凌陽 (2401)-元大-新莊券商分點個股進出

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
30.10
漲跌
▼0.10
漲幅
-0.33%
成交量
3,949張
產業
上市半導體類股
988人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凌陽 (2401)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/17	0	0.00	9	30.26	30.10	-9	5,196	-0.17%
2024/05/16	0	0.00	28	30.24	30.20	-28	5,171	-0.54%
2024/05/15	64	30.05	1	29.95	29.95	63	5,148	1.22%
2024/05/14	2	30.40	58	30.36	30.25	-56	5,068	-1.10%
2024/05/13	0	0.00	6	28.57	28.65	-6	4,874	-0.12%
2024/05/10	8	28.01	3	28.05	28.10	5	4,880	0.10%
2024/05/08	2	28.30	4	28.45	28.55	-2	4,830	-0.04%
2024/05/07	14	28.69	34	28.53	28.70	-20	4,811	-0.42%
2024/05/06	6	28.90	26	29.26	28.95	-20	4,744	-0.42%
2024/05/03	14	29.09	12	29.16	28.75	2	4,735	0.04%
2024/05/02	90	28.92	4	28.94	28.60	86	4,680	1.84%
2024/04/30	2	30.10	38	30.49	31.05	-36	4,427	-0.81%
2024/04/29	28	28.16	38	28.46	28.60	-10	4,130	-0.24%
2024/04/26	0	0.00	0	27.75	27.70	0	4,191	0.00%
2024/04/25	2	27.80	1	27.85	27.80	1	4,213	0.02%
2024/04/24	1	28.35	58	28.00	28.30	-57	4,282	-1.33%
2024/04/23	0	0.00	4	27.51	27.45	-4	4,394	-0.09%
2024/04/22	57.1	26.91	0	0.00	26.75	57.1	4,619	1.24%
2024/04/19	12	28.10	9	28.18	27.60	3	4,610	0.07%
2024/04/18	11	29.55	6	29.36	29.35	5	4,521	0.11%
2024/04/17	24	29.45	54	29.61	28.90	-30	4,380	-0.68%
2024/04/16	15	28.84	32	29.14	29.30	-17	4,031	-0.42%
2024/04/15	8	27.87	5	27.88	27.80	3	3,762	0.08%
2024/04/12	3	28.38	2	28.30	28.30	1	3,692	0.03%
2024/04/11	6	28.13	0	0.00	28.00	6	3,659	0.16%
2024/04/10	0	28.45	7	28.34	28.30	-7	3,656	-0.19%
2024/04/09	2.3	27.88	3	28.18	27.90	-0.7	3,676	-0.02%
2024/04/08	6.6	27.84	0	0.00	27.70	6.6	3,693	0.18%
2024/04/03	1	27.80	1	28.20	27.95	0	3,706	0.00%
2024/04/02	4	28.00	1	28.55	28.00	3	3,719	0.08%
2024/04/01	0	28.50	5	28.45	28.40	-5	3,742	-0.13%
2024/03/29	1	28.20	1	28.05	28.10	0	3,800	0.00%
2024/03/28	17	28.14	0	0.00	27.95	17	3,811	0.45%
2024/03/27	1	28.20	0	0.00	28.25	1	3,820	0.03%
2024/03/26	8	28.60	2	29.40	28.30	6	3,833	0.16%
2024/03/25	6.1	28.98	7	29.26	29.15	-1	3,806	-0.02%
2024/03/22	10	28.60	10.7	28.55	28.80	-0.7	3,777	-0.02%
2024/03/21	4	28.73	4	28.95	28.90	0	3,835	0.00%
2024/03/20	4.2	28.72	1	29.05	28.50	3.2	4,000	0.08%
2024/03/19	5.1	28.76	2	28.90	28.75	3.1	4,104	0.07%
2024/03/18	2	28.55	5	28.50	28.95	-3	4,133	-0.07%
2024/03/15	5	29.15	14	28.76	28.80	-9	4,224	-0.21%
2024/03/14	16	29.43	2	29.43	29.30	14	4,331	0.32%
2024/03/13	50.5	30.29	2	30.15	30.20	48.5	4,480	1.08%
2024/03/12	3	31.03	0	0.00	31.15	3	4,580	0.07%
2024/03/11	8	31.51	2	31.30	31.30	6	4,687	0.13%
2024/03/08	1	30.90	2	31.85	31.20	-1	4,753	-0.02%
2024/03/07	8	31.51	0	0.00	31.50	8	4,828	0.17%
2024/03/06	3	32.13	2	32.23	32.00	1	4,921	0.02%
2024/03/05	5	32.75	0	0.00	32.45	5	5,081	0.10%
2024/03/04	0	0.00	5	32.65	32.65	-5	5,571	-0.09%
2024/03/01	2	33.08	0	0.00	32.60	2	5,889	0.03%
2024/02/29	1	32.90	4	32.96	33.10	-3	6,068	-0.05%
2024/02/27	5	33.11	2	32.80	32.95	3	6,287	0.05%
2024/02/26	2	33.45	2	33.00	33.50	0	6,529	0.00%
2024/02/23	2	33.50	3	34.00	33.15	-1	6,921	-0.01%
2024/02/22	1.1	33.84	9	33.39	33.40	-7.9	7,308	-0.11%
2024/02/21	6	33.78	19	33.45	33.30	-13	7,988	-0.16%
2024/02/20	11	33.23	21	33.12	33.40	-10	8,652	-0.12%
2024/02/19	0	0.00	12	32.75	32.75	-12	8,679	-0.14%
2024/02/16	8	32.81	2	32.15	32.80	6	8,759	0.07%
2024/02/15	0	0.00	1	31.15	31.50	-1	8,739	-0.01%
2024/02/05	6	31.08	4	31.04	30.95	2	8,754	0.02%
2024/02/02	13.3	32.36	3	32.47	31.70	10.3	8,750	0.12%
2024/02/01	2	32.25	0	0.00	32.30	2	8,788	0.02%
2024/01/31	0	0.00	2	32.80	32.30	-2	8,902	-0.02%
2024/01/30	2	32.33	0	0.00	32.20	2	9,526	0.02%
2024/01/29	4	32.43	1	32.60	32.65	3	9,790	0.03%
2024/01/26	2	32.20	1	32.00	32.05	1	9,797	0.01%
2024/01/25	6	32.86	1	32.85	32.60	5	9,790	0.05%
2024/01/24	11	33.74	14	33.48	33.30	-3	9,809	-0.03%
2024/01/23	3	34.03	9	34.09	33.80	-6	9,892	-0.06%
2024/01/22	1	34.35	28.1	33.89	34.30	-27.1	9,875	-0.27%
2024/01/19	2	33.00	20	33.01	33.10	-18	9,889	-0.18%
2024/01/18	20	32.65	3	32.35	32.40	17	10,046	0.17%
2024/01/17	3.1	33.25	14	33.39	33.20	-10.9	10,531	-0.10%
2024/01/16	30	33.62	5	33.66	33.45	25	10,607	0.24%
2024/01/15	0	0.00	12	32.45	32.70	-12	10,773	-0.11%
2024/01/12	11	32.08	3	31.57	31.50	8	10,860	0.07%
2024/01/11	2	32.13	7	32.36	32.70	-5	10,872	-0.05%
2024/01/10	44	32.16	37	32.37	32.15	7	11,077	0.06%
2024/01/09	0	0.00	22	32.26	32.25	-22	11,207	-0.20%
2024/01/08	3	32.80	4	32.79	32.75	-1	11,219	-0.01%
2024/01/05	0	0.00	11	33.05	33.00	-11	11,247	-0.10%
2024/01/04	5	32.96	2	32.80	32.80	3	11,311	0.03%
2024/01/03	5	33.19	66	33.21	33.25	-61	11,316	-0.54%
2024/01/02	5.2	33.98	1	34.40	33.75	4.2	11,308	0.04%
2023/12/29	3	33.87	2	34.33	34.35	1	11,330	0.01%
2023/12/28	0.2	34.15	2	34.10	34.00	-1.9	11,328	-0.02%
2023/12/27	3	34.50	62	34.05	34.10	-59	11,364	-0.52%
2023/12/26	1	33.95	2	34.10	34.10	-1	11,341	-0.01%
2023/12/25	0	0.00	2	33.50	33.30	-2	11,322	-0.02%
2023/12/22	22	33.62	2	33.60	33.60	20	11,316	0.18%
2023/12/21	2	33.33	3	33.25	33.20	-1	11,318	-0.01%
2023/12/20	3.1	33.74	3	33.75	33.70	0.1	11,327	0.00%
2023/12/19	9	33.83	2	33.45	33.70	7	11,337	0.06%
2023/12/18	50.2	34.59	2	34.43	34.05	48.2	11,374	0.42%
2023/12/15	107.1	35.87	26	35.14	34.85	81.1	11,431	0.71%	大買/
2023/12/14	4.4	36.43	13	36.43	36.65	-8.6	11,365	-0.08%
2023/12/13	3	36.25	7	36.17	36.30	-4	11,296	-0.04%
2023/12/12	16	36.13	29	36.31	36.10	-13	11,364	-0.11%
2023/12/11	13	36.93	12	36.95	36.55	1	11,377	0.01%
2023/12/08	14	36.45	48	36.50	36.40	-34	11,300	-0.30%
2023/12/07	20	35.96	7	36.28	35.55	13	11,179	0.12%
2023/12/06	6	35.67	58	35.76	36.10	-52	11,165	-0.47%
2023/12/05	53	34.79	27	34.87	34.80	26	11,140	0.23%
2023/12/04	13	35.20	11.8	35.32	35.05	1.2	11,398	0.01%
2023/12/01	60	36.03	32	36.32	35.75	28	12,165	0.23%
2023/11/30	8	36.07	15	36.23	36.15	-7	12,722	-0.06%
2023/11/29	86.1	36.68	37	36.97	36.40	49.1	12,666	0.39%
2023/11/28	48	36.26	50.1	36.43	36.50	-2.1	12,273	-0.02%
2023/11/27	37	36.12	49	36.27	35.65	-12	12,262	-0.10%
2023/11/24	18	35.74	8	36.13	35.55	10	12,347	0.08%
2023/11/22	16.1	35.97	52	35.96	36.05	-36	12,036	-0.30%
2023/11/21	25.1	35.55	15.2	35.08	35.40	9.8	11,773	0.08%
2023/11/20	87.1	35.65	90	35.84	35.65	-2.9	11,498	-0.03%
2023/11/17	33	34.33	70	34.52	34.50	-37	10,918	-0.34%
2023/11/16	13	32.48	47.1	32.57	32.60	-34.1	10,420	-0.33%
2023/11/15	18	32.02	8	32.29	31.60	10	10,384	0.10%
2023/11/14	6	31.54	0	0.00	31.50	6	10,460	0.06%
2023/11/13	2	31.38	7	31.41	31.40	-5	10,882	-0.05%
2023/11/10	3	31.10	0	0.00	31.10	3	10,947	0.03%
2023/11/09	25.1	31.67	4	31.84	31.85	21.1	10,960	0.19%
2023/11/08	11	32.50	27	32.61	32.15	-16	11,004	-0.15%
2023/11/07	152.2	33.18	133	32.91	33.05	19.2	10,987	0.17%	大買/大賣/
2023/11/06	1	32.75	81	32.32	32.55	-80	10,393	-0.77%
2023/11/03	2	30.30	0	0.00	29.95	2	10,160	0.02%
2023/11/02	6	30.12	0	0.00	30.05	6	10,209	0.06%
2023/11/01	26	29.72	12	30.18	29.65	14	10,325	0.14%
2023/10/31	30.1	30.38	8	31.48	30.10	22.1	10,358	0.21%
2023/10/30	24	31.89	4	31.90	31.65	20	10,363	0.19%
2023/10/27	5	32.13	5	31.91	31.60	0	10,633	0.00%
2023/10/26	38	32.46	11	32.30	32.10	27	10,757	0.25%
2023/10/25	77	32.79	149	33.01	32.50	-72	10,642	-0.68%	大賣/
2023/10/24	44.1	31.63	75	32.17	31.45	-30.9	10,226	-0.30%
2023/10/23	84	32.23	20.1	32.31	31.80	63.9	10,124	0.63%
2023/10/20	3	32.02	5	31.82	32.05	-2	9,862	-0.02%
2023/10/19	3	31.62	14	31.49	31.70	-11	9,752	-0.11%
2023/10/18	47	31.62	33	31.78	31.45	14	9,680	0.14%
2023/10/17	17	31.59	26	31.35	31.15	-9	9,459	-0.10%
2023/10/16	4	30.74	6	30.48	30.50	-2	9,335	-0.02%
2023/10/13	4	30.48	2	30.53	30.30	2	9,490	0.02%
2023/10/12	20	30.72	6	30.61	30.60	14	9,693	0.14%
2023/10/11	0	0.00	41	29.72	29.75	-41	9,725	-0.42%
2023/10/06	3	30.00	15	30.23	30.20	-12	9,759	-0.12%
2023/10/05	39	29.91	41	30.05	29.95	-2	9,883	-0.02%
2023/10/04	1	29.25	6	29.41	29.55	-5	9,867	-0.05%
2023/10/03	3	29.82	1	30.10	29.85	2	9,889	0.02%
2023/10/02	2	29.55	5	29.50	29.55	-3	9,919	-0.03%
2023/09/28	23	29.45	5	29.21	29.05	18	9,969	0.18%
2023/09/27	12	29.06	3	29.18	29.15	9	9,955	0.09%
2023/09/26	5	29.30	4	29.28	29.20	1	10,014	0.01%
2023/09/25	10.1	29.70	5	29.85	29.65	5.1	10,053	0.05%
2023/09/22	41	29.84	0	0.00	29.85	41	10,036	0.41%
2023/09/21	46	29.79	45	29.69	29.55	1	10,024	0.01%
2023/09/20	22.2	30.71	17.1	30.40	30.35	5.1	9,971	0.05%
2023/09/19	42	31.84	5.2	32.12	31.30	36.8	9,890	0.37%
2023/09/18	2	32.50	9	32.48	32.40	-7	9,808	-0.07%
2023/09/15	15	32.37	9	32.35	32.25	6	9,807	0.06%
2023/09/14	12	32.40	11	32.51	32.35	1	9,797	0.01%
2023/09/13	18	31.86	3	32.12	31.70	15	9,827	0.15%
2023/09/12	3.2	32.05	1	32.50	31.80	2.2	10,153	0.02%
2023/09/11	22	31.98	37	32.11	32.05	-15	10,958	-0.14%
2023/09/08	1	32.05	0	0.00	32.10	1	10,958	0.01%
2023/09/07	11.1	32.76	18	32.99	32.50	-6.9	10,923	-0.06%
2023/09/06	45.1	33.76	43.2	33.97	33.05	1.9	10,635	0.02%
2023/09/05	14	33.41	23	33.84	35.10	-9	9,827	-0.09%
2023/09/04	1.1	31.94	3	31.85	31.95	-1.9	9,305	-0.02%
2023/09/01	6	31.74	8	31.63	31.25	-2	9,424	-0.02%
2023/08/31	16.2	31.87	5.3	32.06	32.25	10.9	9,306	0.12%
2023/08/30	28.2	31.80	40	31.85	31.95	-11.8	8,982	-0.13%
2023/08/29	7	30.54	0	0.00	30.65	7	8,706	0.08%
2023/08/28	1	31.35	2	31.73	31.05	-1	8,644	-0.01%
2023/08/25	18.4	31.66	7	31.44	31.55	11.4	8,508	0.13%
2023/08/24	6	31.11	27.5	31.16	31.10	-21.5	8,399	-0.26%
2023/08/23	0.5	30.30	2	31.05	31.20	-1.5	8,243	-0.02%
2023/08/22	22	31.27	15	30.75	30.35	7	8,073	0.09%
2023/08/21	15	30.99	14	30.91	31.05	1	7,785	0.01%
2023/08/18	6	31.08	35	30.91	30.25	-29	7,662	-0.38%
2023/08/17	50	30.75	155	31.04	31.10	-105	7,479	-1.40%	大賣/鉅額交易
2023/08/16	12	28.66	26	29.64	29.90	-14	7,025	-0.20%
2023/08/15	89.1	28.99	11	29.15	28.85	78.1	6,925	1.13%
2023/08/14	27	28.82	0	0.00	28.80	27	6,873	0.39%
2023/08/11	1	30.05	36	29.88	30.15	-35	6,759	-0.52%
2023/08/10	36	29.30	0.1	28.95	28.95	35.9	6,652	0.54%
2023/08/09	0	0.00	3	30.25	30.05	-3	6,581	-0.05%
2023/08/08	66.1	29.92	1	29.85	29.85	65.1	6,524	1.00%
2023/08/07	12	30.49	6	30.47	30.70	6	6,442	0.09%
2023/08/04	1	29.25	19	29.58	30.25	-18	6,298	-0.29%
2023/08/02	23	29.63	12	29.06	29.00	11	6,204	0.18%
2023/08/01	35	31.02	50	31.08	30.05	-15	6,084	-0.25%
2023/07/31	16	30.70	26	30.32	30.75	-10	5,752	-0.17%
2023/07/28	5	29.62	0	0.00	29.50	5	5,499	0.09%
2023/07/27	11	30.14	38	30.27	30.40	-27	5,410	-0.50%
2023/07/26	15	30.00	52	29.67	29.75	-37	5,267	-0.70%
2023/07/25	60	29.78	4	29.95	29.95	56	5,141	1.09%
2023/07/21	1	28.45	3	28.63	28.60	-2	4,958	-0.04%
2023/07/20	5	28.35	4	28.85	28.80	1	4,955	0.02%
2023/07/19	10	28.30	3	29.02	28.30	7	4,929	0.14%
2023/07/18	20	30.26	17	29.53	28.85	3	4,886	0.06%
2023/07/17	16	30.93	104	30.33	30.65	-88	4,704	-1.87%	大賣/
2023/07/14	2	29.65	16	29.81	29.65	-14	4,481	-0.31%
2023/07/13	12	29.60	4	29.49	29.00	8	4,462	0.18%
2023/07/12	10	29.77	14	29.65	29.20	-4	4,399	-0.09%
2023/07/11	4	28.41	6	28.45	28.80	-2	4,250	-0.05%
2023/07/10	0.1	28.50	46	28.40	28.55	-46	4,230	-1.09%
2023/07/07	17	29.35	7	29.04	28.75	10	4,200	0.24%
2023/07/06	4	29.23	3	29.52	30.05	1	4,127	0.02%
2023/07/05	11	29.62	0	0.00	29.30	11	4,048	0.27%
2023/07/04	1	29.70	15	29.73	29.90	-14	4,014	-0.35%
2023/07/03	4	29.45	0	0.00	29.50	4	3,942	0.10%
2023/06/29	1	28.80	10	28.79	28.75	-9	3,916	-0.23%
2023/06/28	3	28.42	2	28.38	28.25	1	3,892	0.03%
2023/06/27	15	28.54	8	28.74	28.45	7	3,869	0.18%
2023/06/26	10	29.50	0	0.00	29.40	10	3,808	0.26%
2023/06/21	1	29.80	28	29.90	29.90	-27	3,773	-0.72%
2023/06/20	5	30.42	9	30.43	30.35	-4	3,716	-0.11%
2023/06/19	14	30.46	4	30.50	30.75	10	3,633	0.28%
2023/06/16	87	31.20	141	30.78	29.95	-54	3,467	-1.56%	大賣/
2023/06/15	173	31.00	115	31.10	31.40	58	3,062	1.89%	大買/大賣/
2023/06/14	11	27.95	4	29.55	29.55	7	2,171	0.32%
2023/06/13	3	26.98	4	26.93	26.90	-1	2,045	-0.05%
2023/06/12	4	26.20	7	26.19	26.40	-3	1,973	-0.15%
2023/06/09	8	26.71	6	26.85	26.70	2	1,936	0.10%
2023/06/08	11	27.01	4	27.19	26.85	7	1,884	0.37%
2023/06/07	21	26.34	57	26.36	26.60	-36	1,738	-2.07%
2023/06/06	9	25.23	0	0.00	25.20	9	1,507	0.60%
2023/06/05	2	25.38	2	25.60	25.30	0	1,536	0.00%
2023/06/02	1	25.20	6	25.20	25.25	-5	1,530	-0.33%
2023/05/31	9	25.24	12	25.25	25.25	-3	1,539	-0.19%
2023/05/30	10	25.55	3	25.23	25.35	7	1,523	0.46%
2023/05/29	0	0.00	10	24.85	24.90	-10	1,470	-0.68%
2023/05/26	1	24.55	3	24.20	24.30	-2	1,499	-0.13%
2023/05/25	4	24.30	1	24.40	24.45	3	1,556	0.19%
2023/05/19	0	0.00	1	23.80	23.70	-1	1,701	-0.06%
2023/05/17	0.1	23.60	2	23.43	23.60	-1.9	1,742	-0.11%
2023/05/16	2	23.25	1	23.25	23.20	1	1,757	0.06%
2023/05/15	1	23.05	0	0.00	23.10	1	1,776	0.06%
2023/05/11	2	23.15	0	0.00	23.10	2	2,031	0.10%
2023/05/10	3	23.45	1	23.20	23.45	2	2,292	0.09%
2023/05/08	0	0.00	5.1	23.95	23.60	-5.1	2,312	-0.22%
2023/05/04	0.1	24.05	10	23.80	23.90	-9.9	2,396	-0.41%
2023/05/03	0.1	23.95	0	0.00	23.80	0.1	2,422	0.00%
2023/05/02	3	23.90	0	0.00	23.95	3	2,433	0.12%
2023/04/27	1.1	23.85	0	0.00	23.70	1.1	2,451	0.04%
2023/04/26	5	23.35	0	0.00	23.40	5	2,448	0.20%
2023/04/25	2	23.98	4	23.60	23.50	-2	2,443	-0.08%
2023/04/24	5	24.35	0	0.00	24.25	5	2,416	0.21%
2023/04/21	3	24.58	0	0.00	24.30	3	2,410	0.12%
2023/04/20	2	25.18	0	0.00	24.85	2	2,401	0.08%
2023/04/18	9	26.02	2	26.10	25.60	7	2,415	0.29%
2023/04/17	1	25.30	0	0.00	25.40	1	2,323	0.04%
2023/04/14	0	0.00	6	25.10	25.15	-6	2,311	-0.26%
2023/04/13	2	25.15	1	25.15	25.05	1	2,302	0.04%
2023/04/12	0	0.00	9	25.49	25.55	-9	2,280	-0.39%
2023/04/11	4	25.16	1	25.10	25.20	3	2,262	0.13%
2023/04/10	1	24.80	3	24.85	24.75	-2	2,251	-0.09%
2023/04/07	0	24.94	0	0.00	24.85	0	2,248	0.00%
2023/03/31	0	0.00	2	25.10	24.90	-2	2,248	-0.09%
2023/03/30	2	25.25	8	25.11	25.05	-6	2,231	-0.27%
2023/03/29	2	24.18	0	0.00	24.20	2	2,172	0.09%
2023/03/28	7.1	24.44	20	24.75	24.50	-12.9	2,168	-0.59%
2023/03/27	2	24.85	1	24.85	24.85	1	2,152	0.05%
2023/03/24	20	25.15	1	25.20	25.05	19	2,162	0.88%
2023/03/22	2	24.98	0	0.00	24.90	2	2,147	0.09%
2023/03/21	1	25.25	7	25.25	25.25	-6	2,122	-0.28%
2023/03/17	5	25.00	0	0.00	24.95	5	2,120	0.24%
2023/03/16	2	25.25	0	0.00	25.05	2	2,132	0.09%
2023/03/15	0	0.00	4	25.55	25.70	-4	2,140	-0.19%
2023/03/13	5	25.00	2	25.25	25.30	3	2,246	0.13%
2023/03/10	6	25.87	1	25.50	25.45	5	2,259	0.22%
2023/03/09	2.1	26.44	0	0.00	26.20	2.1	2,258	0.09%
2023/03/08	2	26.10	11	26.38	26.50	-9	2,247	-0.40%
2023/03/07	2	26.20	1	26.20	26.20	1	2,214	0.05%
2023/03/06	0	0.00	4	26.20	26.15	-4	2,209	-0.18%
2023/03/03	2	25.95	0	0.00	26.05	2	2,209	0.09%
2023/03/02	1	25.80	0	0.00	25.80	1	2,248	0.04%
2023/03/01	0	0.00	5	25.75	25.80	-5	2,243	-0.22%
2023/02/24	5	26.44	6	26.74	26.10	-1	2,231	-0.04%
2023/02/23	2	26.83	5	26.53	26.35	-3	2,185	-0.14%
2023/02/21	5	26.05	2	26.10	26.00	3	2,133	0.14%
2023/02/20	7	26.69	2	26.65	26.50	5	2,140	0.23%
2023/02/16	0	0.00	8	25.70	25.90	-8	2,074	-0.39%
2023/02/15	2	25.45	2	25.48	25.45	0	2,113	0.00%
2023/02/14	0	0.00	5	25.73	25.60	-5	2,108	-0.24%
2023/02/13	11	25.35	0	0.00	25.60	11	2,120	0.52%
2023/02/10	6	25.51	0	0.00	25.60	6	2,136	0.28%
2023/02/09	18	26.31	6	26.33	26.25	12	2,069	0.58%
2023/02/08	14	26.33	30	25.94	26.55	-16	1,913	-0.84%
2023/02/07	0	0.00	4	25.00	25.00	-4	1,655	-0.24%
2023/02/06	1	25.05	1	25.00	24.85	0	1,661	0.00%
2023/02/03	0	0.00	1	25.30	24.95	-1	1,652	-0.06%
2023/02/02	0.1	24.85	7	24.79	24.70	-6.9	1,596	-0.43%
2023/02/01	1	24.15	2	24.15	24.40	-1	1,570	-0.06%
2023/01/30	3	23.23	4	23.36	23.40	-1	1,563	-0.06%
2023/01/17	1	22.55	0	0.00	22.80	1	1,553	0.06%
2023/01/16	0	0.00	2	22.70	22.60	-2	1,560	-0.13%
2023/01/13	3	22.80	0	0.00	22.75	3	1,564	0.19%
2023/01/10	0	0.00	6	23.10	23.25	-6	1,621	-0.37%
2023/01/09	3	23.45	2	23.65	23.25	1	1,651	0.06%
2023/01/06	0.1	23.10	2	23.05	23.15	-1.9	1,654	-0.12%
2023/01/05	8	22.86	1	23.05	22.70	7	1,704	0.41%
2022/12/30	2.1	22.50	4	22.43	22.40	-2	1,781	-0.11%
2022/12/29	0	0.00	6	22.11	22.35	-6	1,856	-0.32%
2022/12/28	1	22.60	2	22.55	22.40	-1	1,886	-0.05%
2022/12/27	2	22.90	1	23.00	22.90	1	1,910	0.05%
2022/12/26	1	22.60	1.5	22.78	22.65	-0.5	1,920	-0.03%
2022/12/21	0	0.00	5	23.20	22.90	-5	2,003	-0.25%
2022/12/20	6	23.21	0	0.00	23.00	6	2,032	0.30%
2022/12/19	0	0.00	3	23.95	23.80	-3	2,097	-0.14%
2022/12/16	1	24.50	2	24.28	24.15	-1	2,121	-0.05%
2022/12/15	0	0.00	2	25.05	24.80	-2	2,147	-0.09%
2022/12/14	1	24.85	0	0.00	24.90	1	2,190	0.05%
2022/12/13	0.5	24.50	1	24.50	24.60	-0.5	2,254	-0.02%
2022/12/12	1	24.40	1	24.35	24.40	0	2,373	0.00%
2022/12/09	4	24.85	3	24.95	24.60	1	2,692	0.04%
2022/12/08	0	0.00	1	24.75	24.95	-1	2,700	-0.04%
2022/12/07	4	24.49	2	24.55	24.20	2	2,690	0.07%
2022/12/06	1	24.80	0	0.00	24.60	1	2,733	0.04%
2022/12/05	38	26.29	29	25.76	25.50	9	2,702	0.33%
2022/12/02	0	0.00	3	25.58	25.55	-3	2,631	-0.11%
2022/12/01	0	0.00	3	25.20	25.20	-3	2,620	-0.11%
2022/11/28	0	0.00	4	24.40	24.55	-4	2,673	-0.15%
2022/11/25	1	24.65	1	25.05	24.55	0	2,679	0.00%
2022/11/24	1	24.80	12	25.05	25.05	-11	2,680	-0.41%
2022/11/23	0	0.00	3	24.22	24.40	-3	2,634	-0.11%
2022/11/21	0	0.00	5	24.35	24.20	-5	2,687	-0.19%
2022/11/18	0	0.00	1	24.25	24.20	-1	2,777	-0.04%
2022/11/17	3	24.62	1	24.60	24.60	2	2,774	0.07%
2022/11/16	0	0.00	5	24.90	24.75	-5	2,778	-0.18%
2022/11/14	0	0.00	1	24.00	24.20	-1	2,762	-0.04%
2022/11/11	14	24.79	15	24.26	24.10	-1	2,778	-0.04%
2022/11/10	1	24.35	0	0.00	24.50	1	2,753	0.04%
2022/11/09	0	0.00	3	24.27	24.35	-3	2,768	-0.11%
2022/11/08	12	24.12	2	24.18	23.70	10	2,920	0.34%
2022/11/07	2	23.88	1	23.80	23.70	1	2,923	0.03%
2022/11/04	2	23.33	4	23.40	23.50	-2	2,976	-0.07%
2022/11/03	1	23.30	2	23.35	23.20	-1	2,969	-0.03%
2022/11/02	0	0.00	3	23.08	23.15	-3	2,981	-0.10%
2022/11/01	0	0.00	2	22.75	22.65	-2	2,976	-0.07%
2022/10/28	0	0.00	5	22.10	22.15	-5	3,004	-0.17%
2022/10/27	1	22.45	0	0.00	22.50	1	3,019	0.03%
2022/10/26	1	22.05	4	22.10	21.80	-3	3,028	-0.10%
2022/10/24	0	0.00	1	22.60	22.30	-1	3,040	-0.03%
2022/10/21	5	21.80	2	22.15	21.80	3	3,071	0.10%
2022/10/19	0	0.00	1.5	22.71	22.40	-1.5	3,146	-0.05%
2022/10/17	0	0.00	2	21.63	22.70	-2	3,291	-0.06%
2022/10/14	2	22.35	9	22.24	22.35	-7	3,456	-0.20%
2022/10/13	3	21.27	0	0.00	20.35	3	3,744	0.08%
2022/10/12	6	22.02	0	0.00	22.15	6	3,737	0.16%
2022/10/11	2	22.70	0	0.00	22.30	2	3,761	0.05%
2022/10/07	0	0.00	2	24.10	23.90	-2	3,875	-0.05%
2022/10/06	3	24.23	3	24.15	24.10	0	3,973	0.00%
2022/10/05	2	23.95	4	24.05	23.60	-2	4,005	-0.05%
2022/10/04	0	0.00	27	23.45	23.60	-27	4,093	-0.66%
2022/09/30	2	22.20	1	22.05	22.50	1	4,135	0.02%
2022/09/29	0	0.00	4	22.40	22.35	-4	4,173	-0.10%
2022/09/28	1	22.00	11	23.07	21.95	-10	4,237	-0.24%
2022/09/27	2	22.85	1	22.65	23.25	1	4,219	0.02%
2022/09/26	17	23.10	29	23.15	22.60	-12	4,227	-0.28%
2022/09/23	1	24.25	12	24.57	24.40	-11	4,290	-0.26%
2022/09/22	14	24.15	0	0.00	24.30	14	4,483	0.31%
2022/09/21	16	24.74	9	24.74	24.75	7	4,502	0.16%
2022/09/20	21	25.34	9	25.35	25.25	12	4,480	0.27%
2022/09/19	18	26.19	26	25.82	25.85	-8	4,444	-0.18%
2022/09/16	54	26.77	26	26.82	26.75	28	4,354	0.64%
2022/09/14	6	24.73	4	24.69	24.80	2	4,113	0.05%
2022/09/13	6	25.45	7	25.31	25.25	-1	4,128	-0.02%
2022/09/12	3	25.02	6	25.03	24.90	-3	4,159	-0.07%
2022/09/07	8	24.36	0	0.00	24.30	8	4,276	0.19%
2022/09/06	7	24.69	0	0.00	24.30	7	4,314	0.16%
2022/09/05	3	25.25	4	25.29	25.25	-1	4,328	-0.02%
2022/09/02	0	26.22	0	0.00	25.95	0	4,416	0.00%
2022/08/31	1	26.35	11	26.09	26.35	-10	4,522	-0.22%
2022/08/30	1	26.25	0	0.00	26.20	1	4,566	0.02%
2022/08/29	5	26.05	0	0.00	26.05	5	4,584	0.11%
2022/08/26	15	27.11	17	26.94	26.90	-2	4,604	-0.04%
2022/08/25	5	26.82	17	26.84	26.95	-12	4,627	-0.26%
2022/08/24	4	26.18	0	0.00	26.15	4	4,615	0.09%
2022/08/23	7	26.02	1	26.05	26.10	6	4,726	0.13%
2022/08/22	2	26.38	0	0.00	26.30	2	4,794	0.04%
2022/08/19	6	26.78	6	26.72	26.75	0	4,801	0.00%
2022/08/18	2	26.03	3	26.43	26.55	-1	4,807	-0.02%
2022/08/17	2	26.25	0	0.00	26.25	2	4,826	0.04%
2022/08/16	8	26.63	6	26.56	26.35	2	4,838	0.04%
2022/08/15	32	26.49	7	26.36	26.60	25	4,858	0.51%
2022/08/12	1	27.50	2	27.90	28.10	-1	4,734	-0.02%
2022/08/11	12	27.61	13	27.57	27.30	-1	4,772	-0.02%
2022/08/10	2	27.85	0	0.00	27.80	2	4,783	0.04%
2022/08/09	1	28.15	0	0.00	28.10	1	4,838	0.02%
2022/08/08	2	28.23	0	0.00	28.25	2	4,961	0.04%
2022/08/05	2	28.40	1	28.45	28.45	1	5,096	0.02%
2022/08/04	10	27.20	1	27.15	27.90	9	5,147	0.17%
2022/08/03	4	27.90	0	0.00	27.80	4	5,194	0.08%
2022/08/02	8	28.28	1	28.20	28.30	7	5,227	0.13%
2022/08/01	2	28.80	3	28.85	28.85	-1	5,249	-0.02%
2022/07/28	8	29.16	2	29.05	28.85	6	5,430	0.11%
2022/07/27	10	29.04	7	29.09	29.30	3	5,404	0.06%
2022/07/26	7	28.90	9	28.89	28.75	-2	5,373	-0.04%
2022/07/25	1	29.35	2	29.45	29.45	-1	5,371	-0.02%
2022/07/22	32	30.08	21	29.88	29.90	11	5,370	0.20%
2022/07/21	13	29.80	11	29.85	30.10	2	5,286	0.04%
2022/07/20	20	29.68	50	29.85	29.10	-30	5,115	-0.59%
2022/07/19	13	27.60	12	27.85	27.95	1	4,844	0.02%
2022/07/18	9	27.20	4	27.35	27.50	5	4,858	0.10%
2022/07/15	3	27.13	24	27.00	26.95	-21	5,025	-0.42%
2022/07/14	16	25.53	1	25.65	25.85	15	4,955	0.30%
2022/07/13	3	27.70	13	27.90	27.70	-10	4,869	-0.21%
2022/07/12	18.1	27.12	1	26.60	26.50	17.1	4,808	0.35%
2022/07/11	11	28.76	0	0.00	28.50	11	4,780	0.23%
2022/07/08	0	0.00	11	28.87	29.00	-11	4,816	-0.23%
2022/07/07	10	27.92	3	28.12	28.10	7	4,809	0.15%
2022/07/06	1	28.65	8	28.55	27.70	-7	4,808	-0.15%
2022/07/05	8	29.12	3	29.13	29.20	5	4,774	0.10%
2022/07/04	25	28.77	5	28.43	28.45	20	4,773	0.42%
2022/07/01	19	29.21	65	29.46	28.55	-46	4,815	-0.96%
2022/06/30	43	31.18	13	31.04	30.85	30	4,766	0.63%
2022/06/29	39	30.62	8	30.48	30.45	31	4,671	0.66%
2022/06/28	21	30.19	0	0.00	30.05	21	4,808	0.44%
2022/06/27	0	0.00	10	30.68	30.85	-10	5,167	-0.19%
2022/06/24	5	30.16	5	30.15	29.60	0	5,170	0.00%
2022/06/23	10	28.90	0	0.00	29.35	10	5,156	0.19%
2022/06/22	7	29.79	0	0.00	29.75	7	5,153	0.14%
2022/06/21	1	30.15	11	30.90	31.10	-10	5,227	-0.19%
2022/06/20	17	30.52	7	30.70	29.65	10	5,299	0.19%
2022/06/17	8	31.43	1	31.65	31.60	7	5,223	0.13%
2022/06/16	28	32.62	0	0.00	32.20	28	5,176	0.54%
2022/06/15	1	33.35	1	33.15	33.25	0	5,162	0.00%
2022/06/14	30	32.85	0	0.00	33.35	30	5,151	0.58%
2022/06/13	22	33.67	2	33.75	33.40	20	5,148	0.39%
2022/06/10	9	35.62	3	35.47	35.40	6	5,061	0.12%
2022/06/09	6	36.42	0	0.00	36.40	6	4,991	0.12%
2022/06/08	16	36.65	2	36.75	36.75	14	4,992	0.28%
2022/06/07	1	36.35	1	36.40	36.35	0	4,973	0.00%
2022/06/06	1	36.25	54	36.44	36.25	-53	4,982	-1.06%
2022/06/02	59	37.03	12	37.03	36.80	47	5,005	0.94%
2022/06/01	3	36.90	2	37.10	36.65	1	4,991	0.02%
2022/05/31	4	36.94	17	36.94	37.00	-13	4,946	-0.26%
2022/05/30	4.1	36.33	5	36.39	36.45	-0.9	4,853	-0.02%
2022/05/27	2	35.85	36	35.90	35.85	-34	4,814	-0.71%
2022/05/26	9.3	35.92	2	35.45	35.45	7.3	4,831	0.15%
2022/05/25	0	0.00	5	35.94	35.95	-5	4,831	-0.10%
2022/05/24	3	35.65	7	35.37	35.25	-4	4,852	-0.08%
2022/05/23	0	0.00	9	36.24	35.90	-9	4,833	-0.19%
2022/05/20	2	36.00	2	36.70	35.95	0	4,843	0.00%
2022/05/19	0	0.00	6	35.19	36.20	-6	4,810	-0.12%
2022/05/18	2	35.90	8	35.78	35.75	-6	4,755	-0.13%
2022/05/17	5	35.69	44	35.67	35.80	-39	4,717	-0.83%
2022/05/16	56	35.90	17	35.62	35.20	39	4,763	0.82%
2022/05/13	10	34.84	12	34.86	35.10	-2	4,721	-0.04%
2022/05/12	11	34.23	13	33.94	33.60	-2	4,620	-0.04%
2022/05/11	2	34.85	3	34.52	34.60	-1	4,586	-0.02%
2022/05/10	7	33.37	3	34.25	34.15	4	4,553	0.09%
2022/05/09	42	33.94	0	0.00	33.50	42	4,581	0.92%
2022/05/06	5	34.28	0	0.00	34.90	5	4,585	0.11%
2022/05/05	5	35.82	11	35.70	35.30	-6	4,605	-0.13%
2022/05/04	1	34.05	2	34.08	34.10	-1	4,478	-0.02%
2022/05/03	1	33.30	2	33.50	33.65	-1	4,509	-0.02%
2022/04/29	3	33.25	3	34.13	33.15	0	4,559	0.00%
2022/04/28	1	32.90	1	33.65	33.05	0	4,585	0.00%
2022/04/27	6	32.66	1	33.20	33.00	5	4,581	0.11%
2022/04/26	2	33.93	2	34.23	33.85	0	4,542	0.00%
2022/04/25	18	34.22	1	34.00	34.00	17	4,552	0.37%
2022/04/22	1	36.00	9	35.70	35.75	-8	4,546	-0.18%
2022/04/21	15	36.53	27	36.45	36.70	-12	4,585	-0.26%
2022/04/20	4	35.16	15	35.74	35.90	-11	4,424	-0.25%
2022/04/19	0	0.00	11	34.71	34.65	-11	4,419	-0.25%
2022/04/18	3	33.98	5	34.13	33.95	-2	4,543	-0.04%
2022/04/15	18	35.37	9	35.32	34.95	9	4,592	0.20%
2022/04/14	1	34.65	9	35.34	35.40	-8	4,677	-0.17%
2022/04/13	0	0.00	1	34.50	34.95	-1	4,706	-0.02%
2022/04/12	8	33.54	1	33.40	33.50	7	5,002	0.14%
2022/04/11	27	34.14	21	34.12	34.00	6	5,567	0.11%
2022/04/08	1	35.05	0	0.00	35.40	1	5,551	0.02%
2022/04/07	23	35.81	1	35.35	34.90	22	5,572	0.39%
2022/04/06	0	36.75	28	36.80	36.80	-28	5,606	-0.50%
2022/04/01	13	37.09	11	37.28	37.30	2	5,591	0.04%
2022/03/31	13	37.52	83	37.04	36.85	-70	5,538	-1.26%
2022/03/30	76	37.40	90	37.01	36.50	-14	5,398	-0.26%
2022/03/29	0	0.00	2	34.95	34.95	-2	5,066	-0.04%
2022/03/25	1	34.75	1	34.75	34.55	0	5,198	0.00%
2022/03/24	9	35.52	3	35.58	35.40	6	5,192	0.12%
2022/03/23	77	35.58	24.1	35.19	35.85	52.9	5,141	1.03%
2022/03/22	2	34.45	2	34.43	34.45	0	5,173	0.00%
2022/03/21	6	34.64	2	34.30	34.35	4	5,248	0.08%
2022/03/18	11	34.30	14	34.15	34.50	-3	5,348	-0.06%
2022/03/17	0	0.00	20	33.59	33.65	-20	5,419	-0.37%
2022/03/16	9	32.32	16	31.93	32.00	-7	5,540	-0.13%
2022/03/15	14	32.39	2	32.25	32.25	12	5,678	0.21%
2022/03/14	6	33.55	0	0.00	33.45	6	5,776	0.10%
2022/03/11	5	33.63	15	33.65	33.65	-10	5,927	-0.17%
2022/03/10	6	33.34	12	33.35	33.55	-6	6,021	-0.10%
2022/03/09	2	32.60	2	32.65	32.60	0	6,205	0.00%
2022/03/08	14	32.50	18	32.16	31.90	-4	6,357	-0.06%
2022/03/07	17.2	33.39	5	34.75	33.20	12.2	6,523	0.19%
2022/03/04	15	35.03	3	35.05	34.90	12	6,723	0.18%
2022/03/03	21	35.80	35	35.89	35.45	-14	6,889	-0.20%
2022/03/02	13	35.62	15	35.06	35.65	-2	7,050	-0.03%
2022/03/01	2	34.70	18	34.60	34.70	-16	7,240	-0.22%
2022/02/25	3	33.57	3	33.25	33.80	0	7,377	0.00%
2022/02/24	21	33.67	31	33.91	33.50	-10	7,578	-0.13%
2022/02/23	1	34.50	16	34.70	34.65	-15	7,656	-0.20%
2022/02/22	21	34.77	0	0.00	34.45	21	7,912	0.27%
2022/02/21	1.4	35.47	0	0.00	35.40	1.4	8,381	0.02%
2022/02/18	2	35.45	3	35.70	35.80	-1	9,702	-0.01%
2022/02/17	0	0.00	1	36.00	35.95	-1	10,065	-0.01%
2022/02/16	32	36.57	32	36.52	36.30	0	10,956	0.00%
2022/02/15	18	36.24	26	36.43	36.25	-8	11,511	-0.07%
2022/02/14	13.2	35.01	5	35.78	34.90	8.2	11,760	0.07%
2022/02/11	0	0.00	1	36.05	36.10	-1	11,941	-0.01%
2022/02/10	8	36.33	0	0.00	36.40	8	12,319	0.06%
2022/02/09	12	36.63	4	36.06	36.70	8	12,438	0.06%
2022/02/08	10	35.77	11	35.77	35.80	-1	12,686	-0.01%
2022/02/07	3	34.40	6	34.93	35.75	-3	13,044	-0.02%
2022/01/26	3	34.05	0	0.00	33.75	3	13,683	0.02%
2022/01/25	8.9	33.92	5	34.21	33.70	3.9	15,412	0.03%
2022/01/24	8	34.46	5	34.34	34.95	3	15,995	0.02%
2022/01/21	4.2	35.31	18	35.06	35.00	-13.8	16,155	-0.09%
2022/01/20	8	36.08	8	36.10	36.10	0	16,284	0.00%
2022/01/19	11	36.12	10.5	36.28	36.10	0.5	16,426	0.00%
2022/01/18	19	36.71	17	36.79	36.50	2	16,785	0.01%
2022/01/17	11	36.81	10	36.21	36.90	1	17,040	0.01%
2022/01/14	5.2	35.12	15	35.31	35.50	-9.8	17,516	-0.06%
2022/01/13	0	0.00	1	36.20	36.05	-1	17,827	-0.01%
2022/01/12	12	36.30	2	36.50	36.30	10	17,937	0.06%
2022/01/11	38	36.97	7	36.70	36.35	31	18,098	0.17%
2022/01/10	6	37.21	10	37.40	37.05	-4	18,078	-0.02%
2022/01/07	55	37.60	26	37.52	37.45	29	18,091	0.16%
2022/01/06	9	38.60	18	38.76	39.10	-9	17,986	-0.05%
2022/01/05	35	39.55	21	39.66	39.20	14	17,999	0.08%
2022/01/04	96	40.51	99.1	40.47	41.30	-3.1	17,754	-0.02%
2022/01/03	4	38.70	13	38.72	38.60	-9	17,259	-0.05%
2021/12/30	3	39.00	4	38.71	38.85	-1	17,319	-0.01%
2021/12/29	27	39.06	16	39.15	39.00	11	17,393	0.06%
2021/12/28	3	39.00	5	38.79	39.00	-2	17,464	-0.01%
2021/12/27	5	38.79	8	38.58	38.85	-3	17,587	-0.02%
2021/12/24	2	38.45	3	38.88	38.45	-1	17,767	-0.01%
2021/12/23	5	38.83	3	39.17	38.75	2	17,803	0.01%
2021/12/22	12	39.07	6	38.93	38.80	6	17,907	0.03%
2021/12/21	10	38.82	15	39.02	38.80	-5	18,165	-0.03%
2021/12/20	10	38.31	6	38.41	38.30	4	18,233	0.02%
2021/12/17	10	38.47	2	38.48	38.35	8	18,282	0.04%
2021/12/16	52	39.53	61	39.27	39.25	-9	18,301	-0.05%
2021/12/15	3	38.88	10	38.48	38.90	-7	18,308	-0.04%
2021/12/14	11	38.18	7	38.26	38.05	4	18,310	0.02%
2021/12/13	16	38.60	10	38.78	38.55	6	18,304	0.03%
2021/12/10	23	39.43	14	39.36	39.20	9	18,346	0.05%
2021/12/09	14	40.92	20	41.24	40.40	-6	18,419	-0.03%
2021/12/08	15	40.83	15.1	40.94	40.60	-0.1	18,360	0.00%
2021/12/07	12	40.60	2.1	40.78	40.65	10	18,450	0.05%
2021/12/06	17	40.82	4	40.69	40.80	13	18,441	0.07%
2021/12/03	14	41.47	27	41.60	41.25	-13	18,607	-0.07%
2021/12/02	16	40.61	8	40.94	40.30	8	18,681	0.04%
2021/12/01	6	40.71	7	41.19	41.40	-1	18,887	-0.01%
2021/11/30	29	41.14	19	40.20	41.60	10	19,204	0.05%
2021/11/29	9	37.50	60	37.45	38.90	-51	20,669	-0.25%
2021/11/26	33	39.06	21.5	38.90	38.55	11.5	21,153	0.05%
2021/11/25	24	40.47	29	40.70	40.15	-5	21,179	-0.02%
2021/11/24	7	39.64	16.5	39.60	39.60	-9.5	21,052	-0.05%
2021/11/23	19	40.15	12	40.46	39.90	7	21,047	0.03%
2021/11/22	10	41.09	15	41.11	41.15	-5	21,010	-0.02%
2021/11/19	49.7	40.97	30.5	41.61	40.80	19.2	21,284	0.09%
2021/11/18	80.5	41.98	79	41.88	41.40	1.5	21,203	0.01%
2021/11/17	156.4	43.37	123	43.15	42.35	33.4	20,858	0.16%	大買/大賣/
2021/11/16	32	41.46	32	41.35	41.25	0	19,717	0.00%
2021/11/15	142.6	42.08	87	41.72	41.05	55.6	19,620	0.28%	大買/
2021/11/12	114	41.02	93.2	40.97	41.00	20.8	18,949	0.11%	大買/
2021/11/11	43	39.82	25	39.75	39.15	18	18,495	0.10%
2021/11/10	29	39.25	40	39.22	39.60	-11	18,399	-0.06%
2021/11/09	86	39.61	92	39.59	39.65	-6	18,452	-0.03%
2021/11/08	32	38.68	77	38.80	38.55	-45	18,199	-0.25%
2021/11/05	45	38.92	21.5	38.64	39.10	23.5	18,422	0.13%
2021/11/04	15	39.68	36	39.83	38.90	-21	18,472	-0.11%
2021/11/03	76	39.61	59.5	39.64	39.85	16.5	18,472	0.09%
2021/11/02	100.2	42.26	172.5	43.01	40.80	-72.3	18,042	-0.40%	大賣/
2021/11/01	65	38.84	133.2	38.52	39.85	-68.2	16,524	-0.41%	大賣/
2021/10/29	40	36.98	52.5	37.50	37.00	-12.5	16,330	-0.08%
2021/10/28	51	37.14	48	37.39	36.75	3	16,435	0.02%
2021/10/27	11	36.70	60	36.61	36.60	-49	16,897	-0.29%
2021/10/26	54.5	37.79	43	38.11	37.05	11.5	17,415	0.07%
2021/10/25	69	37.16	51	37.22	37.15	18	17,709	0.10%
2021/10/22	34	37.45	97	37.22	37.60	-63	18,459	-0.34%
2021/10/21	110	36.40	34	35.78	35.60	76	19,126	0.40%	大買/
2021/10/20	20.2	35.61	22.1	35.62	36.05	-1.9	19,840	-0.01%
2021/10/19	27	34.79	44	35.23	35.25	-17	21,324	-0.08%
2021/10/18	18	34.11	1	33.65	33.75	17	24,167	0.07%
2021/10/15	9	33.51	29	33.98	34.00	-20	25,658	-0.08%
2021/10/14	6	32.39	0	0.00	32.60	6	26,229	0.02%
2021/10/13	8	32.11	11	33.19	32.00	-3	26,992	-0.01%
2021/10/12	10	33.35	58	33.28	33.15	-48	27,638	-0.17%
2021/10/08	5	34.73	1	34.90	34.55	4	28,093	0.01%
2021/10/07	5	34.63	27	34.46	34.70	-22	28,820	-0.08%
2021/10/06	7	33.99	11	33.35	33.10	-4	31,899	-0.01%
2021/10/05	26	32.83	34	32.67	33.25	-8	33,099	-0.02%
2021/10/04	53.1	33.42	52	32.68	32.00	1.1	33,868	0.00%
2021/10/01	21	34.38	24	34.81	33.60	-3	34,108	-0.01%
2021/09/30	2	36.10	0	0.00	36.05	2	34,293	0.01%
2021/09/29	18	36.39	8	36.21	36.05	10	34,450	0.03%
2021/09/28	42.1	37.68	37	37.50	37.60	5.1	34,776	0.01%
2021/09/27	37	36.75	15	36.95	37.05	22	34,636	0.06%
2021/09/24	10	36.15	5.2	36.18	36.00	4.8	34,690	0.01%
2021/09/23	14	36.08	5.8	36.40	36.00	8.2	34,911	0.02%
2021/09/22	14	36.43	5	36.76	36.10	9	35,592	0.03%
2021/09/17	26	37.41	8	37.61	37.80	18	36,401	0.05%
2021/09/16	30	37.44	29	37.26	37.00	1	36,613	0.00%
2021/09/15	26	37.43	6	37.63	37.25	20	36,646	0.05%
2021/09/14	18	38.00	15	37.88	38.50	3	36,735	0.01%
2021/09/13	8	38.12	17	38.05	37.85	-9	36,718	-0.02%
2021/09/10	26	38.48	16	38.51	38.65	10	36,799	0.03%
2021/09/09	14	37.97	16	38.00	38.30	-2	36,814	-0.01%
2021/09/08	31	37.88	6	38.31	37.40	25	36,885	0.07%
2021/09/07	19	38.38	24	38.19	38.65	-5	36,887	-0.01%
2021/09/06	81	40.27	39.3	39.75	39.10	41.7	36,978	0.11%
2021/09/03	26	41.65	13	41.67	41.70	13	37,159	0.03%
2021/09/02	185.4	42.67	252	42.74	40.60	-66.6	37,520	-0.18%	大買/大賣/
2021/09/01	77	40.52	66	40.88	42.05	11	36,735	0.03%
2021/08/31	14	38.58	15	38.55	39.30	-1	36,422	0.00%
2021/08/30	32	38.00	38	38.01	37.75	-6	36,581	-0.02%
2021/08/27	25	38.18	18	38.34	37.85	7	36,773	0.02%
2021/08/26	13	38.46	5	38.63	38.35	8	36,824	0.02%
2021/08/25	29	38.92	39	38.92	38.30	-10	36,876	-0.03%
2021/08/24	29	38.05	38	37.81	37.50	-9	36,777	-0.02%
2021/08/23	17	38.11	30	38.18	38.55	-13	36,876	-0.04%
2021/08/20	25	36.98	14	36.98	37.05	11	37,038	0.03%
2021/08/19	54	37.46	19.3	37.36	36.50	34.7	37,228	0.09%
2021/08/18	20	35.95	18	36.73	37.60	2	37,207	0.01%
2021/08/17	14.1	35.78	11	35.55	35.15	3.1	37,852	0.01%
2021/08/16	28	37.58	15	37.21	37.50	13	37,897	0.03%
2021/08/13	26.2	38.91	35	37.84	37.40	-8.8	37,806	-0.02%
2021/08/12	50	39.10	7	39.05	39.45	43	37,796	0.11%
2021/08/11	22.1	39.33	28	38.77	38.20	-5.9	37,955	-0.02%
2021/08/10	15	40.02	25	40.45	40.45	-10	37,974	-0.03%
2021/08/09	41.3	41.19	50	41.45	40.30	-8.7	37,904	-0.02%
2021/08/06	11.5	42.81	34	43.32	42.15	-22.5	37,815	-0.06%
2021/08/05	36.5	43.48	22	43.47	43.05	14.5	38,084	0.04%
2021/08/04	37	43.59	36.5	43.68	43.30	0.5	38,435	0.00%
2021/08/03	33.5	43.25	23	43.16	43.40	10.5	38,377	0.03%
2021/08/02	44	44.01	37.5	44.33	42.85	6.5	38,306	0.02%
2021/07/30	112	43.32	119	43.83	43.40	-7	38,010	-0.02%	大買/大賣/
2021/07/29	77.5	43.60	65	43.51	43.10	12.5	37,638	0.03%
2021/07/28	82	42.01	75.3	41.49	42.45	6.7	37,375	0.02%
2021/07/27	86.5	45.30	50.2	45.04	43.40	36.3	37,014	0.10%
2021/07/26	58.5	46.46	89	46.52	46.50	-30.5	37,296	-0.08%
2021/07/23	168.4	45.84	121.4	45.78	44.90	47.1	38,235	0.12%	大買/大賣/
2021/07/22	304.3	44.42	275	44.53	44.70	29.3	36,872	0.08%	大買/大賣/
2021/07/21	56	43.56	89	43.55	43.90	-33	34,037	-0.10%
2021/07/20	33.2	38.41	45	38.73	39.95	-11.8	32,699	-0.04%
2021/07/19	60.2	39.38	55	39.22	38.95	5.2	32,374	0.02%
2021/07/16	42	38.43	63	38.31	38.90	-21	32,135	-0.07%
2021/07/15	29	36.20	11	36.55	37.40	18	31,890	0.06%
2021/07/14	64	37.03	36.2	36.57	36.30	27.8	32,698	0.09%
2021/07/13	242	39.50	343	39.98	37.30	-101	32,442	-0.31%	大買/大賣/鉅額交易
2021/07/12	58	38.06	69.1	38.18	38.30	-11.1	29,554	-0.04%
2021/07/09	116.1	33.78	118.1	34.06	34.85	-2	28,571	-0.01%	大買/大賣/
2021/07/08	50.1	33.33	22.1	33.18	32.85	28	28,148	0.10%
2021/07/07	93	32.91	85	32.99	32.70	8	28,156	0.03%
2021/07/06	33	32.33	26.5	32.35	32.30	6.5	28,388	0.02%
2021/07/05	41	32.82	122.5	32.55	33.00	-81.5	28,575	-0.29%	大賣/
2021/07/02	97	31.65	13	31.86	31.80	84	28,580	0.29%
2021/07/01	18.1	31.13	12	31.21	31.10	6.1	29,544	0.02%
2021/06/30	37	31.82	18	31.80	31.75	19	30,540	0.06%
2021/06/29	127.1	32.68	215.5	32.39	31.95	-88.5	31,149	-0.28%	大買/大賣/
2021/06/28	173.6	33.25	142.3	33.77	33.95	31.4	30,862	0.10%	大買/大賣/
2021/06/25	14	32.50	23.1	32.28	32.00	-9.1	30,669	-0.03%
2021/06/24	42	31.92	45	31.77	31.95	-3	30,690	-0.01%
2021/06/23	39	31.44	89	31.77	31.95	-50	30,916	-0.16%
2021/06/22	60	31.82	2	31.33	30.90	58	31,361	0.18%
2021/06/21	4	31.21	2.1	31.82	31.60	1.9	32,370	0.01%
2021/06/18	41	32.66	75	31.99	31.85	-34	34,039	-0.10%
2021/06/17	3	31.58	44	32.15	32.40	-41	34,686	-0.12%
2021/06/16	22	31.69	18	31.85	31.35	4	34,671	0.01%
2021/06/15	75	32.71	15	32.64	32.40	60	34,743	0.17%
2021/06/11	46	32.24	100.1	32.13	32.45	-54.1	34,893	-0.16%
2021/06/10	113	32.11	79	31.93	31.70	34	34,575	0.10%	大買/
2021/06/09	154.3	31.21	71.6	31.87	32.25	82.7	34,075	0.24%	大買/
2021/06/08	11	30.79	38	30.82	30.90	-27	33,380	-0.08%
2021/06/07	105	30.48	83	30.13	29.90	22	33,281	0.07%	大買/
2021/06/04	25.1	30.32	41	30.50	30.45	-15.9	33,080	-0.05%
2021/06/03	21	30.11	12	30.25	30.10	9	32,982	0.03%
2021/06/02	20	29.55	45.2	29.65	29.55	-25.2	32,945	-0.08%
2021/06/01	11	30.37	16	30.38	30.20	-5	32,837	-0.02%
2021/05/31	31.2	29.83	36.1	29.87	29.85	-4.9	32,706	-0.02%
2021/05/28	43.6	29.74	76.1	29.60	29.50	-32.5	32,637	-0.10%
2021/05/27	11	29.38	17	29.31	29.35	-6	32,590	-0.02%
2021/05/26	13	28.70	7	28.59	28.80	6	32,422	0.02%
2021/05/25	99.1	29.13	82.2	29.30	29.10	16.9	32,412	0.05%
2021/05/24	6.1	27.12	32.1	27.00	27.90	-26	31,818	-0.08%
2021/05/21	11	26.50	8	26.77	26.50	3	31,924	0.01%
2021/05/20	81	26.99	14	26.46	25.85	67	32,323	0.21%
2021/05/19	7.1	25.90	64	25.44	26.30	-56.9	32,599	-0.17%
2021/05/18	18	24.68	12	25.08	25.70	6	33,039	0.02%
2021/05/17	20.2	24.16	9.7	24.26	23.40	10.5	33,063	0.03%
2021/05/14	13	26.31	23	26.19	25.95	-10	32,994	-0.03%
2021/05/13	87	26.23	41	26.06	26.05	46	32,962	0.14%
2021/05/12	66	26.34	68	26.22	25.30	-2	32,685	-0.01%
2021/05/11	19	28.51	18	28.92	27.90	1	32,489	0.00%
2021/05/10	96	30.84	9	30.47	30.50	87	33,017	0.26%
2021/05/07	15.4	30.88	47.8	30.94	31.20	-32.4	35,030	-0.09%
2021/05/06	21.1	30.21	9	29.76	29.55	12.1	35,368	0.03%
2021/05/05	24	30.63	14	30.96	29.80	10	35,727	0.03%
2021/05/04	47	31.08	40	31.09	30.45	7	35,985	0.02%
2021/05/03	103	33.99	41.1	33.67	32.20	61.9	35,869	0.17%	大買/
2021/04/29	127	33.78	353.2	34.16	35.05	-226.2	35,279	-0.64%	大買/大賣/鉅額交易
2021/04/28	38	31.90	28	32.09	31.90	10	34,789	0.03%
2021/04/27	18	31.82	44	31.72	31.75	-26	36,626	-0.07%
2021/04/26	24.1	31.99	58	32.15	32.15	-33.9	37,864	-0.09%
2021/04/23	10	32.14	14	31.96	32.15	-4	38,967	-0.01%
2021/04/22	72	32.03	271	31.38	30.80	-199	39,286	-0.51%	大賣/鉅額交易
2021/04/21	103	33.10	18	33.40	33.05	85	39,685	0.21%	大買/
2021/04/20	122	33.73	237.1	33.92	33.75	-115.1	41,249	-0.28%	大買/大賣/鉅額交易
2021/04/19	40	31.34	37.7	31.64	32.25	2.3	41,999	0.01%
2021/04/16	19.7	31.15	18	31.00	30.95	1.7	42,586	0.00%
2021/04/15	20	30.73	31	30.81	31.30	-11	42,652	-0.03%
2021/04/14	62	29.87	37	29.60	30.10	25	42,856	0.06%
2021/04/13	47	31.38	18.2	31.68	30.90	28.8	42,534	0.07%
2021/04/12	68	31.60	63	31.58	30.95	5	42,290	0.01%
2021/04/09	91	32.80	61.2	33.00	32.40	29.8	41,776	0.07%
2021/04/08	108	33.20	34	33.27	32.85	74	41,548	0.18%	大買/
2021/04/07	174	33.89	63	34.20	33.15	111	41,705	0.27%	大買/鉅額交易
2021/04/06	123	33.22	122.3	33.27	34.10	0.7	41,049	0.00%	大買/大賣/
2021/04/01	45.1	30.79	90.1	30.96	31.05	-45	40,359	-0.11%
2021/03/31	57.6	30.69	32.5	30.43	30.00	25.1	39,621	0.06%
2021/03/30	49	30.64	85	30.69	30.90	-36	39,344	-0.09%
2021/03/29	14	29.81	12	29.75	29.55	2	38,674	0.01%
2021/03/26	29.1	29.50	27	29.42	29.30	2.1	38,476	0.01%
2021/03/25	33.2	30.29	23	30.23	29.60	10.2	38,239	0.03%
2021/03/24	95.1	31.05	71.1	30.98	30.50	24	37,772	0.06%
2021/03/23	171.2	30.67	105	30.99	30.90	66.2	36,947	0.18%	大買/大賣/
2021/03/22	18	27.49	41	27.49	28.80	-23	35,152	-0.07%
2021/03/19	25	25.61	34	25.64	26.25	-9	34,362	-0.03%
2021/03/18	32	26.21	45	26.14	26.00	-13	34,244	-0.04%
2021/03/17	60	26.18	148	26.02	26.25	-88	34,074	-0.26%	大賣/
2021/03/16	101	25.67	31	25.77	25.75	70	33,715	0.21%	大買/
2021/03/15	65.1	25.78	47	25.70	25.40	18.1	33,655	0.05%
2021/03/12	8	25.16	15	25.35	24.85	-7	33,501	-0.02%
2021/03/11	34	25.09	51	25.03	25.40	-17	34,099	-0.05%
2021/03/10	4	24.08	35	24.46	23.95	-31	34,468	-0.09%
2021/03/09	50	24.07	5.1	24.07	23.90	45	34,459	0.13%
2021/03/08	10	24.63	15	24.89	24.25	-5	34,373	-0.01%
2021/03/05	27	24.55	23	24.65	24.75	4	34,369	0.01%
2021/03/04	14	25.07	3	25.20	24.70	11	34,334	0.03%
2021/03/03	19	24.88	19	25.24	25.30	0	34,611	0.00%
2021/03/02	21	26.07	20	25.68	25.55	1	34,445	0.00%
2021/02/26	6	25.41	18.5	25.28	25.75	-12.5	34,261	-0.04%
2021/02/25	18	25.73	26.1	25.79	25.50	-8.1	34,209	-0.02%
2021/02/24	25	25.93	38	25.74	25.45	-13	34,275	-0.04%
2021/02/23	33	26.08	31	26.12	26.05	2	34,263	0.01%
2021/02/22	37	27.02	81.1	26.96	26.80	-44.1	34,238	-0.13%
2021/02/19	45.1	26.50	73	26.51	26.65	-28	33,748	-0.08%
2021/02/18	50	26.11	35	26.35	26.50	15	33,377	0.04%
2021/02/17	33	24.99	70.1	24.87	24.90	-37.1	32,857	-0.11%
2021/02/05	23.1	23.95	26	24.18	23.80	-2.9	32,472	-0.01%
2021/02/04	27	24.34	18	24.39	23.90	9	32,275	0.03%
2021/02/03	20	24.32	21	24.31	24.30	-1	32,059	0.00%
2021/02/02	29	24.18	138.1	24.13	24.15	-109.1	31,898	-0.34%	大賣/鉅額交易
2021/02/01	176.1	24.38	132.1	24.44	23.80	44	31,660	0.14%	大買/大賣/
2021/01/29	155.5	26.57	144	26.91	25.10	11.5	30,816	0.04%	大買/大賣/
2021/01/28	166	25.35	64	25.67	25.80	102	28,568	0.36%	大買/鉅額交易
2021/01/27	36	25.57	58.1	25.82	25.60	-22.1	27,891	-0.08%
2021/01/26	62	25.14	61.1	25.74	25.00	0.9	27,254	0.00%
2021/01/25	46	25.14	54	25.28	25.15	-8	26,603	-0.03%
2021/01/22	59	24.90	33	25.06	25.25	26	26,066	0.10%
2021/01/21	152	25.91	100.1	25.84	25.10	51.9	25,197	0.21%	大買/
2021/01/20	502	26.77	428	25.22	24.65	74	23,693	0.31%	大買/大賣/
2021/01/19	90	26.19	104	26.69	27.20	-14	21,667	-0.06%	大賣/
2021/01/18	108	23.86	185	24.01	24.75	-77	20,346	-0.38%	大買/大賣/
2021/01/15	79	22.56	126.4	22.66	22.50	-47.4	19,028	-0.25%	大賣/
2021/01/14	117.2	23.12	92	23.06	23.00	25.2	18,428	0.14%	大買/
2021/01/13	114	22.21	87.4	22.39	23.40	26.6	17,516	0.15%	大買/
2021/01/12	155	22.23	73.4	22.32	22.45	81.6	15,549	0.52%	大買/
2021/01/11	66	19.69	113.6	19.99	20.45	-47.6	13,671	-0.35%	大賣/
2021/01/08	62	18.58	64.5	18.57	18.60	-2.5	12,564	-0.02%
2021/01/07	83	18.74	23	18.73	18.45	60	12,293	0.49%
2021/01/06	4	17.53	1	17.90	17.75	3	11,846	0.03%
2021/01/05	4	18.01	29.1	18.22	18.05	-25.1	11,715	-0.21%
2021/01/04	8	18.59	20	18.58	18.50	-12	11,613	-0.10%
2020/12/31	230	18.33	17	18.55	18.30	213	11,740	1.81%	大買/鉅額交易
2020/12/30	55	18.80	40	18.74	18.60	15	11,563	0.13%
2020/12/29	20	18.42	17	18.31	18.10	3	10,972	0.03%
2020/12/28	26	17.62	12	17.80	18.30	14	10,507	0.13%
2020/12/25	24	17.23	1	17.40	17.30	23	9,995	0.23%
2020/12/24	21	17.43	9	17.24	17.45	12	9,851	0.12%
2020/12/23	2.1	16.79	4	16.68	16.80	-1.9	9,704	-0.02%
2020/12/22	10	16.49	38	16.89	16.45	-28	9,834	-0.28%
2020/12/21	20.2	17.16	19	16.89	16.95	1.2	9,927	0.01%
2020/12/18	7	17.18	4.1	17.10	17.10	2.9	10,233	0.03%
2020/12/17	43	17.69	62.3	17.59	17.65	-19.3	10,274	-0.19%
2020/12/16	7	17.02	2	17.20	16.95	5	10,266	0.05%
2020/12/15	0	0.00	8	16.91	16.65	-8	10,405	-0.08%
2020/12/14	0	0.00	5	17.15	17.15	-5	10,400	-0.05%
2020/12/11	39	17.29	11	17.12	17.20	28	10,518	0.27%
2020/12/10	25	16.90	3	16.88	16.75	22	10,700	0.21%
2020/12/09	4	17.21	36	16.99	17.45	-32	10,629	-0.30%
2020/12/08	6	17.08	8	17.04	17.05	-2	10,524	-0.02%
2020/12/07	68	17.96	46	18.22	17.65	22	10,374	0.21%
2020/12/04	26	16.78	45	16.88	17.35	-19	9,681	-0.20%
2020/12/03	14	16.28	15	16.22	15.85	-1	9,117	-0.01%
2020/12/02	28	15.94	3	15.90	16.05	25	9,171	0.27%
2020/12/01	6	15.91	8	15.90	15.95	-2	9,151	-0.02%
2020/11/30	0	0.00	31	15.60	15.60	-31	9,051	-0.34%
2020/11/27	98	16.08	74.2	15.95	15.75	23.8	9,069	0.26%
2020/11/26	4	15.46	8	15.48	15.45	-4	8,817	-0.05%
2020/11/25	6	15.39	17	15.38	15.30	-11	8,760	-0.13%
2020/11/24	5	15.29	18.8	15.17	15.05	-13.8	8,651	-0.16%
2020/11/23	23	15.80	59	15.59	15.50	-36	8,496	-0.42%
2020/11/20	18	15.58	21	15.49	15.75	-3	8,207	-0.04%
2020/11/19	58	15.13	27	15.35	15.55	31	7,947	0.39%
2020/11/18	16	14.86	11	14.85	14.85	5	7,645	0.07%
2020/11/17	15	15.09	16	14.88	14.85	-1	7,635	-0.01%
2020/11/16	5	14.95	22	14.94	14.95	-17	7,625	-0.22%
2020/11/12	1	14.20	1	14.35	14.30	0	7,604	0.00%
2020/11/11	3	14.50	1	14.50	14.45	2	7,824	0.03%
2020/11/10	3	14.80	6	14.55	14.65	-3	7,850	-0.04%
2020/11/09	14	14.88	3	14.97	15.10	11	7,770	0.14%
2020/11/05	0	0.00	0	14.20	14.25	0	7,691	0.00%
2020/11/03	0	0.00	1	14.35	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	2	14.30	0	0.00	14.10	2	7,799	0.03%
2020/10/29	0	0.00	4	14.35	14.35	-4	7,783	-0.05%
2020/10/28	1	14.35	3	14.53	14.35	-2	7,770	-0.03%
2020/10/27	5	14.75	24	14.91	14.75	-19	7,785	-0.24%
2020/10/26	34	15.09	14	15.08	15.00	20	7,745	0.26%
2020/10/23	0	0.00	18	14.76	14.80	-18	7,649	-0.24%
2020/10/22	16	14.93	5	14.85	14.75	11	7,754	0.14%
2020/10/21	8	14.90	4	14.89	14.85	4	7,710	0.05%
2020/10/20	6	14.89	23	14.79	14.90	-17	7,685	-0.22%
2020/10/19	39	14.83	13	14.87	14.85	26	7,633	0.34%
2020/10/16	0	0.00	3	14.30	14.30	-3	7,607	-0.04%
2020/10/15	18	14.64	12	14.61	14.65	6	7,670	0.08%
2020/10/14	0	0.00	9	14.58	14.55	-9	7,604	-0.12%
2020/10/13	10	14.35	23	14.36	14.40	-13	7,542	-0.17%
2020/10/12	2	14.33	2	14.30	14.30	0	7,481	0.00%
2020/10/08	26	14.48	10.3	14.40	14.50	15.7	7,420	0.21%
2020/10/05	1	13.45	1	13.45	13.45	0	7,184	0.00%
2020/09/30	0	0.00	1	13.45	13.50	-1	7,240	-0.01%
2020/09/28	2	13.55	6	13.40	13.55	-4	7,387	-0.05%
2020/09/25	17	13.81	10	13.75	13.45	7	7,431	0.09%
2020/09/24	1	14.50	0	0.00	13.85	1	7,279	0.01%
2020/09/23	26	14.97	16	14.63	14.45	10	7,098	0.14%
2020/09/22	4	14.46	4	14.89	14.85	0	6,737	0.00%
2020/09/21	14	14.61	7	15.00	14.50	7	6,512	0.11%
2020/09/18	24	14.63	22	14.68	14.80	2	6,267	0.03%
2020/09/17	1	14.20	19	14.18	14.25	-18	6,221	-0.29%
2020/09/16	14	14.23	6	14.30	14.10	8	6,800	0.12%
2020/09/15	24	14.15	18	14.09	14.30	6	6,620	0.09%
2020/09/14	5	13.67	25	13.57	13.75	-20	6,339	-0.32%
2020/09/11	2	13.70	6	13.52	13.35	-4	6,260	-0.06%
2020/09/10	12	13.67	0	0.00	13.55	12	6,194	0.19%
2020/09/09	3	13.42	38	13.48	13.80	-35	6,106	-0.57%
2020/09/08	22	13.30	7	13.28	13.25	15	5,988	0.25%
2020/09/07	27	13.57	22	13.54	13.40	5	5,936	0.08%
2020/09/04	1	12.85	0	0.00	13.25	1	5,770	0.02%
2020/09/03	5	13.00	1	13.00	13.05	4	5,723	0.07%
2020/09/02	0	0.00	3	12.83	12.85	-3	5,662	-0.05%
2020/09/01	5	12.80	2	13.05	13.15	3	5,580	0.05%
2020/08/28	0	0.00	4	12.35	12.35	-4	5,451	-0.07%
2020/08/25	0	0.00	12	12.40	12.30	-12	5,921	-0.20%
2020/08/24	1	12.25	23	12.28	12.25	-22	5,898	-0.37%
2020/08/21	25	12.20	3	12.35	12.25	22	6,054	0.36%
2020/08/20	19	11.78	10	12.17	11.90	9	6,181	0.15%
2020/08/19	1	13.00	5	12.80	12.80	-4	6,033	-0.07%
2020/08/18	0	0.00	14	13.28	13.30	-14	5,918	-0.24%
2020/08/17	11	13.28	107	12.91	13.30	-96	5,829	-1.65%	大賣/
2020/08/14	14	12.89	5	12.61	12.85	9	5,617	0.16%
2020/08/12	0	0.00	5	12.45	12.55	-5	5,981	-0.08%
2020/08/11	108	12.79	1	12.85	12.50	107	5,960	1.80%	大買/鉅額交易
2020/08/10	0	0.00	18	12.75	12.80	-18	5,888	-0.31%
2020/08/07	3	12.30	0	0.00	12.30	3	5,860	0.05%
2020/08/05	0	0.00	10	12.50	12.50	-10	5,828	-0.17%
2020/08/04	2.3	12.34	3	12.25	12.40	-0.7	5,783	-0.01%
2020/08/03	0	12.25	0	0.00	12.25	0	5,776	0.00%
2020/07/31	4	12.55	5	12.35	12.30	-1	5,777	-0.02%
2020/07/30	10	12.35	10	12.50	12.50	0	5,750	0.00%
2020/07/28	13	12.95	1	12.90	12.00	12	5,652	0.21%
2020/07/27	2	12.25	10	12.45	12.10	-8	5,499	-0.15%
2020/07/24	0	0.00	2	12.60	12.30	-2	5,494	-0.04%
2020/07/23	0	0.00	11	12.65	12.60	-11	5,524	-0.20%
2020/07/22	27	12.68	13	12.65	12.70	14	5,481	0.26%
2020/07/21	11	12.29	2	12.40	12.35	9	5,320	0.17%
2020/07/17	2	11.60	2	11.65	11.65	0	5,190	0.00%
2020/07/14	1	12.10	0	0.00	12.10	1	5,146	0.02%
2020/07/13	0.6	12.20	0	0.00	12.25	0.6	5,143	0.01%
2020/07/10	5	12.32	5	12.25	12.30	0	5,133	0.00%
2020/07/09	0	0.00	6	12.80	12.80	-6	5,143	-0.12%
2020/07/08	12	12.92	5	12.75	12.75	7	5,060	0.14%
2020/07/07	0	0.00	20	12.40	12.40	-20	4,929	-0.41%
2020/07/06	10	12.80	11	12.69	12.75	-1	4,853	-0.02%
2020/07/03	1	12.50	10	12.55	12.45	-9	4,761	-0.19%
2020/07/02	5	12.40	0	0.00	12.40	5	4,707	0.11%
2020/07/01	11	12.64	0	0.00	12.45	11	4,675	0.24%
2020/06/30	1	12.15	0	0.00	12.20	1	4,597	0.02%
2020/06/29	7	12.79	0	0.00	12.25	7	4,544	0.15%
2020/06/24	15	12.78	8	12.40	12.45	7	4,384	0.16%
2020/06/23	63	12.74	104	12.64	12.85	-41	4,210	-0.97%	大賣/
2020/06/19	2	11.75	0	0.00	11.95	2	3,526	0.06%
2020/06/18	1	11.60	0	0.00	11.60	1	3,423	0.03%
2020/06/12	1	11.20	1	11.30	11.25	0	3,427	0.00%
2020/06/11	1	11.70	0	0.00	11.50	1	3,424	0.03%
2020/06/09	0	0.00	10	11.75	11.80	-10	3,404	-0.29%
2020/06/08	0	0.00	10	11.85	11.75	-10	3,432	-0.29%
2020/06/05	1	12.00	1	12.05	11.90	0	3,389	0.00%
2020/06/04	3	12.00	1	12.05	11.85	2	3,366	0.06%
2020/06/03	10	12.15	10	12.07	12.20	0	3,330	0.00%
2020/06/02	11	11.81	10	11.75	11.70	1	3,192	0.03%
2020/06/01	37	11.53	23	12.03	12.05	14	3,124	0.45%
2020/05/29	1	11.20	0	0.00	11.15	1	2,810	0.04%
2020/05/28	13	11.73	4	11.58	11.25	9	2,799	0.32%
2020/05/27	13	11.28	3	11.25	11.45	10	2,624	0.38%
2020/05/26	1	10.75	0	0.00	10.75	1	2,462	0.04%
2020/05/25	3	10.50	3	10.60	10.55	0	2,457	0.00%
2020/05/22	30	10.70	0	0.00	10.70	30	2,451	1.22%
2020/05/20	5	10.86	1	10.60	10.95	4	2,382	0.17%
2020/05/19	24	10.96	47	11.07	11.15	-23	2,225	-1.03%
2020/05/18	8	10.10	0	0.00	10.15	8	1,905	0.42%
2020/05/15	7	10.26	0	0.00	10.15	7	1,892	0.37%
2020/05/14	0	0.00	3	10.60	10.50	-3	1,853	-0.16%
2020/05/13	0	0.00	10	10.50	10.40	-10	1,776	-0.56%
2020/05/12	10	10.35	0	0.00	10.45	10	1,784	0.56%
2020/05/11	0	0.00	5	10.55	10.60	-5	1,775	-0.28%
2020/05/08	10	10.39	0	0.00	10.35	10	1,765	0.57%
2020/05/07	0	0.00	5	10.45	10.50	-5	1,758	-0.28%
2020/05/06	0	0.00	3	10.58	10.40	-3	1,750	-0.17%
2020/04/30	3	10.55	5	10.55	10.60	-2	1,724	-0.12%
2020/04/27	2	10.25	0	0.00	10.25	2	1,800	0.11%
2020/04/24	0	0.00	7	10.33	10.10	-7	1,821	-0.38%
2020/04/23	0	0.00	3	10.20	10.20	-3	1,793	-0.17%
2020/04/21	7	9.75	0	0.00	9.65	7	1,779	0.39%
2020/04/16	0	0.00	2	10.05	10.10	-2	1,844	-0.11%
2020/04/14	4	10.10	8	10.08	10.15	-4	1,821	-0.22%
2020/04/10	0	9.70	0	0.00	9.61	0	1,886	0.00%
2020/04/09	10	9.54	0	0.00	9.61	10	1,926	0.52%
2020/04/06	0	0.00	3	8.96	9.15	-3	2,079	-0.14%
2020/03/31	3	8.76	0	0.00	8.61	3	2,235	0.13%
2020/03/27	10	8.71	1	8.60	8.60	9	2,232	0.40%
2020/03/24	1	7.93	0	0.00	8.03	1	2,213	0.05%
2020/03/13	9	8.85	3	8.92	9.10	6	2,130	0.28%
2020/03/12	0	0.00	15	9.80	9.83	-15	2,122	-0.71%
2020/03/10	2	10.35	0	0.00	10.65	2	2,093	0.10%
2020/03/09	3	10.75	0	0.00	10.65	3	2,074	0.14%
2020/03/06	2	11.20	0	0.00	11.10	2	2,054	0.10%
2020/03/03	4	11.15	25	11.15	11.10	-21	2,035	-1.03%
2020/03/02	0	0.00	15	10.93	10.95	-15	2,032	-0.74%
2020/02/27	5	11.10	0	0.00	11.00	5	2,024	0.25%
2020/02/25	3	11.47	0	0.00	11.45	3	1,983	0.15%
2020/02/21	3	11.85	0	0.00	11.85	3	1,982	0.15%
2020/02/19	0	0.00	0	12.05	11.95	0	1,993	0.00%
2020/02/17	6	11.84	10	11.85	11.85	-4	2,003	-0.20%
2020/02/14	0	0.00	10	12.00	11.90	-10	1,999	-0.50%
2020/02/12	0	0.00	1	11.90	12.00	-1	2,014	-0.05%
2020/02/11	8	11.86	0	0.00	11.85	8	2,022	0.40%
2020/02/07	0	0.00	6	11.99	11.95	-6	2,055	-0.29%
2020/02/06	3	12.15	0	0.00	12.20	3	2,071	0.14%
2020/02/05	2	12.05	0	0.00	12.00	2	2,099	0.10%
2020/02/04	4	12.20	2	12.20	12.20	2	2,090	0.10%
2020/02/03	14	12.13	5	12.23	12.25	9	2,085	0.43%
2020/01/31	0	0.00	1	12.35	12.10	-1	1,984	-0.05%
2020/01/30	19	12.23	0	0.00	12.10	19	2,029	0.94%
2020/01/20	0	0.00	2	13.35	13.40	-2	1,977	-0.10%
2020/01/17	12	13.26	0	0.00	13.40	12	1,972	0.61%
2020/01/15	0	0.00	4	13.20	13.20	-4	2,058	-0.19%
2020/01/14	10	13.47	5	13.35	13.35	5	2,190	0.23%
2020/01/13	3	12.95	0	0.00	13.35	3	2,261	0.13%
2020/01/10	3	12.85	2	12.85	12.85	1	2,268	0.04%
2020/01/09	4	12.95	0	0.00	12.95	4	2,270	0.18%
2020/01/08	6	13.00	16	12.90	12.85	-10	2,309	-0.43%
2020/01/07	10	13.23	20	13.10	13.10	-10	2,392	-0.42%
2020/01/06	4	13.30	4	13.30	13.30	0	2,389	0.00%
2020/01/03	4	13.38	0	0.00	13.35	4	2,260	0.18%
2020/01/02	14	13.78	12	13.68	13.75	2	2,229	0.09%
2019/12/31	1	13.55	0	0.00	13.55	1	2,179	0.05%
2019/12/30	15	13.82	5	13.75	13.85	10	2,216	0.45%
2019/12/27	40	13.68	8	13.68	13.70	32	2,159	1.48%
2019/12/19	1	13.15	0	0.00	13.15	1	2,500	0.04%
2019/12/18	0	0.00	10	13.25	13.20	-10	2,649	-0.38%
2019/12/17	0	0.00	1	13.25	13.20	-1	2,672	-0.04%
2019/12/16	0	0.00	2	13.15	13.15	-2	2,658	-0.08%
2019/12/13	1	13.15	0	0.00	13.00	1	2,679	0.04%
2019/12/12	2	13.30	0	0.00	13.20	2	2,756	0.07%
2019/12/11	5	13.22	0	0.00	13.15	5	2,781	0.18%
2019/12/09	11	13.45	11.1	13.45	13.40	-0.1	2,854	-0.01%
2019/12/05	10	13.03	0	0.00	13.10	10	2,825	0.35%
2019/11/28	0	0.00	9	13.05	13.00	-9	3,083	-0.29%
2019/11/21	2	13.00	5	13.00	13.00	-3	3,435	-0.09%
2019/11/18	0	0.00	2	13.05	13.05	-2	3,495	-0.06%
2019/11/15	5	12.85	0	0.00	12.90	5	3,548	0.14%
2019/11/14	1	12.80	0	0.00	12.80	1	3,585	0.03%
2019/11/13	0	0.00	1	13.05	13.00	-1	3,597	-0.03%
2019/11/12	1	13.10	0	0.00	13.10	1	3,613	0.03%
2019/11/07	0	0.00	1	13.45	13.35	-1	3,680	-0.03%
2019/11/06	3	13.55	2	13.75	13.60	1	3,656	0.03%
2019/11/04	1	14.00	0	0.00	13.85	1	3,642	0.03%
2019/11/01	0	0.00	10	13.80	13.90	-10	3,662	-0.27%
2019/10/31	8	13.91	10	13.85	13.85	-2	3,748	-0.05%
2019/10/30	2	13.95	2	14.10	14.10	0	3,746	0.00%
2019/10/29	23	14.45	20	14.00	13.95	3	3,808	0.08%
2019/10/28	1	14.20	24	14.35	14.30	-23	3,794	-0.61%
2019/10/25	1	14.40	10	14.30	14.30	-9	3,812	-0.24%
2019/10/24	0	0.00	18.1	14.41	14.40	-18.1	3,826	-0.47%
2019/10/23	23	14.35	10	14.35	14.35	13	3,962	0.33%
2019/10/22	14	14.39	4	14.29	14.20	10	3,960	0.25%
2019/10/21	1	14.50	4	14.28	14.50	-3	3,834	-0.08%
2019/10/18	1	13.90	2	14.05	13.90	-1	3,686	-0.03%
2019/10/17	2	13.80	0	0.00	13.95	2	3,712	0.05%
2019/10/16	4	13.90	0	0.00	13.90	4	3,700	0.11%
2019/10/15	11	14.16	2	14.08	14.20	9	3,667	0.25%
2019/10/14	6	13.76	0	0.00	13.75	6	3,580	0.17%
2019/10/09	0	0.00	1	13.60	13.70	-1	3,634	-0.03%
2019/10/08	0	0.00	1.2	13.83	13.80	-1.2	3,665	-0.03%
2019/10/07	7	14.21	2	14.05	13.95	5	3,659	0.14%
2019/10/04	8	14.17	9	14.13	14.20	-1	3,637	-0.03%
2019/10/03	0	0.00	1	13.95	13.95	-1	3,592	-0.03%
2019/10/02	2	13.88	2	14.00	13.95	0	3,573	0.00%
2019/10/01	2	13.83	0	0.00	13.95	2	3,562	0.06%
2019/09/27	10	14.25	0	0.00	14.15	10	3,532	0.28%
2019/09/26	23	14.15	13	14.20	14.25	10	3,413	0.29%
2019/09/25	2	13.60	0	0.00	13.90	2	3,325	0.06%
2019/09/24	19	14.20	4	13.96	13.90	15	3,314	0.45%
2019/09/23	3	14.10	23	14.06	14.25	-20	3,124	-0.64%
2019/09/20	3	13.50	0	0.00	13.50	3	2,984	0.10%
2019/09/16	2	13.15	12	13.20	13.40	-10	2,827	-0.35%
2019/09/12	13	13.53	10	13.38	13.35	3	2,793	0.11%
2019/09/11	31	13.44	22	13.46	13.30	9	2,831	0.32%
2019/09/10	12	13.86	12	13.70	13.65	0	2,766	0.00%
2019/09/09	2	13.95	10	14.05	14.00	-8	2,734	-0.29%
2019/09/06	12	14.20	10	14.00	14.00	2	2,722	0.07%
2019/09/05	17	14.36	7	14.55	14.35	10	2,688	0.37%
2019/09/04	6	14.21	55	14.50	14.55	-49	2,599	-1.89%
2019/09/03	0	0.00	10	13.90	13.90	-10	2,483	-0.40%
2019/09/02	11	13.62	10	13.80	13.85	1	2,456	0.04%
2019/08/30	40	14.20	32	14.06	13.70	8	2,424	0.33%
2019/08/29	4	13.95	0	0.00	13.90	4	2,164	0.18%
2019/08/28	1	13.95	0	0.00	13.85	1	2,138	0.05%
2019/08/27	5	13.95	1	13.95	13.85	4	2,120	0.19%
2019/08/26	1	13.95	3	13.75	13.85	-2	2,119	-0.09%
2019/08/23	0	0.00	13	14.00	14.00	-13	2,087	-0.62%
2019/08/21	2	13.90	0	0.00	14.00	2	2,022	0.10%
2019/08/20	7	14.09	7	13.95	13.85	0	1,998	0.00%
2019/08/19	1	13.75	15	13.87	13.80	-14	1,995	-0.70%
2019/08/14	5	13.35	2	13.20	13.20	3	1,928	0.16%
2019/08/13	16	12.88	6	12.95	12.80	10	1,841	0.54%
2019/08/12	0	0.00	10	13.15	13.05	-10	1,837	-0.54%
2019/08/05	12	13.25	10	13.75	13.30	2	1,813	0.11%
2019/08/02	14	13.71	1	13.95	14.00	13	1,771	0.73%
2019/07/31	6	13.86	5	13.70	13.90	1	1,667	0.06%
2019/07/30	0	0.00	3	13.90	14.00	-3	1,604	-0.19%
2019/07/29	10	13.95	0	0.00	13.85	10	1,560	0.64%
2019/07/26	1	13.70	9	13.73	13.85	-8	1,531	-0.52%
2019/07/25	5	13.80	23	13.62	13.80	-18	1,493	-1.21%
2019/07/24	7	13.18	25	13.19	13.40	-18	1,320	-1.36%
2019/07/22	0	0.00	1	12.90	12.90	-1	1,255	-0.08%
2019/07/19	27	13.12	9	12.95	12.95	18	1,276	1.41%
2019/07/18	1	12.75	1	12.80	12.70	0	1,228	0.00%
2019/07/17	0	0.00	15	12.70	12.75	-15	1,234	-1.22%
2019/07/15	14	12.99	7	12.87	12.85	7	1,227	0.57%
2019/07/12	21	13.00	2	13.10	13.10	19	1,196	1.59%
2019/07/11	15	12.95	2	13.00	12.90	13	1,162	1.12%
2019/07/10	0	0.00	2	13.00	13.00	-2	1,178	-0.17%
2019/07/09	0	0.00	1	13.00	12.90	-1	1,259	-0.08%
2019/07/05	0	0.00	13	12.80	12.85	-13	1,324	-0.98%
2019/07/02	4	12.98	3	13.03	12.95	1	1,401	0.07%
2019/07/01	0	0.00	4	12.66	12.75	-4	1,371	-0.29%
2019/06/21	0	0.00	1	12.20	12.15	-1	1,478	-0.07%
2019/06/19	2	12.10	0	0.00	12.00	2	1,519	0.13%
2019/06/13	0	0.00	0	12.15	12.20	0	1,931	0.00%
2019/06/05	0	0.00	1	12.05	12.00	-1	2,226	-0.04%
2019/06/03	0	0.00	2	12.05	12.05	-2	2,246	-0.09%
2019/05/31	0	0.00	3	12.27	12.25	-3	2,249	-0.13%
2019/05/30	3	12.12	0	0.00	12.00	3	2,229	0.13%
2019/05/29	2	11.90	0	0.00	11.95	2	2,252	0.09%
2019/05/28	2	11.95	0	0.00	11.90	2	2,264	0.09%
2019/05/24	5	12.25	10	12.20	12.00	-5	2,309	-0.22%
2019/05/23	0	0.00	3	12.20	12.20	-3	2,274	-0.13%
2019/05/22	0	0.00	8	11.80	11.75	-8	2,291	-0.35%
2019/05/13	0	0.00	2	11.55	11.40	-2	2,877	-0.07%
2019/05/10	8	11.72	10	11.60	11.60	-2	2,917	-0.07%
2019/05/09	3	11.97	2	12.00	11.85	1	2,903	0.03%
2019/05/08	2	12.20	0	0.00	12.20	2	2,885	0.07%
2019/05/07	6	12.35	0	0.00	12.35	6	2,888	0.21%
2019/05/06	13	12.33	1	12.50	12.25	12	2,889	0.42%
2019/04/30	5	12.60	0	0.00	12.70	5	2,900	0.17%
2019/04/29	4	12.78	0	0.00	12.75	4	2,904	0.14%
2019/04/22	11	13.25	0	0.00	13.15	11	3,043	0.36%
2019/04/17	0	0.00	12	13.56	13.55	-12	3,021	-0.40%
2019/04/16	0	0.00	2	13.75	13.55	-2	3,006	-0.07%
2019/04/15	1	13.75	3.2	13.56	13.65	-2.2	2,985	-0.07%
2019/04/12	16	13.63	1	13.55	13.45	15	2,889	0.52%
2019/04/11	2	13.50	0	0.00	13.50	2	2,840	0.07%
2019/04/09	0	13.60	2	13.65	13.65	-2	2,769	-0.07%
2019/04/08	0	0.00	6	13.65	13.60	-6	2,758	-0.22%
2019/04/03	0	0.00	9	13.63	13.65	-9	2,711	-0.33%
2019/04/02	4	13.70	1	13.75	13.70	3	2,690	0.11%
2019/04/01	0	0.00	12	13.40	13.50	-12	2,620	-0.46%
2019/03/29	0	0.00	10	13.35	13.40	-10	2,587	-0.39%
2019/03/27	2	13.50	5	13.50	13.40	-3	2,581	-0.12%
2019/03/26	2	13.25	1	13.35	13.35	1	2,552	0.04%
2019/03/25	5	13.20	2	13.20	13.20	3	2,542	0.12%
2019/03/22	0	0.00	5	13.65	13.55	-5	2,532	-0.20%
2019/03/20	3	13.85	8	13.80	14.00	-5	2,476	-0.20%
2019/03/19	2	13.65	21	13.65	13.70	-19	2,393	-0.79%
2019/03/18	93	13.75	79	13.78	13.90	14	2,332	0.60%
2019/03/15	12	13.15	39	13.40	13.40	-27	2,043	-1.32%
2019/03/14	25	13.16	0	0.00	13.00	25	1,940	1.29%
2019/03/13	0	0.00	3	12.82	13.25	-3	1,902	-0.16%
2019/03/12	1	12.55	2	12.65	12.60	-1	1,878	-0.05%
2019/03/08	2	12.45	20	12.42	12.40	-18	1,905	-0.94%
2019/03/06	0	0.00	5	12.80	12.75	-5	1,929	-0.26%
2019/03/04	5	12.70	0	0.00	12.70	5	1,985	0.25%
2019/02/27	10	12.65	2	12.60	12.60	8	1,984	0.40%
2019/02/26	4	12.80	55	12.86	12.75	-51	1,972	-2.59%
2019/02/25	3	12.95	2	13.05	12.95	1	1,970	0.05%
2019/02/22	10	13.00	0	0.00	12.95	10	1,970	0.51%
2019/02/21	12	13.00	0	0.00	12.90	12	1,982	0.61%
2019/02/20	60	13.29	0	0.00	13.30	60	1,952	3.07%
2019/02/19	0	0.00	32	12.80	13.15	-32	1,808	-1.77%
2019/02/18	0	0.00	3	13.00	12.95	-3	1,770	-0.17%
2019/02/15	10	12.90	1	12.75	12.70	9	1,686	0.53%
2019/02/13	0	0.00	7	11.97	12.10	-7	1,419	-0.49%
2019/02/11	35	12.06	2	11.68	12.05	33	1,370	2.41%
2019/01/28	0	0.00	6	11.72	11.75	-6	1,329	-0.45%
2019/01/25	0	0.00	1	11.70	11.70	-1	1,332	-0.08%
2019/01/23	2	11.90	0	0.00	11.70	2	1,342	0.15%
2019/01/21	8	11.78	0	0.00	11.75	8	1,362	0.59%
2019/01/18	8	11.85	0	0.00	11.75	8	1,382	0.58%
2019/01/15	5	11.40	0	0.00	11.40	5	1,380	0.36%
2019/01/03	1	11.15	1	11.15	11.15	0	1,403	0.00%
2018/12/21	0	0.00	2	11.10	11.35	-2	1,469	-0.14%
2018/12/19	0	0.00	5	11.40	11.45	-5	1,457	-0.34%
2018/12/18	0	0.00	2	11.55	11.50	-2	1,457	-0.14%
2018/12/07	0	0.00	4	12.13	12.05	-4	1,482	-0.27%
2018/12/06	5	11.90	0	0.00	11.80	5	1,466	0.34%
2018/12/05	0	0.00	42	12.05	12.65	-42	1,409	-2.98%
2018/12/04	0	0.00	5	12.25	12.25	-5	1,414	-0.35%
2018/11/30	0	0.00	11	12.00	11.90	-11	1,408	-0.78%
2018/11/29	0	0.00	7	11.70	11.70	-7	1,378	-0.51%
2018/11/28	10	11.75	0	0.00	11.70	10	1,367	0.73%
2018/11/27	1	11.75	0	0.00	11.75	1	1,367	0.07%
2018/11/26	3	11.25	0	0.00	11.50	3	1,316	0.23%
2018/11/19	10	11.20	0	0.00	11.20	10	1,219	0.82%
2018/11/16	37	10.90	0	0.00	10.95	37	1,208	3.06%
2018/11/15	3	10.70	0	0.00	10.70	3	1,184	0.25%
2018/11/14	0	0.00	2	10.65	10.60	-2	1,197	-0.17%
2018/11/12	0	0.00	3	10.60	10.60	-3	1,224	-0.25%
2018/11/09	3	10.70	0	0.00	10.55	3	1,250	0.24%
2018/11/06	0	0.00	1	10.50	10.45	-1	1,369	-0.07%
2018/11/05	0	0.00	2	10.68	10.55	-2	1,415	-0.14%
2018/10/31	11	10.21	0	0.00	10.40	11	1,714	0.64%
2018/10/30	2	10.03	0	0.00	10.10	2	1,708	0.12%
2018/10/25	15	10.20	1	10.25	10.20	14	1,646	0.85%
2018/10/19	0	0.00	8	10.55	10.60	-8	1,542	-0.52%
2018/10/17	0	0.00	15	11.00	10.90	-15	1,543	-0.97%
2018/10/15	2	10.65	0	0.00	10.65	2	1,545	0.13%
2018/10/12	15	10.70	0	0.00	10.75	15	1,567	0.96%
2018/10/11	0	0.00	1	11.10	11.05	-1	1,569	-0.06%
2018/10/03	5	13.30	0	0.00	13.15	5	1,696	0.29%
2018/10/02	0	13.15	0	0.00	13.20	0	1,719	0.00%
2018/09/20	10	13.00	0	0.00	12.90	10	1,881	0.53%
2018/09/13	1	12.50	0	0.00	12.45	1	2,416	0.04%
2018/09/10	2	12.05	6	12.49	12.00	-4	2,869	-0.14%
2018/09/07	0	0.00	1	12.90	12.85	-1	2,941	-0.03%
2018/09/04	0	0.00	5	13.70	13.70	-5	3,078	-0.16%
2018/09/03	8	13.66	1	13.80	13.55	7	3,103	0.23%
2018/08/31	1	13.95	0	0.00	14.00	1	3,128	0.03%
2018/08/30	55	13.90	0	13.85	13.85	55	3,393	1.62%
2018/08/29	0	0.00	1	13.75	13.80	-1	3,510	-0.03%
2018/08/27	1	13.70	0	0.00	13.70	1	3,553	0.03%
2018/08/24	0	0.00	2	13.55	13.50	-2	3,594	-0.06%
2018/08/23	10	13.55	0	0.00	13.55	10	3,620	0.28%
2018/08/21	1	13.45	0	0.00	13.45	1	3,882	0.03%
2018/08/17	5	13.75	10	13.65	13.60	-5	3,997	-0.13%
2018/08/16	1	13.75	0	0.00	13.65	1	4,054	0.02%
2018/08/15	2	14.50	0	0.00	13.95	2	4,070	0.05%
2018/08/14	0	0.00	2	14.30	14.30	-2	4,042	-0.05%
2018/08/13	5	14.75	2	14.65	14.70	3	4,017	0.07%
2018/08/10	1	15.50	2	15.35	15.30	-1	3,988	-0.03%
2018/08/09	9	16.07	3	15.95	15.75	6	3,956	0.15%
2018/08/08	0	0.00	4	15.53	15.70	-4	3,824	-0.10%
2018/08/07	0	0.00	4	15.48	15.30	-4	3,776	-0.11%
2018/08/06	0	0.00	2	15.10	15.10	-2	3,711	-0.05%
2018/08/03	4	15.03	6	14.99	15.00	-2	3,726	-0.05%
2018/08/02	10	15.03	5	14.90	14.90	5	3,769	0.13%
2018/07/23	2	14.70	0	0.00	14.70	2	3,865	0.05%
2018/07/20	1	14.95	0	0.00	14.95	1	3,877	0.03%
2018/07/19	0	0.00	20	15.25	14.95	-20	3,880	-0.52%
2018/07/17	8	15.15	1	15.10	15.20	7	3,862	0.18%
2018/07/13	0	0.00	1	14.90	14.85	-1	3,837	-0.03%
2018/07/12	4	14.65	3	14.62	14.65	1	3,820	0.03%
2018/07/11	0	0.00	1	15.35	15.10	-1	3,814	-0.03%
2018/07/06	0	0.00	1	15.00	15.10	-1	3,775	-0.03%
2018/07/05	0	0.00	5	15.60	15.10	-5	3,732	-0.13%
2018/07/04	1	15.45	0	0.00	15.45	1	3,736	0.03%
2018/07/03	0	0.00	3	15.40	15.35	-3	3,736	-0.08%
2018/06/29	5	15.80	2	15.85	15.85	3	3,739	0.08%
2018/06/28	3	15.87	0	0.00	15.75	3	3,750	0.08%
2018/06/27	5	16.55	1	16.40	16.20	4	3,731	0.11%
2018/06/26	3	15.98	0	0.00	16.35	3	3,543	0.08%
2018/06/25	1	16.30	7	16.42	16.25	-6	3,501	-0.17%
2018/06/22	16	16.71	14	16.64	16.50	2	3,494	0.06%
2018/06/21	33	16.68	17	16.75	16.70	16	3,302	0.48%
2018/06/20	3	16.27	4	16.14	16.25	-1	3,196	-0.03%
2018/06/19	2	16.68	4	16.71	16.20	-2	3,176	-0.06%
2018/06/15	0	0.00	13	16.40	16.65	-13	3,056	-0.43%
2018/06/14	6	16.40	15	16.54	16.25	-9	2,999	-0.30%
2018/06/13	12	16.16	0	0.00	16.30	12	3,055	0.39%
2018/06/12	1	16.35	2	16.50	16.35	-1	3,137	-0.03%
2018/06/11	0	0.00	33	16.10	16.20	-33	3,168	-1.04%
2018/06/08	1	16.25	48	16.24	16.10	-47	3,167	-1.48%
2018/06/07	105	16.53	1	16.50	16.40	104	3,226	3.22%	大買/鉅額交易
2018/06/06	4	16.35	5	15.80	16.35	-1	2,979	-0.03%
2018/06/05	1	15.70	1	15.50	15.55	0	2,900	0.00%
2018/06/01	0	0.00	1	15.35	15.45	-1	3,066	-0.03%
2018/05/31	6	15.55	0	0.00	15.50	6	3,048	0.20%
2018/05/30	1	15.70	7	15.18	15.65	-6	3,123	-0.19%
2018/05/28	7	15.64	2	15.45	15.50	5	2,909	0.17%
2018/05/25	7	14.99	15	15.09	15.20	-8	2,832	-0.28%
2018/05/24	1	15.00	4	15.10	15.10	-3	2,850	-0.11%
2018/05/23	5	14.75	2	14.80	14.80	3	2,903	0.10%
2018/05/22	1	14.55	1	14.55	14.55	0	2,886	0.00%
2018/05/21	1	14.70	0	0.00	14.65	1	2,912	0.03%
2018/05/17	2	14.45	2	14.45	14.40	0	3,014	0.00%
2018/05/16	2	14.40	9	14.51	14.40	-7	3,070	-0.23%
2018/05/15	0	0.00	8	14.65	14.45	-8	3,100	-0.26%
2018/05/11	18	14.47	0	0.00	14.45	18	3,386	0.53%
2018/05/10	2	14.75	0	0.00	14.65	2	3,504	0.06%
2018/05/08	0	0.00	1	14.40	14.40	-1	3,707	-0.03%
2018/05/03	0	0.00	6	14.10	14.15	-6	4,969	-0.12%
2018/05/02	0	0.00	1	14.50	14.35	-1	5,508	-0.02%
2018/04/30	0	0.00	20	14.35	14.50	-20	5,666	-0.35%
2018/04/25	3	14.50	0	0.00	14.50	3	5,945	0.05%
2018/04/24	1	14.60	0	0.00	14.70	1	5,961	0.02%
2018/04/23	1	15.05	0	0.00	15.05	1	5,961	0.02%
2018/04/20	2	15.40	0	0.00	15.35	2	6,038	0.03%
2018/04/19	1	15.60	2	15.60	15.60	-1	6,070	-0.02%
2018/04/17	2	15.20	0	0.00	15.10	2	6,039	0.03%
2018/04/13	2	15.75	20	15.70	15.55	-18	6,067	-0.30%
2018/04/12	20	15.55	0.3	15.55	15.65	19.7	6,109	0.32%
2018/04/11	13	15.56	20	15.50	15.50	-7	6,128	-0.11%
2018/04/10	0	0.00	40	15.55	15.45	-40	6,174	-0.65%
2018/04/09	0	0.00	20	15.70	15.55	-20	6,261	-0.32%
2018/04/03	0	0.00	25	15.71	15.70	-25	6,353	-0.39%
2018/04/02	0	0.00	1	16.00	15.95	-1	6,350	-0.02%
2018/03/31	0	0.00	9	15.99	16.15	-9	6,361	-0.14%
2018/03/30	10	15.95	2	16.10	15.80	8	6,342	0.13%
2018/03/29	3	15.95	3	16.00	15.90	0	6,350	0.00%
2018/03/28	1	15.85	0	0.00	15.85	1	6,373	0.02%
2018/03/27	0	0.00	1	16.05	16.05	-1	6,474	-0.02%
2018/03/26	1	15.75	0	0.00	15.90	1	6,509	0.02%
2018/03/23	6	15.78	0	0.00	15.65	6	6,531	0.09%
2018/03/22	2	16.55	0	0.00	16.05	2	6,553	0.03%
2018/03/21	6	16.52	0	0.00	16.45	6	6,503	0.09%
2018/03/20	0	0.00	1.1	16.34	16.25	-1.1	6,466	-0.02%
2018/03/19	5	16.60	0	0.00	16.45	5	6,457	0.08%
2018/03/16	2	16.75	1	16.80	16.70	1	6,358	0.02%
2018/03/15	10	16.60	8	16.50	16.45	2	6,261	0.03%
2018/03/14	10	16.20	0	0.00	16.20	10	6,220	0.16%
2018/03/13	11	16.46	4	16.35	16.30	7	6,256	0.11%
2018/03/09	0	0.00	1	16.30	16.30	-1	6,248	-0.02%
2018/03/08	105	16.84	100	16.50	16.55	5	6,314	0.08%	大買/
2018/02/23	2	16.45	4	16.55	16.40	-2	6,473	-0.03%
2018/02/21	5	15.70	2	15.70	15.75	3	6,423	0.05%
2018/02/09	3	15.02	1	15.20	15.20	2	6,477	0.03%
2018/02/08	1	15.70	0	0.00	15.75	1	6,456	0.02%
2018/02/07	3	16.28	2	16.30	16.05	1	6,435	0.02%
2018/02/06	6	16.27	2	16.45	15.70	4	6,511	0.06%
2018/02/05	6	17.13	100	17.10	17.30	-94	6,477	-1.45%
2018/02/02	4	18.16	13	18.36	18.00	-9	6,492	-0.14%
2018/02/01	4	17.89	1	17.90	17.85	3	7,139	0.04%
2018/01/31	2	18.25	13	18.33	18.25	-11	7,161	-0.15%
2018/01/30	16	18.75	137	18.64	18.45	-121	7,301	-1.66%	大賣/鉅額交易
2018/01/29	6	18.19	13	18.38	18.10	-7	6,903	-0.10%
2018/01/26	150	18.50	35	18.51	18.40	115	6,818	1.69%	大買/鉅額交易
2018/01/25	121	17.42	126	18.01	18.00	-5	6,221	-0.08%	大買/大賣/
2018/01/24	0	0.00	30	17.11	17.30	-30	5,782	-0.52%
2018/01/23	0	0.00	13	16.85	16.65	-13	5,698	-0.23%
2018/01/22	100	17.28	101	17.00	16.90	-1	5,859	-0.02%	大賣/
2018/01/19	102	17.00	0	0.00	16.95	102	6,149	1.66%	大買/鉅額交易
2018/01/18	11	16.65	10	16.65	16.60	1	6,113	0.02%
2018/01/16	2	16.50	10	16.50	16.85	-8	6,922	-0.12%
2018/01/15	0	0.00	5	16.30	16.45	-5	7,526	-0.07%
2018/01/11	11	16.20	0	0.00	16.15	11	7,633	0.14%
2018/01/10	1	16.30	0	0.00	16.30	1	7,688	0.01%
2018/01/09	0	0.00	20	16.60	16.65	-20	7,781	-0.26%
2018/01/08	0	0.00	5	17.20	16.60	-5	8,199	-0.06%
2018/01/05	1	17.00	0	0.00	16.95	1	8,262	0.01%
2018/01/04	2	17.08	13	17.02	17.10	-11	8,434	-0.13%
2018/01/03	10	17.08	15	17.05	16.85	-5	8,432	-0.06%
2018/01/02	21	16.60	19	16.66	17.00	2	8,363	0.02%