/21	7	22.14	2	22.18	22.05	5	1,072	0.47%
2018/05/18	2	22.43	0	0.00	22.15	2	1,089	0.18%
2018/05/17	2	22.45	0	0.00	22.50	2	1,110	0.18%
2018/05/16	4	22.30	0	0.00	22.30	4	1,136	0.35%
2018/05/14	9	22.18	0	0.00	21.95	9	1,194	0.75%
2018/05/04	5	21.90	0	0.00	21.75	5	1,183	0.42%
2018/05/02	10	22.43	0	0.00	22.15	10	1,172	0.85%
2018/04/26	0	0.00	0.1	21.60	21.60	-0.1	1,167	-0.01%
2018/04/24	1	22.05	1	21.90	21.80	0	1,168	0.00%
2018/04/17	1	22.05	0	0.00	22.00	1	1,145	0.09%
2018/04/12	1	22.95	1	23.00	22.95	0	1,115	0.00%
2018/04/10	0	0.00	1	23.50	23.55	-1	1,080	-0.09%
2018/04/09	9	23.24	8	23.43	23.15	1	1,072	0.09%
2018/04/03	2	22.70	2.1	22.50	22.55	-0.1	1,016	-0.01%
2018/04/02	0	0.00	2	21.83	22.30	-2	993	-0.20%
2018/03/31	0	0.00	1.1	21.17	21.65	-1.1	961	-0.11%
2018/03/30	0	0.00	5	20.99	20.85	-5	945	-0.53%
2018/03/29	2	20.85	0	0.00	20.70	2	929	0.22%
2018/03/28	0	0.00	1	20.95	20.80	-1	938	-0.11%
2018/03/27	0.2	21.00	0	0.00	21.00	0.2	938	0.02%
2018/03/26	1	20.65	1	21.05	20.95	0	935	0.00%
2018/03/23	2	20.63	3	20.90	20.85	-1	929	-0.11%
2018/03/22	2	21.25	0	0.00	21.20	2	918	0.22%
2018/03/21	13	21.63	10	21.34	21.25	3	916	0.33%
2018/03/19	0	0.00	6	21.64	21.40	-6	891	-0.67%
2018/03/16	0	0.00	2	21.75	21.45	-2	884	-0.23%
2018/03/15	0	0.00	2	21.55	21.40	-2	871	-0.23%
2018/03/14	0	0.00	2	21.43	21.15	-2	866	-0.23%
2018/03/13	2	21.00	0	0.00	21.10	2	862	0.23%
2018/03/12	7	21.49	8	21.33	20.95	-1	862	-0.12%
2018/03/09	2.2	20.84	1	20.90	20.75	1.2	861	0.14%
2018/03/08	1	20.85	0	0.00	20.75	1	872	0.11%
2018/03/06	5	21.00	0	0.00	20.85	5	910	0.55%
2018/03/05	3	21.40	2	21.08	20.90	1	905	0.11%
2018/03/02	4	21.49	2	21.50	21.45	2	897	0.22%
2018/03/01	2	21.75	2	21.70	21.55	0	891	0.00%
2018/02/27	1	21.90	0	0.00	22.20	1	880	0.11%
2018/02/26	11	21.89	15	21.91	22.30	-4	813	-0.49%
2018/02/23	2	19.48	5	19.93	20.30	-3	733	-0.41%
2018/02/22	1	18.85	1	19.40	19.40	0	723	0.00%
2018/02/21	10	19.67	0	0.00	19.35	10	734	1.36%
2018/02/12	0	0.00	1	19.25	19.25	-1	682	-0.15%
2018/02/09	2	17.68	0	0.00	17.50	2	664	0.30%
2018/02/07	1	18.85	0	0.00	19.20	1	603	0.17%
2018/01/10	1	23.65	0	0.00	23.70	1	613	0.16%
2018/01/09	1	23.90	0	0.00	23.95	1	614	0.16%
2018/01/05	2	23.95	0	0.00	23.90	2	621	0.32%
2018/01/04	1	24.20	0	0.00	24.10	1	631	0.16%
2018/01/03	2	24.90	0	0.00	23.95	2	682	0.29%