凌陽 (2401)-元大-斗六券商分點個股進出

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
31.05
漲跌
▲2.45
漲幅
+8.57%
成交量
23,266張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	44	30.49	54	30.31	31.05	-10	4,427	-0.23%
2024/04/25	2	27.83	0	0.00	27.80	2	4,213	0.05%
2024/04/24	5	28.10	7	28.27	28.30	-2	4,282	-0.05%
2024/04/23	2	27.33	11	27.37	27.45	-9	4,394	-0.20%
2024/04/22	14	27.23	2.1	26.81	26.75	11.9	4,619	0.26%
2024/04/19	12	28.09	1	28.20	27.60	11	4,610	0.24%
2024/04/18	4.1	29.21	3.1	29.59	29.35	1	4,521	0.02%
2024/04/17	24.1	29.50	6	29.38	28.90	18.1	4,380	0.41%
2024/04/16	19.1	28.80	23	28.60	29.30	-3.9	4,031	-0.10%
2024/04/15	1	27.65	0	0.00	27.80	1	3,762	0.03%
2024/04/12	0	0.00	1	28.50	28.30	-1	3,692	-0.03%
2024/04/11	0	0.00	6	28.10	28.00	-6	3,659	-0.16%
2024/04/09	0	0.00	2	27.95	27.90	-2	3,676	-0.05%
2024/04/08	4	27.74	1	27.80	27.70	3	3,693	0.08%
2024/04/03	0	28.10	0	0.00	27.95	0	3,706	0.00%
2024/04/02	1	27.95	12	27.90	28.00	-11	3,719	-0.30%
2024/04/01	0	28.45	0	0.00	28.40	0	3,742	0.00%
2024/03/28	1	28.00	0	0.00	27.95	1	3,811	0.03%
2024/03/27	1	28.25	0	0.00	28.25	1	3,820	0.03%
2024/03/26	5	28.54	1	28.35	28.30	4	3,833	0.10%
2024/03/25	0	0.00	5	29.15	29.15	-5	3,806	-0.13%
2024/03/22	2	28.78	0	0.00	28.80	2	3,777	0.05%
2024/03/21	2	28.85	0	0.00	28.90	2	3,835	0.05%
2024/03/19	1	28.80	0	0.00	28.75	1	4,104	0.02%
2024/03/18	0	28.93	0	0.00	28.95	0	4,133	0.00%
2024/03/15	1	29.00	13	28.65	28.80	-12	4,224	-0.28%
2024/03/14	1	29.35	0	0.00	29.30	1	4,331	0.02%
2024/03/13	4	30.36	0	0.00	30.20	4	4,480	0.09%
2024/03/11	7	31.25	0	0.00	31.30	7	4,687	0.15%
2024/03/08	7	31.19	11	31.85	31.20	-4	4,753	-0.08%
2024/03/07	5	31.45	1	31.40	31.50	4	4,828	0.08%
2024/03/05	6	32.20	0	0.00	32.45	6	5,081	0.12%
2024/03/04	0	0.00	1	32.70	32.65	-1	5,571	-0.02%
2024/02/27	0	0.00	2	33.00	32.95	-2	6,287	-0.03%
2024/02/26	1	33.65	5	32.95	33.50	-4	6,529	-0.06%
2024/02/22	9	33.37	0	0.00	33.40	9	7,308	0.12%
2024/02/21	2	33.30	12	33.89	33.30	-10	7,988	-0.13%
2024/02/20	2	33.35	8	33.36	33.40	-6	8,652	-0.07%
2024/02/19	10	32.75	18	32.78	32.75	-8	8,679	-0.09%
2024/02/16	5	32.51	11	32.60	32.80	-6	8,759	-0.07%
2024/02/15	0	0.00	1	31.40	31.50	-1	8,739	-0.01%
2024/02/05	6	30.94	0	0.00	30.95	6	8,754	0.07%
2024/02/02	5	32.21	8	32.18	31.70	-3	8,750	-0.03%
2024/02/01	0	0.00	11	32.21	32.30	-11	8,788	-0.13%
2024/01/31	0	0.00	5	32.25	32.30	-5	8,902	-0.06%
2024/01/29	6	32.27	1	32.05	32.65	5	9,790	0.05%
2024/01/25	3	32.75	2	32.58	32.60	1	9,790	0.01%
2024/01/23	1	34.55	2	34.10	33.80	-1	9,892	-0.01%
2024/01/22	13	33.67	1	34.30	34.30	12	9,875	0.12%
2024/01/19	0	0.00	3	32.97	33.10	-3	9,889	-0.03%
2024/01/18	2	32.65	25	32.65	32.40	-23	10,046	-0.23%
2024/01/17	1	33.05	9	33.56	33.20	-8	10,531	-0.08%
2024/01/16	22	33.65	24	33.70	33.45	-2	10,607	-0.02%
2024/01/12	2	32.40	1	32.45	31.50	1	10,860	0.01%
2024/01/11	0	0.00	6	32.47	32.70	-6	10,872	-0.06%
2024/01/10	1	32.50	1	32.35	32.15	0	11,077	0.00%
2024/01/08	0	0.00	1.2	32.99	32.75	-1.2	11,219	-0.01%
2024/01/05	0	0.00	1	33.15	33.00	-1	11,247	-0.01%
2024/01/04	2	32.80	1	32.80	32.80	1	11,311	0.01%
2024/01/03	1	33.20	5	33.45	33.25	-4	11,316	-0.04%
2023/12/29	1	34.10	0	0.00	34.35	1	11,330	0.01%
2023/12/28	9	34.22	1	34.10	34.00	8	11,328	0.07%
2023/12/27	20	34.28	0	0.00	34.10	20	11,364	0.18%
2023/12/26	2	34.18	2	34.10	34.10	0	11,341	0.00%
2023/12/25	1	33.30	10	33.70	33.30	-9	11,322	-0.08%
2023/12/22	15	33.63	0	0.00	33.60	15	11,316	0.13%
2023/12/20	10	33.95	50	33.70	33.70	-40	11,327	-0.35%
2023/12/19	2	33.60	13	33.70	33.70	-11	11,337	-0.10%
2023/12/18	5	34.28	3	34.70	34.05	2	11,374	0.02%
2023/12/15	11	35.70	6	35.73	34.85	5	11,431	0.04%
2023/12/14	19	36.63	14	36.83	36.65	5	11,365	0.04%
2023/12/13	11	36.10	2	36.25	36.30	9	11,296	0.08%
2023/12/12	12	36.20	6	35.97	36.10	6	11,364	0.05%
2023/12/11	18	36.77	13	36.77	36.55	5	11,377	0.04%
2023/12/08	15	36.71	25	36.48	36.40	-10	11,300	-0.09%
2023/12/07	8	36.16	70	35.89	35.55	-62	11,179	-0.55%
2023/12/06	68	35.93	11	35.75	36.10	57	11,165	0.51%
2023/12/05	15	34.64	4	34.81	34.80	11	11,140	0.10%
2023/12/04	11	35.21	38	35.38	35.05	-27	11,398	-0.24%
2023/12/01	2	36.33	1	35.75	35.75	1	12,165	0.01%
2023/11/30	4	36.38	27	36.35	36.15	-23	12,722	-0.18%
2023/11/29	17	36.77	13	36.80	36.40	4	12,666	0.03%
2023/11/28	84	36.70	22.5	36.57	36.50	61.5	12,273	0.50%
2023/11/27	1	36.15	8	36.01	35.65	-7	12,262	-0.06%
2023/11/24	9	36.01	6	35.87	35.55	3	12,347	0.02%
2023/11/22	21	36.10	18	36.06	36.05	3	12,036	0.02%
2023/11/21	14	35.01	35.2	35.05	35.40	-21.2	11,773	-0.18%
2023/11/20	98.5	35.20	28	35.56	35.65	70.5	11,498	0.61%
2023/11/17	19	34.34	101	34.88	34.50	-82	10,918	-0.75%	大賣/
2023/11/16	72	32.37	63	32.54	32.60	9	10,420	0.09%
2023/11/15	2	31.90	2	32.15	31.60	0	10,384	0.00%
2023/11/14	1	31.65	12	31.48	31.50	-11	10,460	-0.11%
2023/11/13	0	0.00	1	31.20	31.40	-1	10,882	-0.01%
2023/11/10	2	31.55	0	0.00	31.10	2	10,947	0.02%
2023/11/09	1	31.55	4	31.69	31.85	-3	10,960	-0.03%
2023/11/08	5	32.72	2	32.15	32.15	3	11,004	0.03%
2023/11/07	45	33.11	36.7	33.15	33.05	8.3	10,987	0.08%
2023/11/06	11	32.55	9	32.13	32.55	2	10,393	0.02%
2023/11/03	1	30.20	3	30.22	29.95	-2	10,160	-0.02%
2023/11/02	1	30.10	25	30.05	30.05	-24	10,209	-0.24%
2023/11/01	1	29.60	0	0.00	29.65	1	10,325	0.01%
2023/10/31	9	31.41	4	30.23	30.10	5	10,358	0.05%
2023/10/30	11	31.99	1	32.00	31.65	10	10,363	0.10%
2023/10/26	6.2	32.23	63	32.55	32.10	-56.9	10,757	-0.53%
2023/10/25	68	32.82	43	32.87	32.50	25	10,642	0.23%
2023/10/24	4	31.11	1	31.30	31.45	3	10,226	0.03%
2023/10/23	12	32.27	16	32.23	31.80	-4	10,124	-0.04%
2023/10/20	36	31.72	13	32.17	32.05	23	9,862	0.23%
2023/10/19	11	31.43	1	31.50	31.70	10	9,752	0.10%
2023/10/18	19	31.64	24	31.59	31.45	-5	9,680	-0.05%
2023/10/17	6	31.50	30	31.56	31.15	-24	9,459	-0.25%
2023/10/16	8	30.59	0	0.00	30.50	8	9,335	0.09%
2023/10/13	1	30.40	17	30.51	30.30	-16	9,490	-0.17%
2023/10/12	0	0.00	17	30.67	30.60	-17	9,693	-0.18%
2023/10/11	2	29.90	0	0.00	29.75	2	9,725	0.02%
2023/10/06	0	0.00	5	29.85	30.20	-5	9,759	-0.05%
2023/10/05	6	30.21	11	30.05	29.95	-5	9,883	-0.05%
2023/10/04	6	29.38	0	0.00	29.55	6	9,867	0.06%
2023/10/03	2	29.90	18	29.96	29.85	-16	9,889	-0.16%
2023/10/02	1	29.30	0	0.00	29.55	1	9,919	0.01%
2023/09/28	76	29.72	58	29.15	29.05	18	9,969	0.18%
2023/09/27	1	29.10	2	29.05	29.15	-1	9,955	-0.01%
2023/09/26	5	29.28	1	29.50	29.20	4	10,014	0.04%
2023/09/25	10	29.95	0	0.00	29.65	10	10,053	0.10%
2023/09/22	11	29.68	1	29.70	29.85	10	10,036	0.10%
2023/09/21	6	29.72	0	0.00	29.55	6	10,024	0.06%
2023/09/20	15	30.79	18	30.39	30.35	-3	9,971	-0.03%
2023/09/19	22	32.15	2	31.40	31.30	20	9,890	0.20%
2023/09/18	2	32.40	3	32.40	32.40	-1	9,808	-0.01%
2023/09/15	22	32.60	20	32.05	32.25	2	9,807	0.02%
2023/09/14	1	32.30	1	32.10	32.35	0	9,797	0.00%
2023/09/13	5	31.85	2	32.10	31.70	3	9,827	0.03%
2023/09/12	12	32.20	2	32.20	31.80	10	10,153	0.10%
2023/09/11	18	32.11	5	31.88	32.05	13	10,958	0.12%
2023/09/08	3	32.22	2.7	32.11	32.10	0.3	10,958	0.00%
2023/09/07	33	32.68	4	32.74	32.50	29	10,923	0.27%
2023/09/06	53	33.89	33	33.74	33.05	20	10,635	0.19%
2023/09/05	58	32.89	111	33.42	35.10	-53	9,827	-0.54%	大賣/
2023/09/04	21	31.11	21	31.40	31.95	0	9,305	0.00%
2023/09/01	64	31.69	40	31.25	31.25	24	9,424	0.25%
2023/08/31	34	31.96	6	32.03	32.25	28	9,306	0.30%
2023/08/30	2	32.18	15	31.98	31.95	-13	8,982	-0.14%
2023/08/29	5	30.79	0	0.00	30.65	5	8,706	0.06%
2023/08/28	10	31.74	5	31.75	31.05	5	8,644	0.06%
2023/08/25	5.1	31.62	14	31.38	31.55	-8.9	8,508	-0.10%
2023/08/24	5	31.04	7	31.11	31.10	-2	8,399	-0.02%
2023/08/23	6	30.98	12.5	30.82	31.20	-6.5	8,243	-0.08%
2023/08/22	35	31.31	25	30.39	30.35	10	8,073	0.12%
2023/08/21	7	30.91	0	0.00	31.05	7	7,785	0.09%
2023/08/18	13	30.80	10	30.35	30.25	3	7,662	0.04%
2023/08/17	18	31.15	26	31.09	31.10	-8	7,479	-0.11%
2023/08/16	0	0.00	1	29.60	29.90	-1	7,025	-0.01%
2023/08/14	6	28.83	0	0.00	28.80	6	6,873	0.09%
2023/08/11	22	29.78	3	29.95	30.15	19	6,759	0.28%
2023/08/10	7	29.16	0	0.00	28.95	7	6,652	0.11%
2023/08/08	0	0.00	0.4	30.00	29.85	-0.4	6,524	-0.01%
2023/08/07	1.4	30.74	4	30.68	30.70	-2.7	6,442	-0.04%
2023/08/04	8	30.04	8	30.08	30.25	0	6,298	0.00%
2023/08/02	1	29.60	2	29.70	29.00	-1	6,204	-0.02%
2023/08/01	32	31.23	20	30.40	30.05	12	6,084	0.20%
2023/07/31	4	30.79	18	30.37	30.75	-14	5,752	-0.24%
2023/07/26	2	29.80	5	29.87	29.75	-3	5,267	-0.06%
2023/07/25	14.6	29.32	27.6	30.04	29.95	-13	5,141	-0.25%
2023/07/24	2	28.15	0	0.00	28.00	2	4,986	0.04%
2023/07/21	0	28.80	5	28.80	28.60	-5	4,958	-0.10%
2023/07/19	0	0.00	4	28.69	28.30	-4	4,929	-0.08%
2023/07/18	5	29.83	36	30.93	28.85	-31	4,886	-0.63%
2023/07/17	50.2	30.65	16	30.49	30.65	34.2	4,704	0.73%
2023/07/14	1	29.50	5	29.74	29.65	-4	4,481	-0.09%
2023/07/13	1	29.55	0	0.00	29.00	1	4,462	0.02%
2023/07/12	4	29.60	2	29.65	29.20	2	4,399	0.05%
2023/07/11	1	28.55	5.4	28.39	28.80	-4.4	4,250	-0.10%
2023/07/10	16	28.51	2	28.60	28.55	14	4,230	0.33%
2023/07/07	6	28.80	3	29.02	28.75	3	4,200	0.07%
2023/07/06	3	29.97	15	29.63	30.05	-12	4,127	-0.29%
2023/07/05	10	29.49	0	0.00	29.30	10	4,048	0.25%
2023/07/04	7	29.66	8	29.47	29.90	-1	4,014	-0.02%
2023/07/03	0	0.00	2	29.50	29.50	-2	3,942	-0.05%
2023/06/30	1	28.75	2	28.70	28.75	-1	3,877	-0.03%
2023/06/29	5	28.80	5	28.55	28.75	0	3,916	0.00%
2023/06/28	4	28.51	8	28.44	28.25	-4	3,892	-0.10%
2023/06/27	1	28.45	1	28.45	28.45	0	3,869	0.00%
2023/06/26	5	29.26	0	0.00	29.40	5	3,808	0.13%
2023/06/21	3	29.90	1	29.85	29.90	2	3,773	0.05%
2023/06/20	5	30.41	2	30.85	30.35	3	3,716	0.08%
2023/06/19	12	30.35	18.4	30.46	30.75	-6.4	3,633	-0.18%
2023/06/16	23.9	30.57	69	30.30	29.95	-45.1	3,467	-1.30%
2023/06/15	68.1	30.99	48	31.13	31.40	20.1	3,062	0.66%
2023/06/14	5	27.95	11	28.82	29.55	-6	2,171	-0.28%
2023/06/13	17	26.92	0	0.00	26.90	17	2,045	0.83%
2023/06/12	1	26.25	3	26.28	26.40	-2	1,973	-0.10%
2023/06/09	0	0.00	2	26.85	26.70	-2	1,936	-0.10%
2023/06/08	11	26.70	18	27.09	26.85	-7	1,884	-0.37%
2023/06/07	47	26.37	2	26.65	26.60	45	1,738	2.59%
2023/06/05	6	25.40	0	0.00	25.30	6	1,536	0.39%
2023/06/02	1	25.40	0	0.00	25.25	1	1,530	0.07%
2023/05/31	2	25.20	3	25.25	25.25	-1	1,539	-0.06%
2023/05/30	0	0.00	1	25.15	25.35	-1	1,523	-0.07%
2023/05/29	2	24.90	0	0.00	24.90	2	1,470	0.14%
2023/05/26	0	0.00	28	24.28	24.30	-28	1,499	-1.87%
2023/05/24	0	0.00	2	24.30	24.40	-2	1,572	-0.13%
2023/05/22	1	24.00	2	24.00	24.20	-1	1,681	-0.06%
2023/05/18	0	0.00	1	23.65	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	1	23.10	8	23.10	23.10	-7	1,776	-0.39%
2023/05/11	0	0.00	1	23.20	23.10	-1	2,031	-0.05%
2023/05/10	0	0.00	2	23.30	23.45	-2	2,292	-0.09%
2023/05/09	0	0.00	5	23.30	23.25	-5	2,300	-0.22%
2023/05/05	2	23.85	0	0.00	23.90	2	2,364	0.08%
2023/04/27	1	23.80	0	0.00	23.70	1	2,451	0.04%
2023/04/26	1	23.35	0	0.00	23.40	1	2,448	0.04%
2023/04/24	0	0.00	0	24.30	24.25	0	2,416	0.00%
2023/04/21	1	24.30	0	0.00	24.30	1	2,410	0.04%
2023/04/18	7	26.26	2	26.33	25.60	5	2,415	0.21%
2023/04/12	3	25.30	0	0.00	25.55	3	2,280	0.13%
2023/04/11	1	25.15	0	0.00	25.20	1	2,262	0.04%
2023/04/10	0	0.00	1	24.75	24.75	-1	2,251	-0.04%
2023/03/30	0	0.00	2	25.15	25.05	-2	2,231	-0.09%
2023/03/27	0	0.00	0.1	24.95	24.85	-0.1	2,152	-0.01%
2023/03/23	0	25.05	0	0.00	25.00	0	2,152	0.00%
2023/03/22	0	25.40	0	0.00	24.90	0	2,147	0.00%
2023/03/17	0	25.20	0	0.00	24.95	0	2,120	0.00%
2023/03/16	1	25.10	0	0.00	25.05	1	2,132	0.05%
2023/03/15	0	0.00	2	25.90	25.70	-2	2,140	-0.09%
2023/03/14	2	25.10	0	0.00	25.20	2	2,165	0.09%
2023/03/13	1	24.80	0	0.00	25.30	1	2,246	0.04%
2023/03/10	0	0.00	14	26.10	25.45	-14	2,259	-0.62%
2023/03/08	7	26.35	3	26.42	26.50	4	2,247	0.18%
2023/03/07	1	26.25	0	0.00	26.20	1	2,214	0.05%
2023/03/06	5	26.20	0	0.00	26.15	5	2,209	0.23%
2023/03/03	0	0.00	10	26.00	26.05	-10	2,209	-0.45%
2023/03/02	0	0.00	1	25.80	25.80	-1	2,248	-0.04%
2023/03/01	2	25.75	0	0.00	25.80	2	2,243	0.09%
2023/02/24	3	26.85	5	26.55	26.10	-2	2,231	-0.09%
2023/02/23	2	26.55	6	26.80	26.35	-4	2,185	-0.18%
2023/02/22	6	25.75	2	25.70	25.90	4	2,141	0.19%
2023/02/21	8	26.29	3	26.22	26.00	5	2,133	0.23%
2023/02/20	6	26.56	0	0.00	26.50	6	2,140	0.28%
2023/02/17	3	26.20	0	0.00	26.20	3	2,082	0.14%
2023/02/16	0	0.00	5	25.80	25.90	-5	2,074	-0.24%
2023/02/14	2	25.78	0	0.00	25.60	2	2,108	0.09%
2023/02/13	0	0.00	2	25.30	25.60	-2	2,120	-0.09%
2023/02/10	1	25.60	0	0.00	25.60	1	2,136	0.05%
2023/02/09	8	26.18	14	26.42	26.25	-6	2,069	-0.29%
2023/02/08	41.1	26.49	2	25.25	26.55	39.1	1,913	2.05%
2023/02/03	4	25.15	2	24.85	24.95	2	1,652	0.12%
2023/02/02	0	0.00	15	24.75	24.70	-15	1,596	-0.94%
2023/01/31	0	0.00	2	23.65	23.80	-2	1,562	-0.13%
2023/01/17	0	0.00	10	22.55	22.80	-10	1,553	-0.64%
2023/01/16	0	0.00	3	22.65	22.60	-3	1,560	-0.19%
2023/01/13	0	0.00	2	22.90	22.75	-2	1,564	-0.13%
2023/01/09	1	23.30	1	23.80	23.25	0	1,651	0.00%
2023/01/06	0	0.00	1	22.85	23.15	-1	1,654	-0.06%
2023/01/05	0	0.00	1	22.95	22.70	-1	1,704	-0.06%
2022/12/30	0	0.00	2	22.65	22.40	-2	1,781	-0.11%
2022/12/29	0	0.00	2	22.15	22.35	-2	1,856	-0.11%
2022/12/28	1	22.50	2	22.45	22.40	-1	1,886	-0.05%
2022/12/23	1	22.40	8	22.90	22.85	-7	1,934	-0.36%
2022/12/22	0	0.00	1	23.10	23.05	-1	1,955	-0.05%
2022/12/21	0	0.00	2	23.30	22.90	-2	2,003	-0.10%
2022/12/15	0	0.00	7	24.95	24.80	-7	2,147	-0.33%
2022/12/08	1	24.95	0	0.00	24.95	1	2,700	0.04%
2022/12/06	2	24.75	1	24.55	24.60	1	2,733	0.04%
2022/12/05	6	26.04	0	0.00	25.50	6	2,702	0.22%
2022/12/02	1	25.75	3	25.65	25.55	-2	2,631	-0.08%
2022/12/01	3	25.13	2	25.15	25.20	1	2,620	0.04%
2022/11/30	1	24.75	2	24.93	24.85	-1	2,643	-0.04%
2022/11/29	4	24.46	0	0.00	24.55	4	2,664	0.15%
2022/11/16	0	0.00	1	24.70	24.75	-1	2,778	-0.04%
2022/11/15	1	24.50	0	0.00	24.45	1	2,755	0.04%
2022/11/11	0	0.00	1	24.15	24.10	-1	2,778	-0.04%
2022/11/10	0	0.00	10	24.60	24.50	-10	2,753	-0.36%
2022/11/09	0	0.00	11	24.36	24.35	-11	2,768	-0.40%
2022/11/02	0	0.00	2	23.00	23.15	-2	2,981	-0.07%
2022/11/01	10	22.80	9	22.75	22.65	1	2,976	0.03%
2022/10/28	0	0.00	1	22.20	22.15	-1	3,004	-0.03%
2022/10/27	0	0.00	20	22.30	22.50	-20	3,019	-0.66%
2022/10/18	1	22.60	1	22.40	22.65	0	3,160	0.00%
2022/10/17	0	0.00	1	22.45	22.70	-1	3,291	-0.03%
2022/10/14	0	0.00	1	22.30	22.35	-1	3,456	-0.03%
2022/10/13	10	20.91	20	20.68	20.35	-10	3,744	-0.27%
2022/10/11	13	22.59	0	0.00	22.30	13	3,761	0.35%
2022/10/07	20	23.90	0	0.00	23.90	20	3,875	0.52%
2022/10/06	1	24.25	2	24.25	24.10	-1	3,973	-0.03%
2022/10/05	0	0.00	2	23.90	23.60	-2	4,005	-0.05%
2022/10/04	2	23.25	0	0.00	23.60	2	4,093	0.05%
2022/10/03	1	22.25	1	22.40	22.60	0	4,092	0.00%
2022/09/30	2	22.30	2	21.85	22.50	0	4,135	0.00%
2022/09/28	11	22.27	1.1	23.16	21.95	9.9	4,237	0.23%
2022/09/27	5	22.67	10.9	22.95	23.25	-5.9	4,219	-0.14%
2022/09/26	13	23.33	7	23.28	22.60	6	4,227	0.14%
2022/09/23	4	24.55	4	24.72	24.40	0	4,290	0.00%
2022/09/22	4	24.36	4	24.62	24.30	0	4,483	0.00%
2022/09/21	1	25.05	1	25.05	24.75	0	4,502	0.00%
2022/09/20	4	25.38	1	26.05	25.25	3	4,480	0.07%
2022/09/19	4	26.08	3	25.87	25.85	1	4,444	0.02%
2022/09/16	7.1	26.69	7	26.65	26.75	0.1	4,354	0.00%
2022/09/14	1	24.65	0	0.00	24.80	1	4,113	0.02%
2022/09/13	13	25.46	4	25.39	25.25	9	4,128	0.22%
2022/09/12	2	25.00	1	25.05	24.90	1	4,159	0.02%
2022/09/08	0	0.00	1	24.75	24.85	-1	4,220	-0.02%
2022/09/07	2	24.45	2	24.70	24.30	0	4,276	0.00%
2022/09/06	3	24.67	0	0.00	24.30	3	4,314	0.07%
2022/09/05	2	25.35	0	0.00	25.25	2	4,328	0.05%
2022/09/02	1	25.95	0	0.00	25.95	1	4,416	0.02%
2022/08/31	0	0.00	1	26.25	26.35	-1	4,522	-0.02%
2022/08/30	0	0.00	6	26.22	26.20	-6	4,566	-0.13%
2022/08/29	2	26.15	0	0.00	26.05	2	4,584	0.04%
2022/08/26	1	27.00	3	27.05	26.90	-2	4,604	-0.04%
2022/08/25	7	26.92	2	26.90	26.95	5	4,627	0.11%
2022/08/24	1	26.50	2	26.48	26.15	-1	4,615	-0.02%
2022/08/23	2	25.98	2	26.05	26.10	0	4,726	0.00%
2022/08/19	0	0.00	2.1	26.78	26.75	-2.1	4,801	-0.04%
2022/08/18	3	26.35	1	26.30	26.55	2	4,807	0.04%
2022/08/17	3	26.50	0	0.00	26.25	3	4,826	0.06%
2022/08/16	10	26.40	0	0.00	26.35	10	4,838	0.21%
2022/08/15	9	26.15	20	26.16	26.60	-11	4,858	-0.23%
2022/08/12	0	0.00	1	27.45	28.10	-1	4,734	-0.02%
2022/08/11	1	27.90	7.1	27.40	27.30	-6.1	4,772	-0.13%
2022/08/10	1	27.90	0	0.00	27.80	1	4,783	0.02%
2022/08/09	0	28.20	0	0.00	28.10	0	4,838	0.00%
2022/08/05	0.4	28.50	0	0.00	28.45	0.4	5,096	0.01%
2022/08/03	1	28.05	0	0.00	27.80	1	5,194	0.02%
2022/08/02	0	0.00	2	28.20	28.30	-2	5,227	-0.04%
2022/07/28	5	28.90	0	0.00	28.85	5	5,430	0.09%
2022/07/27	0	0.00	4	29.13	29.30	-4	5,404	-0.07%
2022/07/22	0	0.00	62.4	29.92	29.90	-62.4	5,370	-1.16%
2022/07/21	39	29.83	2	30.00	30.10	37	5,286	0.70%
2022/07/20	37	29.47	23	29.97	29.10	14	5,115	0.27%
2022/07/19	4	27.96	3	28.00	27.95	1	4,844	0.02%
2022/07/18	2	27.30	1	27.25	27.50	1	4,858	0.02%
2022/07/15	6	27.17	1	27.25	26.95	5	5,025	0.10%
2022/07/13	4	28.03	0	0.00	27.70	4	4,869	0.08%
2022/07/12	0	0.00	2	27.28	26.50	-2	4,808	-0.04%
2022/07/08	10	29.15	15	28.85	29.00	-5	4,816	-0.10%
2022/07/07	15	28.15	0	0.00	28.10	15	4,809	0.31%
2022/07/06	10	28.85	25	27.85	27.70	-15	4,808	-0.31%
2022/07/05	3	28.85	0	0.00	29.20	3	4,774	0.06%
2022/07/04	2	28.53	0	0.00	28.45	2	4,773	0.04%
2022/07/01	15	29.09	6	29.36	28.55	9	4,815	0.19%
2022/06/30	26	30.97	22	31.00	30.85	4	4,766	0.08%
2022/06/29	1	30.85	0	0.00	30.45	1	4,671	0.02%
2022/06/27	13	30.60	0	0.00	30.85	13	5,167	0.25%
2022/06/24	0	0.00	1	30.10	29.60	-1	5,170	-0.02%
2022/06/23	5	28.80	0	0.00	29.35	5	5,156	0.10%
2022/06/20	9	30.25	17	30.75	29.65	-8	5,299	-0.15%
2022/06/17	1	31.40	0	0.00	31.60	1	5,223	0.02%
2022/06/16	12	32.64	0	0.00	32.20	12	5,176	0.23%
2022/06/15	2	33.35	2	33.35	33.25	0	5,162	0.00%
2022/06/14	2	33.23	3	33.10	33.35	-1	5,151	-0.02%
2022/06/13	11	33.40	19	33.84	33.40	-8	5,148	-0.16%
2022/06/10	5	35.65	4	35.80	35.40	1	5,061	0.02%
2022/06/09	3	36.47	0	0.00	36.40	3	4,991	0.06%
2022/06/08	0	0.00	5	36.68	36.75	-5	4,992	-0.10%
2022/06/07	2	36.45	1	36.45	36.35	1	4,973	0.02%
2022/06/06	10	36.40	8	36.35	36.25	2	4,982	0.04%
2022/06/02	0	0.00	6	36.88	36.80	-6	5,005	-0.12%
2022/06/01	6	36.97	9.7	37.06	36.65	-3.7	4,991	-0.07%
2022/05/31	9.7	36.65	33	36.81	37.00	-23.3	4,946	-0.47%
2022/05/30	5	36.27	1	36.40	36.45	4	4,853	0.08%
2022/05/27	0	0.00	2	35.90	35.85	-2	4,814	-0.04%
2022/05/26	6	35.94	2	35.68	35.45	4	4,831	0.08%
2022/05/25	3	35.92	0	0.00	35.95	3	4,831	0.06%
2022/05/23	2	35.98	1.1	36.55	35.90	0.9	4,833	0.02%
2022/05/20	22	36.22	23	36.06	35.95	-1	4,843	-0.02%
2022/05/19	1	35.95	13	36.00	36.20	-12	4,810	-0.25%
2022/05/18	2	35.75	0	0.00	35.75	2	4,755	0.04%
2022/05/16	1	36.00	7	35.99	35.20	-6	4,763	-0.13%
2022/05/13	6	35.04	20.1	35.05	35.10	-14.1	4,721	-0.30%
2022/05/11	0	0.00	1	34.50	34.60	-1	4,586	-0.02%
2022/05/10	5	33.38	5	33.84	34.15	0	4,553	0.00%
2022/05/09	20	33.66	4	33.98	33.50	16	4,581	0.35%
2022/05/06	0	0.00	1	34.90	34.90	-1	4,585	-0.02%
2022/05/05	10	35.75	26	36.04	35.30	-16	4,605	-0.35%
2022/04/29	10	33.10	0	0.00	33.15	10	4,559	0.22%
2022/04/26	0	0.00	1.2	34.16	33.85	-1.2	4,542	-0.03%
2022/04/25	20	34.12	9	34.17	34.00	11	4,552	0.24%
2022/04/22	4	35.89	0	36.10	35.75	4	4,546	0.09%
2022/04/21	16.1	36.64	3.3	36.74	36.70	12.9	4,585	0.28%
2022/04/20	0	0.00	0	34.80	35.90	0	4,424	0.00%
2022/04/19	2	34.65	10	34.74	34.65	-8	4,419	-0.18%
2022/04/18	0	0.00	3	34.05	33.95	-3	4,543	-0.07%
2022/04/15	10	35.53	10	35.25	34.95	0	4,592	0.00%
2022/04/14	3	35.08	2	35.03	35.40	1	4,677	0.02%
2022/04/12	5	33.78	10	33.33	33.50	-5	5,002	-0.10%
2022/04/11	0.1	34.10	3	34.12	34.00	-2.9	5,567	-0.05%
2022/04/08	2.1	35.29	2	35.40	35.40	0.1	5,551	0.00%
2022/04/07	12	35.75	26	34.99	34.90	-14	5,572	-0.25%
2022/04/06	7	37.16	4	37.69	36.80	3	5,606	0.05%
2022/04/01	14	36.95	11	36.78	37.30	3	5,591	0.05%
2022/03/31	4.4	37.22	12	37.36	36.85	-7.6	5,538	-0.14%
2022/03/30	37.4	37.20	13	37.31	36.50	24.4	5,398	0.45%
2022/03/29	0	0.00	17	34.78	34.95	-17	5,066	-0.34%
2022/03/28	15	34.00	0	0.00	34.35	15	5,102	0.29%
2022/03/25	1	34.70	34	34.81	34.55	-33	5,198	-0.63%
2022/03/24	8.2	35.78	3	35.45	35.40	5.2	5,192	0.10%
2022/03/23	1	35.25	4	35.20	35.85	-3	5,141	-0.06%
2022/03/22	0	0.00	1	34.50	34.45	-1	5,173	-0.02%
2022/03/21	1	34.35	0	0.00	34.35	1	5,248	0.02%
2022/03/18	31	33.91	2	34.10	34.50	29	5,348	0.54%
2022/03/17	0	0.00	31	33.38	33.65	-31	5,419	-0.57%
2022/03/16	1	31.85	0	0.00	32.00	1	5,540	0.02%
2022/03/15	1	32.75	0.4	32.70	32.25	0.6	5,678	0.01%
2022/03/14	1	33.40	0	0.00	33.45	1	5,776	0.02%
2022/03/11	30	33.60	0	0.00	33.65	30	5,927	0.51%
2022/03/10	0	0.00	15	33.63	33.55	-15	6,021	-0.25%
2022/03/09	1.3	32.44	4	32.34	32.60	-2.7	6,205	-0.04%
2022/03/08	15.6	32.04	3	32.75	31.90	12.6	6,357	0.20%
2022/03/07	7.3	33.48	37	33.87	33.20	-29.7	6,523	-0.46%
2022/03/04	0	0.00	1	35.20	34.90	-1	6,723	-0.01%
2022/03/03	0	0.00	5.1	35.67	35.45	-5.1	6,889	-0.07%
2022/03/02	11	34.75	14	34.75	35.65	-3	7,050	-0.04%
2022/03/01	13	34.35	2	34.70	34.70	11	7,240	0.15%
2022/02/25	0	0.00	17	33.68	33.80	-17	7,377	-0.23%
2022/02/24	6.8	34.16	1	34.25	33.50	5.8	7,578	0.08%
2022/02/23	0	0.00	8	34.64	34.65	-8	7,656	-0.10%
2022/02/22	17.2	34.88	7	34.63	34.45	10.2	7,912	0.13%
2022/02/18	0	0.00	1	35.35	35.80	-1	9,702	-0.01%
2022/02/17	0.2	35.80	0	0.00	35.95	0.2	10,065	0.00%
2022/02/16	1	36.20	14	36.88	36.30	-13	10,956	-0.12%
2022/02/15	9	36.73	3	36.20	36.25	6	11,511	0.05%
2022/02/14	8	35.02	3	35.08	34.90	5	11,760	0.04%
2022/02/11	0	0.00	20	36.30	36.10	-20	11,941	-0.17%
2022/02/10	17	36.24	8	36.80	36.40	9	12,319	0.07%
2022/02/09	10	36.62	5	36.37	36.70	5	12,438	0.04%
2022/02/08	2	35.58	4	35.75	35.80	-2	12,686	-0.02%
2022/02/07	1	34.55	3.1	34.77	35.75	-2.1	13,044	-0.02%
2022/01/26	3	33.88	7	33.96	33.75	-4	13,683	-0.03%
2022/01/25	12.6	33.95	2	33.78	33.70	10.6	15,412	0.07%
2022/01/24	12	34.85	17	34.83	34.95	-5	15,995	-0.03%
2022/01/21	3.4	35.37	3	35.82	35.00	0.4	16,155	0.00%
2022/01/20	2	36.05	0	0.00	36.10	2	16,284	0.01%
2022/01/19	2	36.35	7	36.45	36.10	-5	16,426	-0.03%
2022/01/17	0	0.00	9	36.27	36.90	-9	17,040	-0.05%
2022/01/14	30	35.26	3	35.37	35.50	27	17,516	0.15%
2022/01/13	1	36.10	30	36.10	36.05	-29	17,827	-0.16%
2022/01/12	3	36.40	2	36.30	36.30	1	17,937	0.01%
2022/01/11	9	36.52	7	36.88	36.35	2	18,098	0.01%
2022/01/10	11	37.41	0	0.00	37.05	11	18,078	0.06%
2022/01/07	15	37.85	2	37.53	37.45	13	18,091	0.07%
2022/01/06	35	38.75	32	38.66	39.10	3	17,986	0.02%
2022/01/05	29	39.71	9	39.99	39.20	20	17,999	0.11%
2022/01/04	33	40.78	24.3	40.42	41.30	8.7	17,754	0.05%
2022/01/03	3	38.63	6	38.65	38.60	-3	17,259	-0.02%
2021/12/30	9	38.96	0	0.00	38.85	9	17,319	0.05%
2021/12/29	1	39.30	22	39.02	39.00	-21	17,393	-0.12%
2021/12/28	0	0.00	4	38.85	39.00	-4	17,464	-0.02%
2021/12/27	6	38.43	3.1	38.87	38.85	3	17,587	0.02%
2021/12/24	0	0.00	9.1	38.53	38.45	-9.1	17,767	-0.05%
2021/12/23	4	39.04	0	0.00	38.75	4	17,803	0.02%
2021/12/22	2	39.20	2	39.00	38.80	0	17,907	0.00%
2021/12/21	2	38.93	21	38.99	38.80	-19	18,165	-0.10%
2021/12/20	1	38.15	6	38.48	38.30	-5	18,233	-0.03%
2021/12/17	7	38.38	1	39.00	38.35	6	18,282	0.03%
2021/12/16	3	39.30	5	39.44	39.25	-2	18,301	-0.01%
2021/12/15	1	38.45	4.4	38.61	38.90	-3.4	18,308	-0.02%
2021/12/14	4.5	38.46	1	38.15	38.05	3.5	18,310	0.02%
2021/12/13	7.3	38.72	4	38.63	38.55	3.3	18,304	0.02%
2021/12/10	23	39.32	5	39.60	39.20	18	18,346	0.10%
2021/12/09	11.5	41.02	15.2	41.08	40.40	-3.7	18,419	-0.02%
2021/12/08	2	40.65	1.4	41.14	40.60	0.6	18,360	0.00%
2021/12/07	5	40.57	4.1	41.26	40.65	0.9	18,450	0.01%
2021/12/06	6.1	40.57	2	40.75	40.80	4.1	18,441	0.02%
2021/12/03	5	41.38	6	41.43	41.25	-1	18,607	-0.01%
2021/12/02	30	41.01	13.2	41.11	40.30	16.8	18,681	0.09%
2021/12/01	11	41.20	8.6	40.82	41.40	2.4	18,887	0.01%
2021/11/30	0	0.00	12	40.04	41.60	-12	19,204	-0.06%
2021/11/29	8.3	37.66	14	38.27	38.90	-5.7	20,669	-0.03%
2021/11/26	14.3	38.94	16	38.91	38.55	-1.7	21,153	-0.01%
2021/11/25	11	40.52	7	40.56	40.15	4	21,179	0.02%
2021/11/24	8.2	39.82	13	39.58	39.60	-4.8	21,052	-0.02%
2021/11/23	17.1	40.12	10	40.21	39.90	7.1	21,047	0.03%
2021/11/22	8	41.33	4	41.18	41.15	4	21,010	0.02%
2021/11/19	3	41.30	25	41.23	40.80	-22	21,284	-0.10%
2021/11/18	32.2	41.82	72	41.91	41.40	-39.8	21,203	-0.19%
2021/11/17	125.2	43.14	77	43.02	42.35	48.2	20,858	0.23%	大買/
2021/11/16	20	41.54	23	41.35	41.25	-3	19,717	-0.02%
2021/11/15	96	42.11	74	41.91	41.05	22	19,620	0.11%
2021/11/12	115	41.18	64.3	41.14	41.00	50.7	18,949	0.27%	大買/
2021/11/11	5	40.10	4	40.09	39.15	1	18,495	0.01%
2021/11/10	9.1	39.30	6	39.28	39.60	3.1	18,399	0.02%
2021/11/09	5	39.81	14	40.00	39.65	-9	18,452	-0.05%
2021/11/08	14	39.06	18	38.89	38.55	-4	18,199	-0.02%
2021/11/05	15	38.75	27	38.63	39.10	-12	18,422	-0.07%
2021/11/04	50	40.01	25	39.59	38.90	25	18,472	0.14%
2021/11/03	153	40.24	85	39.20	39.85	68	18,472	0.37%	大買/
2021/11/02	84.1	42.29	179.6	41.82	40.80	-95.5	18,042	-0.53%	大賣/
2021/11/01	17	38.71	39	39.12	39.85	-22	16,524	-0.13%
2021/10/29	13	36.87	6	37.38	37.00	7	16,330	0.04%
2021/10/28	22	36.97	21	37.34	36.75	1	16,435	0.01%
2021/10/27	15	36.65	8	36.79	36.60	7	16,897	0.04%
2021/10/26	16	37.88	25	37.67	37.05	-9	17,415	-0.05%
2021/10/25	91	37.38	9	37.09	37.15	82	17,709	0.46%
2021/10/22	25	37.44	51.2	36.98	37.60	-26.2	18,459	-0.14%
2021/10/21	17.3	36.43	11	36.12	35.60	6.3	19,126	0.03%
2021/10/20	14	35.80	13	35.57	36.05	1	19,840	0.01%
2021/10/19	1	34.50	29	34.68	35.25	-28	21,324	-0.13%
2021/10/18	25	33.55	0	0.00	33.75	25	24,167	0.10%
2021/10/15	7	33.59	9	33.68	34.00	-2	25,658	-0.01%
2021/10/14	4	32.71	12	32.31	32.60	-8	26,229	-0.03%
2021/10/13	12	33.41	11	32.99	32.00	1	26,992	0.00%
2021/10/12	18	34.34	17	33.66	33.15	1	27,638	0.00%
2021/10/08	16	34.78	16	34.70	34.55	0	28,093	0.00%
2021/10/07	7	34.11	13	34.38	34.70	-6	28,820	-0.02%
2021/10/06	1	33.30	2	33.83	33.10	-1	31,899	0.00%
2021/10/05	13	32.66	14	32.59	33.25	-1	33,099	0.00%
2021/10/04	9	32.42	2	32.55	32.00	7	33,868	0.02%
2021/10/01	14	34.43	17	34.61	33.60	-3	34,108	-0.01%
2021/09/30	1	36.10	0	0.00	36.05	1	34,293	0.00%
2021/09/29	7	36.28	6	36.09	36.05	1	34,450	0.00%
2021/09/28	26	37.35	12	37.58	37.60	14	34,776	0.04%
2021/09/27	21	36.95	15	36.86	37.05	6	34,636	0.02%
2021/09/24	12	36.25	4	36.10	36.00	8	34,690	0.02%
2021/09/23	12	36.35	26	36.48	36.00	-14	34,911	-0.04%
2021/09/22	2	36.08	0	0.00	36.10	2	35,592	0.01%
2021/09/17	0	0.00	1	37.00	37.80	-1	36,401	0.00%
2021/09/16	20	37.50	3	37.70	37.00	17	36,613	0.05%
2021/09/15	3	37.27	0	0.00	37.25	3	36,646	0.01%
2021/09/14	8	37.89	21	38.01	38.50	-13	36,735	-0.04%
2021/09/13	18	38.05	4	38.08	37.85	14	36,718	0.04%
2021/09/10	23	38.64	4	38.55	38.65	19	36,799	0.05%
2021/09/09	4	38.11	4	38.03	38.30	0	36,814	0.00%
2021/09/08	23	38.08	4	38.20	37.40	19	36,885	0.05%
2021/09/07	32	38.29	8	38.39	38.65	24	36,887	0.07%
2021/09/06	12	40.29	8	39.66	39.10	4	36,978	0.01%
2021/09/03	18	42.00	22	41.55	41.70	-4	37,159	-0.01%
2021/09/02	56	43.21	82	43.41	40.60	-26	37,520	-0.07%
2021/09/01	61	40.91	66.2	41.06	42.05	-5.2	36,735	-0.01%
2021/08/31	6	38.40	19	38.51	39.30	-13	36,422	-0.04%
2021/08/30	1	38.00	0	0.00	37.75	1	36,581	0.00%
2021/08/27	3	38.12	0	0.00	37.85	3	36,773	0.01%
2021/08/26	19	38.35	22	38.63	38.35	-3	36,824	-0.01%
2021/08/25	33	38.55	29	38.67	38.30	4	36,876	0.01%
2021/08/24	9	37.81	4	37.66	37.50	5	36,777	0.01%
2021/08/23	19	38.57	17	38.59	38.55	2	36,876	0.01%
2021/08/20	13	37.00	13	36.83	37.05	0	37,038	0.00%
2021/08/19	9	36.92	48	37.29	36.50	-39	37,228	-0.10%
2021/08/18	45.1	37.08	37	35.76	37.60	8.1	37,207	0.02%
2021/08/17	20	36.47	17	36.18	35.15	3	37,852	0.01%
2021/08/16	1	37.50	14	37.90	37.50	-13	37,897	-0.03%
2021/08/13	23	38.93	14.3	38.78	37.40	8.8	37,806	0.02%
2021/08/12	2.3	39.33	22	39.25	39.45	-19.8	37,796	-0.05%
2021/08/11	16.1	39.00	45	39.48	38.20	-28.9	37,955	-0.08%
2021/08/10	108	40.06	27	40.64	40.45	81	37,974	0.21%	大買/
2021/08/09	35.1	41.27	45	40.73	40.30	-9.9	37,904	-0.03%
2021/08/06	16	42.74	21	42.78	42.15	-5	37,815	-0.01%
2021/08/05	16	43.47	13.1	43.40	43.05	2.9	38,084	0.01%
2021/08/04	21	43.63	18	43.75	43.30	3	38,435	0.01%
2021/08/03	18	43.38	34	43.25	43.40	-16	38,377	-0.04%
2021/08/02	52	43.51	73	43.74	42.85	-21	38,306	-0.05%
2021/07/30	28.1	43.83	47	43.89	43.40	-18.9	38,010	-0.05%
2021/07/29	61	43.53	18	44.01	43.10	43	37,638	0.11%
2021/07/28	108	41.73	70.3	41.52	42.45	37.7	37,375	0.10%	大買/
2021/07/27	82.1	45.49	87.7	45.50	43.40	-5.6	37,014	-0.02%
2021/07/26	127	46.57	53.5	46.79	46.50	73.5	37,296	0.20%	大買/
2021/07/23	116.6	46.34	237	46.31	44.90	-120.4	38,235	-0.31%	大買/大賣/鉅額交易
2021/07/22	718	43.63	611	44.07	44.70	107	36,872	0.29%	大買/大賣/鉅額交易
2021/07/21	88	43.68	97	43.77	43.90	-9	34,037	-0.03%
2021/07/20	24	38.66	55	39.10	39.95	-31	32,699	-0.09%
2021/07/19	43	39.35	108.1	39.31	38.95	-65.1	32,374	-0.20%	大賣/
2021/07/16	105.1	38.44	63	38.22	38.90	42.1	32,135	0.13%	大買/
2021/07/15	79	36.33	39	36.64	37.40	40	31,890	0.13%
2021/07/14	33.1	36.89	41	36.83	36.30	-7.9	32,698	-0.02%
2021/07/13	232.4	39.72	130	39.91	37.30	102.4	32,442	0.32%	大買/大賣/鉅額交易
2021/07/12	39	37.95	132	37.98	38.30	-93	29,554	-0.31%	大賣/
2021/07/09	76	34.40	119	34.12	34.85	-43	28,571	-0.15%	大賣/
2021/07/08	49	32.93	64	33.23	32.85	-15	28,148	-0.05%
2021/07/07	79	33.37	77	32.58	32.70	2	28,156	0.01%
2021/07/06	26	32.68	17	32.62	32.30	9	28,388	0.03%
2021/07/05	44	32.89	46	32.96	33.00	-2	28,575	-0.01%
2021/07/02	14	31.85	14	31.81	31.80	0	28,580	0.00%
2021/07/01	7	31.49	3	31.60	31.10	4	29,544	0.01%
2021/06/30	31	31.91	11	31.65	31.75	20	30,540	0.07%
2021/06/29	55	32.82	34.7	32.25	31.95	20.4	31,149	0.07%
2021/06/28	52	33.72	46	33.73	33.95	6	30,862	0.02%
2021/06/25	12	32.32	20	32.47	32.00	-8	30,669	-0.03%
2021/06/24	4	31.90	7	31.92	31.95	-3	30,690	-0.01%
2021/06/23	5	31.66	6	31.88	31.95	-1	30,916	0.00%
2021/06/22	12	30.90	7	31.33	30.90	5	31,361	0.02%
2021/06/21	4	31.63	11	31.59	31.60	-7	32,370	-0.02%
2021/06/18	4	31.90	5	32.38	31.85	-1	34,039	0.00%
2021/06/17	6	32.05	8	32.21	32.40	-2	34,686	-0.01%
2021/06/16	9	31.78	37	31.95	31.35	-28	34,671	-0.08%
2021/06/15	5	32.88	9	32.56	32.40	-4	34,743	-0.01%
2021/06/11	26.3	32.20	13	32.03	32.45	13.3	34,893	0.04%
2021/06/10	50	32.14	9	32.08	31.70	41	34,575	0.12%
2021/06/09	17	31.88	17	31.74	32.25	0	34,075	0.00%
2021/06/08	2.4	30.79	9	30.63	30.90	-6.7	33,380	-0.02%
2021/06/07	22	30.28	22	30.10	29.90	0	33,281	0.00%
2021/06/04	7	30.49	12	30.71	30.45	-5	33,080	-0.02%
2021/06/03	8	30.00	9	30.08	30.10	-1	32,982	0.00%
2021/06/02	7	29.74	11	29.65	29.55	-4	32,945	-0.01%
2021/06/01	26	30.33	8	30.34	30.20	18	32,837	0.05%
2021/05/31	23	29.65	20	29.92	29.85	3	32,706	0.01%
2021/05/28	7	29.51	52	29.61	29.50	-45	32,637	-0.14%
2021/05/27	4	29.30	6	29.30	29.35	-2	32,590	-0.01%
2021/05/26	8	28.64	1	28.45	28.80	7	32,422	0.02%
2021/05/25	53.4	29.28	75	28.95	29.10	-21.7	32,412	-0.07%
2021/05/24	7	27.37	6	27.29	27.90	1	31,818	0.00%
2021/05/21	10	26.43	12	26.74	26.50	-2	31,924	-0.01%
2021/05/20	26	26.44	15	26.47	25.85	11	32,323	0.03%
2021/05/19	16	26.15	5	26.10	26.30	11	32,599	0.03%
2021/05/18	12	25.30	16	25.03	25.70	-4	33,039	-0.01%
2021/05/17	35	23.56	12	24.42	23.40	23	33,063	0.07%
2021/05/14	1	26.05	16	26.39	25.95	-15	32,994	-0.05%
2021/05/13	25	24.88	42	25.21	26.05	-17	32,962	-0.05%
2021/05/12	120	27.95	90	27.13	25.30	30	32,685	0.09%	大買/
2021/05/11	79	28.73	50	28.21	27.90	29	32,489	0.09%
2021/05/10	41	30.70	11	30.31	30.50	30	33,017	0.09%
2021/05/07	38	30.89	35	31.02	31.20	3	35,030	0.01%
2021/05/06	13	29.50	21	29.80	29.55	-8	35,368	-0.02%
2021/05/05	36	30.97	14	30.55	29.80	22	35,727	0.06%
2021/05/04	51.3	30.60	13	30.97	30.45	38.3	35,985	0.11%
2021/05/03	94.4	34.22	81	33.84	32.20	13.4	35,869	0.04%
2021/04/29	98	33.75	139	33.96	35.05	-41	35,279	-0.12%	大賣/
2021/04/28	6	31.92	14	32.09	31.90	-8	34,789	-0.02%
2021/04/27	10	31.72	2	32.10	31.75	8	36,626	0.02%
2021/04/26	6	32.01	16	32.37	32.15	-10	37,864	-0.03%
2021/04/23	13	31.95	11	31.89	32.15	2	38,967	0.01%
2021/04/22	15	31.68	36	32.24	30.80	-21	39,286	-0.05%
2021/04/21	31	33.20	49	33.34	33.05	-18	39,685	-0.05%
2021/04/20	74	33.99	107	33.58	33.75	-33	41,249	-0.08%	大賣/
2021/04/19	43.7	31.60	55.1	31.82	32.25	-11.3	41,999	-0.03%
2021/04/16	28	31.14	36	30.91	30.95	-8	42,586	-0.02%
2021/04/15	48.8	30.54	47	30.93	31.30	1.8	42,652	0.00%
2021/04/14	31	30.20	35	29.87	30.10	-4	42,856	-0.01%
2021/04/13	62	31.35	46	31.66	30.90	16	42,534	0.04%
2021/04/12	29	31.64	70	31.81	30.95	-41	42,290	-0.10%
2021/04/09	64	32.73	15	33.04	32.40	49	41,776	0.12%
2021/04/08	47	33.30	45	33.40	32.85	2	41,548	0.00%
2021/04/07	74	33.96	58	34.06	33.15	16	41,705	0.04%
2021/04/06	49.1	33.39	45	33.25	34.10	4.1	41,049	0.01%
2021/04/01	68	31.23	55	30.58	31.05	13	40,359	0.03%
2021/03/31	82.1	30.65	43	30.62	30.00	39.1	39,621	0.10%
2021/03/30	47	30.26	33	30.29	30.90	14	39,344	0.04%
2021/03/29	12	29.60	55.4	29.60	29.55	-43.4	38,674	-0.11%
2021/03/26	8.4	29.44	11	29.52	29.30	-2.7	38,476	-0.01%
2021/03/25	16	30.07	8.1	30.33	29.60	7.9	38,239	0.02%
2021/03/24	46	31.15	55	31.05	30.50	-9	37,772	-0.02%
2021/03/23	117.1	30.66	79	30.63	30.90	38.1	36,947	0.10%	大買/
2021/03/22	90	27.06	62	27.58	28.80	28	35,152	0.08%
2021/03/19	11	25.78	6	26.15	26.25	5	34,362	0.01%
2021/03/18	20	26.31	15	26.61	26.00	5	34,244	0.01%
2021/03/17	32	26.35	38	26.12	26.25	-6	34,074	-0.02%
2021/03/16	10	25.81	18	25.61	25.75	-8	33,715	-0.02%
2021/03/15	3	25.67	40	25.43	25.40	-37	33,655	-0.11%
2021/03/12	29	25.07	34	25.41	24.85	-5	33,501	-0.02%
2021/03/11	33	25.06	8	25.16	25.40	25	34,099	0.07%
2021/03/10	17	24.21	10	24.20	23.95	7	34,468	0.02%
2021/03/09	6	23.89	3	23.73	23.90	3	34,459	0.01%
2021/03/08	8	24.59	3	24.30	24.25	5	34,373	0.01%
2021/03/05	1	24.30	3	24.60	24.75	-2	34,369	-0.01%
2021/03/04	23	24.90	0	24.85	24.70	23	34,334	0.07%
2021/03/03	7	24.83	11	25.45	25.30	-4	34,611	-0.01%
2021/03/02	4	25.73	2	26.10	25.55	2	34,445	0.01%
2021/02/26	2	25.30	6.3	25.52	25.75	-4.3	34,261	-0.01%
2021/02/25	13	25.63	15	25.59	25.50	-2	34,209	-0.01%
2021/02/24	23	25.65	40	25.98	25.45	-17	34,275	-0.05%
2021/02/23	23	26.18	19	26.21	26.05	4	34,263	0.01%
2021/02/22	47	27.13	20	27.16	26.80	27	34,238	0.08%
2021/02/19	9	26.63	38	26.54	26.65	-29	33,748	-0.09%
2021/02/18	39.3	25.88	51	25.98	26.50	-11.7	33,377	-0.04%
2021/02/17	36	24.68	39	24.83	24.90	-3	32,857	-0.01%
2021/02/05	4	23.99	26	24.06	23.80	-22	32,472	-0.07%
2021/02/04	24	24.45	41	24.38	23.90	-17	32,275	-0.05%
2021/02/03	8	24.22	16	24.20	24.30	-8	32,059	-0.02%
2021/02/02	26	24.24	3	24.32	24.15	23	31,898	0.07%
2021/02/01	13	24.12	7	24.46	23.80	6	31,660	0.02%
2021/01/29	117	26.96	131	27.11	25.10	-14	30,816	-0.05%	大買/大賣/
2021/01/28	27	25.65	28.1	25.54	25.80	-1.1	28,568	0.00%
2021/01/27	25	25.83	8	25.73	25.60	17	27,891	0.06%
2021/01/26	16	25.58	8	25.41	25.00	8	27,254	0.03%
2021/01/25	20	25.33	17	25.29	25.15	3	26,603	0.01%
2021/01/22	21	25.09	22	25.19	25.25	-1	26,066	0.00%
2021/01/21	54	25.88	75	25.90	25.10	-21	25,197	-0.08%
2021/01/20	165	25.70	151	25.98	24.65	14	23,693	0.06%	大買/大賣/
2021/01/19	146	26.19	69	26.39	27.20	77	21,667	0.36%	大買/
2021/01/18	73	23.81	76.1	23.75	24.75	-3.1	20,346	-0.02%
2021/01/15	26	22.43	94	22.50	22.50	-68	19,028	-0.36%
2021/01/14	23.1	22.87	63	23.00	23.00	-39.9	18,428	-0.22%
2021/01/13	117	22.37	66	22.69	23.40	51	17,516	0.29%	大買/
2021/01/12	130	22.08	140	22.16	22.45	-10	15,549	-0.06%	大買/大賣/
2021/01/11	76	19.90	101	19.75	20.45	-25	13,671	-0.18%	大賣/
2021/01/08	44	18.75	34	18.69	18.60	10	12,564	0.08%
2021/01/07	38	18.61	10	18.69	18.45	28	12,293	0.23%
2021/01/06	1	17.35	9	17.63	17.75	-8	11,846	-0.07%
2021/01/05	6	18.08	8	18.01	18.05	-2	11,715	-0.02%
2021/01/04	19	18.53	5.6	18.67	18.50	13.5	11,613	0.12%
2020/12/31	0	0.00	4	18.78	18.30	-4	11,740	-0.03%
2020/12/30	12	18.76	21	18.69	18.60	-9	11,563	-0.08%
2020/12/29	13	18.42	16	18.58	18.10	-3	10,972	-0.03%
2020/12/28	30	17.97	85	17.75	18.30	-55	10,507	-0.52%
2020/12/25	17	17.33	10	17.38	17.30	7	9,995	0.07%
2020/12/24	3	17.20	9	17.13	17.45	-6	9,851	-0.06%
2020/12/22	5	17.02	3	16.78	16.45	2	9,834	0.02%
2020/12/21	6	16.70	6	16.98	16.95	0	9,927	0.00%
2020/12/18	63	17.15	33	17.13	17.10	30	10,233	0.29%
2020/12/17	20	16.95	107	17.51	17.65	-87	10,274	-0.85%	大賣/
2020/12/16	95	17.08	114	17.03	16.95	-19	10,266	-0.19%	大賣/
2020/12/15	45	17.15	74	16.99	16.65	-29	10,405	-0.28%
2020/12/14	16	17.31	10	17.26	17.15	6	10,400	0.06%
2020/12/11	68	16.74	22	16.93	17.20	46	10,518	0.44%
2020/12/10	2	16.65	6	16.98	16.75	-4	10,700	-0.04%
2020/12/09	9	17.31	1	17.35	17.45	8	10,629	0.08%
2020/12/08	7	16.94	6	17.12	17.05	1	10,524	0.01%
2020/12/07	67	17.77	46	18.25	17.65	21	10,374	0.20%
2020/12/04	24	17.36	26	16.96	17.35	-2	9,681	-0.02%
2020/12/03	17	16.01	12	16.11	15.85	5	9,117	0.05%
2020/12/02	8	15.95	8	15.95	16.05	0	9,171	0.00%
2020/12/01	4	15.79	28	15.78	15.95	-24	9,151	-0.26%
2020/11/30	8	15.55	2	15.55	15.60	6	9,051	0.07%
2020/11/27	27	16.01	25	15.97	15.75	2	9,069	0.02%
2020/11/26	0	0.00	25	15.46	15.45	-25	8,817	-0.28%
2020/11/25	2	15.33	3	15.40	15.30	-1	8,760	-0.01%
2020/11/24	1	15.05	2	15.25	15.05	-1	8,651	-0.01%
2020/11/23	60	15.69	21	15.84	15.50	39	8,496	0.46%
2020/11/20	14	15.54	11	15.74	15.75	3	8,207	0.04%
2020/11/19	28	15.49	70	15.29	15.55	-42	7,947	-0.53%
2020/11/18	24	14.87	0	0.00	14.85	24	7,645	0.31%
2020/11/17	13	15.08	0	0.00	14.85	13	7,635	0.17%
2020/11/16	14	15.00	25	14.90	14.95	-11	7,625	-0.14%
2020/11/13	4	14.30	0	0.00	14.30	4	7,527	0.05%
2020/11/12	0	0.00	3	14.50	14.30	-3	7,604	-0.04%
2020/11/10	0	0.00	15	14.85	14.65	-15	7,850	-0.19%
2020/11/09	9	14.99	8	14.98	15.10	1	7,770	0.01%
2020/11/06	0	0.00	10	14.40	14.55	-10	7,636	-0.13%
2020/11/04	30	14.35	30	14.40	14.35	0	7,775	0.00%
2020/11/02	0	0.00	10	13.95	13.95	-10	7,761	-0.13%
2020/10/30	76	14.32	70	14.15	14.10	6	7,799	0.08%
2020/10/29	22	14.23	0	0.00	14.35	22	7,783	0.28%
2020/10/28	4	14.40	2	14.75	14.35	2	7,770	0.03%
2020/10/27	1	14.90	14	14.80	14.75	-13	7,785	-0.17%
2020/10/26	19	15.05	2	15.05	15.00	17	7,745	0.22%
2020/10/23	17	14.80	10	14.75	14.80	7	7,649	0.09%
2020/10/22	0	0.00	7	14.82	14.75	-7	7,754	-0.09%
2020/10/21	11	14.97	5	14.70	14.85	6	7,710	0.08%
2020/10/20	0	0.00	1	14.95	14.90	-1	7,685	-0.01%
2020/10/19	6	14.61	58	14.83	14.85	-52	7,633	-0.68%
2020/10/16	5	14.55	0	0.00	14.30	5	7,607	0.07%
2020/10/15	5	14.60	10	14.75	14.65	-5	7,670	-0.07%
2020/10/14	20	14.64	3	14.63	14.55	17	7,604	0.22%
2020/10/13	50	14.30	50	14.40	14.40	0	7,542	0.00%
2020/10/12	0	0.00	2	14.30	14.30	-2	7,481	-0.03%
2020/10/08	41	14.12	67	14.55	14.50	-26	7,420	-0.35%
2020/10/07	0	0.00	30	13.85	13.85	-30	7,160	-0.42%
2020/10/06	55	13.73	40	13.79	13.80	15	7,165	0.21%
2020/10/05	1	13.50	41	13.47	13.45	-40	7,184	-0.56%
2020/09/30	50	13.37	95	13.54	13.50	-45	7,240	-0.62%
2020/09/29	30	13.73	0	0.00	13.40	30	7,339	0.41%
2020/09/28	0	0.00	47	13.56	13.55	-47	7,387	-0.64%
2020/09/25	58	13.59	69	13.47	13.45	-11	7,431	-0.15%
2020/09/24	18	14.17	59	14.26	13.85	-41	7,279	-0.56%
2020/09/23	41	14.88	1	14.45	14.45	40	7,098	0.56%
2020/09/22	41	14.26	47	14.72	14.85	-6	6,737	-0.09%
2020/09/21	18	15.11	10	15.00	14.50	8	6,512	0.12%
2020/09/18	67	14.67	55	14.54	14.80	12	6,267	0.19%
2020/09/17	10	14.15	7	14.24	14.25	3	6,221	0.05%
2020/09/16	123	14.27	79.1	14.13	14.10	43.9	6,800	0.64%	大買/
2020/09/15	49	14.00	43	14.18	14.30	6	6,620	0.09%
2020/09/11	0	0.00	9	13.61	13.35	-9	6,260	-0.14%
2020/09/10	60	13.57	41	13.52	13.55	19	6,194	0.31%
2020/09/09	25	13.51	33	13.60	13.80	-8	6,106	-0.13%
2020/09/08	56	13.28	50	13.15	13.25	6	5,988	0.10%
2020/09/07	57	13.46	50	13.64	13.40	7	5,936	0.12%
2020/09/04	5	12.80	0	0.00	13.25	5	5,770	0.09%
2020/09/03	17	12.95	14	13.06	13.05	3	5,723	0.05%
2020/09/02	52	12.91	32	12.87	12.85	20	5,662	0.35%
2020/09/01	2	13.00	21	13.05	13.15	-19	5,580	-0.34%
2020/08/31	10	12.40	0	0.00	12.40	10	5,402	0.19%
2020/08/26	0	0.00	11	12.45	12.50	-11	5,637	-0.20%
2020/08/25	1	12.30	3	12.40	12.30	-2	5,921	-0.03%
2020/08/24	63	12.23	52	12.20	12.25	11	5,898	0.19%
2020/08/21	0	0.00	9	12.16	12.25	-9	6,054	-0.15%
2020/08/20	11	11.80	0	0.00	11.90	11	6,181	0.18%
2020/08/19	28	13.19	0	0.00	12.80	28	6,033	0.46%
2020/08/18	2	13.15	2	13.40	13.30	0	5,918	0.00%
2020/08/17	15	12.99	34	13.18	13.30	-19	5,829	-0.33%
2020/08/14	1	12.50	20	12.90	12.85	-19	5,617	-0.34%
2020/08/13	20	12.60	0	0.00	12.60	20	5,681	0.35%
2020/08/12	5	12.35	0	0.00	12.55	5	5,981	0.08%
2020/08/11	20	12.83	0	0.00	12.50	20	5,960	0.34%
2020/08/10	26	12.70	2	12.78	12.80	24	5,888	0.41%
2020/08/07	5	12.35	0	0.00	12.30	5	5,860	0.09%
2020/08/06	2	12.55	1	12.50	12.40	1	5,846	0.02%
2020/08/05	1	12.55	16	12.65	12.50	-15	5,828	-0.26%
2020/07/31	17	12.40	0	0.00	12.30	17	5,777	0.29%
2020/07/28	40	12.80	50	12.64	12.00	-10	5,652	-0.18%
2020/07/27	0	0.00	1	12.20	12.10	-1	5,499	-0.02%
2020/07/24	0	0.00	19	12.30	12.30	-19	5,494	-0.35%
2020/07/23	20	12.73	21	12.60	12.60	-1	5,524	-0.02%
2020/07/22	6	12.70	1	12.75	12.70	5	5,481	0.09%
2020/07/21	0	0.00	32	12.23	12.35	-32	5,320	-0.60%
2020/07/16	11	12.00	0	0.00	11.85	11	5,173	0.21%
2020/07/15	5	12.20	10	12.20	11.95	-5	5,155	-0.10%
2020/07/14	0	0.00	1	12.10	12.10	-1	5,146	-0.02%
2020/07/13	30	12.18	0	0.00	12.25	30	5,143	0.58%
2020/07/10	11	12.61	2	12.30	12.30	9	5,133	0.18%
2020/07/09	1	12.75	38	12.93	12.80	-37	5,143	-0.72%
2020/07/08	12	12.61	22	12.83	12.75	-10	5,060	-0.20%
2020/07/07	19	12.52	0	0.00	12.40	19	4,929	0.39%
2020/07/06	0	0.00	13	12.69	12.75	-13	4,853	-0.27%
2020/07/03	1	12.50	21	12.56	12.45	-20	4,761	-0.42%
2020/07/02	11	12.30	0	0.00	12.40	11	4,707	0.23%
2020/07/01	5	12.45	1	12.65	12.45	4	4,675	0.09%
2020/06/30	5	12.15	10	12.20	12.20	-5	4,597	-0.11%
2020/06/29	6	12.38	5	12.70	12.25	1	4,544	0.02%
2020/06/24	7	12.44	0	0.00	12.45	7	4,384	0.16%
2020/06/23	63	12.73	38	12.53	12.85	25	4,210	0.59%
2020/06/22	0	0.00	1	11.90	11.80	-1	3,549	-0.03%
2020/06/19	1	11.75	36	11.82	11.95	-35	3,526	-0.99%
2020/06/18	2	11.40	13	11.63	11.60	-11	3,423	-0.32%
2020/06/17	0	0.00	1	11.40	11.30	-1	3,399	-0.03%
2020/06/16	1	11.20	0.1	11.20	11.20	0.9	3,394	0.03%
2020/06/15	1	11.30	64	11.09	11.05	-63	3,437	-1.83%
2020/06/12	15	11.25	0	0.00	11.25	15	3,427	0.44%
2020/06/11	31	11.75	15	11.47	11.50	16	3,424	0.47%
2020/06/10	20	11.95	31	12.05	11.95	-11	3,385	-0.32%
2020/06/09	6	11.75	1	11.80	11.80	5	3,404	0.15%
2020/06/08	0	11.70	0	0.00	11.75	0	3,432	0.00%
2020/06/05	20	11.95	0	0.00	11.90	20	3,389	0.59%
2020/06/04	21	11.91	0	0.00	11.85	21	3,366	0.62%
2020/06/03	21	11.84	40	12.00	12.20	-19	3,330	-0.57%
2020/06/02	7	11.81	5	11.80	11.70	2	3,192	0.06%
2020/06/01	12	11.59	44	11.79	12.05	-32	3,124	-1.02%
2020/05/29	5	11.20	0	0.00	11.15	5	2,810	0.18%
2020/05/28	24	11.59	7	11.32	11.25	17	2,799	0.61%
2020/05/27	67	11.42	69	11.28	11.45	-2	2,624	-0.08%
2020/05/26	2	10.80	10	10.75	10.75	-8	2,462	-0.32%
2020/05/25	10	10.55	0	0.00	10.55	10	2,457	0.41%
2020/05/22	2	10.80	10	10.95	10.70	-8	2,451	-0.33%
2020/05/21	21	10.79	0	0.00	10.80	21	2,429	0.86%
2020/05/20	13	11.32	12	11.25	10.95	1	2,382	0.04%
2020/05/19	37	10.55	85	10.74	11.15	-48	2,225	-2.16%
2020/05/15	5	10.05	15	10.20	10.15	-10	1,892	-0.53%
2020/05/14	1	10.50	0	0.00	10.50	1	1,853	0.05%
2020/05/12	5	10.40	0	0.00	10.45	5	1,784	0.28%
2020/05/11	0	0.00	1	10.50	10.60	-1	1,775	-0.06%
2020/05/08	1	10.35	0	0.00	10.35	1	1,765	0.06%
2020/05/07	5	10.50	0	0.00	10.50	5	1,758	0.28%
2020/05/05	10	10.40	5	10.45	10.40	5	1,697	0.29%
2020/05/04	5	10.35	10	10.30	10.35	-5	1,707	-0.29%
2020/04/30	30	10.60	20	10.62	10.60	10	1,724	0.58%
2020/04/29	17	10.43	17	10.45	10.50	0	1,802	0.00%
2020/04/28	13	10.35	0	0.00	10.40	13	1,813	0.72%
2020/04/27	17	10.25	0	0.00	10.25	17	1,800	0.94%
2020/04/24	5	10.05	7	10.26	10.10	-2	1,821	-0.11%
2020/04/23	0	0.00	20	10.25	10.20	-20	1,793	-1.12%
2020/04/20	1	10.00	0	0.00	10.05	1	1,846	0.05%
2020/04/17	20	10.25	10	10.35	10.05	10	1,861	0.54%
2020/04/16	10	10.20	0	0.00	10.10	10	1,844	0.54%
2020/04/15	0	0.00	1	10.15	10.15	-1	1,828	-0.05%
2020/04/14	1	10.15	29	10.04	10.15	-28	1,821	-1.54%
2020/04/09	12	9.61	0	0.00	9.61	12	1,926	0.62%
2020/04/08	5	9.58	8	9.44	9.60	-3	2,003	-0.15%
2020/04/07	8	9.26	0	0.00	9.26	8	2,008	0.40%
2020/04/06	1	9.15	11	9.14	9.15	-10	2,079	-0.48%
2020/04/01	8	8.83	0	0.00	8.84	8	2,218	0.36%
2020/03/25	0	0.00	3	8.53	8.53	-3	2,226	-0.13%
2020/03/20	3	8.01	34	7.95	7.99	-31	2,222	-1.39%
2020/03/19	10	7.42	0	0.00	7.42	10	2,206	0.45%
2020/03/18	0	0.00	5	8.47	8.24	-5	2,157	-0.23%
2020/03/16	3	8.84	3	8.83	8.81	0	2,147	0.00%
2020/03/05	3	11.30	0	0.00	11.20	3	2,048	0.15%
2020/03/02	0	0.00	31	10.68	10.95	-31	2,032	-1.53%
2020/02/11	0	12.00	0	0.00	11.85	0	2,022	0.00%
2020/02/10	0	0.00	3	11.80	11.80	-3	2,039	-0.15%
2020/02/07	1	12.05	0	0.00	11.95	1	2,055	0.05%
2020/02/05	9	12.04	0	0.00	12.00	9	2,099	0.43%
2020/02/04	16	12.17	0	0.00	12.20	16	2,090	0.77%
2020/02/03	8	12.10	11	12.15	12.25	-3	2,085	-0.14%
2020/01/30	10	12.15	18	12.38	12.10	-8	2,029	-0.39%
2020/01/20	18	13.28	0	0.00	13.40	18	1,977	0.91%
2020/01/15	0	0.00	1	13.30	13.20	-1	2,058	-0.05%
2020/01/14	6	13.40	2	13.45	13.35	4	2,190	0.18%
2020/01/13	5	13.00	6	13.23	13.35	-1	2,261	-0.04%
2020/01/10	0	0.00	1	12.85	12.85	-1	2,268	-0.04%
2020/01/09	1	12.90	0	0.00	12.95	1	2,270	0.04%
2020/01/08	0	0.00	2	13.00	12.85	-2	2,309	-0.09%
2020/01/03	2	13.40	0	0.00	13.35	2	2,260	0.09%
2020/01/02	11	13.74	45	13.74	13.75	-34	2,229	-1.52%
2019/12/30	0	0.00	5	13.90	13.85	-5	2,216	-0.23%
2019/12/27	0	0.00	19	13.66	13.70	-19	2,159	-0.88%
2019/12/26	0	0.00	6	13.35	13.35	-6	2,021	-0.30%
2019/12/23	0	0.00	20	13.26	13.20	-20	2,286	-0.87%
2019/12/20	20	13.15	0	0.00	13.15	20	2,314	0.86%
2019/12/19	5	13.15	1	13.10	13.15	4	2,500	0.16%
2019/12/18	15	13.22	0	0.00	13.20	15	2,649	0.57%
2019/12/17	9	13.30	0	0.00	13.20	9	2,672	0.34%
2019/12/12	6	13.20	0	0.00	13.20	6	2,756	0.22%
2019/12/09	0	0.00	11	13.46	13.40	-11	2,854	-0.39%
2019/12/05	3	13.10	17	13.14	13.10	-14	2,825	-0.50%
2019/12/02	0	0.00	8	12.75	12.75	-8	3,041	-0.26%
2019/11/29	3	13.00	0	0.00	12.90	3	3,062	0.10%
2019/11/28	12	13.01	2	13.00	13.00	10	3,083	0.32%
2019/11/25	5	12.95	4	12.95	13.00	1	3,375	0.03%
2019/11/22	0	0.00	0.3	13.00	13.00	-0.3	3,399	-0.01%
2019/11/20	10	13.10	0	0.00	13.15	10	3,473	0.29%
2019/11/19	0	0.00	3	13.00	13.20	-3	3,476	-0.09%
2019/11/18	0	0.00	8	12.84	13.05	-8	3,495	-0.23%
2019/11/12	0	0.00	3	13.10	13.10	-3	3,613	-0.08%
2019/11/11	0	0.00	10	13.43	13.00	-10	3,699	-0.27%
2019/11/08	1	13.50	2	13.40	13.40	-1	3,687	-0.03%
2019/11/07	5	13.35	16	13.55	13.35	-11	3,680	-0.30%
2019/11/06	20	13.60	1	13.65	13.60	19	3,656	0.52%
2019/11/04	10	14.00	0	0.00	13.85	10	3,642	0.27%
2019/11/01	8	13.84	0	0.00	13.90	8	3,662	0.22%
2019/10/31	25	13.93	0	0.00	13.85	25	3,748	0.67%
2019/10/29	11	14.26	20	14.15	13.95	-9	3,808	-0.24%
2019/10/28	10	14.25	0	0.00	14.30	10	3,794	0.26%
2019/10/25	0	0.00	8	14.50	14.30	-8	3,812	-0.21%
2019/10/23	6	14.30	13	14.42	14.35	-7	3,962	-0.18%
2019/10/22	35	14.45	1	14.20	14.20	34	3,960	0.86%
2019/10/21	8	14.20	20	14.23	14.50	-12	3,834	-0.31%
2019/10/18	1	14.10	1	13.95	13.90	0	3,686	0.00%
2019/10/17	2	13.80	0	0.00	13.95	2	3,712	0.05%
2019/10/16	10	13.90	3	14.15	13.90	7	3,700	0.19%
2019/10/15	13	13.80	28	13.99	14.20	-15	3,667	-0.41%
2019/10/14	12	13.73	25	13.88	13.75	-13	3,580	-0.36%
2019/10/09	12	13.85	0	0.00	13.70	12	3,634	0.33%
2019/10/08	11	13.87	10	13.95	13.80	1	3,665	0.03%
2019/10/07	29	14.11	16	14.08	13.95	13	3,659	0.36%
2019/10/04	1	14.15	20	14.20	14.20	-19	3,637	-0.52%
2019/10/03	5	13.85	0	0.00	13.95	5	3,592	0.14%
2019/10/02	15	13.95	0	0.00	13.95	15	3,573	0.42%
2019/10/01	0	0.00	52	14.07	13.95	-52	3,562	-1.46%
2019/09/27	50	14.01	25	14.34	14.15	25	3,532	0.71%
2019/09/26	46	14.13	14	14.24	14.25	32	3,413	0.94%
2019/09/25	1	13.65	0	13.90	13.90	1	3,325	0.03%
2019/09/24	11	14.26	1	14.00	13.90	10	3,314	0.30%
2019/09/23	0	0.00	2	13.83	14.25	-2	3,124	-0.06%
2019/09/20	0	0.00	1	13.40	13.50	-1	2,984	-0.03%
2019/09/18	6	13.34	0	0.00	13.30	6	2,944	0.20%
2019/09/17	0	0.00	1	13.55	13.45	-1	2,919	-0.03%
2019/09/16	5	13.15	0	0.00	13.40	5	2,827	0.18%
2019/09/12	4	13.41	0	0.00	13.35	4	2,793	0.14%
2019/09/11	5	13.40	0	0.00	13.30	5	2,831	0.18%
2019/09/10	6	13.65	2	13.80	13.65	4	2,766	0.14%
2019/09/09	1	13.95	0	0.00	14.00	1	2,734	0.04%
2019/09/05	10	14.30	0	0.00	14.35	10	2,688	0.37%
2019/09/04	1	14.55	1	14.10	14.55	0	2,599	0.00%
2019/09/02	15	13.61	0	0.00	13.85	15	2,456	0.61%
2019/08/30	1	13.70	0	0.00	13.70	1	2,424	0.04%
2019/08/27	2	13.90	0	0.00	13.85	2	2,120	0.09%
2019/08/26	0	0.00	10	14.10	13.85	-10	2,119	-0.47%
2019/08/20	21	14.09	11	13.99	13.85	10	1,998	0.50%
2019/08/16	0	0.00	1	13.50	13.50	-1	1,979	-0.05%
2019/08/15	0	0.00	5	13.05	13.20	-5	1,949	-0.26%
2019/08/14	15	13.30	0	0.00	13.20	15	1,928	0.78%
2019/08/06	40	13.05	0	0.00	13.05	40	1,838	2.18%
2019/08/05	0	0.00	13	13.70	13.30	-13	1,813	-0.72%
2019/07/31	0	0.00	11	13.94	13.90	-11	1,667	-0.66%
2019/07/30	10	14.00	4	13.85	14.00	6	1,604	0.37%
2019/07/29	13	13.85	0	0.00	13.85	13	1,560	0.83%
2019/07/26	0	0.00	1	13.70	13.85	-1	1,531	-0.07%
2019/07/25	1	13.80	5	13.74	13.80	-4	1,493	-0.27%
2019/07/24	0	0.00	15	13.37	13.40	-15	1,320	-1.14%
2019/07/23	15	12.98	0	0.00	13.10	15	1,265	1.19%
2019/07/19	0	0.00	12	12.88	12.95	-12	1,276	-0.94%
2019/07/18	1	12.75	5	12.80	12.70	-4	1,228	-0.33%
2019/07/17	1	12.75	0	0.00	12.75	1	1,234	0.08%
2019/07/15	16	12.85	1	13.10	12.85	15	1,227	1.22%
2019/07/10	10	13.00	0	0.00	13.00	10	1,178	0.85%
2019/07/01	0	0.00	20	12.69	12.75	-20	1,371	-1.46%
2019/06/28	0	0.00	10	12.35	12.35	-10	1,408	-0.71%
2019/06/27	30	12.28	0	0.00	12.30	30	1,436	2.09%
2019/06/26	0	0.00	5	12.20	12.20	-5	1,429	-0.35%
2019/06/21	0	0.00	4	12.15	12.15	-4	1,478	-0.27%
2019/06/20	0	0.00	6	12.15	12.20	-6	1,495	-0.40%
2019/06/19	5	12.10	6	12.01	12.00	-1	1,519	-0.07%
2019/06/13	0	0.00	10	12.25	12.20	-10	1,931	-0.52%
2019/06/12	4	12.05	0	0.00	12.05	4	2,038	0.20%
2019/06/11	6	12.00	0	0.00	12.00	6	2,148	0.28%
2019/05/31	1	12.10	9	12.23	12.25	-8	2,249	-0.36%
2019/05/30	20	12.11	0	0.00	12.00	20	2,229	0.90%
2019/05/23	0	0.00	15	12.00	12.20	-15	2,274	-0.66%
2019/05/22	2	11.80	0	0.00	11.75	2	2,291	0.09%
2019/05/17	2	11.70	0	0.00	11.55	2	2,590	0.08%
2019/05/16	0	0.00	5	11.95	11.65	-5	2,786	-0.18%
2019/05/15	10	12.03	10	11.95	12.00	0	2,842	0.00%
2019/05/13	6	11.49	5	11.45	11.40	1	2,877	0.03%
2019/05/07	0	0.00	2	12.30	12.35	-2	2,888	-0.07%
2019/05/02	2	12.75	0.1	12.70	12.70	1.9	2,889	0.06%
2019/04/30	0	0.00	2	12.60	12.70	-2	2,900	-0.07%
2019/04/25	2	13.33	6	13.36	13.35	-4	3,012	-0.13%
2019/04/18	2	13.45	4	13.40	13.05	-2	3,025	-0.07%
2019/04/17	11	13.60	1	13.55	13.55	10	3,021	0.33%
2019/04/16	5	13.60	0	0.00	13.55	5	3,006	0.17%
2019/04/15	0	0.00	6	13.76	13.65	-6	2,985	-0.20%
2019/04/12	6	13.53	0	0.00	13.45	6	2,889	0.21%
2019/04/11	1	13.45	0	0.00	13.50	1	2,840	0.04%
2019/04/10	0	0.00	1	13.55	13.50	-1	2,800	-0.04%
2019/04/08	0	0.00	2.1	13.70	13.60	-2.1	2,758	-0.08%
2019/04/03	10	13.65	0	0.00	13.65	10	2,711	0.37%
2019/04/02	6	13.74	27	13.56	13.70	-21	2,690	-0.78%
2019/04/01	25	13.55	3	13.43	13.50	22	2,620	0.84%
2019/03/25	1	13.20	0	0.00	13.20	1	2,542	0.04%
2019/03/22	1	13.55	1	13.60	13.55	0	2,532	0.00%
2019/03/21	1	13.75	0	0.00	13.75	1	2,505	0.04%
2019/03/20	0	0.00	1	14.05	14.00	-1	2,476	-0.04%
2019/03/18	13	13.57	29	13.66	13.90	-16	2,332	-0.69%
2019/03/15	2	13.15	29	13.27	13.40	-27	2,043	-1.32%
2019/03/14	11	13.19	0	0.00	13.00	11	1,940	0.57%
2019/03/13	0	0.00	16	13.20	13.25	-16	1,902	-0.84%
2019/03/12	10	12.60	0	0.00	12.60	10	1,878	0.53%
2019/03/08	0	0.00	1	12.45	12.40	-1	1,905	-0.05%
2019/03/07	0	12.50	0	0.00	12.55	0	1,932	0.00%
2019/02/27	3	12.60	3	12.67	12.60	0	1,984	0.00%
2019/02/26	0	12.75	0	0.00	12.75	0	1,972	0.00%
2019/02/25	20	12.95	0	0.00	12.95	20	1,970	1.01%
2019/02/22	0	0.00	2	12.95	12.95	-2	1,970	-0.10%
2019/02/21	5	13.08	1	13.05	12.90	4	1,982	0.20%
2019/02/20	33	13.29	7	13.23	13.30	26	1,952	1.33%
2019/02/19	0	0.00	4	13.13	13.15	-4	1,808	-0.22%
2019/02/18	22	12.99	10	12.95	12.95	12	1,770	0.68%
2019/02/15	32	12.89	20	12.80	12.70	12	1,686	0.71%
2019/02/14	0	0.00	5	12.27	12.60	-5	1,481	-0.34%
2019/02/13	1	12.20	23	12.21	12.10	-22	1,419	-1.55%
2019/02/12	10	11.95	0	0.00	12.00	10	1,374	0.73%
2019/02/11	2	11.88	2	12.08	12.05	0	1,370	0.00%
2019/01/25	6	11.70	0	0.00	11.70	6	1,332	0.45%
2019/01/24	6	11.80	0	0.00	11.65	6	1,335	0.45%
2019/01/23	1	11.95	6	11.93	11.70	-5	1,342	-0.37%
2019/01/22	0	0.00	2	11.60	11.80	-2	1,356	-0.15%
2019/01/21	5	11.75	0	0.00	11.75	5	1,362	0.37%
2019/01/18	10	11.88	0	0.00	11.75	10	1,382	0.72%
2019/01/17	0	0.00	11	11.59	11.60	-11	1,314	-0.84%
2019/01/15	12	11.48	0	0.00	11.40	12	1,380	0.87%
2019/01/14	0	0.00	9	11.41	11.60	-9	1,331	-0.68%
2019/01/11	0	0.00	10	11.20	11.10	-10	1,314	-0.76%
2019/01/09	5	11.30	0	0.00	11.35	5	1,317	0.38%
2019/01/07	0	0.00	1	11.10	11.00	-1	1,327	-0.08%
2019/01/04	10	10.93	0	0.00	10.90	10	1,356	0.74%
2018/12/27	4	11.35	4	11.40	11.40	0	1,441	0.00%
2018/12/26	0	0.00	4	11.25	11.20	-4	1,441	-0.28%
2018/12/24	0	0.00	0.1	11.20	11.30	-0.1	1,450	-0.01%
2018/12/21	4	11.20	0	0.00	11.35	4	1,469	0.27%
2018/12/20	1	11.20	0	0.00	11.05	1	1,464	0.07%
2018/12/13	4	11.95	0	0.00	11.90	4	1,475	0.27%
2018/12/06	4	12.08	1	12.70	11.80	3	1,466	0.20%
2018/12/05	0	0.00	18	12.26	12.65	-18	1,409	-1.28%
2018/12/04	5	12.25	0	0.00	12.25	5	1,414	0.35%
2018/12/03	10	12.19	0	0.00	12.25	10	1,439	0.69%
2018/11/30	0	0.00	12	11.99	11.90	-12	1,408	-0.85%
2018/11/29	10	11.80	0	0.00	11.70	10	1,378	0.73%
2018/11/28	3	11.75	0	0.00	11.70	3	1,367	0.22%
2018/11/27	8	11.70	3	11.85	11.75	5	1,367	0.37%
2018/11/22	4	11.26	0	0.00	11.05	4	1,298	0.31%
2018/11/20	0	0.00	2	11.30	11.30	-2	1,257	-0.16%
2018/11/19	2	11.20	6	11.16	11.20	-4	1,219	-0.33%
2018/11/16	5	10.95	10	11.05	10.95	-5	1,208	-0.41%
2018/11/15	10	10.68	0	0.00	10.70	10	1,184	0.84%
2018/11/14	0	0.00	5	10.60	10.60	-5	1,197	-0.42%
2018/11/13	0	0.00	3	10.55	10.50	-3	1,206	-0.25%
2018/11/12	0	0.00	2	10.65	10.60	-2	1,224	-0.16%
2018/11/09	5	10.55	0	0.00	10.55	5	1,250	0.40%
2018/11/08	0	0.00	5	10.75	10.65	-5	1,290	-0.39%
2018/11/07	5	10.65	0	0.00	10.60	5	1,327	0.38%
2018/11/02	0	0.00	5	10.75	10.80	-5	1,596	-0.31%
2018/11/01	0	0.00	1	10.60	10.65	-1	1,649	-0.06%
2018/10/26	5	10.00	0	0.00	9.85	5	1,668	0.30%
2018/10/24	1	10.95	0	0.00	10.80	1	1,622	0.06%
2018/10/23	0	0.00	1	11.00	11.00	-1	1,611	-0.06%
2018/10/19	1	10.55	0	0.00	10.60	1	1,542	0.06%
2018/10/16	0	0.00	5	11.10	10.85	-5	1,554	-0.32%
2018/10/12	5	10.80	5	10.60	10.75	0	1,567	0.00%
2018/10/11	0	0.00	2	11.10	11.05	-2	1,569	-0.13%
2018/10/09	5	12.20	5	12.30	12.25	0	1,609	0.00%
2018/10/08	0	0.00	5	12.35	12.35	-5	1,626	-0.31%
2018/10/04	0	0.00	5	12.90	12.80	-5	1,659	-0.30%
2018/10/03	6	13.28	0	0.00	13.15	6	1,696	0.35%
2018/10/02	3	13.20	0	0.00	13.20	3	1,719	0.17%
2018/09/28	11	13.32	0	0.00	13.15	11	1,792	0.61%
2018/09/27	0	13.25	0	0.00	13.15	0	1,801	0.00%
2018/09/19	0	0.00	0.1	13.00	13.05	-0.1	1,929	0.00%
2018/09/10	0	0.00	7	12.40	12.00	-7	2,869	-0.24%
2018/09/07	1	13.05	0	0.00	12.85	1	2,941	0.03%
2018/09/03	1	13.55	0	0.00	13.55	1	3,103	0.03%
2018/08/30	0	0.00	15	13.91	13.85	-15	3,393	-0.44%
2018/08/27	5	13.70	0	0.00	13.70	5	3,553	0.14%
2018/08/22	2	13.55	0	0.00	13.55	2	3,857	0.05%
2018/08/21	2	13.45	62	13.40	13.45	-60	3,882	-1.55%
2018/08/20	3	13.55	0	0.00	13.40	3	3,973	0.08%
2018/08/17	0	0.00	5	13.90	13.60	-5	3,997	-0.13%
2018/08/16	2	13.60	2	13.75	13.65	0	4,054	0.00%
2018/08/15	0	0.00	10	13.95	13.95	-10	4,070	-0.25%
2018/08/14	10	14.40	0	0.00	14.30	10	4,042	0.25%
2018/08/13	3	14.97	0	0.00	14.70	3	4,017	0.07%
2018/08/10	0	0.00	2	15.55	15.30	-2	3,988	-0.05%
2018/08/09	5	16.00	14	15.87	15.75	-9	3,956	-0.23%
2018/08/08	20	15.50	20	15.70	15.70	0	3,824	0.00%
2018/08/07	0	0.00	20	15.23	15.30	-20	3,776	-0.53%
2018/08/06	0	0.00	3	15.10	15.10	-3	3,711	-0.08%
2018/08/03	12	15.00	0	0.00	15.00	12	3,726	0.32%
2018/08/02	1	14.95	11	15.07	14.90	-10	3,769	-0.27%
2018/07/31	0	0.00	5	14.90	14.80	-5	3,790	-0.13%
2018/07/30	6	14.80	0	0.00	14.85	6	3,839	0.16%
2018/07/27	0	0.00	2	14.85	14.95	-2	3,837	-0.05%
2018/07/26	1	14.85	0	0.00	14.80	1	3,842	0.03%
2018/07/24	0	0.00	2	14.80	14.90	-2	3,851	-0.05%
2018/07/20	10	14.95	0	0.00	14.95	10	3,877	0.26%
2018/07/18	10	15.20	22	15.15	15.20	-12	3,874	-0.31%
2018/07/17	21	15.25	1	15.25	15.20	20	3,862	0.52%
2018/07/16	0	0.00	21	15.00	15.00	-21	3,782	-0.56%
2018/07/13	28	14.90	0	0.00	14.85	28	3,837	0.73%
2018/07/12	0	0.00	5	14.65	14.65	-5	3,820	-0.13%
2018/07/11	2	15.20	1	15.00	15.10	1	3,814	0.03%
2018/07/06	0	0.00	1	15.20	15.10	-1	3,775	-0.03%
2018/07/04	0	0.00	3	15.40	15.45	-3	3,736	-0.08%
2018/07/02	1	15.70	0	0.00	15.60	1	3,735	0.03%
2018/06/29	0	0.00	22	15.80	15.85	-22	3,739	-0.59%
2018/06/28	1	15.95	3	16.05	15.75	-2	3,750	-0.05%
2018/06/27	4	16.43	0	0.00	16.20	4	3,731	0.11%
2018/06/26	2	16.20	2	16.00	16.35	0	3,543	0.00%
2018/06/25	1	16.40	0	0.00	16.25	1	3,501	0.03%
2018/06/22	51	16.79	8	16.87	16.50	43	3,494	1.23%
2018/06/21	0	0.00	6	16.69	16.70	-6	3,302	-0.18%
2018/06/20	4	15.89	2	15.98	16.25	2	3,196	0.06%
2018/06/19	13	16.57	4	16.60	16.20	9	3,176	0.28%
2018/06/15	0	0.00	1	16.40	16.65	-1	3,056	-0.03%
2018/06/14	0	0.00	7	16.39	16.25	-7	2,999	-0.23%
2018/06/13	1	16.15	11	16.28	16.30	-10	3,055	-0.33%
2018/06/12	1	16.60	0	0.00	16.35	1	3,137	0.03%
2018/06/11	0	0.00	3	16.12	16.20	-3	3,168	-0.09%
2018/06/08	0	0.00	4	16.20	16.10	-4	3,167	-0.13%
2018/06/07	13	16.51	4	16.59	16.40	9	3,226	0.28%
2018/06/06	63	15.69	3	15.77	16.35	60	2,979	2.01%
2018/06/05	11	15.64	3	15.83	15.55	8	2,900	0.28%
2018/06/04	2	15.55	0	0.00	15.55	2	3,001	0.07%
2018/06/01	2	15.40	2	15.70	15.45	0	3,066	0.00%
2018/05/31	1	15.40	0	0.00	15.50	1	3,048	0.03%
2018/05/30	0	0.00	1	15.35	15.65	-1	3,123	-0.03%
2018/05/29	3	15.30	0	0.00	15.35	3	2,903	0.10%
2018/05/28	0	0.00	1	15.65	15.50	-1	2,909	-0.03%
2018/05/24	0	0.00	1	15.15	15.10	-1	2,850	-0.04%
2018/05/23	2	14.68	2	14.70	14.80	0	2,903	0.00%
2018/05/21	0	0.00	10	14.40	14.65	-10	2,912	-0.34%
2018/05/18	13	14.32	0	0.00	14.25	13	2,938	0.44%
2018/05/16	0	0.00	10	14.40	14.40	-10	3,070	-0.33%
2018/05/08	0	0.00	5	14.40	14.40	-5	3,707	-0.13%
2018/04/27	0	0.00	1	14.10	14.15	-1	5,698	-0.02%
2018/04/26	1	14.55	0	0.00	14.05	1	5,839	0.02%
2018/04/25	1	14.45	0	0.00	14.50	1	5,945	0.02%
2018/04/23	1	15.10	10	15.35	15.05	-9	5,961	-0.15%
2018/04/19	2	15.60	0	0.00	15.60	2	6,070	0.03%
2018/04/18	0	0.00	1	15.05	15.10	-1	6,012	-0.02%
2018/04/17	0	0.00	1	15.15	15.10	-1	6,039	-0.02%
2018/04/16	0	0.00	1	15.45	15.40	-1	6,053	-0.02%
2018/04/11	1	15.50	0	0.00	15.50	1	6,128	0.02%
2018/04/10	2	15.60	0	0.00	15.45	2	6,174	0.03%
2018/04/09	0	0.00	3	15.65	15.55	-3	6,261	-0.05%
2018/03/31	7	15.86	0	0.00	16.15	7	6,361	0.11%
2018/03/30	0	0.00	1	16.00	15.80	-1	6,342	-0.02%
2018/03/28	3	15.90	0	0.00	15.85	3	6,373	0.05%
2018/03/27	10	16.00	0	0.00	16.05	10	6,474	0.15%
2018/03/22	6	16.38	0	0.00	16.05	6	6,553	0.09%
2018/03/21	7	16.39	1	16.55	16.45	6	6,503	0.09%
2018/03/20	1	16.30	0	0.00	16.25	1	6,466	0.02%
2018/03/19	3	16.45	2	16.60	16.45	1	6,457	0.02%
2018/03/16	1	16.65	13	16.70	16.70	-12	6,358	-0.19%
2018/03/15	2	16.45	3	16.57	16.45	-1	6,261	-0.02%
2018/03/14	0	0.00	20	16.25	16.20	-20	6,220	-0.32%
2018/03/13	12	16.25	0	0.00	16.30	12	6,256	0.19%
2018/03/09	2	16.40	0.1	16.45	16.30	2	6,248	0.03%
2018/03/08	0	0.00	4	16.65	16.55	-4	6,314	-0.06%
2018/03/07	7	16.09	8	16.18	16.30	-1	6,219	-0.02%
2018/03/05	5	16.04	11	15.93	15.90	-6	6,277	-0.10%
2018/03/01	2	15.90	10	15.90	15.90	-8	6,258	-0.13%
2018/02/27	0	0.00	5	16.20	16.05	-5	6,356	-0.08%
2018/02/26	13	16.16	0	0.00	16.10	13	6,485	0.20%
2018/02/21	6	15.45	0	0.00	15.75	6	6,423	0.09%
2018/02/12	21	15.30	0	0.00	15.20	21	6,439	0.33%
2018/02/09	4	14.76	2	14.85	15.20	2	6,477	0.03%
2018/02/06	13	16.15	1	16.95	15.70	12	6,511	0.18%
2018/02/05	7	17.13	0	0.00	17.30	7	6,477	0.11%
2018/02/02	9	18.31	13	18.22	18.00	-4	6,492	-0.06%
2018/02/01	19	18.22	1	18.05	17.85	18	7,139	0.25%
2018/01/31	0	0.00	6	18.44	18.25	-6	7,161	-0.08%
2018/01/30	14	18.67	39	18.63	18.45	-25	7,301	-0.34%
2018/01/29	2	18.10	27	18.25	18.10	-25	6,903	-0.36%
2018/01/26	20	18.43	11	18.62	18.40	9	6,818	0.13%
2018/01/25	6	17.78	4	18.00	18.00	2	6,221	0.03%
2018/01/24	9	17.00	22	17.12	17.30	-13	5,782	-0.22%
2018/01/23	0	0.00	7	16.77	16.65	-7	5,698	-0.12%
2018/01/19	10	16.85	0	0.00	16.95	10	6,149	0.16%
2018/01/18	0	0.00	0.1	16.65	16.60	-0.1	6,113	0.00%
2018/01/16	1	16.35	0.1	16.85	16.85	1	6,922	0.01%
2018/01/15	25	16.45	1	16.60	16.45	24	7,526	0.32%
2018/01/12	10	16.25	10	16.25	16.35	0	7,554	0.00%
2018/01/11	1	16.15	0	0.00	16.15	1	7,633	0.01%
2018/01/08	0	0.00	3	16.65	16.60	-3	8,199	-0.04%
2018/01/04	0	0.00	1	17.00	17.10	-1	8,434	-0.01%
2018/01/03	3	17.15	0	0.00	16.85	3	8,432	0.04%
2018/01/02	0	0.00	1	16.60	17.00	-1	8,363	-0.01%