凌陽 (2401)-元大-鳳山券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.70
漲跌
▲0.25
漲幅
+0.88%
成交量
2,261張
產業
上市半導體類股
998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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	28.93	4	29.13	28.70	-1	2,216	-0.05%
2024/11/21	7	28.25	2	28.45	28.45	5	2,229	0.22%
2024/11/20	1	28.30	0	0.00	28.20	1	2,279	0.04%
2024/11/19	1	27.90	4	28.08	28.20	-3	2,337	-0.13%
2024/11/18	1.5	28.00	4	27.84	27.95	-2.5	2,555	-0.10%
2024/11/15	0	0.00	3	28.43	28.40	-3	2,572	-0.12%
2024/11/14	1	28.55	8	28.05	27.85	-7	2,641	-0.26%
2024/11/13	1	28.55	1	28.65	28.60	0	2,682	0.00%
2024/11/12	5.5	28.59	1	28.65	28.60	4.5	2,871	0.16%
2024/11/11	3	29.63	2	29.68	29.70	1	2,846	0.04%
2024/11/08	1	30.25	0	0.00	30.10	1	2,860	0.03%
2024/11/07	1	30.60	0	0.00	30.80	1	2,959	0.03%
2024/10/30	0	0.00	1	29.55	29.45	-1	3,185	-0.03%
2024/10/29	1	30.15	0	0.00	29.75	1	3,202	0.03%
2024/10/28	1	30.60	0	0.00	30.65	1	3,213	0.03%
2024/10/23	1	30.90	1	30.95	30.95	0	3,277	0.00%
2024/10/22	2	31.13	2	31.20	31.20	0	3,302	0.00%
2024/10/21	8	31.07	8	31.08	31.50	0	3,400	0.00%
2024/10/18	2	30.15	4	30.25	30.00	-2	3,463	-0.06%
2024/10/15	2	30.33	3	30.60	30.35	-1	3,847	-0.03%
2024/10/14	5	30.00	0	0.00	30.25	5	4,142	0.12%
2024/10/08	0	0.00	2	30.60	30.85	-2	4,619	-0.04%
2024/10/04	0	0.00	0	31.20	31.20	0	5,086	0.00%
2024/09/30	2	31.65	1	32.00	31.65	1	5,783	0.02%
2024/09/27	2	31.85	1	32.20	31.90	1	5,894	0.02%
2024/09/26	2	32.10	3	32.02	31.75	-1	5,901	-0.02%
2024/09/25	0	0.00	5	31.34	31.00	-5	5,830	-0.09%
2024/09/24	0	0.00	1	30.00	30.65	-1	5,819	-0.02%
2024/09/23	0	0.00	1	30.00	29.80	-1	5,889	-0.02%
2024/09/20	0	0.00	5	29.50	29.45	-5	6,133	-0.08%
2024/09/18	5	29.48	0	0.00	29.00	5	6,657	0.08%
2024/09/13	1	29.25	1	29.15	29.20	0	7,144	0.00%
2024/09/12	1	29.05	1	29.05	29.20	0	7,209	0.00%
2024/09/11	0	0.00	2	28.60	28.35	-2	7,258	-0.03%
2024/09/10	3	28.48	2	29.20	28.20	1	7,377	0.01%
2024/09/09	2.5	28.44	4	28.80	28.95	-1.5	7,422	-0.02%
2024/09/06	0	0.00	2	29.20	28.90	-2	7,561	-0.03%
2024/09/05	15	29.55	14	29.64	28.95	1	7,730	0.01%
2024/09/04	8.5	28.91	0	0.00	28.60	8.5	7,779	0.11%
2024/09/03	1	30.55	0	0.00	30.60	1	7,798	0.01%
2024/08/30	5	31.40	0	0.00	31.40	5	8,090	0.06%
2024/08/29	2	31.35	1	31.30	31.45	1	8,263	0.01%
2024/08/28	0	0.00	4	31.63	31.55	-4	8,593	-0.05%
2024/08/27	0	0.00	0.2	32.10	31.85	-0.2	8,905	0.00%
2024/08/26	0	0.00	2	32.40	32.00	-2	9,347	-0.02%
2024/08/23	4	31.90	0	0.00	32.45	4	10,988	0.04%
2024/08/22	4	32.76	0	0.00	32.60	4	12,205	0.03%
2024/08/21	1	32.50	1	32.50	32.45	0	12,669	0.00%
2024/08/20	25	33.01	12	32.70	32.90	13	12,661	0.10%
2024/08/19	0	0.00	3	31.40	31.40	-3	12,585	-0.02%
2024/08/16	0	0.00	1	31.20	30.75	-1	12,596	-0.01%
2024/08/15	1	31.15	7	30.09	31.05	-6	12,585	-0.05%
2024/08/14	13	30.04	105	29.79	30.00	-92	12,662	-0.73%	大賣/
2024/08/09	0.5	31.40	0	0.00	30.40	0.5	12,638	0.00%
2024/08/08	0	0.00	1	29.60	29.75	-1	12,767	-0.01%
2024/08/07	0	0.00	5	30.10	30.25	-5	12,767	-0.04%
2024/08/06	6	27.18	1	29.50	28.25	5	12,770	0.04%
2024/08/05	23.5	29.18	0	0.00	29.15	23.5	12,716	0.18%
2024/08/02	5	32.80	0	0.00	32.35	5	12,680	0.04%
2024/08/01	1	33.55	0	0.00	33.50	1	12,729	0.01%
2024/07/26	1	32.45	0	0.00	32.65	1	13,393	0.01%
2024/07/22	0	0.00	4	33.30	33.10	-4	13,391	-0.03%
2024/07/19	3	34.88	7	34.30	34.40	-4	13,281	-0.03%
2024/07/18	11	35.91	5	35.80	35.85	6	13,208	0.05%
2024/07/17	8	37.13	0	0.00	36.90	8	13,098	0.06%
2024/07/16	1	37.90	1	37.60	37.60	0	13,019	0.00%
2024/07/15	2	38.08	2	37.78	37.00	0	13,022	0.00%
2024/07/12	2	37.65	6	37.97	37.25	-4	12,900	-0.03%
2024/07/11	6	38.04	15	38.13	37.65	-9	13,155	-0.07%
2024/07/10	2	37.30	0	0.00	37.15	2	13,191	0.02%
2024/07/09	11.1	36.66	17	37.46	37.70	-5.9	13,187	-0.04%
2024/07/08	27	37.93	18	37.54	37.70	9	13,072	0.07%
2024/07/05	34	37.99	44	38.01	38.35	-10	12,779	-0.08%
2024/07/04	3	36.75	1	36.40	36.30	2	12,202	0.02%
2024/07/03	0	0.00	13	36.60	36.70	-13	12,090	-0.11%
2024/07/02	2	35.55	0	0.00	35.75	2	11,975	0.02%
2024/07/01	15	35.61	2	35.90	35.40	13	11,916	0.11%
2024/06/28	5	36.48	9	36.83	36.20	-4	11,858	-0.03%
2024/06/27	12	36.24	1	36.10	35.90	11	11,760	0.09%
2024/06/26	10.1	37.24	4	36.91	36.90	6.1	11,656	0.05%
2024/06/25	0	37.20	5.3	37.48	37.35	-5.2	11,411	-0.05%
2024/06/24	2	36.85	3.1	37.38	36.55	-1.1	11,096	-0.01%
2024/06/21	6	36.62	18.5	36.95	36.40	-12.5	10,944	-0.11%
2024/06/20	1	36.35	5	35.89	36.20	-4	10,688	-0.04%
2024/06/19	4	35.06	7	34.92	34.75	-3	10,553	-0.03%
2024/06/18	1	35.25	1	35.20	35.25	0	10,514	0.00%
2024/06/17	5	35.85	7	36.12	35.60	-2	10,483	-0.02%
2024/06/14	2	35.70	0	0.00	35.70	2	10,383	0.02%
2024/06/13	5	35.76	4	35.63	35.50	1	10,346	0.01%
2024/06/12	2	35.40	2	35.10	35.60	0	10,247	0.00%
2024/06/11	3	34.27	4	34.21	34.40	-1	10,134	-0.01%
2024/06/07	3	34.72	3	34.80	34.75	0	10,105	0.00%
2024/06/06	6	34.58	22	34.55	34.30	-16	10,067	-0.16%
2024/06/05	2	34.65	11	34.83	34.90	-9	9,918	-0.09%
2024/06/04	5	35.37	9	35.51	35.20	-4	9,799	-0.04%
2024/06/03	22.1	37.25	20	36.28	36.25	2.1	9,642	0.02%
2024/05/31	26.8	36.51	31	36.20	36.45	-4.3	9,328	-0.05%
2024/05/30	40.1	36.16	30	36.61	35.65	10.1	9,023	0.11%
2024/05/29	123.1	37.96	115.7	38.25	36.85	7.4	8,603	0.09%	大買/大賣/
2024/05/28	169	34.84	71	35.24	36.45	98	6,959	1.41%	大買/
2024/05/27	14	33.27	19.2	33.50	33.15	-5.2	5,728	-0.09%
2024/05/24	0	0.00	8	31.14	31.30	-8	5,253	-0.15%
2024/05/23	13	31.50	3	31.42	30.65	10	5,233	0.19%
2024/05/22	1	30.95	3	31.02	31.15	-2	5,133	-0.04%
2024/05/21	6	30.72	3	30.60	30.80	3	5,158	0.06%
2024/05/20	1	31.00	39	30.94	30.90	-38	5,218	-0.73%
2024/05/17	1	30.50	5	30.30	30.10	-4	5,196	-0.08%
2024/05/16	0.1	30.10	3.1	30.22	30.20	-3.1	5,171	-0.06%
2024/05/15	4.1	30.04	1.2	30.28	29.95	2.9	5,148	0.06%
2024/05/14	5	30.28	8	30.13	30.25	-3	5,068	-0.06%
2024/05/13	2	28.25	1	28.55	28.65	1	4,874	0.02%
2024/05/10	3	27.85	3	28.00	28.10	0	4,880	0.00%
2024/05/09	2.1	28.22	3	28.35	28.10	-0.9	4,836	-0.02%
2024/05/08	2	28.33	1	28.65	28.55	1	4,830	0.02%
2024/05/07	2	28.40	1	28.80	28.70	1	4,811	0.02%
2024/05/06	2	28.80	2	29.33	28.95	0	4,744	0.00%
2024/05/03	4	28.91	4	29.14	28.75	0	4,735	0.00%
2024/05/02	16.1	29.12	3	28.58	28.60	13.1	4,680	0.28%
2024/04/30	3.1	30.18	8.4	30.06	31.05	-5.3	4,427	-0.12%
2024/04/29	1	28.55	4	28.40	28.60	-3	4,130	-0.07%
2024/04/26	2	27.95	1	28.05	27.70	1	4,191	0.02%
2024/04/25	1	27.85	0	0.00	27.80	1	4,213	0.02%
2024/04/24	2	28.13	3	28.20	28.30	-1	4,282	-0.02%
2024/04/23	2	27.15	4	27.53	27.45	-2	4,394	-0.05%
2024/04/22	5	27.28	2	27.25	26.75	3	4,619	0.06%
2024/04/19	3.2	28.70	0	0.00	27.60	3.2	4,610	0.07%
2024/04/18	2.2	29.29	11	29.13	29.35	-8.8	4,521	-0.20%
2024/04/17	8	29.58	37	29.51	28.90	-29	4,380	-0.66%
2024/04/16	40	28.54	19	28.86	29.30	21	4,031	0.52%
2024/04/15	4.2	27.96	1	27.80	27.80	3.2	3,762	0.09%
2024/04/12	1.3	28.34	2	28.40	28.30	-0.7	3,692	-0.02%
2024/04/11	5	28.08	0	28.00	28.00	5	3,659	0.14%
2024/04/10	1	28.30	1	28.25	28.30	0	3,656	0.00%
2024/04/09	7	28.00	0	0.00	27.90	7	3,676	0.19%
2024/04/08	10	27.75	0	0.00	27.70	10	3,693	0.27%
2024/04/03	1	28.15	1	27.80	27.95	0	3,706	0.00%
2024/04/02	3	28.02	0	0.00	28.00	3	3,719	0.08%
2024/04/01	0	0.00	1	28.40	28.40	-1	3,742	-0.03%
2024/03/29	1	28.10	4	27.99	28.10	-3	3,800	-0.08%
2024/03/28	30	27.99	1	28.10	27.95	29	3,811	0.76%
2024/03/27	2	28.43	10	28.34	28.25	-8	3,820	-0.21%
2024/03/26	3	28.67	0	0.00	28.30	3	3,833	0.08%
2024/03/25	4	29.44	8	28.95	29.15	-4	3,806	-0.11%
2024/03/22	7	28.55	1	28.75	28.80	6	3,777	0.16%
2024/03/21	14	28.91	3	28.68	28.90	11	3,835	0.29%
2024/03/20	3	28.87	2	28.50	28.50	1	4,000	0.02%
2024/03/19	1	28.70	0	0.00	28.75	1	4,104	0.02%
2024/03/18	0	28.80	3	28.60	28.95	-3	4,133	-0.07%
2024/03/15	1	29.10	3	29.05	28.80	-2	4,224	-0.05%
2024/03/14	1	29.50	2	29.55	29.30	-1	4,331	-0.02%
2024/03/13	8	30.26	5	30.60	30.20	3	4,480	0.07%
2024/03/12	11	31.07	2	31.05	31.15	9	4,580	0.20%
2024/03/07	2	31.83	1	31.45	31.50	1	4,828	0.02%
2024/03/06	0	0.00	25	32.20	32.00	-25	4,921	-0.51%
2024/03/05	8	32.49	0	0.00	32.45	8	5,081	0.16%
2024/03/04	1	32.65	1	33.15	32.65	0	5,571	0.00%
2024/02/29	0	0.00	3	33.03	33.10	-3	6,068	-0.05%
2024/02/26	0	0.00	2	33.50	33.50	-2	6,529	-0.03%
2024/02/23	1	33.15	2	33.78	33.15	-1	6,921	-0.01%
2024/02/22	10	33.54	5	33.42	33.40	5	7,308	0.07%
2024/02/21	5	33.80	14	33.87	33.30	-9	7,988	-0.11%
2024/02/20	4	33.89	2	32.95	33.40	2	8,652	0.02%
2024/02/19	2	32.68	1	32.75	32.75	1	8,679	0.01%
2024/02/16	4	32.20	13	32.33	32.80	-9	8,759	-0.10%
2024/02/15	0	0.00	4	31.55	31.50	-4	8,739	-0.05%
2024/02/05	14	30.97	1	30.90	30.95	13	8,754	0.15%
2024/02/02	2	31.93	0	0.00	31.70	2	8,750	0.02%
2024/01/31	1	32.55	4	32.66	32.30	-3	8,902	-0.03%
2024/01/30	2	32.05	0	0.00	32.20	2	9,526	0.02%
2024/01/29	0	0.00	1	32.35	32.65	-1	9,790	-0.01%
2024/01/26	3	32.45	0	0.00	32.05	3	9,797	0.03%
2024/01/25	10	32.79	1	33.20	32.60	9	9,790	0.09%
2024/01/24	1	33.55	0	0.00	33.30	1	9,809	0.01%
2024/01/22	2	33.80	15	33.82	34.30	-13	9,875	-0.13%
2024/01/19	0	0.00	5	32.97	33.10	-5	9,889	-0.05%
2024/01/18	11	32.43	2	32.50	32.40	9	10,046	0.09%
2024/01/17	20	33.60	15	33.68	33.20	5	10,531	0.05%
2024/01/16	4	33.34	14	33.60	33.45	-10	10,607	-0.09%
2024/01/15	0	0.00	7	32.52	32.70	-7	10,773	-0.06%
2024/01/12	9	31.80	0	0.00	31.50	9	10,860	0.08%
2024/01/11	2	32.18	2	32.50	32.70	0	10,872	0.00%
2024/01/10	2	32.20	0	0.00	32.15	2	11,077	0.02%
2024/01/09	1	32.30	0	0.00	32.25	1	11,207	0.01%
2024/01/04	10	32.87	7	32.93	32.80	3	11,311	0.03%
2024/01/03	1	33.15	2	33.38	33.25	-1	11,316	-0.01%
2024/01/02	1	33.85	0	0.00	33.75	1	11,308	0.01%
2023/12/29	10	33.89	2	34.23	34.35	8	11,330	0.07%
2023/12/28	1	34.05	5	34.10	34.00	-4	11,328	-0.04%
2023/12/27	2	34.25	8	34.66	34.10	-6	11,364	-0.05%
2023/12/26	2	33.93	1	33.70	34.10	1	11,341	0.01%
2023/12/25	3	33.53	0	0.00	33.30	3	11,322	0.03%
2023/12/22	1	33.70	2	33.65	33.60	-1	11,316	-0.01%
2023/12/21	2	33.48	0	0.00	33.20	2	11,318	0.02%
2023/12/20	6	33.75	0	0.00	33.70	6	11,327	0.05%
2023/12/19	12	33.42	1	33.75	33.70	11	11,337	0.10%
2023/12/18	3	34.32	7	34.24	34.05	-4	11,374	-0.04%
2023/12/15	23	35.65	2.2	36.59	34.85	20.8	11,431	0.18%
2023/12/14	1.1	36.67	18.1	36.59	36.65	-17	11,365	-0.15%
2023/12/13	1.1	36.43	3	36.33	36.30	-1.9	11,296	-0.02%
2023/12/12	9.1	36.07	0	0.00	36.10	9.1	11,364	0.08%
2023/12/11	10	36.65	1	36.65	36.55	9	11,377	0.08%
2023/12/08	2	36.55	19	36.59	36.40	-17	11,300	-0.15%
2023/12/07	27	35.57	1	35.70	35.55	26	11,179	0.23%
2023/12/06	3	35.83	9	36.05	36.10	-6	11,165	-0.05%
2023/12/05	2	34.73	3	34.80	34.80	-1	11,140	-0.01%
2023/12/04	8	35.16	2	35.45	35.05	6	11,398	0.05%
2023/12/01	22	36.25	2	36.10	35.75	20	12,165	0.16%
2023/11/30	1	36.40	3	36.45	36.15	-2	12,722	-0.02%
2023/11/29	39	36.73	19	37.22	36.40	20	12,666	0.16%
2023/11/28	10	36.32	12	36.62	36.50	-2	12,273	-0.02%
2023/11/27	18	35.97	19	36.44	35.65	-1	12,262	-0.01%
2023/11/24	10	35.69	10	36.16	35.55	0	12,347	0.00%
2023/11/22	14	36.07	21	36.17	36.05	-7	12,036	-0.06%
2023/11/21	15	35.14	28	35.33	35.40	-13	11,773	-0.11%
2023/11/20	19	35.68	20	35.84	35.65	-1	11,498	-0.01%
2023/11/17	36	34.48	35	34.39	34.50	1	10,918	0.01%
2023/11/16	0	0.00	11	32.38	32.60	-11	10,420	-0.11%
2023/11/15	28	32.01	27	32.22	31.60	1	10,384	0.01%
2023/11/14	0	0.00	1	31.60	31.50	-1	10,460	-0.01%
2023/11/10	5	31.33	0	0.00	31.10	5	10,947	0.05%
2023/11/09	0	0.00	2	31.83	31.85	-2	10,960	-0.02%
2023/11/08	3	32.82	13	32.58	32.15	-10	11,004	-0.09%
2023/11/07	56	32.80	45	33.15	33.05	11	10,987	0.10%
2023/11/06	0	0.00	24	31.65	32.55	-24	10,393	-0.23%
2023/11/03	0	30.35	0	0.00	29.95	0	10,160	0.00%
2023/11/01	5	29.78	11	29.85	29.65	-6	10,325	-0.06%
2023/10/31	6	31.38	3	31.28	30.10	3	10,358	0.03%
2023/10/30	4	32.00	1	31.90	31.65	3	10,363	0.03%
2023/10/27	3	32.03	4	32.15	31.60	-1	10,633	-0.01%
2023/10/26	6	32.56	27	32.35	32.10	-21	10,757	-0.20%
2023/10/25	53	33.04	45	32.76	32.50	8	10,642	0.08%
2023/10/24	13	31.55	6	31.69	31.45	7	10,226	0.07%
2023/10/23	23	32.21	26	32.43	31.80	-3	10,124	-0.03%
2023/10/20	16	31.67	9	31.89	32.05	7	9,862	0.07%
2023/10/19	2	31.30	1	31.60	31.70	1	9,752	0.01%
2023/10/18	14	31.54	17	31.40	31.45	-3	9,680	-0.03%
2023/10/17	8	31.27	8	31.75	31.15	0	9,459	0.00%
2023/10/12	1	30.80	6	30.72	30.60	-5	9,693	-0.05%
2023/10/11	1	30.50	1	30.50	29.75	0	9,725	0.00%
2023/10/06	1.5	29.97	0	0.00	30.20	1.5	9,759	0.02%
2023/10/05	1	29.65	2	30.30	29.95	-1	9,883	-0.01%
2023/10/04	0	0.00	1	29.50	29.55	-1	9,867	-0.01%
2023/10/03	16	29.95	15	30.05	29.85	1	9,889	0.01%
2023/10/02	0	0.00	1	29.55	29.55	-1	9,919	-0.01%
2023/09/28	7	29.46	4	29.90	29.05	3	9,969	0.03%
2023/09/26	3	29.15	0	0.00	29.20	3	10,014	0.03%
2023/09/25	11	29.95	10	29.85	29.65	1	10,053	0.01%
2023/09/22	1	29.50	14	29.46	29.85	-13	10,036	-0.13%
2023/09/21	9	29.87	1	30.20	29.55	8	10,024	0.08%
2023/09/20	0	0.00	11	31.35	30.35	-11	9,971	-0.11%
2023/09/19	10	31.83	6	31.90	31.30	4	9,890	0.04%
2023/09/18	2	32.45	1	32.65	32.40	1	9,808	0.01%
2023/09/15	14	32.39	15	32.22	32.25	-1	9,807	-0.01%
2023/09/14	0	0.00	6.3	32.32	32.35	-6.3	9,797	-0.06%
2023/09/13	4.3	31.99	4	31.91	31.70	0.3	9,827	0.00%
2023/09/12	2	32.13	0	0.00	31.80	2	10,153	0.02%
2023/09/11	5	31.82	4	32.55	32.05	1	10,958	0.01%
2023/09/08	3	32.15	2	32.08	32.10	1	10,958	0.01%
2023/09/07	36	32.71	12	32.86	32.50	24	10,923	0.22%
2023/09/06	61.1	33.74	25	33.93	33.05	36.1	10,635	0.34%
2023/09/05	24	34.08	39	33.82	35.10	-15	9,827	-0.15%
2023/09/04	0	0.00	6	31.85	31.95	-6	9,305	-0.06%
2023/09/01	24	31.91	18	31.49	31.25	6	9,424	0.06%
2023/08/31	17	31.91	14	31.99	32.25	3	9,306	0.03%
2023/08/30	13	31.85	24	31.85	31.95	-11	8,982	-0.12%
2023/08/29	4	30.69	2	30.65	30.65	2	8,706	0.02%
2023/08/28	7	31.28	0	0.00	31.05	7	8,644	0.08%
2023/08/25	2	31.53	58	31.19	31.55	-56	8,508	-0.66%
2023/08/24	50	30.98	2	31.23	31.10	48	8,399	0.57%
2023/08/23	4	30.94	16	30.75	31.20	-12	8,243	-0.15%
2023/08/22	32	31.37	24	30.58	30.35	8	8,073	0.10%
2023/08/21	4	30.88	10	30.89	31.05	-6	7,785	-0.08%
2023/08/18	17	31.05	61	31.01	30.25	-44	7,662	-0.57%
2023/08/17	49	31.00	39	30.70	31.10	10	7,479	0.13%
2023/08/16	5	28.70	15	29.68	29.90	-10	7,025	-0.14%
2023/08/15	16	29.20	1	29.35	28.85	15	6,925	0.22%
2023/08/14	22	28.97	11	29.14	28.80	11	6,873	0.16%
2023/08/11	7	29.76	11	29.90	30.15	-4	6,759	-0.06%
2023/08/10	12	29.29	2	29.60	28.95	10	6,652	0.15%
2023/08/09	2	30.30	0	0.00	30.05	2	6,581	0.03%
2023/08/08	6	29.90	4	29.80	29.85	2	6,524	0.03%
2023/08/07	32	30.34	38	30.26	30.70	-6	6,442	-0.09%
2023/08/04	9	29.62	12	30.24	30.25	-3	6,298	-0.05%
2023/08/02	3	29.67	10	28.85	29.00	-7	6,204	-0.11%
2023/08/01	19	30.38	6	30.29	30.05	13	6,084	0.21%
2023/07/31	10	30.32	30	30.47	30.75	-20	5,752	-0.35%
2023/07/28	25	29.54	0.1	29.40	29.50	24.9	5,499	0.45%
2023/07/27	0	0.00	1	30.25	30.40	-1	5,410	-0.02%
2023/07/26	12	30.24	1	29.45	29.75	11	5,267	0.21%
2023/07/25	2.1	29.40	5	29.48	29.95	-2.9	5,141	-0.06%
2023/07/24	1	28.20	0	0.00	28.00	1	4,986	0.02%
2023/07/21	5	28.60	0	0.00	28.60	5	4,958	0.10%
2023/07/20	2	28.88	1	28.75	28.80	1	4,955	0.02%
2023/07/18	20	29.59	2	29.98	28.85	18	4,886	0.37%
2023/07/17	8	30.56	7	30.69	30.65	1	4,704	0.02%
2023/07/14	1	29.95	0	0.00	29.65	1	4,481	0.02%
2023/07/13	2	29.30	0	0.00	29.00	2	4,462	0.04%
2023/07/12	3	29.52	30	29.49	29.20	-27	4,399	-0.61%
2023/07/11	0	0.00	4	28.38	28.80	-4	4,250	-0.09%
2023/07/10	6	28.58	0	0.00	28.55	6	4,230	0.14%
2023/07/07	17	29.46	9	29.05	28.75	8	4,200	0.19%
2023/07/06	10	28.99	10	29.53	30.05	0	4,127	0.00%
2023/07/05	3	29.75	1	29.55	29.30	2	4,048	0.05%
2023/07/04	6	29.39	4	29.63	29.90	2	4,014	0.05%
2023/07/03	14	29.39	12	29.48	29.50	2	3,942	0.05%
2023/06/30	10	28.65	0	0.00	28.75	10	3,877	0.26%
2023/06/29	1	28.55	2	28.83	28.75	-1	3,916	-0.03%
2023/06/28	1	28.40	3	28.52	28.25	-2	3,892	-0.05%
2023/06/27	6	28.93	22	28.51	28.45	-16	3,869	-0.41%
2023/06/26	1	29.65	0	0.00	29.40	1	3,808	0.03%
2023/06/21	5	29.88	3	29.93	29.90	2	3,773	0.05%
2023/06/20	7	30.23	1	30.25	30.35	6	3,716	0.16%
2023/06/19	2	30.53	1.4	30.87	30.75	0.6	3,633	0.02%
2023/06/16	22	30.42	16	30.83	29.95	6	3,467	0.17%
2023/06/15	92	31.09	85	30.98	31.40	7	3,062	0.23%
2023/06/14	1	28.65	27	29.55	29.55	-26	2,171	-1.20%
2023/06/13	4	26.88	4.1	26.91	26.90	-0.1	2,045	0.00%
2023/06/12	1	26.30	30.5	26.25	26.40	-29.5	1,973	-1.50%
2023/06/09	2	26.80	9	26.79	26.70	-7	1,936	-0.36%
2023/06/08	12	26.88	12	27.09	26.85	0	1,884	0.00%
2023/06/07	30	26.31	11	26.40	26.60	19	1,738	1.09%
2023/06/06	1	25.10	0	0.00	25.20	1	1,507	0.07%
2023/06/05	0	0.00	2	25.38	25.30	-2	1,536	-0.13%
2023/06/02	0	0.00	1	25.25	25.25	-1	1,530	-0.07%
2023/06/01	1	25.05	0	0.00	25.15	1	1,529	0.07%
2023/05/31	1	25.20	2	25.35	25.25	-1	1,539	-0.06%
2023/05/30	1.5	25.46	0	0.00	25.35	1.5	1,523	0.10%
2023/05/29	0	0.00	4	24.85	24.90	-4	1,470	-0.27%
2023/05/24	0	0.00	1	24.40	24.40	-1	1,572	-0.06%
2023/05/23	1	24.20	1	24.25	24.20	0	1,598	0.00%
2023/05/22	0	0.00	6	24.02	24.20	-6	1,681	-0.36%
2023/05/19	0	0.00	2	23.75	23.70	-2	1,701	-0.12%
2023/05/18	3	23.60	0	0.00	23.50	3	1,717	0.17%
2023/05/16	1	23.15	2	23.23	23.20	-1	1,757	-0.06%
2023/05/15	1	23.20	1	23.10	23.10	0	1,776	0.00%
2023/05/12	1	23.05	1	23.15	23.40	0	1,858	0.00%
2023/05/10	1	23.25	1	23.30	23.45	0	2,292	0.00%
2023/05/09	1	23.65	0	0.00	23.25	1	2,300	0.04%
2023/05/08	2	23.78	1	23.90	23.60	1	2,312	0.04%
2023/05/04	0	0.00	2	23.90	23.90	-2	2,396	-0.08%
2023/05/03	2	23.88	1	23.85	23.80	1	2,422	0.04%
2023/05/02	1	23.95	1	24.05	23.95	0	2,433	0.00%
2023/04/28	1	23.75	1	23.90	23.70	0	2,448	0.00%
2023/04/27	1	23.70	1	23.80	23.70	0	2,451	0.00%
2023/04/26	0	0.00	8	23.25	23.40	-8	2,448	-0.33%
2023/04/25	1	24.25	0	0.00	23.50	1	2,443	0.04%
2023/04/24	1	24.30	1	24.35	24.25	0	2,416	0.00%
2023/04/21	0	0.00	0	25.00	24.30	0	2,410	0.00%
2023/04/20	5	24.93	0	25.30	24.85	5	2,401	0.21%
2023/04/19	5	25.56	0.2	25.82	25.30	4.9	2,431	0.20%
2023/04/18	8	26.44	6	26.21	25.60	2	2,415	0.08%
2023/04/17	1	25.15	1	25.35	25.40	0	2,323	0.00%
2023/04/14	0	0.00	1	25.10	25.15	-1	2,311	-0.04%
2023/04/13	1	25.25	1	25.40	25.05	0	2,302	0.00%
2023/04/12	1.1	25.31	1	25.35	25.55	0.1	2,280	0.00%
2023/04/11	0.1	25.25	8	25.16	25.20	-7.9	2,262	-0.35%
2023/04/10	1	24.85	0	0.00	24.75	1	2,251	0.04%
2023/04/07	0	0.00	1	24.95	24.85	-1	2,248	-0.04%
2023/04/06	5	24.67	0	0.00	24.70	5	2,250	0.22%
2023/03/31	13	25.06	10	24.85	24.90	3	2,248	0.13%
2023/03/30	12	24.82	24	25.17	25.05	-12	2,231	-0.54%
2023/03/29	1	24.30	0	0.00	24.20	1	2,172	0.05%
2023/03/28	1.4	24.74	2	24.70	24.50	-0.6	2,168	-0.03%
2023/03/27	1	25.00	0	0.00	24.85	1	2,152	0.05%
2023/03/24	2	25.10	1	25.25	25.05	1	2,162	0.05%
2023/03/23	4	24.89	1	24.90	25.00	3	2,152	0.14%
2023/03/22	7	25.04	0	0.00	24.90	7	2,147	0.33%
2023/03/21	1	25.20	0	0.00	25.25	1	2,122	0.05%
2023/03/20	1	24.95	1	25.15	25.25	0	2,113	0.00%
2023/03/17	1	25.10	1	24.90	24.95	0	2,120	0.00%
2023/03/16	2	25.33	0	0.00	25.05	2	2,132	0.09%
2023/03/15	1	25.60	1	25.85	25.70	0	2,140	0.00%
2023/03/14	1	25.05	5	25.21	25.20	-4	2,165	-0.18%
2023/03/13	1	25.10	1	25.35	25.30	0	2,246	0.00%
2023/03/10	0	26.15	0	0.00	25.45	0	2,259	0.00%
2023/03/09	1	26.45	0	0.00	26.20	1	2,258	0.04%
2023/03/08	1	26.50	6	26.38	26.50	-5	2,247	-0.22%
2023/03/07	3	26.22	2	26.20	26.20	1	2,214	0.05%
2023/03/06	0	0.00	0	26.35	26.15	0	2,209	0.00%
2023/03/03	2	26.15	3	26.13	26.05	-1	2,209	-0.05%
2023/03/02	0	0.00	2	25.80	25.80	-2	2,248	-0.09%
2023/03/01	0.1	26.00	0	0.00	25.80	0.1	2,243	0.00%
2023/02/24	7	26.30	4	26.70	26.10	3	2,231	0.13%
2023/02/23	1	26.45	0	0.00	26.35	1	2,185	0.05%
2023/02/21	1	26.05	0	0.00	26.00	1	2,133	0.05%
2023/02/20	6	26.64	5	26.53	26.50	1	2,140	0.05%
2023/02/17	3	26.17	0	26.15	26.20	3	2,082	0.14%
2023/02/14	1	25.55	0	0.00	25.60	1	2,108	0.05%
2023/02/10	0	25.70	2	25.50	25.60	-2	2,136	-0.09%
2023/02/09	0	0.00	14	26.22	26.25	-14	2,069	-0.68%
2023/02/08	7	26.39	11	26.36	26.55	-4	1,913	-0.21%
2023/02/06	12	25.00	1	25.15	24.85	11	1,661	0.66%
2023/02/03	1	24.85	14	24.90	24.95	-13	1,652	-0.79%
2023/02/02	0	0.00	30	24.80	24.70	-30	1,596	-1.88%
2023/02/01	5	24.26	0	0.00	24.40	5	1,570	0.32%
2023/01/31	0	0.00	5	23.80	23.80	-5	1,562	-0.32%
2023/01/30	0	0.00	81	23.45	23.40	-81	1,563	-5.18%
2023/01/17	1	22.65	0	0.00	22.80	1	1,553	0.06%
2023/01/13	2	23.05	3	22.75	22.75	-1	1,564	-0.06%
2023/01/12	1	23.05	0	0.00	23.00	1	1,572	0.06%
2023/01/10	0	0.00	1	23.30	23.25	-1	1,621	-0.06%
2023/01/09	1	23.25	1	23.40	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	2	22.73	0	0.00	22.70	2	1,704	0.12%
2023/01/04	0	0.00	2	22.75	22.70	-2	1,723	-0.12%
2023/01/03	0	0.00	1	22.70	22.65	-1	1,759	-0.06%
2022/12/30	0	0.00	1	22.60	22.40	-1	1,781	-0.06%
2022/12/29	1	22.45	0	0.00	22.35	1	1,856	0.05%
2022/12/28	7	22.57	11	22.55	22.40	-4	1,886	-0.21%
2022/12/26	0	0.00	2	22.65	22.65	-2	1,920	-0.10%
2022/12/20	0	0.00	1	23.75	23.00	-1	2,032	-0.05%
2022/12/19	0	0.00	10	23.85	23.80	-10	2,097	-0.48%
2022/12/16	41	24.43	0	0.00	24.15	41	2,121	1.93%
2022/12/13	1	24.50	0	0.00	24.60	1	2,254	0.04%
2022/12/12	1	24.30	0	0.00	24.40	1	2,373	0.04%
2022/12/08	3	24.80	2	24.90	24.95	1	2,700	0.04%
2022/12/07	8	24.43	7	24.66	24.20	1	2,690	0.04%
2022/12/06	4	24.70	3	24.97	24.60	1	2,733	0.04%
2022/12/05	46	25.96	13	25.68	25.50	33	2,702	1.22%
2022/12/02	4	25.56	2	25.73	25.55	2	2,631	0.08%
2022/12/01	13	25.25	8	25.20	25.20	5	2,620	0.19%
2022/11/30	0	0.00	1	24.85	24.85	-1	2,643	-0.04%
2022/11/29	1	24.35	1	24.45	24.55	0	2,664	0.00%
2022/11/25	0	0.00	1	25.15	24.55	-1	2,679	-0.04%
2022/11/18	1	24.85	0	0.00	24.20	1	2,777	0.04%
2022/11/16	10	24.75	10	24.75	24.75	0	2,778	0.00%
2022/11/11	10	24.80	0	0.00	24.10	10	2,778	0.36%
2022/11/10	0	0.00	3	24.25	24.50	-3	2,753	-0.11%
2022/11/09	0	0.00	6	24.25	24.35	-6	2,768	-0.22%
2022/11/08	5	23.75	1	23.75	23.70	4	2,920	0.14%
2022/11/07	5	23.82	5	23.85	23.70	0	2,923	0.00%
2022/11/02	0	0.00	1	23.15	23.15	-1	2,981	-0.03%
2022/11/01	0	0.00	0	22.80	22.65	0	2,976	0.00%
2022/10/28	0	0.00	0.1	22.50	22.15	-0.1	3,004	0.00%
2022/10/27	1	22.50	5.1	22.40	22.50	-4.1	3,019	-0.14%
2022/10/24	6	22.40	1	22.40	22.30	5	3,040	0.16%
2022/10/20	0	0.00	1	22.30	22.35	-1	3,111	-0.03%
2022/10/18	1	22.80	0	0.00	22.65	1	3,160	0.03%
2022/10/17	2	22.43	1	21.50	22.70	1	3,291	0.03%
2022/10/14	0	0.00	6	22.30	22.35	-6	3,456	-0.17%
2022/10/13	1	21.00	9	20.46	20.35	-8	3,744	-0.21%
2022/10/11	6	22.45	0	0.00	22.30	6	3,761	0.16%
2022/10/04	0	0.00	5	23.40	23.60	-5	4,093	-0.12%
2022/10/03	1	22.70	0	0.00	22.60	1	4,092	0.02%
2022/09/29	2	22.60	0	0.00	22.35	2	4,173	0.05%
2022/09/28	1	22.00	3	22.35	21.95	-2	4,237	-0.05%
2022/09/27	1	23.10	1	23.10	23.25	0	4,219	0.00%
2022/09/23	0	0.00	3	24.57	24.40	-3	4,290	-0.07%
2022/09/22	2	24.00	0	0.00	24.30	2	4,483	0.04%
2022/09/21	0	0.00	1	24.80	24.75	-1	4,502	-0.02%
2022/09/20	5	25.20	15	25.32	25.25	-10	4,480	-0.22%
2022/09/19	3	26.90	2	25.80	25.85	1	4,444	0.02%
2022/09/16	39	26.62	47	26.83	26.75	-8	4,354	-0.18%
2022/09/14	1	24.70	1	24.80	24.80	0	4,113	0.00%
2022/09/13	1	25.60	0	0.00	25.25	1	4,128	0.02%
2022/09/12	0	0.00	30	25.02	24.90	-30	4,159	-0.72%
2022/09/08	0	0.00	0.2	24.95	24.85	-0.2	4,220	0.00%
2022/09/07	30	24.55	1	24.50	24.30	29	4,276	0.68%
2022/09/06	10	24.70	8	24.55	24.30	2	4,314	0.05%
2022/09/05	1	25.80	1	25.95	25.25	0	4,328	0.00%
2022/08/31	1	26.40	3	26.25	26.35	-2	4,522	-0.04%
2022/08/29	5	26.00	0	0.00	26.05	5	4,584	0.11%
2022/08/26	2	27.08	1	26.90	26.90	1	4,604	0.02%
2022/08/25	10	26.50	12	26.68	26.95	-2	4,627	-0.04%
2022/08/23	0.5	26.10	0	0.00	26.10	0.5	4,726	0.01%
2022/08/22	1	26.60	0	0.00	26.30	1	4,794	0.02%
2022/08/19	1	26.75	1	26.75	26.75	0	4,801	0.00%
2022/08/16	3	26.43	21	26.30	26.35	-18	4,838	-0.37%
2022/08/15	35	25.99	6	25.94	26.60	29	4,858	0.60%
2022/08/12	1	28.00	0	0.00	28.10	1	4,734	0.02%
2022/08/11	5	27.36	0	28.00	27.30	5	4,772	0.10%
2022/08/08	1	28.20	0	0.00	28.25	1	4,961	0.02%
2022/08/02	5	28.15	5.4	28.23	28.30	-0.4	5,227	-0.01%
2022/08/01	0	0.00	8	28.89	28.85	-8	5,249	-0.15%
2022/07/28	2	29.20	0	0.00	28.85	2	5,430	0.04%
2022/07/27	2	29.20	0	0.00	29.30	2	5,404	0.04%
2022/07/26	3	28.85	1	29.05	28.75	2	5,373	0.04%
2022/07/25	0	0.00	1	29.30	29.45	-1	5,371	-0.02%
2022/07/22	10.4	30.07	5	29.96	29.90	5.4	5,370	0.10%
2022/07/21	5	29.83	9	29.99	30.10	-4	5,286	-0.08%
2022/07/20	6	29.56	5	29.81	29.10	1	5,115	0.02%
2022/07/19	0	0.00	3	27.83	27.95	-3	4,844	-0.06%
2022/07/18	4	27.41	1	27.50	27.50	3	4,858	0.06%
2022/07/15	12	26.45	8	26.81	26.95	4	5,025	0.08%
2022/07/14	1	25.90	0	0.00	25.85	1	4,955	0.02%
2022/07/12	0	0.00	90	27.04	26.50	-90	4,808	-1.87%
2022/07/08	0	0.00	3	28.95	29.00	-3	4,816	-0.06%
2022/07/06	1	27.75	2	28.73	27.70	-1	4,808	-0.02%
2022/07/05	20	29.05	20	28.73	29.20	0	4,774	0.00%
2022/07/04	0	0.00	10	28.35	28.45	-10	4,773	-0.21%
2022/07/01	5	29.42	7	29.24	28.55	-2	4,815	-0.04%
2022/06/30	95	30.92	2	31.10	30.85	93	4,766	1.95%
2022/06/29	5	30.20	11	30.59	30.45	-6	4,671	-0.13%
2022/06/28	5	30.35	1	30.10	30.05	4	4,808	0.08%
2022/06/27	2	30.80	2	30.80	30.85	0	5,167	0.00%
2022/06/23	0	0.00	13.2	29.50	29.35	-13.2	5,156	-0.26%
2022/06/22	1	29.90	0	0.00	29.75	1	5,153	0.02%
2022/06/20	5.1	30.52	13	31.26	29.65	-7.9	5,299	-0.15%
2022/06/17	3	31.55	0.1	31.85	31.60	2.9	5,223	0.06%
2022/06/16	10	32.55	0	0.00	32.20	10	5,176	0.19%
2022/06/14	7	33.02	0	0.00	33.35	7	5,151	0.14%
2022/06/13	39	33.62	12	33.78	33.40	27	5,148	0.52%
2022/06/10	9	35.57	2	35.60	35.40	7	5,061	0.14%
2022/06/09	0.1	36.45	20	36.45	36.40	-19.9	4,991	-0.40%
2022/06/08	0	0.00	11	36.47	36.75	-11	4,992	-0.22%
2022/06/06	1	36.35	20	36.35	36.25	-19	4,982	-0.38%
2022/06/02	30	36.88	0	0.00	36.80	30	5,005	0.60%
2022/06/01	1.2	36.89	0	0.00	36.65	1.2	4,991	0.02%
2022/05/31	10	36.81	10	36.98	37.00	0	4,946	0.00%
2022/05/30	0	0.00	9	36.44	36.45	-9	4,853	-0.19%
2022/05/25	0	0.00	12	35.95	35.95	-12	4,831	-0.25%
2022/05/24	8	35.39	3	35.65	35.25	5	4,852	0.10%
2022/05/23	15	35.99	3	36.45	35.90	12	4,833	0.25%
2022/05/20	14	36.01	0	0.00	35.95	14	4,843	0.29%
2022/05/19	0	0.00	4	35.85	36.20	-4	4,810	-0.08%
2022/05/18	12	36.30	1	35.80	35.75	11	4,755	0.23%
2022/05/17	0	0.00	7	35.90	35.80	-7	4,717	-0.15%
2022/05/16	11	35.47	8	36.16	35.20	3	4,763	0.06%
2022/05/13	1	35.00	5	34.94	35.10	-4	4,721	-0.08%
2022/05/12	1	33.95	3	34.75	33.60	-2	4,620	-0.04%
2022/05/11	0	0.00	10	34.50	34.60	-10	4,586	-0.22%
2022/05/10	1	33.65	1	34.00	34.15	0	4,553	0.00%
2022/05/09	10	33.50	0	0.00	33.50	10	4,581	0.22%
2022/05/06	6	34.35	0	0.00	34.90	6	4,585	0.13%
2022/05/05	12	36.07	33	35.83	35.30	-21	4,605	-0.46%
2022/05/04	0	0.00	6	34.15	34.10	-6	4,478	-0.13%
2022/05/03	1	33.00	1	33.40	33.65	0	4,509	0.00%
2022/04/29	5	33.20	0	0.00	33.15	5	4,559	0.11%
2022/04/28	0	0.00	2	33.35	33.05	-2	4,585	-0.04%
2022/04/27	2.5	32.48	7	32.95	33.00	-4.5	4,581	-0.10%
2022/04/26	11	33.91	0	0.00	33.85	11	4,542	0.24%
2022/04/25	12	34.14	5	34.05	34.00	7	4,552	0.15%
2022/04/22	3	35.67	3	35.92	35.75	0	4,546	0.00%
2022/04/21	26	36.28	30	36.62	36.70	-4	4,585	-0.09%
2022/04/20	2	35.15	11	35.32	35.90	-9	4,424	-0.20%
2022/04/19	0	0.00	1	34.60	34.65	-1	4,419	-0.02%
2022/04/18	2	34.28	2	34.25	33.95	0	4,543	0.00%
2022/04/15	2	35.00	1	35.65	34.95	1	4,592	0.02%
2022/04/14	8	34.53	2	35.30	35.40	6	4,677	0.13%
2022/04/13	0	0.00	4	34.49	34.95	-4	4,706	-0.08%
2022/04/12	3	33.80	0	0.00	33.50	3	5,002	0.06%
2022/04/11	6	34.17	3	34.05	34.00	3	5,567	0.05%
2022/04/08	1	35.15	2	35.33	35.40	-1	5,551	-0.02%
2022/04/07	14	35.71	5	35.90	34.90	9	5,572	0.16%
2022/04/06	2	37.15	2	37.10	36.80	0	5,606	0.00%
2022/04/01	1	36.35	6	36.81	37.30	-5	5,591	-0.09%
2022/03/31	3	37.18	7	37.26	36.85	-4	5,538	-0.07%
2022/03/30	24	37.43	41	37.18	36.50	-17	5,398	-0.31%
2022/03/29	0	0.00	3	35.02	34.95	-3	5,066	-0.06%
2022/03/28	5	33.90	33	33.97	34.35	-28	5,102	-0.55%
2022/03/25	7	34.76	4	34.60	34.55	3	5,198	0.06%
2022/03/24	49	35.77	15	35.70	35.40	34	5,192	0.65%
2022/03/23	10	35.85	9	35.60	35.85	1	5,141	0.02%
2022/03/22	1	34.40	2	34.50	34.45	-1	5,173	-0.02%
2022/03/21	2	34.33	2	34.55	34.35	0	5,248	0.00%
2022/03/18	1	33.90	8	34.18	34.50	-7	5,348	-0.13%
2022/03/17	1	33.65	3.1	33.33	33.65	-2.1	5,419	-0.04%
2022/03/16	1	32.15	2	32.33	32.00	-1	5,540	-0.02%
2022/03/15	1	32.80	0	0.00	32.25	1	5,678	0.02%
2022/03/14	1	33.55	1	34.00	33.45	0	5,776	0.00%
2022/03/11	7	33.54	2	33.45	33.65	5	5,927	0.08%
2022/03/10	0	0.00	1	33.45	33.55	-1	6,021	-0.02%
2022/03/09	0	0.00	2	32.58	32.60	-2	6,205	-0.03%
2022/03/08	11	32.03	1	32.00	31.90	10	6,357	0.16%
2022/03/07	7	33.67	0	0.00	33.20	7	6,523	0.11%
2022/03/04	2	35.20	0	0.00	34.90	2	6,723	0.03%
2022/03/03	6	35.74	0	0.00	35.45	6	6,889	0.09%
2022/03/02	0	0.00	5	35.40	35.65	-5	7,050	-0.07%
2022/02/24	5	34.25	1	33.50	33.50	4	7,578	0.05%
2022/02/23	2	34.58	9	34.73	34.65	-7	7,656	-0.09%
2022/02/22	6	34.89	2	35.05	34.45	4	7,912	0.05%
2022/02/21	5	35.35	0	35.65	35.40	5	8,381	0.06%
2022/02/17	1	36.30	1	36.30	35.95	0	10,065	0.00%
2022/02/16	2	36.50	0	0.00	36.30	2	10,956	0.02%
2022/02/15	1	36.10	12	36.48	36.25	-11	11,511	-0.10%
2022/02/14	7	35.41	2	35.05	34.90	5	11,760	0.04%
2022/02/11	1	35.90	0	0.00	36.10	1	11,941	0.01%
2022/02/10	7	36.58	1	36.70	36.40	6	12,319	0.05%
2022/02/09	5	36.60	6	36.63	36.70	-1	12,438	-0.01%
2022/02/08	1	35.20	1	35.75	35.80	0	12,686	0.00%
2022/02/07	0	0.00	13	35.15	35.75	-13	13,044	-0.10%
2022/01/26	1	34.05	12	33.93	33.75	-11	13,683	-0.08%
2022/01/25	4	34.06	0	0.00	33.70	4	15,412	0.03%
2022/01/24	0	0.00	5	34.40	34.95	-5	15,995	-0.03%
2022/01/21	5	35.25	1	35.80	35.00	4	16,155	0.02%
2022/01/20	2	36.00	2.2	35.96	36.10	-0.2	16,284	0.00%
2022/01/19	6	36.13	2	36.23	36.10	4	16,426	0.02%
2022/01/18	0	0.00	1	36.85	36.50	-1	16,785	-0.01%
2022/01/17	0	0.00	5	36.25	36.90	-5	17,040	-0.03%
2022/01/14	4	35.38	2	35.20	35.50	2	17,516	0.01%
2022/01/12	3	36.30	3	36.53	36.30	0	17,937	0.00%
2022/01/11	7	36.70	2	36.90	36.35	5	18,098	0.03%
2022/01/10	0	0.00	4	37.05	37.05	-4	18,078	-0.02%
2022/01/07	32	37.75	2	37.73	37.45	30	18,091	0.17%
2022/01/06	3	38.88	8	38.90	39.10	-5	17,986	-0.03%
2022/01/05	26	39.45	10	39.51	39.20	16	17,999	0.09%
2022/01/04	21	40.74	39	40.44	41.30	-18	17,754	-0.10%
2022/01/03	0	0.00	2	38.88	38.60	-2	17,259	-0.01%
2021/12/30	5.1	38.75	0	0.00	38.85	5.1	17,319	0.03%
2021/12/29	2	39.05	3	39.25	39.00	-1	17,393	-0.01%
2021/12/28	0	0.00	1	39.15	39.00	-1	17,464	-0.01%
2021/12/27	1	38.35	5	38.66	38.85	-4	17,587	-0.02%
2021/12/24	1	38.60	1	39.15	38.45	0	17,767	0.00%
2021/12/23	1	38.75	3	39.08	38.75	-2	17,803	-0.01%
2021/12/22	12	39.00	11	38.88	38.80	1	17,907	0.01%
2021/12/21	7	38.79	11	38.91	38.80	-4	18,165	-0.02%
2021/12/20	3	38.15	0	0.00	38.30	3	18,233	0.02%
2021/12/17	4	38.41	0	0.00	38.35	4	18,282	0.02%
2021/12/16	0	0.00	3	39.40	39.25	-3	18,301	-0.02%
2021/12/15	1	38.15	3	38.62	38.90	-2	18,308	-0.01%
2021/12/13	5	38.64	1	38.55	38.55	4	18,304	0.02%
2021/12/10	22	39.42	7	39.34	39.20	15	18,346	0.08%
2021/12/09	6	40.46	10	41.26	40.40	-4	18,419	-0.02%
2021/12/08	19	40.64	6	41.08	40.60	13	18,360	0.07%
2021/12/07	16	40.46	14	41.01	40.65	2	18,450	0.01%
2021/12/06	18	40.75	0	0.00	40.80	18	18,441	0.10%
2021/12/03	4	41.43	30	41.57	41.25	-26	18,607	-0.14%
2021/12/02	5	40.45	23	41.23	40.30	-18	18,681	-0.10%
2021/12/01	23	40.80	9.6	41.10	41.40	13.4	18,887	0.07%
2021/11/30	1	39.80	30	40.66	41.60	-29	19,204	-0.15%
2021/11/29	6	38.11	4.4	38.91	38.90	1.6	20,669	0.01%
2021/11/26	22	38.90	11	39.69	38.55	11	21,153	0.05%
2021/11/25	48	40.68	36	40.22	40.15	12	21,179	0.06%
2021/11/24	6	39.34	10	39.56	39.60	-4	21,052	-0.02%
2021/11/23	22	40.05	9	40.33	39.90	13	21,047	0.06%
2021/11/22	8	41.23	2.1	41.11	41.15	5.9	21,010	0.03%
2021/11/19	11	41.01	19	41.82	40.80	-8	21,284	-0.04%
2021/11/18	26	41.94	38	41.96	41.40	-12	21,203	-0.06%
2021/11/17	58	43.77	48.1	43.47	42.35	9.9	20,858	0.05%
2021/11/16	33	41.24	25	41.19	41.25	8	19,717	0.04%
2021/11/15	53	42.04	36	42.01	41.05	17	19,620	0.09%
2021/11/12	20.1	41.06	58	40.98	41.00	-37.9	18,949	-0.20%
2021/11/11	30.1	39.55	9	40.00	39.15	21.1	18,495	0.11%
2021/11/10	19	39.28	52	39.30	39.60	-33	18,399	-0.18%
2021/11/09	7	39.57	15	39.79	39.65	-8	18,452	-0.04%
2021/11/08	17	38.64	2	38.68	38.55	15	18,199	0.08%
2021/11/05	12	38.55	10	39.05	39.10	2	18,422	0.01%
2021/11/04	14	39.65	5	39.94	38.90	9	18,472	0.05%
2021/11/03	33	39.60	53	40.14	39.85	-20	18,472	-0.11%
2021/11/02	65.1	42.40	93	42.00	40.80	-27.9	18,042	-0.15%
2021/11/01	84	39.37	52.1	39.23	39.85	31.9	16,524	0.19%
2021/10/29	12	37.17	106	37.17	37.00	-94	16,330	-0.58%	大賣/
2021/10/28	102	37.17	7	37.34	36.75	95	16,435	0.58%	大買/
2021/10/27	6	36.63	8	36.73	36.60	-2	16,897	-0.01%
2021/10/26	20	37.78	14	37.77	37.05	6	17,415	0.03%
2021/10/25	23	37.14	24	37.11	37.15	-1	17,709	-0.01%
2021/10/22	27	36.82	25.1	37.36	37.60	1.9	18,459	0.01%
2021/10/21	18.1	36.32	21	36.45	35.60	-2.9	19,126	-0.02%
2021/10/20	4	35.66	1.5	35.47	36.05	2.5	19,840	0.01%
2021/10/19	1	35.30	7.1	34.92	35.25	-6.1	21,324	-0.03%
2021/10/18	2	33.40	2	34.05	33.75	0	24,167	0.00%
2021/10/15	0.1	33.70	10	33.78	34.00	-9.9	25,658	-0.04%
2021/10/14	32	32.63	0	0.00	32.60	32	26,229	0.12%
2021/10/13	1.5	32.40	2	32.58	32.00	-0.5	26,992	0.00%
2021/10/12	3.5	33.82	2	33.33	33.15	1.5	27,638	0.01%
2021/10/08	2	34.75	2	35.08	34.55	0	28,093	0.00%
2021/10/07	2	34.58	1.1	34.73	34.70	0.9	28,820	0.00%
2021/10/06	2.1	33.70	0	0.00	33.10	2.1	31,899	0.01%
2021/10/05	3	31.96	10	33.16	33.25	-7	33,099	-0.02%
2021/10/04	8.1	32.95	20.2	32.77	32.00	-12.1	33,868	-0.04%
2021/10/01	1	34.75	16	33.98	33.60	-15	34,108	-0.04%
2021/09/30	1	35.85	1	36.05	36.05	0	34,293	0.00%
2021/09/29	5.2	36.53	7	36.36	36.05	-1.8	34,450	-0.01%
2021/09/28	17	37.36	13	37.63	37.60	4	34,776	0.01%
2021/09/27	12	36.85	11	36.82	37.05	1	34,636	0.00%
2021/09/24	2	36.23	2	36.38	36.00	0	34,690	0.00%
2021/09/23	8	36.45	0	0.00	36.00	8	34,911	0.02%
2021/09/22	5.2	36.47	2	36.33	36.10	3.2	35,592	0.01%
2021/09/17	3	37.45	2	37.63	37.80	1	36,401	0.00%
2021/09/16	2.5	37.36	3	37.73	37.00	-0.5	36,613	0.00%
2021/09/15	5	37.53	1	37.25	37.25	4	36,646	0.01%
2021/09/14	14	38.12	12	38.04	38.50	2	36,735	0.01%
2021/09/13	8.1	38.00	3	37.87	37.85	5.1	36,718	0.01%
2021/09/10	15	38.46	10	38.36	38.65	5	36,799	0.01%
2021/09/09	10	37.86	8	37.71	38.30	2	36,814	0.01%
2021/09/08	12	37.98	7	38.32	37.40	5	36,885	0.01%
2021/09/07	168	38.59	174	38.09	38.65	-6	36,887	-0.02%	大買/大賣/
2021/09/06	57	40.53	12.5	40.02	39.10	44.5	36,978	0.12%
2021/09/03	25	41.37	38	41.90	41.70	-13	37,159	-0.04%
2021/09/02	146	43.18	178	42.72	40.60	-32	37,520	-0.09%	大買/大賣/
2021/09/01	70	40.93	35	40.79	42.05	35	36,735	0.10%
2021/08/31	5	38.37	14	38.39	39.30	-9	36,422	-0.02%
2021/08/30	0	38.00	0	0.00	37.75	0	36,581	0.00%
2021/08/27	3	38.15	2	38.40	37.85	1	36,773	0.00%
2021/08/26	4	38.39	5	38.61	38.35	-1	36,824	0.00%
2021/08/25	19.1	38.74	12	38.38	38.30	7.1	36,876	0.02%
2021/08/24	4	38.16	0	0.00	37.50	4	36,777	0.01%
2021/08/23	4	38.51	0	0.00	38.55	4	36,876	0.01%
2021/08/20	4	37.04	4	37.10	37.05	0	37,038	0.00%
2021/08/19	9	37.76	8	38.03	36.50	1	37,228	0.00%
2021/08/18	1	36.35	8	35.44	37.60	-7	37,207	-0.02%
2021/08/17	1.2	35.58	0	0.00	35.15	1.2	37,852	0.00%
2021/08/16	7.3	38.19	22	37.85	37.50	-14.7	37,897	-0.04%
2021/08/13	3	38.33	3	39.35	37.40	0	37,806	0.00%
2021/08/12	4	39.28	2	39.13	39.45	2	37,796	0.01%
2021/08/11	27	39.66	23	39.67	38.20	4	37,955	0.01%
2021/08/10	8	40.33	15	40.00	40.45	-7	37,974	-0.02%
2021/08/09	16	40.89	11.6	41.08	40.30	4.4	37,904	0.01%
2021/08/06	19	42.66	4	43.06	42.15	15	37,815	0.04%
2021/08/05	10	43.40	5.5	43.64	43.05	4.5	38,084	0.01%
2021/08/04	22	43.71	6	44.10	43.30	16	38,435	0.04%
2021/08/03	0	0.00	2	43.00	43.40	-2	38,377	-0.01%
2021/08/02	30.3	44.36	29.2	43.91	42.85	1	38,306	0.00%
2021/07/30	39	43.68	55.1	43.72	43.40	-16.1	38,010	-0.04%
2021/07/29	43	43.28	22	44.06	43.10	21	37,638	0.06%
2021/07/28	78	41.77	66.1	42.08	42.45	11.9	37,375	0.03%
2021/07/27	80	44.96	58	45.04	43.40	22	37,014	0.06%
2021/07/26	32.1	46.46	47	46.47	46.50	-14.9	37,296	-0.04%
2021/07/23	98	45.96	102	45.82	44.90	-4	38,235	-0.01%	大賣/
2021/07/22	278.2	44.08	137.1	44.69	44.70	141.1	36,872	0.38%	大買/大賣/鉅額交易
2021/07/21	14.1	43.58	122.3	43.87	43.90	-108.2	34,037	-0.32%	大賣/鉅額交易
2021/07/20	27	38.68	37.1	38.80	39.95	-10.1	32,699	-0.03%
2021/07/19	45	39.36	35	39.52	38.95	10	32,374	0.03%
2021/07/16	44.1	37.93	44.5	38.62	38.90	-0.4	32,135	0.00%
2021/07/15	34	36.46	52	36.60	37.40	-18	31,890	-0.06%
2021/07/14	78	36.40	45.1	36.90	36.30	32.9	32,698	0.10%
2021/07/13	201.2	39.86	206	39.45	37.30	-4.8	32,442	-0.01%	大買/大賣/
2021/07/12	15	37.50	176	38.28	38.30	-161	29,554	-0.54%	大賣/鉅額交易
2021/07/09	14	33.55	291	33.97	34.85	-277	28,571	-0.97%	大賣/鉅額交易
2021/07/08	58.4	33.18	23	33.07	32.85	35.4	28,148	0.13%
2021/07/07	26.1	33.14	41	32.93	32.70	-14.9	28,156	-0.05%
2021/07/06	12	32.28	2	32.55	32.30	10	28,388	0.04%
2021/07/05	5	32.50	64	32.77	33.00	-59	28,575	-0.21%
2021/07/02	5	31.98	49	31.80	31.80	-44	28,580	-0.15%
2021/07/01	57	31.08	8	31.19	31.10	49	29,544	0.17%
2021/06/30	67.5	32.20	35	31.90	31.75	32.5	30,540	0.11%
2021/06/29	134	32.56	49	32.67	31.95	85	31,149	0.27%	大買/
2021/06/28	52	33.72	269	34.15	33.95	-217	30,862	-0.70%	大賣/鉅額交易
2021/06/25	25	32.43	3	32.12	32.00	22	30,669	0.07%
2021/06/24	2	32.15	2	31.90	31.95	0	30,690	0.00%
2021/06/23	2	31.95	4	31.98	31.95	-2	30,916	-0.01%
2021/06/22	3	31.35	15	31.79	30.90	-12	31,361	-0.04%
2021/06/21	8	31.32	30	31.47	31.60	-22	32,370	-0.07%
2021/06/18	26	32.24	7	32.18	31.85	19	34,039	0.06%
2021/06/17	1	32.00	5	32.13	32.40	-4	34,686	-0.01%
2021/06/16	17	31.76	16	31.53	31.35	1	34,671	0.00%
2021/06/15	26.2	32.51	3	32.60	32.40	23.2	34,743	0.07%
2021/06/11	79.2	32.13	64	32.17	32.45	15.2	34,893	0.04%
2021/06/10	75	31.77	24	31.98	31.70	51	34,575	0.15%
2021/06/09	35	31.85	148.5	31.64	32.25	-113.5	34,075	-0.33%	大賣/鉅額交易
2021/06/08	5	30.77	27	30.76	30.90	-22	33,380	-0.07%
2021/06/07	127	30.43	4	30.50	29.90	123	33,281	0.37%	大買/鉅額交易
2021/06/04	4	30.61	13	30.45	30.45	-9	33,080	-0.03%
2021/06/03	3	30.12	4	30.01	30.10	-1	32,982	0.00%
2021/06/02	11	29.77	8	29.78	29.55	3	32,945	0.01%
2021/06/01	8	30.53	9	30.33	30.20	-1	32,837	0.00%
2021/05/31	4	29.78	43	29.96	29.85	-39	32,706	-0.12%
2021/05/28	22	29.62	4	29.84	29.50	18	32,637	0.06%
2021/05/27	5	29.32	5	29.22	29.35	0	32,590	0.00%
2021/05/26	8	28.64	2	28.65	28.80	6	32,422	0.02%
2021/05/25	47.2	29.10	23	29.54	29.10	24.2	32,412	0.07%
2021/05/24	1	27.65	10	27.18	27.90	-9	31,818	-0.03%
2021/05/21	0	0.00	6	27.01	26.50	-6	31,924	-0.02%
2021/05/20	6	26.87	3	27.03	25.85	3	32,323	0.01%
2021/05/19	24	26.16	5	26.10	26.30	19	32,599	0.06%
2021/05/18	26	25.01	0	0.00	25.70	26	33,039	0.08%
2021/05/17	24	24.10	17.5	24.00	23.40	6.5	33,063	0.02%
2021/05/14	7	26.84	5	26.12	25.95	2	32,994	0.01%
2021/05/13	12	26.43	12	25.11	26.05	0	32,962	0.00%
2021/05/12	10	25.75	21	26.46	25.30	-11	32,685	-0.03%
2021/05/11	20.1	28.07	11	28.96	27.90	9.1	32,489	0.03%
2021/05/10	8	30.53	2	30.75	30.50	6	33,017	0.02%
2021/05/07	15	30.69	11	30.87	31.20	4	35,030	0.01%
2021/05/06	5.1	29.90	7	29.40	29.55	-1.9	35,368	-0.01%
2021/05/05	20	30.43	108	30.69	29.80	-88	35,727	-0.25%	大賣/
2021/05/04	107	30.45	12.5	30.73	30.45	94.5	35,985	0.26%	大買/
2021/05/03	232.1	33.28	41	33.13	32.20	191.1	35,869	0.53%	大買/鉅額交易
2021/04/29	34.5	33.73	217	34.35	35.05	-182.5	35,279	-0.52%	大賣/鉅額交易
2021/04/28	17	31.92	12	32.24	31.90	5	34,789	0.01%
2021/04/27	20	31.80	17.2	31.80	31.75	2.8	36,626	0.01%
2021/04/26	66	32.11	5	32.20	32.15	61	37,864	0.16%
2021/04/23	40	31.84	11	31.75	32.15	29	38,967	0.07%
2021/04/22	12	32.46	11	31.94	30.80	1	39,286	0.00%
2021/04/21	20	33.34	94	33.43	33.05	-74	39,685	-0.19%
2021/04/20	22	33.82	42	33.82	33.75	-20	41,249	-0.05%
2021/04/19	16	31.92	26	31.06	32.25	-10	41,999	-0.02%
2021/04/16	12.1	31.16	7	30.97	30.95	5.1	42,586	0.01%
2021/04/15	12.5	30.89	7	31.24	31.30	5.5	42,652	0.01%
2021/04/14	7	29.67	2	30.05	30.10	5	42,856	0.01%
2021/04/13	0	0.00	6	31.39	30.90	-6	42,534	-0.01%
2021/04/12	183.5	31.50	22	31.17	30.95	161.5	42,290	0.38%	大買/鉅額交易
2021/04/09	55	32.59	33	32.77	32.40	22	41,776	0.05%
2021/04/08	96	32.90	30	33.05	32.85	66	41,548	0.16%
2021/04/07	62	34.41	60	34.79	33.15	2	41,705	0.00%
2021/04/06	51	32.94	89	33.06	34.10	-38	41,049	-0.09%
2021/04/01	48	31.00	66	31.16	31.05	-18	40,359	-0.04%
2021/03/31	19	30.35	18.6	30.53	30.00	0.4	39,621	0.00%
2021/03/30	9	30.40	18	30.67	30.90	-9	39,344	-0.02%
2021/03/29	40	29.86	10	29.81	29.55	30	38,674	0.08%
2021/03/26	11	29.84	6.2	29.45	29.30	4.9	38,476	0.01%
2021/03/25	11	30.45	32	30.10	29.60	-21	38,239	-0.05%
2021/03/24	46	31.21	57	30.67	30.50	-11	37,772	-0.03%
2021/03/23	82	30.83	192	30.59	30.90	-110	36,947	-0.30%	大賣/鉅額交易
2021/03/22	23	28.04	35	27.73	28.80	-12	35,152	-0.03%
2021/03/19	81	25.89	79	25.71	26.25	2	34,362	0.01%
2021/03/18	10	26.19	3	26.20	26.00	7	34,244	0.02%
2021/03/17	23	26.44	9	26.52	26.25	14	34,074	0.04%
2021/03/16	1	25.90	20	25.80	25.75	-19	33,715	-0.06%
2021/03/15	4	25.64	4	25.59	25.40	0	33,655	0.00%
2021/03/12	1	25.65	0	0.00	24.85	1	33,501	0.00%
2021/03/11	9	25.19	12	25.12	25.40	-3	34,099	-0.01%
2021/03/09	1	23.75	5	24.01	23.90	-4	34,459	-0.01%
2021/03/08	4	24.90	3	24.88	24.25	1	34,373	0.00%
2021/03/05	8	24.48	11	24.58	24.75	-3	34,369	-0.01%
2021/03/03	3.1	25.03	5	25.03	25.30	-2	34,611	-0.01%
2021/03/02	13.2	25.90	11	25.89	25.55	2.2	34,445	0.01%
2021/02/26	8.1	25.46	64	25.64	25.75	-55.9	34,261	-0.16%
2021/02/25	20	25.65	7	25.63	25.50	13	34,209	0.04%
2021/02/24	9.1	25.60	6	25.97	25.45	3.1	34,275	0.01%
2021/02/23	113	26.40	10	26.24	26.05	103	34,263	0.30%	大買/鉅額交易
2021/02/22	13	26.86	9	27.21	26.80	4	34,238	0.01%
2021/02/19	42	26.54	25	26.36	26.65	17	33,748	0.05%
2021/02/18	50.1	26.10	29.2	25.93	26.50	20.9	33,377	0.06%
2021/02/17	36.1	24.72	4	24.99	24.90	32.1	32,857	0.10%
2021/02/05	4	23.94	8	24.01	23.80	-4	32,472	-0.01%
2021/02/04	6	24.28	2	24.53	23.90	4	32,275	0.01%
2021/02/03	9	24.19	10	24.27	24.30	-1	32,059	0.00%
2021/02/02	9	24.46	1	24.40	24.15	8	31,898	0.03%
2021/02/01	35	24.45	10	24.30	23.80	25	31,660	0.08%
2021/01/29	124.1	26.39	126	26.91	25.10	-1.9	30,816	-0.01%	大買/大賣/
2021/01/28	48	25.54	44	25.81	25.80	4	28,568	0.01%
2021/01/27	38	25.69	42	25.85	25.60	-4	27,891	-0.01%
2021/01/26	53	25.49	55	25.50	25.00	-2	27,254	-0.01%
2021/01/25	32	25.20	30	25.05	25.15	2	26,603	0.01%
2021/01/22	57	24.90	28	24.90	25.25	29	26,066	0.11%
2021/01/21	140	26.43	73	25.95	25.10	67	25,197	0.27%	大買/
2021/01/20	226.2	25.97	69	24.94	24.65	157.2	23,693	0.66%	大買/鉅額交易
2021/01/19	62	26.07	105.3	26.96	27.20	-43.3	21,667	-0.20%	大賣/
2021/01/18	74	23.91	99	24.15	24.75	-25	20,346	-0.12%
2021/01/15	54	22.30	46	22.73	22.50	8	19,028	0.04%
2021/01/14	71	22.88	21	23.04	23.00	50	18,428	0.27%
2021/01/13	111	22.44	83	22.19	23.40	28	17,516	0.16%	大買/
2021/01/12	88	21.88	89.3	22.01	22.45	-1.3	15,549	-0.01%
2021/01/11	67.3	19.57	89	20.07	20.45	-21.8	13,671	-0.16%
2021/01/08	9	18.83	7	18.66	18.60	2	12,564	0.02%
2021/01/07	79	18.94	77	18.50	18.45	2	12,293	0.02%
2021/01/06	0	0.00	9	17.84	17.75	-9	11,846	-0.08%
2021/01/05	2	18.20	11	18.06	18.05	-9	11,715	-0.08%
2021/01/04	32	18.48	25	18.50	18.50	7	11,613	0.06%
2020/12/31	41	18.58	10	18.30	18.30	31	11,740	0.26%
2020/12/30	37	18.48	0	0.00	18.60	37	11,563	0.32%
2020/12/29	13	18.35	3	18.15	18.10	10	10,972	0.09%
2020/12/28	0	0.00	32	17.63	18.30	-32	10,507	-0.30%
2020/12/25	27	17.44	3	17.20	17.30	24	9,995	0.24%
2020/12/24	0	0.00	1	17.25	17.45	-1	9,851	-0.01%
2020/12/22	1	16.90	0	0.00	16.45	1	9,834	0.01%
2020/12/18	6.2	17.19	0.1	17.15	17.10	6.1	10,233	0.06%
2020/12/17	13.8	17.47	11	17.54	17.65	2.8	10,274	0.03%
2020/12/16	2	16.90	2	17.10	16.95	0	10,266	0.00%
2020/12/11	2	16.73	6	17.00	17.20	-4	10,518	-0.04%
2020/12/10	8	16.83	69	17.09	16.75	-61	10,700	-0.57%
2020/12/09	13	17.39	12	17.34	17.45	1	10,629	0.01%
2020/12/08	4	17.05	10	17.10	17.05	-6	10,524	-0.06%
2020/12/07	25	18.40	12	18.63	17.65	13	10,374	0.13%
2020/12/04	64	16.51	13.4	17.31	17.35	50.6	9,681	0.52%
2020/12/03	1	16.20	0	0.00	15.85	1	9,117	0.01%
2020/12/02	2	16.00	0	0.00	16.05	2	9,171	0.02%
2020/12/01	10	15.80	2	15.78	15.95	8	9,151	0.09%
2020/11/30	1	15.65	0	0.00	15.60	1	9,051	0.01%
2020/11/27	13	15.92	7	15.84	15.75	6	9,069	0.07%
2020/11/25	24	15.30	28	15.28	15.30	-4	8,760	-0.05%
2020/11/24	6	15.15	7	15.25	15.05	-1	8,651	-0.01%
2020/11/23	8	15.74	1	15.50	15.50	7	8,496	0.08%
2020/11/20	1	15.25	40	15.64	15.75	-39	8,207	-0.48%
2020/11/19	0	0.00	31	15.32	15.55	-31	7,947	-0.39%
2020/11/17	37	14.83	3	15.00	14.85	34	7,635	0.45%
2020/11/16	2	15.00	30	14.95	14.95	-28	7,625	-0.37%
2020/11/12	1	14.45	0	0.00	14.30	1	7,604	0.01%
2020/11/11	10	14.52	0	0.00	14.45	10	7,824	0.13%
2020/11/10	2	14.65	0	0.00	14.65	2	7,850	0.03%
2020/11/09	0	0.00	4	14.80	15.10	-4	7,770	-0.05%
2020/11/06	3	14.48	0	0.00	14.55	3	7,636	0.04%
2020/11/03	1	14.10	0	0.00	14.35	1	7,764	0.01%
2020/11/02	0	0.00	1	13.95	13.95	-1	7,761	-0.01%
2020/10/30	0	0.00	1	14.10	14.10	-1	7,799	-0.01%
2020/10/29	0	0.00	1	14.35	14.35	-1	7,783	-0.01%
2020/10/28	3	14.67	0	0.00	14.35	3	7,770	0.04%
2020/10/27	19	14.85	0	0.00	14.75	19	7,785	0.24%
2020/10/26	2	15.05	38	15.02	15.00	-36	7,745	-0.46%
2020/10/23	14	14.76	10	14.80	14.80	4	7,649	0.05%
2020/10/22	19	14.75	0	0.00	14.75	19	7,754	0.25%
2020/10/20	12	14.89	11	14.81	14.90	1	7,685	0.01%
2020/10/19	0	0.00	29	14.94	14.85	-29	7,633	-0.38%
2020/10/16	21	14.47	2	14.60	14.30	19	7,607	0.25%
2020/10/15	2	14.65	0	0.00	14.65	2	7,670	0.03%
2020/10/14	3	14.60	2	14.60	14.55	1	7,604	0.01%
2020/10/13	1	14.50	20	14.40	14.40	-19	7,542	-0.25%
2020/10/12	3	14.27	2	14.30	14.30	1	7,481	0.01%
2020/10/08	4	14.21	3	14.32	14.50	1	7,420	0.01%
2020/10/06	29	13.65	0	0.00	13.80	29	7,165	0.40%
2020/10/05	3	13.50	0	0.00	13.45	3	7,184	0.04%
2020/09/30	2	13.45	4	13.58	13.50	-2	7,240	-0.03%
2020/09/29	2	13.55	2	13.70	13.40	0	7,339	0.00%
2020/09/28	5	13.60	2	13.65	13.55	3	7,387	0.04%
2020/09/25	6	13.55	0	0.00	13.45	6	7,431	0.08%
2020/09/24	16	14.35	13	14.01	13.85	3	7,279	0.04%
2020/09/23	12	14.92	11	14.53	14.45	1	7,098	0.01%
2020/09/22	10	15.00	2	14.70	14.85	8	6,737	0.12%
2020/09/21	21	14.95	23	15.03	14.50	-2	6,512	-0.03%
2020/09/18	3	14.38	3	14.58	14.80	0	6,267	0.00%
2020/09/17	0	0.00	1	14.20	14.25	-1	6,221	-0.02%
2020/09/16	20	14.47	7	14.26	14.10	13	6,800	0.19%
2020/09/15	48	14.11	46	14.17	14.30	2	6,620	0.03%
2020/09/14	2	13.63	2	13.65	13.75	0	6,339	0.00%
2020/09/11	5	13.41	6	13.50	13.35	-1	6,260	-0.02%
2020/09/10	1	13.50	1	13.65	13.55	0	6,194	0.00%
2020/09/09	0	0.00	2	13.73	13.80	-2	6,106	-0.03%
2020/09/08	0	0.00	30	13.35	13.25	-30	5,988	-0.50%
2020/09/07	36	13.53	0	0.00	13.40	36	5,936	0.61%
2020/09/04	4	13.25	4	13.21	13.25	0	5,770	0.00%
2020/09/03	0	0.00	1	13.00	13.05	-1	5,723	-0.02%
2020/09/02	6	13.05	7	12.79	12.85	-1	5,662	-0.02%
2020/09/01	2	13.10	22	13.05	13.15	-20	5,580	-0.36%
2020/08/31	0	0.00	2	12.45	12.40	-2	5,402	-0.04%
2020/08/28	2	12.35	0	0.00	12.35	2	5,451	0.04%
2020/08/21	0	0.00	4	12.13	12.25	-4	6,054	-0.07%
2020/08/20	5	12.02	33	11.90	11.90	-28	6,181	-0.45%
2020/08/19	6	12.85	21	13.30	12.80	-15	6,033	-0.25%
2020/08/18	0	0.00	2	13.20	13.30	-2	5,918	-0.03%
2020/08/17	30	13.22	14	13.34	13.30	16	5,829	0.27%
2020/08/14	1	12.50	2	12.78	12.85	-1	5,617	-0.02%
2020/08/13	0	0.00	1	12.60	12.60	-1	5,681	-0.02%
2020/08/11	11	12.81	1	12.75	12.50	10	5,960	0.17%
2020/08/10	0	0.00	21	12.73	12.80	-21	5,888	-0.36%
2020/08/06	3	12.42	0	0.00	12.40	3	5,846	0.05%
2020/08/05	1	12.45	3	12.72	12.50	-2	5,828	-0.03%
2020/08/04	0	0.00	20	12.30	12.40	-20	5,783	-0.35%
2020/08/03	3	12.30	11	12.30	12.25	-8	5,776	-0.14%
2020/07/31	5	12.41	4	12.35	12.30	1	5,777	0.02%
2020/07/30	1	12.30	4	12.53	12.50	-3	5,750	-0.05%
2020/07/29	4	12.15	3	12.25	12.20	1	5,704	0.02%
2020/07/28	44	12.73	14	12.41	12.00	30	5,652	0.53%
2020/07/27	1	12.15	22	12.33	12.10	-21	5,499	-0.38%
2020/07/24	15	12.43	6	12.47	12.30	9	5,494	0.16%
2020/07/23	12	12.61	8	12.79	12.60	4	5,524	0.07%
2020/07/22	17	12.65	50	12.51	12.70	-33	5,481	-0.60%
2020/07/21	50	12.11	12	12.25	12.35	38	5,320	0.71%
2020/07/20	4	11.60	27	11.62	11.75	-23	5,205	-0.44%
2020/07/17	4	11.80	6	11.72	11.65	-2	5,190	-0.04%
2020/07/16	6	11.96	4	12.10	11.85	2	5,173	0.04%
2020/07/15	12	12.02	5	12.17	11.95	7	5,155	0.14%
2020/07/14	27	12.21	11	12.24	12.10	16	5,146	0.31%
2020/07/13	5.1	12.13	2	12.25	12.25	3.1	5,143	0.06%
2020/07/10	7.1	12.36	0	0.00	12.30	7.1	5,133	0.14%
2020/07/09	4	12.84	2	12.93	12.80	2	5,143	0.04%
2020/07/08	10.1	12.95	7	12.81	12.75	3.1	5,060	0.06%
2020/07/07	5.2	12.49	2	12.55	12.40	3.2	4,929	0.06%
2020/07/06	2	12.80	7	12.73	12.75	-5	4,853	-0.10%
2020/07/03	5	12.42	2	12.60	12.45	3	4,761	0.06%
2020/07/02	3	12.37	5	12.39	12.40	-2	4,707	-0.04%
2020/07/01	2	12.53	5	12.46	12.45	-3	4,675	-0.06%
2020/06/30	4	12.14	9	12.19	12.20	-5	4,597	-0.11%
2020/06/29	23	12.30	10	12.43	12.25	13	4,544	0.29%
2020/06/24	28	12.55	13	12.40	12.45	15	4,384	0.34%
2020/06/23	53	12.26	102	12.53	12.85	-49	4,210	-1.16%	大賣/
2020/06/22	3	11.77	2	11.95	11.80	1	3,549	0.03%
2020/06/19	50	12.00	9	11.93	11.95	41	3,526	1.16%
2020/06/18	0	0.00	3	11.57	11.60	-3	3,423	-0.09%
2020/06/17	2	11.30	3	11.45	11.30	-1	3,399	-0.03%
2020/06/16	1	11.20	1	11.25	11.20	0	3,394	0.00%
2020/06/15	3	11.18	0	0.00	11.05	3	3,437	0.09%
2020/06/12	1	11.05	0	0.00	11.25	1	3,427	0.03%
2020/06/11	4	11.76	0	0.00	11.50	4	3,424	0.12%
2020/06/10	1	11.85	16	11.98	11.95	-15	3,385	-0.44%
2020/06/09	3	11.77	1	11.95	11.80	2	3,404	0.06%
2020/06/05	5	11.86	2	12.10	11.90	3	3,389	0.09%
2020/06/04	1	11.90	0	0.00	11.85	1	3,366	0.03%
2020/06/03	0	0.00	2	12.05	12.20	-2	3,330	-0.06%
2020/06/02	6	11.81	3	11.88	11.70	3	3,192	0.09%
2020/06/01	12	11.90	1	11.85	12.05	11	3,124	0.35%
2020/05/27	0	0.00	7	11.11	11.45	-7	2,624	-0.27%
2020/05/26	0	0.00	2	10.75	10.75	-2	2,462	-0.08%
2020/05/25	3	10.62	3	10.55	10.55	0	2,457	0.00%
2020/05/21	3	10.85	0	0.00	10.80	3	2,429	0.12%
2020/05/20	15	10.95	30	10.78	10.95	-15	2,382	-0.63%
2020/05/19	6	10.58	58	10.81	11.15	-52	2,225	-2.34%
2020/05/18	7	10.16	6	10.15	10.15	1	1,905	0.05%
2020/05/14	2	10.35	2	10.55	10.50	0	1,853	0.00%
2020/05/12	50	10.55	0	0.00	10.45	50	1,784	2.80%
2020/05/08	1	10.35	0	0.00	10.35	1	1,765	0.06%
2020/05/07	2	10.55	0	0.00	10.50	2	1,758	0.11%
2020/05/06	0	0.00	1	10.70	10.40	-1	1,750	-0.06%
2020/05/04	1	10.30	0	0.00	10.35	1	1,707	0.06%
2020/04/30	1	10.60	1	10.60	10.60	0	1,724	0.00%
2020/04/28	14	10.29	0	0.00	10.40	14	1,813	0.77%
2020/04/24	1	10.20	0	0.00	10.10	1	1,821	0.05%
2020/04/23	5	10.10	6	10.20	10.20	-1	1,793	-0.06%
2020/04/22	1	9.60	0	0.00	9.95	1	1,773	0.06%
2020/04/21	1	9.86	0	0.00	9.65	1	1,779	0.06%
2020/04/14	14	10.16	1	10.05	10.15	13	1,821	0.71%
2020/04/08	0	9.80	1	9.39	9.60	-1	2,003	-0.05%
2020/04/07	0	9.50	0	0.00	9.26	0	2,008	0.00%
2020/04/06	0	0.00	3	9.01	9.15	-3	2,079	-0.14%
2020/04/01	0	0.00	4	8.78	8.84	-4	2,218	-0.18%
2020/03/31	2	8.59	5	8.69	8.61	-3	2,235	-0.13%
2020/03/30	2	8.33	2	8.43	8.60	0	2,234	0.00%
2020/03/27	2	8.57	2	8.84	8.60	0	2,232	0.00%
2020/03/26	2	8.42	0	0.00	8.53	2	2,233	0.09%
2020/03/25	0	0.00	2	8.56	8.53	-2	2,226	-0.09%
2020/03/24	0	0.00	2	8.02	8.03	-2	2,213	-0.09%
2020/03/23	2	7.68	0	0.00	7.68	2	2,207	0.09%
2020/03/20	0	0.00	2	8.00	7.99	-2	2,222	-0.09%
2020/03/19	0	0.00	23	7.75	7.42	-23	2,206	-1.04%
2020/03/17	0	0.00	36	8.46	8.36	-36	2,157	-1.67%
2020/03/16	0	0.00	14	8.89	8.81	-14	2,147	-0.65%
2020/03/13	22	8.87	0	0.00	9.10	22	2,130	1.03%
2020/03/12	1	9.90	0	0.00	9.83	1	2,122	0.05%
2020/03/11	5	10.65	0	0.00	10.50	5	2,080	0.24%
2020/03/03	3	11.15	3	11.15	11.10	0	2,035	0.00%
2020/03/02	0	0.00	1	11.00	10.95	-1	2,032	-0.05%
2020/02/25	11	11.45	1	11.45	11.45	10	1,983	0.50%
2020/02/24	1	11.65	0.1	11.75	11.65	0.9	1,973	0.05%
2020/02/20	0	0.00	6	11.95	11.95	-6	1,988	-0.30%
2020/02/19	3	11.90	0	0.00	11.95	3	1,993	0.15%
2020/02/18	2	11.90	0	0.00	11.85	2	1,991	0.10%
2020/02/17	0	0.00	20	11.80	11.85	-20	2,003	-1.00%
2020/02/14	1	11.95	6	11.98	11.90	-5	1,999	-0.25%
2020/02/13	2	11.90	1	12.05	11.90	1	2,001	0.05%
2020/02/12	1	11.95	4	11.98	12.00	-3	2,014	-0.15%
2020/02/11	4	11.88	3	11.90	11.85	1	2,022	0.05%
2020/02/10	1	11.75	1	11.80	11.80	0	2,039	0.00%
2020/02/07	3	12.07	0	0.00	11.95	3	2,055	0.15%
2020/02/06	2	12.15	0	0.00	12.20	2	2,071	0.10%
2020/02/05	2	12.05	0	0.00	12.00	2	2,099	0.10%
2020/02/04	1	12.25	1	12.15	12.20	0	2,090	0.00%
2020/02/03	10	12.40	3	12.35	12.25	7	2,085	0.34%
2020/01/31	2	12.05	0	0.00	12.10	2	1,984	0.10%
2020/01/30	3	12.30	0	0.00	12.10	3	2,029	0.15%
2020/01/20	3	13.27	0	0.00	13.40	3	1,977	0.15%
2020/01/16	3	13.25	1	13.25	13.20	2	1,994	0.10%
2020/01/15	1	13.25	0	0.00	13.20	1	2,058	0.05%
2020/01/14	1	13.30	3	13.45	13.35	-2	2,190	-0.09%
2020/01/13	1	13.00	6	13.09	13.35	-5	2,261	-0.22%
2020/01/10	9	12.89	0	0.00	12.85	9	2,268	0.40%
2020/01/08	4	13.00	6	12.86	12.85	-2	2,309	-0.09%
2020/01/07	1	13.10	5	13.10	13.10	-4	2,392	-0.17%
2020/01/06	1	13.15	1	13.10	13.30	0	2,389	0.00%
2020/01/03	3	13.40	20	13.35	13.35	-17	2,260	-0.75%
2020/01/02	6	13.74	5	13.75	13.75	1	2,229	0.04%
2019/12/31	3	13.63	2	13.55	13.55	1	2,179	0.05%
2019/12/30	4	13.80	8	13.88	13.85	-4	2,216	-0.18%
2019/12/27	3	13.60	12	13.66	13.70	-9	2,159	-0.42%
2019/12/26	1	13.40	4	13.33	13.35	-3	2,021	-0.15%
2019/12/25	1	13.05	0	0.00	13.10	1	2,030	0.05%
2019/12/24	2	13.10	0	0.00	13.10	2	2,153	0.09%
2019/12/20	3	13.17	0	0.00	13.15	3	2,314	0.13%
2019/12/17	0	0.00	2	13.33	13.20	-2	2,672	-0.07%
2019/12/16	2	13.10	1	13.15	13.15	1	2,658	0.04%
2019/12/13	0	0.00	1	13.10	13.00	-1	2,679	-0.04%
2019/12/12	20	13.25	0	0.00	13.20	20	2,756	0.73%
2019/12/11	2	13.13	0	0.00	13.15	2	2,781	0.07%
2019/12/10	3	13.25	0	0.00	13.25	3	2,797	0.11%
2019/12/09	2	13.45	4	13.50	13.40	-2	2,854	-0.07%
2019/12/05	0	0.00	1	13.15	13.10	-1	2,825	-0.04%
2019/11/29	1	12.85	0	0.00	12.90	1	3,062	0.03%
2019/11/25	2	13.00	0	0.00	13.00	2	3,375	0.06%
2019/11/19	0	0.00	1	13.20	13.20	-1	3,476	-0.03%
2019/11/15	1	12.85	1	12.95	12.90	0	3,548	0.00%
2019/11/14	5	12.80	29	12.75	12.80	-24	3,585	-0.67%
2019/11/13	3	13.05	0	0.00	13.00	3	3,597	0.08%
2019/11/11	31	13.39	2	13.40	13.00	29	3,699	0.78%
2019/11/06	2	13.65	0	0.00	13.60	2	3,656	0.05%
2019/11/05	0	0.00	2	13.80	13.80	-2	3,641	-0.05%
2019/11/04	2	14.05	0	0.00	13.85	2	3,642	0.05%
2019/10/29	5	14.04	2	14.55	13.95	3	3,808	0.08%
2019/10/28	10	14.35	2	14.40	14.30	8	3,794	0.21%
2019/10/25	2	14.35	0	0.00	14.30	2	3,812	0.05%
2019/10/23	1	14.35	64	14.40	14.35	-63	3,962	-1.59%
2019/10/22	25	14.23	0	0.00	14.20	25	3,960	0.63%
2019/10/21	43	14.35	5	14.41	14.50	38	3,834	0.99%
2019/10/14	0	0.00	27	13.87	13.75	-27	3,580	-0.75%
2019/10/09	2	13.70	1	13.70	13.70	1	3,634	0.03%
2019/10/07	2	14.10	0	0.00	13.95	2	3,659	0.05%
2019/10/04	0	0.00	1	14.10	14.20	-1	3,637	-0.03%
2019/09/27	10	14.30	0	0.00	14.15	10	3,532	0.28%
2019/09/26	20	14.30	2	14.10	14.25	18	3,413	0.53%
2019/09/24	12	14.16	0	0.00	13.90	12	3,314	0.36%
2019/09/23	0	0.00	4	13.80	14.25	-4	3,124	-0.13%
2019/09/20	1	13.50	5	13.43	13.50	-4	2,984	-0.13%
2019/09/19	2	13.25	2	13.25	13.25	0	2,952	0.00%
2019/09/18	2	13.35	0	0.00	13.30	2	2,944	0.07%
2019/09/17	1	13.45	4	13.50	13.45	-3	2,919	-0.10%
2019/09/16	4	13.23	3	13.30	13.40	1	2,827	0.04%
2019/09/12	2	13.40	4	13.49	13.35	-2	2,793	-0.07%
2019/09/11	2	13.25	0	0.00	13.30	2	2,831	0.07%
2019/09/10	4	13.73	0	0.00	13.65	4	2,766	0.14%
2019/09/09	2	14.00	0	0.00	14.00	2	2,734	0.07%
2019/09/06	6	14.08	17	14.24	14.00	-11	2,722	-0.40%
2019/09/05	2	14.30	0	0.00	14.35	2	2,688	0.07%
2019/09/04	0	0.00	11	14.28	14.55	-11	2,599	-0.42%
2019/09/03	0	0.00	2	14.00	13.90	-2	2,483	-0.08%
2019/08/30	12	14.10	13	14.58	13.70	-1	2,424	-0.04%
2019/08/29	1	13.95	3	13.95	13.90	-2	2,164	-0.09%
2019/08/28	3	13.90	0	0.00	13.85	3	2,138	0.14%
2019/08/27	1	13.95	0	0.00	13.85	1	2,120	0.05%
2019/08/23	3	13.98	0	0.00	14.00	3	2,087	0.14%
2019/08/22	5	13.85	0	0.00	13.80	5	2,043	0.24%
2019/08/21	1	14.00	6	14.03	14.00	-5	2,022	-0.25%
2019/08/19	1	13.75	27	13.81	13.80	-26	1,995	-1.30%
2019/08/16	0	0.00	5	13.50	13.50	-5	1,979	-0.25%
2019/08/15	5	13.05	0	0.00	13.20	5	1,949	0.26%
2019/08/13	3	12.90	0	0.00	12.80	3	1,841	0.16%
2019/08/12	2	13.05	0	0.00	13.05	2	1,837	0.11%
2019/08/07	5	13.20	0	0.00	12.90	5	1,833	0.27%
2019/08/05	0	0.00	8	13.42	13.30	-8	1,813	-0.44%
2019/07/31	10	13.95	112	13.91	13.90	-102	1,667	-6.12%	大賣/鉅額交易
2019/07/30	100	13.71	0	0.00	14.00	100	1,604	6.23%
2019/07/29	10	14.08	0	0.00	13.85	10	1,560	0.64%
2019/07/25	3	13.83	0	0.00	13.80	3	1,493	0.20%
2019/07/23	2	12.90	4	13.03	13.10	-2	1,265	-0.16%
2019/07/22	2	12.85	0	0.00	12.90	2	1,255	0.16%
2019/07/19	27	12.97	33	13.03	12.95	-6	1,276	-0.47%
2019/07/17	1	12.75	1	12.85	12.75	0	1,234	0.00%
2019/07/16	2	12.75	0	0.00	12.75	2	1,232	0.16%
2019/07/15	92	12.96	63	13.05	12.85	29	1,227	2.36%
2019/07/10	3	13.00	2	13.00	13.00	1	1,178	0.08%
2019/06/27	1	12.25	0	0.00	12.30	1	1,436	0.07%
2019/06/21	0	0.00	5	12.15	12.15	-5	1,478	-0.34%
2019/06/19	9	12.13	4	12.10	12.00	5	1,519	0.33%
2019/05/30	0	0.00	1	12.10	12.00	-1	2,229	-0.04%
2019/05/24	1	12.30	0	0.00	12.00	1	2,309	0.04%
2019/05/23	0	0.00	2	11.70	12.20	-2	2,274	-0.09%
2019/05/22	0	0.00	1	11.75	11.75	-1	2,291	-0.04%
2019/04/25	0	0.00	3	13.15	13.35	-3	3,012	-0.10%
2019/04/24	3	13.05	3	13.20	13.00	0	2,988	0.00%
2019/04/23	3	13.05	0	0.00	13.10	3	3,031	0.10%
2019/04/17	0	0.00	30	13.55	13.55	-30	3,021	-0.99%
2019/04/16	5	13.70	0	0.00	13.55	5	3,006	0.17%
2019/04/12	1	13.65	1	13.50	13.45	0	2,889	0.00%
2019/04/10	0	0.00	3	13.50	13.50	-3	2,800	-0.11%
2019/04/01	30	13.55	0	0.00	13.50	30	2,620	1.15%
2019/03/25	0	0.00	4	13.25	13.20	-4	2,542	-0.16%
2019/03/22	0	0.00	6	13.63	13.55	-6	2,532	-0.24%
2019/03/20	4	14.01	3	13.88	14.00	1	2,476	0.04%
2019/03/18	9	13.70	0	0.00	13.90	9	2,332	0.39%
2019/03/15	2	13.35	6	13.30	13.40	-4	2,043	-0.20%
2019/03/14	3	13.30	2	13.15	13.00	1	1,940	0.05%
2019/03/13	2	12.45	8	13.01	13.25	-6	1,902	-0.32%
2019/03/12	1	12.55	1	12.65	12.60	0	1,878	0.00%
2019/03/11	0	0.00	30	12.42	12.45	-30	1,876	-1.60%
2019/03/08	0	0.00	1	12.45	12.40	-1	1,905	-0.05%
2019/03/07	1	12.55	0	0.00	12.55	1	1,932	0.05%
2019/03/04	0	0.00	2	12.70	12.70	-2	1,985	-0.10%
2019/02/26	2	12.75	0	0.00	12.75	2	1,972	0.10%
2019/02/25	2	12.95	9	13.04	12.95	-7	1,970	-0.36%
2019/02/22	5	12.92	0	0.00	12.95	5	1,970	0.25%
2019/02/21	8	13.03	0	0.00	12.90	8	1,982	0.40%
2019/02/20	7	13.19	13	13.29	13.30	-6	1,952	-0.31%
2019/02/19	1	12.80	1	12.90	13.15	0	1,808	0.00%
2019/02/18	1	13.00	7	12.98	12.95	-6	1,770	-0.34%
2019/02/15	2	13.00	0	0.00	12.70	2	1,686	0.12%
2019/02/14	0	0.00	15	12.35	12.60	-15	1,481	-1.01%
2019/02/13	2	12.13	0	0.00	12.10	2	1,419	0.14%
2019/02/11	2	11.55	16	11.75	12.05	-14	1,370	-1.02%
2019/01/29	5	11.70	0	0.00	11.70	5	1,324	0.38%
2019/01/28	18	11.70	2	11.80	11.75	16	1,329	1.20%
2019/01/25	3	11.70	1	11.80	11.70	2	1,332	0.15%
2019/01/24	2	11.65	0	0.00	11.65	2	1,335	0.15%
2019/01/23	0	0.00	2	11.95	11.70	-2	1,342	-0.15%
2019/01/22	0	0.00	2	11.70	11.80	-2	1,356	-0.15%
2019/01/18	6	11.77	2	11.85	11.75	4	1,382	0.29%
2019/01/17	2	11.35	2	11.60	11.60	0	1,314	0.00%
2019/01/16	0	0.00	1	11.35	11.35	-1	1,299	-0.08%
2019/01/15	2	11.55	1	11.45	11.40	1	1,380	0.07%
2019/01/14	0	0.00	1	11.25	11.60	-1	1,331	-0.08%
2019/01/09	1	11.25	2	11.35	11.35	-1	1,317	-0.08%
2019/01/08	0	0.00	11	11.00	11.05	-11	1,307	-0.84%
2019/01/07	1	11.05	1	11.15	11.00	0	1,327	0.00%
2018/12/28	1	11.25	0	0.00	11.25	1	1,421	0.07%
2018/12/27	0	0.00	2	11.43	11.40	-2	1,441	-0.14%
2018/12/26	0	0.00	1	11.25	11.20	-1	1,441	-0.07%
2018/12/21	0	0.00	2	11.28	11.35	-2	1,469	-0.14%
2018/12/19	1	11.45	1	11.65	11.45	0	1,457	0.00%
2018/12/18	2	11.50	1	11.50	11.50	1	1,457	0.07%
2018/12/17	2	11.75	1	11.95	11.75	1	1,463	0.07%
2018/12/12	1	11.95	1	12.05	11.95	0	1,479	0.00%
2018/12/11	0	0.00	2	11.83	11.80	-2	1,473	-0.14%
2018/12/10	2	11.80	0	0.00	11.70	2	1,478	0.14%
2018/12/07	1	12.05	1	12.15	12.05	0	1,482	0.00%
2018/12/06	5	12.48	1	12.05	11.80	4	1,466	0.27%
2018/12/05	3	12.03	3	12.15	12.65	0	1,409	0.00%
2018/12/04	2	12.15	2	12.25	12.25	0	1,414	0.00%
2018/12/03	7	12.24	2	12.30	12.25	5	1,439	0.35%
2018/11/30	0	0.00	3	11.90	11.90	-3	1,408	-0.21%
2018/11/27	2	11.65	0	0.00	11.75	2	1,367	0.15%
2018/11/26	0	0.00	2	11.43	11.50	-2	1,316	-0.15%
2018/11/22	2	11.20	0	0.00	11.05	2	1,298	0.15%
2018/11/21	3	11.37	1	11.40	11.35	2	1,290	0.15%
2018/11/16	0	0.00	2	10.98	10.95	-2	1,208	-0.17%
2018/11/14	0	0.00	1	10.65	10.60	-1	1,197	-0.08%
2018/11/12	1	10.60	1	10.70	10.60	0	1,224	0.00%
2018/11/09	2	10.60	0	0.00	10.55	2	1,250	0.16%
2018/11/08	0	0.00	1	10.80	10.65	-1	1,290	-0.08%
2018/11/07	0	0.00	11	10.56	10.60	-11	1,327	-0.83%
2018/11/06	2	10.55	1	10.75	10.45	1	1,369	0.07%
2018/11/05	2	10.65	0	0.00	10.55	2	1,415	0.14%
2018/10/31	0	0.00	4	10.35	10.40	-4	1,714	-0.23%
2018/10/30	2	10.00	4	10.10	10.10	-2	1,708	-0.12%
2018/10/29	5	9.84	0	0.00	10.10	5	1,670	0.30%
2018/10/26	2	10.18	3	10.17	9.85	-1	1,668	-0.06%
2018/10/25	1	10.35	0	0.00	10.20	1	1,646	0.06%
2018/10/24	3	10.90	4	11.08	10.80	-1	1,622	-0.06%
2018/10/23	16	10.99	15	10.96	11.00	1	1,611	0.06%
2018/10/22	0	0.00	1	10.80	10.90	-1	1,535	-0.07%
2018/10/19	2	10.55	2	10.60	10.60	0	1,542	0.00%
2018/10/17	1	10.90	1	11.05	10.90	0	1,543	0.00%
2018/10/16	2	10.95	3	10.95	10.85	-1	1,554	-0.06%
2018/10/15	2	10.80	1	10.95	10.65	1	1,545	0.06%
2018/10/12	2	10.60	7	10.70	10.75	-5	1,567	-0.32%
2018/10/08	4	12.29	5	12.47	12.35	-1	1,626	-0.06%
2018/10/05	2	12.60	2	12.80	12.30	0	1,646	0.00%
2018/10/04	1	13.05	0	0.00	12.80	1	1,659	0.06%
2018/10/03	11	13.38	5	13.27	13.15	6	1,696	0.35%
2018/10/01	0	0.00	1	13.25	13.30	-1	1,733	-0.06%
2018/09/28	2	13.20	1	13.35	13.15	1	1,792	0.06%
2018/09/21	0	0.00	4	13.20	13.20	-4	1,863	-0.21%
2018/09/20	2	13.10	1	13.25	12.90	1	1,881	0.05%
2018/09/19	2	12.95	3	12.95	13.05	-1	1,929	-0.05%
2018/09/18	6	12.68	2	12.75	12.65	4	2,112	0.19%
2018/09/17	0	0.00	2	12.80	12.85	-2	2,167	-0.09%
2018/09/14	0	0.00	1	12.60	12.70	-1	2,202	-0.05%
2018/09/13	3	12.35	6	12.43	12.45	-3	2,416	-0.12%
2018/09/12	3	12.17	2	12.25	12.30	1	2,569	0.04%
2018/09/11	2	12.05	6	12.28	12.45	-4	2,653	-0.15%
2018/09/10	6	12.46	4	12.59	12.00	2	2,869	0.07%
2018/09/07	13	13.10	2	13.10	12.85	11	2,941	0.37%
2018/09/06	1	13.60	0	0.00	13.50	1	2,971	0.03%
2018/09/03	1	13.80	0	0.00	13.55	1	3,103	0.03%
2018/08/31	1	14.00	1	13.95	14.00	0	3,128	0.00%
2018/08/30	0	0.00	2	13.95	13.85	-2	3,393	-0.06%
2018/08/29	1	13.80	0	0.00	13.80	1	3,510	0.03%
2018/08/28	0	0.00	4	13.85	13.75	-4	3,540	-0.11%
2018/08/27	0	0.00	3	13.65	13.70	-3	3,553	-0.08%
2018/08/23	4	13.51	0	0.00	13.55	4	3,620	0.11%
2018/08/21	1	13.40	0	0.00	13.45	1	3,882	0.03%
2018/08/17	1	13.75	1	13.95	13.60	0	3,997	0.00%
2018/08/16	1	13.70	3	13.75	13.65	-2	4,054	-0.05%
2018/08/15	4	14.15	2	14.38	13.95	2	4,070	0.05%
2018/08/14	3	14.50	1	14.40	14.30	2	4,042	0.05%
2018/08/13	0	0.00	2	14.73	14.70	-2	4,017	-0.05%
2018/08/10	4	15.50	0	0.00	15.30	4	3,988	0.10%
2018/08/09	9	15.83	3	15.95	15.75	6	3,956	0.15%
2018/08/08	0	0.00	1	15.65	15.70	-1	3,824	-0.03%
2018/08/07	11	15.40	2	15.40	15.30	9	3,776	0.24%
2018/08/03	10	14.95	0	0.00	15.00	10	3,726	0.27%
2018/08/02	4	15.00	0	0.00	14.90	4	3,769	0.11%
2018/08/01	0	0.00	1	14.95	15.00	-1	3,772	-0.03%
2018/07/31	1	14.80	0	0.00	14.80	1	3,790	0.03%
2018/07/25	1	14.75	1	14.85	14.85	0	3,844	0.00%
2018/07/24	0	0.00	4	14.91	14.90	-4	3,851	-0.10%
2018/07/23	1	14.80	0	0.00	14.70	1	3,865	0.03%
2018/07/20	1	14.95	0.1	14.90	14.95	0.9	3,877	0.02%
2018/07/19	15	15.27	0	0.00	14.95	15	3,880	0.39%
2018/07/17	3	15.10	3	15.15	15.20	0	3,862	0.00%
2018/07/16	0	0.00	3	15.02	15.00	-3	3,782	-0.08%
2018/07/13	0	0.00	1	14.85	14.85	-1	3,837	-0.03%
2018/07/12	0	0.00	1	14.65	14.65	-1	3,820	-0.03%
2018/07/11	3	15.05	5	15.25	15.10	-2	3,814	-0.05%
2018/07/10	2	15.10	3	14.95	15.00	-1	3,780	-0.03%
2018/07/09	3	15.12	1	15.25	15.15	2	3,776	0.05%
2018/07/06	5	15.20	6	15.08	15.10	-1	3,775	-0.03%
2018/07/05	2	15.40	1	15.65	15.10	1	3,732	0.03%
2018/07/03	5	15.80	0	0.00	15.35	5	3,736	0.13%
2018/07/02	0	0.00	1	15.95	15.60	-1	3,735	-0.03%
2018/06/28	2	15.93	0	0.00	15.75	2	3,750	0.05%
2018/06/27	8	16.45	12	16.40	16.20	-4	3,731	-0.11%
2018/06/26	1	16.15	1	16.35	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	10	16.81	3	16.87	16.50	7	3,494	0.20%
2018/06/21	1	16.55	1	16.85	16.70	0	3,302	0.00%
2018/06/19	7	16.78	9	16.51	16.20	-2	3,176	-0.06%
2018/06/15	0	0.00	3	16.57	16.65	-3	3,056	-0.10%
2018/06/14	1	16.35	6	16.59	16.25	-5	2,999	-0.17%
2018/06/13	6	16.30	8	16.36	16.30	-2	3,055	-0.07%
2018/06/12	1	16.45	32	16.32	16.35	-31	3,137	-0.99%
2018/06/11	1	16.10	1	16.30	16.20	0	3,168	0.00%
2018/06/08	5	16.22	0	0.00	16.10	5	3,167	0.16%
2018/06/07	3	16.52	16	16.49	16.40	-13	3,226	-0.40%
2018/06/06	1	16.05	14	16.04	16.35	-13	2,979	-0.44%
2018/06/05	6	15.63	5	15.65	15.55	1	2,900	0.03%
2018/06/04	1	15.55	25	15.56	15.55	-24	3,001	-0.80%
2018/06/01	11	15.56	6	15.57	15.45	5	3,066	0.16%
2018/05/31	8	15.48	2	15.40	15.50	6	3,048	0.20%
2018/05/30	32	15.68	5	15.56	15.65	27	3,123	0.86%
2018/05/29	4	15.35	3	15.32	15.35	1	2,903	0.03%
2018/05/28	4	15.60	8	15.49	15.50	-4	2,909	-0.14%
2018/05/25	6	15.02	4	15.19	15.20	2	2,832	0.07%
2018/05/24	2	15.00	2	15.15	15.10	0	2,850	0.00%
2018/05/23	3	14.57	8	14.73	14.80	-5	2,903	-0.17%
2018/05/22	2	14.55	0	0.00	14.55	2	2,886	0.07%
2018/05/21	0	0.00	6	14.63	14.65	-6	2,912	-0.21%
2018/05/18	4	14.25	0	0.00	14.25	4	2,938	0.14%
2018/05/16	1	14.40	2	14.48	14.40	-1	3,070	-0.03%
2018/05/15	1	14.45	11	14.51	14.45	-10	3,100	-0.32%
2018/05/14	4	14.45	0	0.00	14.50	4	3,279	0.12%
2018/05/11	2	14.55	0	0.00	14.45	2	3,386	0.06%
2018/05/10	0	0.00	20	14.59	14.65	-20	3,504	-0.57%
2018/05/08	25	14.39	1	14.45	14.40	24	3,707	0.65%
2018/05/07	0	0.00	1	14.40	14.40	-1	4,162	-0.02%
2018/05/04	0	0.00	1	14.25	14.15	-1	4,296	-0.02%
2018/05/03	2	14.10	0	0.00	14.15	2	4,969	0.04%
2018/05/02	2	14.35	0	0.00	14.35	2	5,508	0.04%
2018/04/30	0	0.00	4	14.46	14.50	-4	5,666	-0.07%
2018/04/27	3	14.10	1	14.25	14.15	2	5,698	0.04%
2018/04/26	2	14.45	1	14.65	14.05	1	5,839	0.02%
2018/04/25	0	0.00	1	14.55	14.50	-1	5,945	-0.02%
2018/04/24	1	14.65	13	14.76	14.70	-12	5,961	-0.20%
2018/04/23	2	15.35	5	15.30	15.05	-3	5,961	-0.05%
2018/04/20	5	15.35	2	15.43	15.35	3	6,038	0.05%
2018/04/19	7	15.58	8	15.54	15.60	-1	6,070	-0.02%
2018/04/18	1	15.05	1	15.25	15.10	0	6,012	0.00%
2018/04/17	2	15.20	0	0.00	15.10	2	6,039	0.03%
2018/04/13	14	15.73	0	0.00	15.55	14	6,067	0.23%
2018/04/12	2	15.45	3	15.63	15.65	-1	6,109	-0.02%
2018/04/11	1	15.50	0	0.00	15.50	1	6,128	0.02%
2018/04/09	2	15.55	0	0.00	15.55	2	6,261	0.03%
2018/04/03	2	15.73	0	0.00	15.70	2	6,353	0.03%
2018/04/02	2	15.95	0	0.00	15.95	2	6,350	0.03%
2018/03/31	0	0.00	1	16.05	16.15	-1	6,361	-0.02%
2018/03/30	1	16.00	1	16.05	15.80	0	6,342	0.00%
2018/03/29	2	15.85	3	15.98	15.90	-1	6,350	-0.02%
2018/03/28	2	15.90	0	0.00	15.85	2	6,373	0.03%
2018/03/27	0	0.00	1	16.15	16.05	-1	6,474	-0.02%
2018/03/26	2	15.75	20	15.65	15.90	-18	6,509	-0.28%
2018/03/23	0	0.00	2	15.73	15.65	-2	6,531	-0.03%
2018/03/22	14	16.17	1	16.65	16.05	13	6,553	0.20%
2018/03/21	3	16.48	6	16.53	16.45	-3	6,503	-0.05%
2018/03/20	7	16.25	0	0.00	16.25	7	6,466	0.11%
2018/03/19	24	16.67	3	16.62	16.45	21	6,457	0.33%
2018/03/16	1	16.35	10	16.63	16.70	-9	6,358	-0.14%
2018/03/15	1	16.45	3	16.55	16.45	-2	6,261	-0.03%
2018/03/14	7	16.19	2	16.35	16.20	5	6,220	0.08%
2018/03/13	7	16.24	8	16.38	16.30	-1	6,256	-0.02%
2018/03/12	0	16.20	1	16.40	16.30	-1	6,197	-0.02%
2018/03/09	2	16.40	2	16.50	16.30	0	6,248	0.00%
2018/03/08	8	16.56	14	16.72	16.55	-6	6,314	-0.10%
2018/03/07	0	0.00	8	16.18	16.30	-8	6,219	-0.13%
2018/03/06	7	16.02	5	16.00	15.90	2	6,232	0.03%
2018/03/05	6	16.08	6	16.11	15.90	0	6,277	0.00%
2018/03/02	5	15.73	3	15.98	16.05	2	6,227	0.03%
2018/03/01	6	15.82	4	15.93	15.90	2	6,258	0.03%
2018/02/27	2	16.15	1	16.35	16.05	1	6,356	0.02%
2018/02/26	11	16.15	20	16.10	16.10	-9	6,485	-0.14%
2018/02/23	17	16.26	9	16.39	16.40	8	6,473	0.12%
2018/02/22	5	15.65	2	15.83	15.85	3	6,397	0.05%
2018/02/21	13	15.68	3	15.68	15.75	10	6,423	0.16%
2018/02/12	1	15.25	11	15.27	15.20	-10	6,439	-0.16%
2018/02/09	8	14.73	10	14.98	15.20	-2	6,477	-0.03%
2018/02/08	5	15.85	1	15.75	15.75	4	6,456	0.06%
2018/02/07	11	16.18	3	16.27	16.05	8	6,435	0.12%
2018/02/06	28	15.86	26	15.83	15.70	2	6,511	0.03%
2018/02/05	13	17.12	5	17.26	17.30	8	6,477	0.12%
2018/02/02	28	18.34	52	18.23	18.00	-24	6,492	-0.37%
2018/02/01	4	17.98	13	18.00	17.85	-9	7,139	-0.13%
2018/01/31	17	18.32	17	18.45	18.25	0	7,161	0.00%
2018/01/30	15	18.58	18	18.58	18.45	-3	7,301	-0.04%
2018/01/29	4	18.28	5	18.30	18.10	-1	6,903	-0.01%
2018/01/26	72	18.46	68	18.54	18.40	4	6,818	0.06%
2018/01/25	32	17.73	35	17.89	18.00	-3	6,221	-0.05%
2018/01/24	2	17.10	15	17.19	17.30	-13	5,782	-0.22%
2018/01/23	2	16.75	1	16.95	16.65	1	5,698	0.02%
2018/01/22	11	17.23	3	17.15	16.90	8	5,859	0.14%
2018/01/19	26	16.53	7	16.87	16.95	19	6,149	0.31%
2018/01/17	1	16.65	0	0.00	16.60	1	6,330	0.02%
2018/01/16	2	16.80	7	16.78	16.85	-5	6,922	-0.07%
2018/01/15	0	0.00	2	16.53	16.45	-2	7,526	-0.03%
2018/01/12	5	16.30	0	0.00	16.35	5	7,554	0.07%
2018/01/11	0	0.00	10	16.15	16.15	-10	7,633	-0.13%
2018/01/10	5	16.46	0	0.00	16.30	5	7,688	0.07%
2018/01/09	1	16.55	3	16.72	16.65	-2	7,781	-0.03%
2018/01/08	2	16.90	6	17.03	16.60	-4	8,199	-0.05%
2018/01/05	2	16.98	0	0.00	16.95	2	8,262	0.02%
2018/01/04	1	16.75	4	16.98	17.10	-3	8,434	-0.04%
2018/01/03	13	17.10	0	0.00	16.85	13	8,432	0.15%
2018/01/02	4	16.93	11	16.62	17.00	-7	8,363	-0.08%