凌陽 (2401)-臺銀-臺中券商分點個股進出

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

凌陽

(2401)

可現股當沖

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

立即追蹤
本地時間:13:30

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

凌陽 (2401)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	28.40	0	0.00	28.45	2	2,229	0.09%
2024/11/20	3	28.32	0	0.00	28.20	3	2,279	0.13%
2024/11/19	13	28.20	0	0.00	28.20	13	2,337	0.56%
2024/11/18	1	27.90	1	27.80	27.95	0	2,555	0.00%
2024/11/15	1	28.55	6.2	28.55	28.40	-5.2	2,572	-0.20%
2024/11/14	8	28.04	3	28.20	27.85	5	2,641	0.19%
2024/11/12	4	28.53	5	28.65	28.60	-1	2,871	-0.03%
2024/11/11	1	29.90	1	29.70	29.70	0	2,846	0.00%
2024/11/08	3	30.42	2	30.10	30.10	1	2,860	0.03%
2024/11/07	3	30.73	6	30.83	30.80	-3	2,959	-0.10%
2024/11/05	1	29.45	0	0.00	29.55	1	3,003	0.03%
2024/11/04	1	29.40	0	0.00	29.10	1	3,089	0.03%
2024/11/01	0	0.00	6	29.50	29.75	-6	3,157	-0.19%
2024/10/30	2	29.50	1	29.55	29.45	1	3,185	0.03%
2024/10/29	2	29.98	0	0.00	29.75	2	3,202	0.06%
2024/10/28	4	30.59	1	30.65	30.65	3	3,213	0.09%
2024/10/24	1.1	30.87	0	0.00	30.85	1.1	3,256	0.03%
2024/10/22	2	31.13	1	31.10	31.20	1	3,302	0.03%
2024/10/21	7	31.14	1	30.95	31.50	6	3,400	0.18%
2024/10/18	1	30.00	0	0.00	30.00	1	3,463	0.03%
2024/10/17	2	30.68	0	0.00	30.50	2	3,566	0.06%
2024/10/16	0.1	30.60	0	0.00	30.35	0.1	3,699	0.00%
2024/10/15	0.1	30.50	0	0.00	30.35	0.1	3,847	0.00%
2024/10/11	0	0.00	3	30.40	30.15	-3	4,284	-0.07%
2024/10/09	20	30.20	0	0.00	30.20	20	4,545	0.44%
2024/10/08	0	0.00	1	31.10	30.85	-1	4,619	-0.02%
2024/10/04	0	0.00	3	31.18	31.20	-3	5,086	-0.06%
2024/10/01	2	31.50	4	31.55	31.45	-2	5,674	-0.04%
2024/09/30	1	31.70	0	0.00	31.65	1	5,783	0.02%
2024/09/27	4	32.35	5	32.15	31.90	-1	5,894	-0.02%
2024/09/26	9	32.06	43	31.97	31.75	-34	5,901	-0.58%
2024/09/25	2	31.23	1	31.30	31.00	1	5,830	0.02%
2024/09/24	0	0.00	5	30.47	30.65	-5	5,819	-0.09%
2024/09/23	8	29.95	0	0.00	29.80	8	5,889	0.14%
2024/09/20	0	29.60	2	29.75	29.45	-2	6,133	-0.03%
2024/09/19	0	0.00	3	29.65	29.65	-3	6,451	-0.05%
2024/09/18	5	29.45	0	0.00	29.00	5	6,657	0.08%
2024/09/16	0	0.00	7	29.48	29.55	-7	6,985	-0.10%
2024/09/13	11	29.06	0	0.00	29.20	11	7,144	0.15%
2024/09/10	1	28.50	2	28.25	28.20	-1	7,377	-0.01%
2024/09/06	4	28.98	5	28.99	28.90	-1	7,561	-0.01%
2024/09/05	0	0.00	5	28.85	28.95	-5	7,730	-0.06%
2024/09/04	10.3	28.83	1	28.30	28.60	9.3	7,779	0.12%
2024/09/03	6	31.03	0	0.00	30.60	6	7,798	0.08%
2024/08/30	1	31.40	0	0.00	31.40	1	8,090	0.01%
2024/08/29	1	31.35	3	31.10	31.45	-2	8,263	-0.02%
2024/08/28	2	31.85	0	0.00	31.55	2	8,593	0.02%
2024/08/27	1	31.90	0	0.00	31.85	1	8,905	0.01%
2024/08/26	5	32.39	0	0.00	32.00	5	9,347	0.05%
2024/08/23	4	32.25	0	0.00	32.45	4	10,988	0.04%
2024/08/22	4	32.79	4.1	33.04	32.60	-0.1	12,205	0.00%
2024/08/21	7	32.58	0	0.00	32.45	7	12,669	0.06%
2024/08/20	22	33.12	27	33.09	32.90	-5	12,661	-0.04%
2024/08/19	1	31.35	3.3	31.24	31.40	-2.3	12,585	-0.02%
2024/08/16	14	31.04	18	30.87	30.75	-4	12,596	-0.03%
2024/08/15	1	30.00	17	30.21	31.05	-16	12,585	-0.13%
2024/08/14	39.3	30.17	2	29.88	30.00	37.3	12,662	0.29%
2024/08/12	0	0.00	3	31.00	31.05	-3	12,568	-0.02%
2024/08/09	26	30.81	1	30.55	30.40	25	12,638	0.20%
2024/08/08	2	29.70	0	0.00	29.75	2	12,767	0.02%
2024/08/07	1	28.70	0	0.00	30.25	1	12,767	0.01%
2024/08/06	8.2	28.20	0	0.00	28.25	8.2	12,770	0.06%
2024/08/05	22	29.97	13.1	29.70	29.15	9	12,716	0.07%
2024/08/02	3	32.53	0	0.00	32.35	3	12,680	0.02%
2024/07/30	0	0.00	3.1	32.11	32.75	-3.1	12,812	-0.02%
2024/07/29	4	32.20	0	0.00	31.80	4	13,058	0.03%
2024/07/26	10	32.44	1	31.70	32.65	9	13,393	0.07%
2024/07/23	8	33.47	0	0.00	33.25	8	13,403	0.06%
2024/07/22	6	33.56	2	33.53	33.10	4	13,391	0.03%
2024/07/19	13	35.18	1	35.40	34.40	12	13,281	0.09%
2024/07/18	18	35.95	14	35.89	35.85	4	13,208	0.03%
2024/07/17	11	37.41	1	37.55	36.90	10	13,098	0.08%
2024/07/16	9	37.82	6	37.64	37.60	3	13,019	0.02%
2024/07/15	185	37.83	11.1	38.08	37.00	173.9	13,022	1.34%	大買/鉅額交易
2024/07/12	7	37.30	4	37.96	37.25	3	12,900	0.02%
2024/07/11	17.1	38.31	11.4	38.24	37.65	5.7	13,155	0.04%
2024/07/10	3	37.32	13	37.39	37.15	-10	13,191	-0.08%
2024/07/09	7	37.56	25	37.53	37.70	-18	13,187	-0.14%
2024/07/08	25.6	37.99	10	37.84	37.70	15.6	13,072	0.12%
2024/07/05	11	37.95	85.9	38.03	38.35	-74.9	12,779	-0.59%
2024/07/04	6	36.53	16	36.93	36.30	-10	12,202	-0.08%
2024/07/03	2	36.20	8	36.70	36.70	-6	12,090	-0.05%
2024/07/02	2	35.80	4	35.76	35.75	-2	11,975	-0.02%
2024/07/01	4	35.74	4	35.44	35.40	0	11,916	0.00%
2024/06/28	8	36.59	3	36.83	36.20	5	11,858	0.04%
2024/06/27	17	36.26	2.1	36.09	35.90	14.9	11,760	0.13%
2024/06/26	14	36.97	22	36.96	36.90	-8	11,656	-0.07%
2024/06/25	52	37.41	52	37.36	37.35	0	11,411	0.00%
2024/06/24	8.1	36.76	26	36.93	36.55	-17.9	11,096	-0.16%
2024/06/21	14.1	36.78	21.4	37.26	36.40	-7.3	10,944	-0.07%
2024/06/20	12.1	36.19	9.5	36.19	36.20	2.6	10,688	0.02%
2024/06/19	8	34.95	1	35.30	34.75	7	10,553	0.07%
2024/06/18	2	35.40	0	0.00	35.25	2	10,514	0.02%
2024/06/17	7	35.71	10	35.87	35.60	-3	10,483	-0.03%
2024/06/14	1	35.40	18	35.59	35.70	-17	10,383	-0.16%
2024/06/13	6	35.49	5	35.59	35.50	1	10,346	0.01%
2024/06/12	8	35.00	16.1	35.40	35.60	-8.1	10,247	-0.08%
2024/06/11	2	34.00	1	34.45	34.40	1	10,134	0.01%
2024/06/07	1.2	34.64	1	34.85	34.75	0.2	10,105	0.00%
2024/06/06	4	34.83	5	34.51	34.30	-1	10,067	-0.01%
2024/06/05	10	34.78	6	34.65	34.90	4	9,918	0.04%
2024/06/04	13	35.45	3.1	35.05	35.20	10	9,799	0.10%
2024/06/03	26	36.72	12	37.13	36.25	14	9,642	0.15%
2024/05/31	15	36.16	9.1	36.32	36.45	5.9	9,328	0.06%
2024/05/30	25	36.28	49	36.23	35.65	-24	9,023	-0.27%
2024/05/29	171.4	38.32	178.6	37.94	36.85	-7.1	8,603	-0.08%	大買/大賣/
2024/05/28	61.2	34.76	90.3	35.00	36.45	-29.1	6,959	-0.42%
2024/05/27	34	33.47	39.1	33.69	33.15	-5.1	5,728	-0.09%
2024/05/24	7	31.00	15	31.19	31.30	-8	5,253	-0.15%
2024/05/23	33	31.33	27	30.89	30.65	6	5,233	0.11%
2024/05/22	8	30.84	35	30.97	31.15	-27	5,133	-0.53%
2024/05/21	26	30.78	5	31.00	30.80	21	5,158	0.41%
2024/05/20	8.5	30.93	8.6	31.03	30.90	-0.1	5,218	0.00%
2024/05/17	4	30.10	1	30.10	30.10	3	5,196	0.06%
2024/05/16	0	0.00	4.2	30.11	30.20	-4.2	5,171	-0.08%
2024/05/15	15	29.96	9	30.07	29.95	6	5,148	0.12%
2024/05/14	9	30.42	47.5	30.20	30.25	-38.4	5,068	-0.76%
2024/05/13	5	28.45	0	0.00	28.65	5	4,874	0.10%
2024/05/10	6	27.77	12	27.82	28.10	-6	4,880	-0.12%
2024/05/08	6	28.43	4	28.75	28.55	2	4,830	0.04%
2024/05/07	9.2	28.60	10	28.71	28.70	-0.8	4,811	-0.02%
2024/05/06	2	28.80	0	0.00	28.95	2	4,744	0.04%
2024/05/03	11	28.90	18	28.90	28.75	-7	4,735	-0.15%
2024/05/02	66.6	29.24	19	28.86	28.60	47.6	4,680	1.02%
2024/04/30	12.5	30.10	57.4	29.83	31.05	-44.9	4,427	-1.01%
2024/04/29	0	0.00	11	28.21	28.60	-11	4,130	-0.27%
2024/04/26	8	27.80	4	27.80	27.70	4	4,191	0.10%
2024/04/25	0	27.80	0	0.00	27.80	0	4,213	0.00%
2024/04/24	11	28.00	6	28.05	28.30	5	4,282	0.12%
2024/04/23	0	0.00	1	27.40	27.45	-1	4,394	-0.02%
2024/04/22	7	27.38	1	26.90	26.75	6	4,619	0.13%
2024/04/19	18.1	28.08	6	27.70	27.60	12.1	4,610	0.26%
2024/04/18	18	29.18	69	29.70	29.35	-51	4,521	-1.13%
2024/04/17	149	29.35	106	29.64	28.90	43	4,380	0.98%	大買/大賣/
2024/04/16	33	28.54	48.2	28.85	29.30	-15.2	4,031	-0.38%
2024/04/15	14	27.80	0	0.00	27.80	14	3,762	0.37%
2024/04/12	0	28.40	6	28.52	28.30	-6	3,692	-0.16%
2024/04/11	12	28.24	2	28.00	28.00	10	3,659	0.27%
2024/04/10	9	28.24	2	28.30	28.30	7	3,656	0.19%
2024/04/08	6	27.77	1	27.80	27.70	5	3,693	0.14%
2024/04/03	2	27.85	0.3	28.08	27.95	1.7	3,706	0.05%
2024/04/02	6	28.18	0.2	28.05	28.00	5.8	3,719	0.16%
2024/04/01	2	28.40	1.2	28.50	28.40	0.8	3,742	0.02%
2024/03/29	0	28.20	3.3	28.02	28.10	-3.3	3,800	-0.09%
2024/03/28	10	28.03	1	28.45	27.95	9	3,811	0.24%
2024/03/27	1	28.20	0	0.00	28.25	1	3,820	0.03%
2024/03/26	4	28.70	4	28.63	28.30	0	3,833	0.00%
2024/03/25	1	29.35	0	0.00	29.15	1	3,806	0.03%
2024/03/22	5.1	28.59	2	28.58	28.80	3.1	3,777	0.08%
2024/03/21	3	28.60	1	28.70	28.90	2	3,835	0.05%
2024/03/19	1	28.90	1	28.90	28.75	0	4,104	0.00%
2024/03/18	3	28.55	0	0.00	28.95	3	4,133	0.07%
2024/03/15	16	28.99	0	0.00	28.80	16	4,224	0.38%
2024/03/14	17	29.18	15	29.32	29.30	2	4,331	0.05%
2024/03/13	6	30.53	0	0.00	30.20	6	4,480	0.13%
2024/03/12	0	0.00	2	31.18	31.15	-2	4,580	-0.04%
2024/03/08	4	31.39	4.5	31.09	31.20	-0.5	4,753	-0.01%
2024/03/07	1	31.65	16	32.00	31.50	-15	4,828	-0.31%
2024/03/06	2.1	32.11	1	32.15	32.00	1.1	4,921	0.02%
2024/03/04	4.1	32.85	1	33.20	32.65	3.1	5,571	0.06%
2024/03/01	2	32.98	0	0.00	32.60	2	5,889	0.03%
2024/02/29	0	0.00	3	32.90	33.10	-3	6,068	-0.05%
2024/02/27	20	33.12	2	33.00	32.95	18	6,287	0.29%
2024/02/26	5	33.01	15	33.50	33.50	-10	6,529	-0.15%
2024/02/23	5.2	33.33	3.2	33.81	33.15	2	6,921	0.03%
2024/02/22	25	33.55	13	33.42	33.40	12	7,308	0.16%
2024/02/21	9.3	33.42	14	33.46	33.30	-4.7	7,988	-0.06%
2024/02/20	9	33.39	15.3	33.25	33.40	-6.3	8,652	-0.07%
2024/02/19	7	32.74	6	32.94	32.75	1	8,679	0.01%
2024/02/16	2.3	32.55	29	32.58	32.80	-26.7	8,759	-0.30%
2024/02/15	4	31.56	6	31.59	31.50	-2	8,739	-0.02%
2024/02/05	12	30.95	0	0.00	30.95	12	8,754	0.14%
2024/02/02	10	31.80	0	0.00	31.70	10	8,750	0.11%
2024/02/01	3	32.22	1	32.15	32.30	2	8,788	0.02%
2024/01/31	10	32.45	6	32.97	32.30	4	8,902	0.04%
2024/01/30	1.3	32.06	2	32.20	32.20	-0.7	9,526	-0.01%
2024/01/26	8	32.09	1	32.50	32.05	7	9,797	0.07%
2024/01/25	18.3	32.73	10	32.55	32.60	8.3	9,790	0.09%
2024/01/24	14.1	33.83	0	0.00	33.30	14.1	9,809	0.14%
2024/01/23	14	34.14	13	33.85	33.80	1	9,892	0.01%
2024/01/22	20.3	33.79	32.5	33.85	34.30	-12.2	9,875	-0.12%
2024/01/19	2	32.95	15	33.00	33.10	-13	9,889	-0.13%
2024/01/18	7.2	32.28	2	32.28	32.40	5.2	10,046	0.05%
2024/01/17	23	33.42	22	33.12	33.20	1	10,531	0.01%
2024/01/16	30.1	33.60	23.2	33.72	33.45	6.9	10,607	0.06%
2024/01/15	1	32.10	3	32.53	32.70	-2	10,773	-0.02%
2024/01/12	32.2	31.86	3.3	31.59	31.50	28.9	10,860	0.27%
2024/01/11	5	32.10	0	0.00	32.70	5	10,872	0.05%
2024/01/10	3	32.18	5	32.10	32.15	-2	11,077	-0.02%
2024/01/08	0	0.00	1	32.80	32.75	-1	11,219	-0.01%
2024/01/04	2	32.83	0	0.00	32.80	2	11,311	0.02%
2024/01/03	5.3	33.26	0	0.00	33.25	5.3	11,316	0.05%
2024/01/02	3.2	33.88	0	0.00	33.75	3.2	11,308	0.03%
2023/12/29	0	0.00	2	34.07	34.35	-2	11,330	-0.02%
2023/12/28	1	34.00	4	34.08	34.00	-3	11,328	-0.03%
2023/12/27	11.2	34.10	2.5	34.64	34.10	8.7	11,364	0.08%
2023/12/26	3	34.00	4	34.00	34.10	-1	11,341	-0.01%
2023/12/22	0	0.00	10	33.75	33.60	-10	11,316	-0.09%
2023/12/20	4	33.70	0	0.00	33.70	4	11,327	0.04%
2023/12/19	0	0.00	5	33.85	33.70	-5	11,337	-0.04%
2023/12/18	10.3	34.03	12	34.01	34.05	-1.7	11,374	-0.01%
2023/12/15	27	35.50	7	36.04	34.85	20	11,431	0.17%
2023/12/14	3	36.48	6	36.58	36.65	-3	11,365	-0.03%
2023/12/13	4	36.18	0	0.00	36.30	4	11,296	0.04%
2023/12/12	5	35.99	11	36.67	36.10	-6	11,364	-0.05%
2023/12/11	31	36.78	5	36.40	36.55	26	11,377	0.23%
2023/12/08	21	36.49	27	36.36	36.40	-6	11,300	-0.05%
2023/12/07	4	35.68	1	35.50	35.55	3	11,179	0.03%
2023/12/06	12	35.63	26	35.81	36.10	-14	11,165	-0.13%
2023/12/05	1	34.85	11	34.86	34.80	-10	11,140	-0.09%
2023/12/04	6	35.18	8	35.45	35.05	-2	11,398	-0.02%
2023/12/01	5.3	35.85	3	36.25	35.75	2.3	12,165	0.02%
2023/11/30	13	36.13	20	36.14	36.15	-7	12,722	-0.06%
2023/11/29	36	37.04	8	36.89	36.40	28	12,666	0.22%
2023/11/28	31	36.36	62	36.63	36.50	-31	12,273	-0.25%
2023/11/27	11	36.15	23	36.12	35.65	-12	12,262	-0.10%
2023/11/24	10	36.16	12	35.76	35.55	-2	12,347	-0.02%
2023/11/22	56	35.94	50	36.16	36.05	6	12,036	0.05%
2023/11/21	53	35.08	63	35.11	35.40	-10	11,773	-0.08%
2023/11/20	75	35.63	99.6	35.77	35.65	-24.6	11,498	-0.21%
2023/11/17	50	34.57	75.7	34.30	34.50	-25.7	10,918	-0.23%
2023/11/16	3	32.43	4	32.51	32.60	-1	10,420	-0.01%
2023/11/15	3.2	32.07	8	32.08	31.60	-4.8	10,384	-0.05%
2023/11/14	0	0.00	1	31.60	31.50	-1	10,460	-0.01%
2023/11/13	11	31.22	1	31.60	31.40	10	10,882	0.09%
2023/11/10	7	31.31	3	31.65	31.10	4	10,947	0.04%
2023/11/09	6.5	31.75	1	31.95	31.85	5.5	10,960	0.05%
2023/11/08	6.3	32.54	2	32.43	32.15	4.3	11,004	0.04%
2023/11/07	28.3	33.02	39.5	33.06	33.05	-11.2	10,987	-0.10%
2023/11/06	13	32.37	15.5	32.47	32.55	-2.5	10,393	-0.02%
2023/11/03	2	30.45	0	0.00	29.95	2	10,160	0.02%
2023/11/02	10	30.10	0	0.00	30.05	10	10,209	0.10%
2023/11/01	0.2	29.75	25	29.80	29.65	-24.8	10,325	-0.24%
2023/10/31	1.3	30.82	2	31.30	30.10	-0.7	10,358	-0.01%
2023/10/30	1	31.75	3	31.92	31.65	-2	10,363	-0.02%
2023/10/27	8.2	32.25	7	32.09	31.60	1.2	10,633	0.01%
2023/10/26	9	32.22	11	32.26	32.10	-2	10,757	-0.02%
2023/10/25	21	32.97	26	32.89	32.50	-5	10,642	-0.05%
2023/10/24	56.2	31.75	53	31.40	31.45	3.2	10,226	0.03%
2023/10/23	30.3	32.50	15	32.26	31.80	15.3	10,124	0.15%
2023/10/20	6	31.91	9	31.56	32.05	-3	9,862	-0.03%
2023/10/19	1	31.30	1	31.45	31.70	0	9,752	0.00%
2023/10/18	20	31.55	31	30.92	31.45	-11	9,680	-0.11%
2023/10/17	29	31.37	33	31.41	31.15	-4	9,459	-0.04%
2023/10/16	2	30.55	30	30.49	30.50	-28	9,335	-0.30%
2023/10/13	2	30.20	10	30.20	30.30	-8	9,490	-0.08%
2023/10/12	9	30.34	1.4	30.39	30.60	7.6	9,693	0.08%
2023/10/11	1.1	29.70	0	0.00	29.75	1.1	9,725	0.01%
2023/10/06	0	0.00	50	30.10	30.20	-50	9,759	-0.51%
2023/10/05	1.4	30.01	0	0.00	29.95	1.4	9,883	0.01%
2023/10/04	1	29.30	0	0.00	29.55	1	9,867	0.01%
2023/10/03	1	29.70	0	0.00	29.85	1	9,889	0.01%
2023/10/02	0	0.00	2	29.60	29.55	-2	9,919	-0.02%
2023/09/28	5.3	29.20	26	29.05	29.05	-20.7	9,969	-0.21%
2023/09/27	2	29.30	1	29.10	29.15	1	9,955	0.01%
2023/09/26	11	29.49	0	0.00	29.20	11	10,014	0.11%
2023/09/25	1	29.75	0	0.00	29.65	1	10,053	0.01%
2023/09/21	4	29.78	4	30.00	29.55	0	10,024	0.00%
2023/09/20	17	30.49	7	30.79	30.35	10	9,971	0.10%
2023/09/19	7.3	32.13	15	31.50	31.30	-7.7	9,890	-0.08%
2023/09/18	1	32.60	26	32.37	32.40	-25	9,808	-0.25%
2023/09/15	30	32.21	15	32.33	32.25	15	9,807	0.15%
2023/09/14	6	32.29	13	32.35	32.35	-7	9,797	-0.07%
2023/09/13	11	31.82	7	32.04	31.70	4	9,827	0.04%
2023/09/12	16	32.16	15	32.16	31.80	1	10,153	0.01%
2023/09/11	6	31.92	14	31.80	32.05	-8	10,958	-0.07%
2023/09/08	7	32.16	6	32.08	32.10	1	10,958	0.01%
2023/09/07	12	32.88	21	32.71	32.50	-9	10,923	-0.08%
2023/09/06	100.6	33.93	33	33.86	33.05	67.6	10,635	0.64%
2023/09/05	24	32.93	85.5	34.22	35.10	-61.5	9,827	-0.63%
2023/09/04	11	31.30	7	31.72	31.95	4	9,305	0.04%
2023/09/01	8	31.48	15	31.65	31.25	-7	9,424	-0.07%
2023/08/31	34	31.94	13	32.02	32.25	21	9,306	0.23%
2023/08/30	9	31.59	31.6	31.51	31.95	-22.6	8,982	-0.25%
2023/08/29	3	30.60	2	31.05	30.65	1	8,706	0.01%
2023/08/28	7	31.37	4	31.53	31.05	3	8,644	0.03%
2023/08/25	5	31.35	9.5	31.55	31.55	-4.5	8,508	-0.05%
2023/08/24	10	30.88	4	31.40	31.10	6	8,399	0.07%
2023/08/23	0	0.00	20.3	31.02	31.20	-20.3	8,243	-0.25%
2023/08/22	46	30.91	58	30.59	30.35	-12	8,073	-0.15%
2023/08/21	51	30.96	0.4	31.00	31.05	50.6	7,785	0.65%
2023/08/18	25	30.57	14.2	30.63	30.25	10.9	7,662	0.14%
2023/08/17	37	30.68	27.1	31.23	31.10	9.9	7,479	0.13%
2023/08/16	0	0.00	3	29.25	29.90	-3	7,025	-0.04%
2023/08/15	2	29.10	0	0.00	28.85	2	6,925	0.03%
2023/08/14	6	28.90	0	0.00	28.80	6	6,873	0.09%
2023/08/11	1	29.90	7	30.02	30.15	-6	6,759	-0.09%
2023/08/10	0.5	29.20	4	29.20	28.95	-3.5	6,652	-0.05%
2023/08/09	21	30.07	2	30.30	30.05	19	6,581	0.29%
2023/08/08	6	30.15	2	30.03	29.85	4	6,524	0.06%
2023/08/07	1	30.70	10	30.30	30.70	-9	6,442	-0.14%
2023/08/04	0	30.15	33	30.13	30.25	-33	6,298	-0.52%
2023/08/02	3.1	29.77	5	29.09	29.00	-2	6,204	-0.03%
2023/08/01	13	30.53	12	31.14	30.05	1	6,084	0.02%
2023/07/31	8	30.29	21.5	30.45	30.75	-13.5	5,752	-0.23%
2023/07/28	9	29.76	2	29.88	29.50	7	5,499	0.13%
2023/07/27	12	30.45	7	30.31	30.40	5	5,410	0.09%
2023/07/26	15	30.00	15	29.96	29.75	0	5,267	0.00%
2023/07/25	12	29.66	34	29.17	29.95	-22	5,141	-0.43%
2023/07/24	3.1	28.13	5	28.00	28.00	-1.9	4,986	-0.04%
2023/07/21	2	28.20	5	28.55	28.60	-3	4,958	-0.06%
2023/07/20	1	28.70	7	28.72	28.80	-6	4,955	-0.12%
2023/07/19	28.5	28.38	6	28.87	28.30	22.5	4,929	0.46%
2023/07/18	5.5	29.30	13.1	29.50	28.85	-7.6	4,886	-0.15%
2023/07/17	19	30.59	6.7	30.65	30.65	12.3	4,704	0.26%
2023/07/14	4	29.64	6.5	29.65	29.65	-2.5	4,481	-0.06%
2023/07/13	22	29.20	10	29.35	29.00	12	4,462	0.27%
2023/07/12	67	29.66	22.5	29.88	29.20	44.5	4,399	1.01%
2023/07/11	1	28.35	3	28.67	28.80	-2	4,250	-0.05%
2023/07/10	8.6	28.48	72	28.47	28.55	-63.5	4,230	-1.50%
2023/07/07	32.1	28.88	0	0.00	28.75	32.1	4,200	0.76%
2023/07/06	1	29.65	4	29.65	30.05	-3	4,127	-0.07%
2023/07/05	8.1	29.39	1	29.65	29.30	7.1	4,048	0.17%
2023/07/04	7	28.97	0.5	29.80	29.90	6.5	4,014	0.16%
2023/07/03	10	29.36	1	29.45	29.50	9	3,942	0.23%
2023/06/30	0.1	28.80	0	0.00	28.75	0.1	3,877	0.00%
2023/06/28	1	28.90	0	0.00	28.25	1	3,892	0.03%
2023/06/27	5.7	28.99	7	29.09	28.45	-1.3	3,869	-0.03%
2023/06/26	7.1	29.53	20	29.43	29.40	-12.9	3,808	-0.34%
2023/06/21	14.1	29.89	8	30.06	29.90	6.1	3,773	0.16%
2023/06/20	4.1	30.29	4	30.15	30.35	0.1	3,716	0.00%
2023/06/19	4.7	30.46	22	29.79	30.75	-17.4	3,633	-0.48%
2023/06/16	28	30.46	60	30.55	29.95	-32	3,467	-0.92%
2023/06/15	98.1	31.16	52.1	31.12	31.40	46	3,062	1.50%
2023/06/14	12	28.28	23	29.55	29.55	-11	2,171	-0.51%
2023/06/13	14	26.95	5	26.97	26.90	9	2,045	0.44%
2023/06/09	3	26.83	6	26.81	26.70	-3	1,936	-0.15%
2023/06/08	29	27.09	26	27.10	26.85	3	1,884	0.16%
2023/06/07	16	26.41	64.6	25.92	26.60	-48.6	1,738	-2.79%
2023/06/06	13	25.10	3	25.45	25.20	10	1,507	0.66%
2023/06/05	1	25.35	2.5	25.39	25.30	-1.5	1,536	-0.10%
2023/06/02	1	25.25	6	25.40	25.25	-5	1,530	-0.33%
2023/06/01	0	25.40	1	25.20	25.15	-1	1,529	-0.06%
2023/05/31	1	25.20	14	25.20	25.25	-13	1,539	-0.84%
2023/05/30	4	25.51	9	25.41	25.35	-5	1,523	-0.33%
2023/05/29	0	0.00	2.5	24.93	24.90	-2.5	1,470	-0.17%
2023/05/26	3	24.42	6	24.43	24.30	-3	1,499	-0.20%
2023/05/23	1	24.20	4	24.30	24.20	-3	1,598	-0.19%
2023/05/17	7	23.50	1	23.50	23.60	6	1,742	0.34%
2023/05/16	2	23.20	0	0.00	23.20	2	1,757	0.11%
2023/05/12	0	0.00	1	23.25	23.40	-1	1,858	-0.05%
2023/05/10	4	23.10	1	23.30	23.45	3	2,292	0.13%
2023/05/09	2	23.25	0	0.00	23.25	2	2,300	0.09%
2023/05/08	3	23.87	1	23.80	23.60	2	2,312	0.09%
2023/05/05	1	23.90	0	0.00	23.90	1	2,364	0.04%
2023/05/04	2	23.93	1	23.95	23.90	1	2,396	0.04%
2023/05/03	1	23.75	0	0.00	23.80	1	2,422	0.04%
2023/05/02	1	23.95	0	0.00	23.95	1	2,433	0.04%
2023/04/28	1	23.90	0	0.00	23.70	1	2,448	0.04%
2023/04/25	7.5	23.90	1	23.65	23.50	6.5	2,443	0.27%
2023/04/21	1	24.45	0	0.00	24.30	1	2,410	0.04%
2023/04/20	20	24.85	0	0.00	24.85	20	2,401	0.83%
2023/04/19	3	25.43	0	0.00	25.30	3	2,431	0.12%
2023/04/18	3	25.98	8	26.30	25.60	-5	2,415	-0.21%
2023/04/17	0	0.00	6	25.20	25.40	-6	2,323	-0.26%
2023/04/14	1	25.10	20	25.20	25.15	-19	2,311	-0.82%
2023/04/13	0	0.00	1	25.20	25.05	-1	2,302	-0.04%
2023/04/12	0	0.00	2	25.38	25.55	-2	2,280	-0.09%
2023/04/11	2.5	25.19	3	25.15	25.20	-0.5	2,262	-0.02%
2023/04/10	10	24.75	0	0.00	24.75	10	2,251	0.44%
2023/04/07	2	24.83	0	0.00	24.85	2	2,248	0.09%
2023/04/06	1	24.75	4	24.80	24.70	-3	2,250	-0.13%
2023/03/31	16	24.87	0	0.00	24.90	16	2,248	0.71%
2023/03/30	2	25.35	2.1	25.26	25.05	-0.1	2,231	-0.01%
2023/03/29	1	24.20	1	24.20	24.20	0	2,172	0.00%
2023/03/28	0.2	24.40	0	0.00	24.50	0.2	2,168	0.01%
2023/03/27	2	24.90	1	24.85	24.85	1	2,152	0.05%
2023/03/24	0	0.00	1	25.25	25.05	-1	2,162	-0.05%
2023/03/23	1	24.90	5	24.95	25.00	-4	2,152	-0.19%
2023/03/22	8	24.97	0	0.00	24.90	8	2,147	0.37%
2023/03/21	5	25.25	0	0.00	25.25	5	2,122	0.24%
2023/03/20	0	25.30	0	0.00	25.25	0	2,113	0.00%
2023/03/17	1	24.95	2	25.15	24.95	-1	2,120	-0.05%
2023/03/16	1	25.20	1	25.00	25.05	0	2,132	0.00%
2023/03/15	2	25.75	11	25.72	25.70	-9	2,140	-0.42%
2023/03/14	7	25.22	0	0.00	25.20	7	2,165	0.32%
2023/03/13	4	25.06	0	0.00	25.30	4	2,246	0.18%
2023/03/10	2.1	25.68	0	0.00	25.45	2.1	2,259	0.09%
2023/03/09	3	26.37	0	0.00	26.20	3	2,258	0.13%
2023/03/08	2	26.43	4	26.53	26.50	-2	2,247	-0.09%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/03	1	25.85	2	26.15	26.05	-1	2,209	-0.05%
2023/03/02	6	25.75	3	25.83	25.80	3	2,248	0.13%
2023/03/01	5	25.69	0	0.00	25.80	5	2,243	0.22%
2023/02/24	0	26.40	5	26.30	26.10	-5	2,231	-0.22%
2023/02/23	3	26.57	14	26.64	26.35	-11	2,185	-0.50%
2023/02/22	0	0.00	1	25.85	25.90	-1	2,141	-0.05%
2023/02/21	19	26.19	1	26.40	26.00	18	2,133	0.84%
2023/02/20	3	26.75	8	26.70	26.50	-5	2,140	-0.23%
2023/02/17	0	0.00	13	26.15	26.20	-13	2,082	-0.62%
2023/02/16	12	25.87	6	25.81	25.90	6	2,074	0.29%
2023/02/15	2	25.60	22	25.45	25.45	-20	2,113	-0.95%
2023/02/14	1	25.60	4	25.70	25.60	-3	2,108	-0.14%
2023/02/13	0	0.00	5	25.41	25.60	-5	2,120	-0.24%
2023/02/10	19.4	25.40	2	25.53	25.60	17.4	2,136	0.82%
2023/02/09	38	26.18	28	26.56	26.25	10	2,069	0.48%
2023/02/08	26	26.44	20.4	26.21	26.55	5.6	1,913	0.29%
2023/02/07	0	25.15	5	25.00	25.00	-5	1,655	-0.30%
2023/02/06	8	24.96	0	0.00	24.85	8	1,661	0.48%
2023/02/03	2	25.10	43	25.05	24.95	-41	1,652	-2.48%
2023/02/02	0.2	24.75	4.1	24.71	24.70	-3.9	1,596	-0.25%
2023/02/01	2	24.23	0.5	24.25	24.40	1.5	1,570	0.10%
2023/01/31	0	0.00	1	23.80	23.80	-1	1,562	-0.06%
2023/01/30	2	23.50	0	23.25	23.40	2	1,563	0.13%
2023/01/17	2	22.50	0	0.00	22.80	2	1,553	0.13%
2023/01/16	0	0.00	1.4	22.63	22.60	-1.4	1,560	-0.09%
2023/01/13	0	0.00	3	22.90	22.75	-3	1,564	-0.19%
2023/01/11	2	23.15	0	0.00	23.10	2	1,595	0.13%
2023/01/10	4	23.13	3	23.35	23.25	1	1,621	0.06%
2023/01/09	4	23.39	0	0.00	23.25	4	1,651	0.24%
2023/01/05	3	23.10	1	22.90	22.70	2	1,704	0.12%
2023/01/04	1	22.75	0	0.00	22.70	1	1,723	0.06%
2022/12/29	2	22.15	0	0.00	22.35	2	1,856	0.11%
2022/12/28	0	22.60	0	0.00	22.40	0	1,886	0.00%
2022/12/23	6	22.50	2	22.85	22.85	4	1,934	0.21%
2022/12/22	0	0.00	3	23.10	23.05	-3	1,955	-0.15%
2022/12/21	4	23.10	4	22.90	22.90	0	2,003	0.00%
2022/12/20	0.6	23.17	2	23.15	23.00	-1.4	2,032	-0.07%
2022/12/19	20	23.88	1	23.85	23.80	19	2,097	0.91%
2022/12/16	20	24.25	3	24.30	24.15	17	2,121	0.80%
2022/12/15	1	24.90	43	25.04	24.80	-42	2,147	-1.96%
2022/12/13	1	24.55	0	0.00	24.60	1	2,254	0.04%
2022/12/12	0	0.00	1	24.40	24.40	-1	2,373	-0.04%
2022/12/09	5	24.65	0	0.00	24.60	5	2,692	0.19%
2022/12/05	37	25.85	21	25.60	25.50	16	2,702	0.59%
2022/12/02	5	25.60	1	25.50	25.55	4	2,631	0.15%
2022/12/01	0	0.00	5	25.50	25.20	-5	2,620	-0.19%
2022/11/29	0	24.55	0	0.00	24.55	0	2,664	0.00%
2022/11/28	20	24.50	20	24.55	24.55	0	2,673	0.00%
2022/11/25	27	24.89	22	24.60	24.55	5	2,679	0.19%
2022/11/24	6	24.75	8.1	25.00	25.05	-2.1	2,680	-0.08%
2022/11/22	2	24.00	0	0.00	23.95	2	2,652	0.08%
2022/11/21	5	24.20	2	24.25	24.20	3	2,687	0.11%
2022/11/18	15	24.43	10	24.25	24.20	5	2,777	0.18%
2022/11/17	1	24.60	0	0.00	24.60	1	2,774	0.04%
2022/11/16	10	24.60	13.4	24.76	24.75	-3.4	2,778	-0.12%
2022/11/15	5	24.45	10	24.57	24.45	-5	2,755	-0.18%
2022/11/14	2	24.20	57	24.23	24.20	-55	2,762	-1.99%
2022/11/11	52	24.94	3	24.70	24.10	49	2,778	1.76%
2022/11/10	2	24.40	4	24.61	24.50	-2	2,753	-0.07%
2022/11/09	0	0.00	4	24.40	24.35	-4	2,768	-0.14%
2022/11/08	17	23.97	21	23.68	23.70	-4	2,920	-0.14%
2022/11/07	10	23.80	29.5	23.66	23.70	-19.5	2,923	-0.67%
2022/11/04	7	23.60	8	23.41	23.50	-1	2,976	-0.03%
2022/11/03	0	0.00	1	23.25	23.20	-1	2,969	-0.03%
2022/11/02	12	23.10	0	0.00	23.15	12	2,981	0.40%
2022/10/31	0	0.00	1	22.50	22.55	-1	2,980	-0.03%
2022/10/28	1	22.20	0	0.00	22.15	1	3,004	0.03%
2022/10/27	4	22.45	1	22.45	22.50	3	3,019	0.10%
2022/10/26	5	21.90	0	0.00	21.80	5	3,028	0.17%
2022/10/25	10	22.40	10.3	21.97	22.00	-0.3	3,033	-0.01%
2022/10/24	0	0.00	10	22.35	22.30	-10	3,040	-0.33%
2022/10/20	10	22.05	15	22.00	22.35	-5	3,111	-0.16%
2022/10/19	10	22.65	1	22.80	22.40	9	3,146	0.29%
2022/10/18	6	22.48	0	0.00	22.65	6	3,160	0.19%
2022/10/17	12	21.73	23	22.57	22.70	-11	3,291	-0.33%
2022/10/14	5	21.20	5	22.16	22.35	0	3,456	0.00%
2022/10/13	2.2	20.75	20	20.30	20.35	-17.8	3,744	-0.48%
2022/10/12	11	22.17	0	0.00	22.15	11	3,737	0.29%
2022/10/11	2.5	22.40	11.8	22.78	22.30	-9.3	3,761	-0.25%
2022/10/07	13	24.02	5	23.95	23.90	8	3,875	0.21%
2022/10/06	7	24.07	17	24.27	24.10	-10	3,973	-0.25%
2022/10/05	0	0.00	9	23.72	23.60	-9	4,005	-0.22%
2022/10/04	3	23.55	5.5	23.55	23.60	-2.5	4,093	-0.06%
2022/09/29	0	0.00	2	22.40	22.35	-2	4,173	-0.05%
2022/09/28	1.5	22.46	1	21.95	21.95	0.5	4,237	0.01%
2022/09/27	11.2	22.88	15	22.65	23.25	-3.8	4,219	-0.09%
2022/09/26	33	23.19	34	23.13	22.60	-1	4,227	-0.02%
2022/09/23	16	24.48	1	24.40	24.40	15	4,290	0.35%
2022/09/22	20	24.49	1.1	24.29	24.30	18.9	4,483	0.42%
2022/09/21	6	24.66	2.9	24.94	24.75	3.1	4,502	0.07%
2022/09/20	30	25.48	26.4	25.64	25.25	3.6	4,480	0.08%
2022/09/19	18.5	26.38	6.6	26.23	25.85	11.9	4,444	0.27%
2022/09/16	36	26.76	56	26.78	26.75	-20	4,354	-0.46%
2022/09/15	12	24.84	13	24.90	25.15	-1	4,087	-0.02%
2022/09/14	7	24.61	0	0.00	24.80	7	4,113	0.17%
2022/09/13	4	25.41	3.4	25.37	25.25	0.6	4,128	0.01%
2022/09/12	0	0.00	0.1	25.15	24.90	-0.1	4,159	0.00%
2022/09/07	2.5	24.47	0	0.00	24.30	2.5	4,276	0.06%
2022/09/06	2	24.53	6	24.85	24.30	-4	4,314	-0.09%
2022/09/05	15.2	25.33	10	25.20	25.25	5.2	4,328	0.12%
2022/09/02	2	26.20	0	0.00	25.95	2	4,416	0.05%
2022/09/01	2	26.15	0	0.00	26.20	2	4,490	0.04%
2022/08/31	4	26.13	3	26.20	26.35	1	4,522	0.02%
2022/08/29	10	26.05	1	26.15	26.05	9	4,584	0.20%
2022/08/26	16	27.09	2	26.95	26.90	14	4,604	0.30%
2022/08/25	1	26.65	4	26.79	26.95	-3	4,627	-0.06%
2022/08/23	1	25.90	0	0.00	26.10	1	4,726	0.02%
2022/08/22	6	26.39	0	0.00	26.30	6	4,794	0.13%
2022/08/19	3	26.77	2	26.75	26.75	1	4,801	0.02%
2022/08/18	2	26.50	1	26.20	26.55	1	4,807	0.02%
2022/08/17	4	26.45	0	0.00	26.25	4	4,826	0.08%
2022/08/16	3.3	26.48	2	26.38	26.35	1.3	4,838	0.03%
2022/08/15	4	26.46	5	26.57	26.60	-1	4,858	-0.02%
2022/08/12	2	27.95	2	27.60	28.10	0	4,734	0.00%
2022/08/11	5	27.57	0	0.00	27.30	5	4,772	0.10%
2022/08/03	0.5	28.10	0	0.00	27.80	0.5	5,194	0.01%
2022/08/02	0.1	28.20	5	28.25	28.30	-4.9	5,227	-0.09%
2022/08/01	1.1	28.77	0	0.00	28.85	1.1	5,249	0.02%
2022/07/29	1	29.00	0	0.00	28.95	1	5,277	0.02%
2022/07/28	6.1	29.15	4	29.60	28.85	2.1	5,430	0.04%
2022/07/27	0	29.20	0	0.00	29.30	0	5,404	0.00%
2022/07/26	13.1	29.02	2	28.75	28.75	11.1	5,373	0.21%
2022/07/25	1.1	29.44	2	29.50	29.45	-0.9	5,371	-0.02%
2022/07/22	5	30.11	3	29.92	29.90	2	5,370	0.04%
2022/07/21	8	29.76	16	29.91	30.10	-8	5,286	-0.15%
2022/07/20	17	29.76	12.5	29.50	29.10	4.5	5,115	0.09%
2022/07/19	2	27.70	4	27.94	27.95	-2	4,844	-0.04%
2022/07/18	1	27.40	2	27.28	27.50	-1	4,858	-0.02%
2022/07/15	9	26.80	3.5	27.31	26.95	5.5	5,025	0.11%
2022/07/14	3	25.68	2	25.90	25.85	1	4,955	0.02%
2022/07/13	12	27.79	6	27.87	27.70	6	4,869	0.12%
2022/07/12	6.6	27.11	1	27.05	26.50	5.6	4,808	0.12%
2022/07/11	4	28.55	0	0.00	28.50	4	4,780	0.08%
2022/07/08	6	29.08	19	29.07	29.00	-13	4,816	-0.27%
2022/07/07	10	27.45	9	27.76	28.10	1	4,809	0.02%
2022/07/06	19.8	28.77	1	28.00	27.70	18.8	4,808	0.39%
2022/07/05	4	28.63	0	0.00	29.20	4	4,774	0.08%
2022/07/04	0	0.00	3	28.52	28.45	-3	4,773	-0.06%
2022/07/01	5	29.21	4	29.24	28.55	1	4,815	0.02%
2022/06/30	24	31.00	21.5	30.96	30.85	2.5	4,766	0.05%
2022/06/29	3	30.40	3	30.18	30.45	0	4,671	0.00%
2022/06/28	1.2	30.13	1.3	30.15	30.05	-0.1	4,808	0.00%
2022/06/27	1	30.60	3.5	30.70	30.85	-2.5	5,167	-0.05%
2022/06/24	1	29.75	8	29.71	29.60	-7	5,170	-0.14%
2022/06/23	1.3	29.73	8	29.80	29.35	-6.7	5,156	-0.13%
2022/06/22	9.5	30.58	4	29.89	29.75	5.5	5,153	0.11%
2022/06/21	0	0.00	1	31.00	31.10	-1	5,227	-0.02%
2022/06/20	5.1	30.43	2	29.90	29.65	3.1	5,299	0.06%
2022/06/17	4	31.59	0	0.00	31.60	4	5,223	0.08%
2022/06/16	2	33.03	3	33.32	32.20	-1	5,176	-0.02%
2022/06/15	3	33.13	0	0.00	33.25	3	5,162	0.06%
2022/06/14	10.1	33.16	63	32.75	33.35	-52.9	5,151	-1.03%
2022/06/13	68.5	33.73	70	33.85	33.40	-1.5	5,148	-0.03%
2022/06/10	17.5	35.80	8	35.71	35.40	9.5	5,061	0.19%
2022/06/09	15	36.64	0	0.00	36.40	15	4,991	0.30%
2022/06/08	1	36.65	1.9	36.83	36.75	-0.9	4,992	-0.02%
2022/06/07	2	36.05	3	36.33	36.35	-1	4,973	-0.02%
2022/06/06	17	36.30	5	36.57	36.25	12	4,982	0.24%
2022/06/02	24	36.65	2	36.93	36.80	22	5,005	0.44%
2022/06/01	33.2	36.96	3	37.10	36.65	30.2	4,991	0.61%
2022/05/31	8	36.91	15	36.94	37.00	-7	4,946	-0.14%
2022/05/30	2	36.20	6.5	36.40	36.45	-4.5	4,853	-0.09%
2022/05/27	4	35.95	8	35.94	35.85	-4	4,814	-0.08%
2022/05/26	5	35.98	3	35.75	35.45	2	4,831	0.04%
2022/05/24	1	35.40	1	36.00	35.25	0	4,852	0.00%
2022/05/23	5	36.07	3	36.60	35.90	2	4,833	0.04%
2022/05/20	3	36.00	1	36.00	35.95	2	4,843	0.04%
2022/05/19	2	35.98	3	35.72	36.20	-1	4,810	-0.02%
2022/05/18	3	36.25	4	35.60	35.75	-1	4,755	-0.02%
2022/05/17	1	35.60	18	35.75	35.80	-17	4,717	-0.36%
2022/05/16	2.5	35.88	54.5	36.16	35.20	-52	4,763	-1.09%
2022/05/13	13.4	34.96	19.5	34.82	35.10	-6.1	4,721	-0.13%
2022/05/12	61.1	33.81	8	33.75	33.60	53.1	4,620	1.15%
2022/05/11	0	0.00	50	34.24	34.60	-50	4,586	-1.09%
2022/05/10	50	32.30	0	0.00	34.15	50	4,553	1.10%
2022/05/09	4	34.03	4	33.55	33.50	0	4,581	0.00%
2022/05/06	3	34.50	2	34.50	34.90	1	4,585	0.02%
2022/05/05	2	35.60	14.3	35.59	35.30	-12.3	4,605	-0.27%
2022/05/04	1	33.95	1.5	34.20	34.10	-0.5	4,478	-0.01%
2022/05/03	3.5	33.27	0	0.00	33.65	3.5	4,509	0.08%
2022/04/29	3	33.30	1	33.55	33.15	2	4,559	0.04%
2022/04/28	3	33.30	0	0.00	33.05	3	4,585	0.07%
2022/04/27	13.5	32.46	4	32.78	33.00	9.5	4,581	0.21%
2022/04/26	0	0.00	1	33.65	33.85	-1	4,542	-0.02%
2022/04/25	1.3	34.18	16	34.09	34.00	-14.7	4,552	-0.32%
2022/04/22	6.5	35.95	0	0.00	35.75	6.5	4,546	0.14%
2022/04/21	14	36.54	7	36.29	36.70	7	4,585	0.15%
2022/04/20	1	35.15	3	35.48	35.90	-2	4,424	-0.05%
2022/04/19	4	34.75	0	0.00	34.65	4	4,419	0.09%
2022/04/18	0.5	34.20	0	0.00	33.95	0.5	4,543	0.01%
2022/04/15	2	35.00	3	35.32	34.95	-1	4,592	-0.02%
2022/04/14	4	34.79	3.5	34.82	35.40	0.5	4,677	0.01%
2022/04/13	4	34.66	3	34.63	34.95	1	4,706	0.02%
2022/04/12	0.5	34.05	0	0.00	33.50	0.5	5,002	0.01%
2022/04/11	6.2	34.31	5	35.45	34.00	1.2	5,567	0.02%
2022/04/08	2.3	35.37	0	0.00	35.40	2.3	5,551	0.04%
2022/04/07	6.1	35.43	51	36.06	34.90	-44.9	5,572	-0.81%
2022/04/06	3	36.88	2	36.80	36.80	1	5,606	0.02%
2022/04/01	49	36.95	12.1	36.51	37.30	36.9	5,591	0.66%
2022/03/31	17.1	37.26	52.1	36.90	36.85	-35	5,538	-0.63%
2022/03/30	60.5	36.75	41	37.08	36.50	19.5	5,398	0.36%
2022/03/29	0	0.00	2.1	35.02	34.95	-2.1	5,066	-0.04%
2022/03/28	3	34.05	3	34.05	34.35	0	5,102	0.00%
2022/03/25	2	35.20	0	0.00	34.55	2	5,198	0.04%
2022/03/24	31	35.68	10	35.48	35.40	21	5,192	0.40%
2022/03/23	1	35.85	1.5	35.65	35.85	-0.5	5,141	-0.01%
2022/03/22	1	34.35	2	34.55	34.45	-1	5,173	-0.02%
2022/03/21	2	34.35	12	34.30	34.35	-10	5,248	-0.19%
2022/03/18	1	33.80	1.5	34.20	34.50	-0.5	5,348	-0.01%
2022/03/17	0	0.00	8	33.39	33.65	-8	5,419	-0.15%
2022/03/16	4	31.88	2	32.03	32.00	2	5,540	0.04%
2022/03/15	2.1	32.99	1	32.35	32.25	1.1	5,678	0.02%
2022/03/14	0	0.00	4	33.90	33.45	-4	5,776	-0.07%
2022/03/11	5	33.42	5	33.92	33.65	0	5,927	0.00%
2022/03/10	0	33.60	0	0.00	33.55	0	6,021	0.00%
2022/03/09	2	32.40	1.7	32.59	32.60	0.3	6,205	0.00%
2022/03/08	2.7	32.32	0	0.00	31.90	2.7	6,357	0.04%
2022/03/07	3.5	33.41	0.2	33.45	33.20	3.3	6,523	0.05%
2022/03/04	9.5	35.23	5	35.38	34.90	4.5	6,723	0.07%
2022/03/03	5	35.57	5	35.76	35.45	0	6,889	0.00%
2022/03/02	5	35.56	8	35.21	35.65	-3	7,050	-0.04%
2022/03/01	0	0.00	3	34.65	34.70	-3	7,240	-0.04%
2022/02/25	8.1	33.80	1	33.80	33.80	7.1	7,377	0.10%
2022/02/24	4.7	34.01	0	0.00	33.50	4.7	7,578	0.06%
2022/02/22	1.7	34.68	0	0.00	34.45	1.7	7,912	0.02%
2022/02/21	1	35.35	0	0.00	35.40	1	8,381	0.01%
2022/02/18	0	35.70	0	0.00	35.80	0	9,702	0.00%
2022/02/17	1.5	36.27	4	36.18	35.95	-2.5	10,065	-0.02%
2022/02/16	3	36.35	2	36.55	36.30	1	10,956	0.01%
2022/02/15	7	36.35	14	36.26	36.25	-7	11,511	-0.06%
2022/02/14	5	35.16	0	0.00	34.90	5	11,760	0.04%
2022/02/11	5	36.10	5	36.25	36.10	0	11,941	0.00%
2022/02/10	0.1	36.70	40	36.22	36.40	-39.9	12,319	-0.32%
2022/02/09	41	36.51	2	36.63	36.70	39	12,438	0.31%
2022/02/08	13.5	35.80	16	35.73	35.80	-2.5	12,686	-0.02%
2022/02/07	1.1	34.95	2	34.90	35.75	-0.9	13,044	-0.01%
2022/01/26	0	0.00	3	33.95	33.75	-3	13,683	-0.02%
2022/01/25	1	34.31	0	0.00	33.70	1	15,412	0.01%
2022/01/24	2.1	34.84	14	34.69	34.95	-11.9	15,995	-0.07%
2022/01/21	3.1	35.35	4.1	35.01	35.00	-1	16,155	-0.01%
2022/01/20	2.1	36.10	2	35.98	36.10	0.1	16,284	0.00%
2022/01/19	0	0.00	6	36.24	36.10	-6	16,426	-0.04%
2022/01/18	2	36.93	1	36.50	36.50	1	16,785	0.01%
2022/01/17	7.5	36.57	7.1	36.54	36.90	0.4	17,040	0.00%
2022/01/14	6.1	35.09	4	35.63	35.50	2.1	17,516	0.01%
2022/01/13	7	36.13	0	0.00	36.05	7	17,827	0.04%
2022/01/12	4.5	36.33	6	36.52	36.30	-1.5	17,937	-0.01%
2022/01/11	6.1	36.61	12	36.36	36.35	-5.9	18,098	-0.03%
2022/01/10	40	37.33	54	37.31	37.05	-14	18,078	-0.08%
2022/01/07	14.5	37.79	11.1	37.42	37.45	3.4	18,091	0.02%
2022/01/06	6	38.85	1	39.10	39.10	5	17,986	0.03%
2022/01/05	55.5	39.86	52	39.40	39.20	3.5	17,999	0.02%
2022/01/04	46.1	40.35	64.1	40.49	41.30	-18	17,754	-0.10%
2022/01/03	6.5	38.62	4.2	38.72	38.60	2.3	17,259	0.01%
2021/12/30	2	38.90	14	38.85	38.85	-12	17,319	-0.07%
2021/12/29	4	39.19	5	39.15	39.00	-1	17,393	-0.01%
2021/12/28	2	38.90	2.1	38.72	39.00	-0.1	17,464	0.00%
2021/12/27	1	38.60	11	38.84	38.85	-10	17,587	-0.06%
2021/12/24	10	38.73	23.1	38.75	38.45	-13.1	17,767	-0.07%
2021/12/23	8	38.84	6	39.03	38.75	2	17,803	0.01%
2021/12/22	0	0.00	1	38.75	38.80	-1	17,907	-0.01%
2021/12/21	34.2	38.91	13	38.90	38.80	21.2	18,165	0.12%
2021/12/20	4	38.25	3.5	38.39	38.30	0.5	18,233	0.00%
2021/12/17	11	38.53	1	38.80	38.35	10	18,282	0.05%
2021/12/16	10	39.41	8	39.37	39.25	2	18,301	0.01%
2021/12/15	5	38.82	13	38.43	38.90	-8	18,308	-0.04%
2021/12/14	8.8	38.33	3	38.55	38.05	5.8	18,310	0.03%
2021/12/13	19	38.77	21.1	38.65	38.55	-2.1	18,304	-0.01%
2021/12/10	36.6	39.43	26.1	39.30	39.20	10.5	18,346	0.06%
2021/12/09	14	41.06	19	41.16	40.40	-5	18,419	-0.03%
2021/12/08	13	41.00	15	40.79	40.60	-2	18,360	-0.01%
2021/12/07	11	41.02	48	40.85	40.65	-37	18,450	-0.20%
2021/12/06	47.3	40.68	8	41.04	40.80	39.3	18,441	0.21%
2021/12/03	9.2	41.42	13	41.37	41.25	-3.8	18,607	-0.02%
2021/12/02	18	41.42	17	40.43	40.30	1	18,681	0.01%
2021/12/01	19.1	40.73	21	41.14	41.40	-2	18,887	-0.01%
2021/11/30	7.2	39.65	29.5	41.15	41.60	-22.3	19,204	-0.12%
2021/11/29	58.5	38.37	42	38.90	38.90	16.5	20,669	0.08%
2021/11/26	9.4	38.79	8	38.99	38.55	1.4	21,153	0.01%
2021/11/25	9.5	40.46	21.3	40.65	40.15	-11.8	21,179	-0.06%
2021/11/24	8.5	39.53	11.6	39.58	39.60	-3.1	21,052	-0.01%
2021/11/23	19.5	40.25	14	40.09	39.90	5.5	21,047	0.03%
2021/11/22	7	41.24	8	41.07	41.15	-1	21,010	0.00%
2021/11/19	16.5	41.59	12	41.68	40.80	4.5	21,284	0.02%
2021/11/18	40.6	42.12	51	42.22	41.40	-10.4	21,203	-0.05%
2021/11/17	138.5	43.50	105.1	43.53	42.35	33.4	20,858	0.16%	大買/大賣/
2021/11/16	15.5	41.39	19.2	41.38	41.25	-3.7	19,717	-0.02%
2021/11/15	64.6	42.16	41.2	42.07	41.05	23.5	19,620	0.12%
2021/11/12	37.3	40.51	80	40.63	41.00	-42.8	18,949	-0.23%
2021/11/11	12	40.02	7.1	39.73	39.15	4.9	18,495	0.03%
2021/11/10	25.5	38.92	4	39.43	39.60	21.5	18,399	0.12%
2021/11/09	24.1	39.72	11	39.55	39.65	13.1	18,452	0.07%
2021/11/08	1	38.50	1	38.65	38.55	0	18,199	0.00%
2021/11/05	37	38.76	20.5	38.86	39.10	16.5	18,422	0.09%
2021/11/04	23.1	40.01	25.2	39.46	38.90	-2.1	18,472	-0.01%
2021/11/03	31.6	39.45	27	40.25	39.85	4.6	18,472	0.02%
2021/11/02	68.4	42.49	71.5	42.99	40.80	-3.1	18,042	-0.02%
2021/11/01	35	38.86	72.4	38.67	39.85	-37.4	16,524	-0.23%
2021/10/29	20	37.27	12	37.15	37.00	8	16,330	0.05%
2021/10/28	10	37.16	20	37.45	36.75	-10	16,435	-0.06%
2021/10/27	11	36.58	5.3	36.52	36.60	5.7	16,897	0.03%
2021/10/26	12	37.51	33	38.12	37.05	-21	17,415	-0.12%
2021/10/25	55	37.15	12	37.19	37.15	43	17,709	0.24%
2021/10/22	72.2	36.68	95	37.17	37.60	-22.8	18,459	-0.12%
2021/10/21	17	36.45	44	36.41	35.60	-27	19,126	-0.14%
2021/10/20	11	35.65	14	35.71	36.05	-3	19,840	-0.02%
2021/10/19	14	35.37	11	34.77	35.25	3	21,324	0.01%
2021/10/18	28	33.77	11	33.81	33.75	17	24,167	0.07%
2021/10/15	0	0.00	10	34.15	34.00	-10	25,658	-0.04%
2021/10/14	41	32.55	9	32.63	32.60	32	26,229	0.12%
2021/10/13	10	32.36	4.1	33.35	32.00	5.9	26,992	0.02%
2021/10/12	20	33.92	23	33.74	33.15	-3	27,638	-0.01%
2021/10/08	20	34.76	14	34.61	34.55	6	28,093	0.02%
2021/10/07	9.1	34.66	6	34.28	34.70	3.1	28,820	0.01%
2021/10/06	17	33.59	11	33.91	33.10	6	31,899	0.02%
2021/10/05	5	31.67	14	32.48	33.25	-9	33,099	-0.03%
2021/10/04	3.1	33.17	12.1	33.26	32.00	-9	33,868	-0.03%
2021/10/01	8	34.25	13	34.43	33.60	-5	34,108	-0.01%
2021/09/30	1	35.86	1	36.25	36.05	0	34,293	0.00%
2021/09/29	12.1	36.48	2.4	36.17	36.05	9.7	34,450	0.03%
2021/09/28	28.4	37.43	16.1	37.62	37.60	12.3	34,776	0.04%
2021/09/27	11.1	36.50	8	36.56	37.05	3.1	34,636	0.01%
2021/09/24	15	36.34	15	36.26	36.00	0	34,690	0.00%
2021/09/23	10	36.54	6	36.17	36.00	4	34,911	0.01%
2021/09/22	20	36.39	17	36.49	36.10	3	35,592	0.01%
2021/09/17	13	37.27	19	37.44	37.80	-6	36,401	-0.02%
2021/09/16	11	37.25	15	37.45	37.00	-4	36,613	-0.01%
2021/09/15	22	37.84	5	37.25	37.25	17	36,646	0.05%
2021/09/14	7	37.69	38	38.28	38.50	-31	36,735	-0.08%
2021/09/13	9	38.02	22	38.41	37.85	-13	36,718	-0.04%
2021/09/10	12	38.08	18	38.86	38.65	-6	36,799	-0.02%
2021/09/09	12	37.82	14	37.94	38.30	-2	36,814	-0.01%
2021/09/08	54	38.00	70	37.69	37.40	-16	36,885	-0.04%
2021/09/07	22.8	38.50	21	38.45	38.65	1.8	36,887	0.00%
2021/09/06	72.5	40.69	34	39.55	39.10	38.5	36,978	0.10%
2021/09/03	25.6	41.56	22.5	41.37	41.70	3.1	37,159	0.01%
2021/09/02	102.2	43.07	68	42.49	40.60	34.2	37,520	0.09%	大買/
2021/09/01	67	39.97	112	40.80	42.05	-45	36,735	-0.12%	大賣/
2021/08/31	44	39.08	93.2	38.49	39.30	-49.2	36,422	-0.13%
2021/08/30	3.2	38.16	3	38.33	37.75	0.2	36,581	0.00%
2021/08/27	62	38.24	9.1	38.07	37.85	52.9	36,773	0.14%
2021/08/26	11.4	38.66	14	38.54	38.35	-2.6	36,824	-0.01%
2021/08/25	18	38.74	14	38.57	38.30	4	36,876	0.01%
2021/08/24	12	37.68	11.4	37.86	37.50	0.6	36,777	0.00%
2021/08/23	19	38.32	38	38.41	38.55	-19	36,876	-0.05%
2021/08/20	11	36.83	28	37.31	37.05	-17	37,038	-0.05%
2021/08/19	15.1	37.48	12.1	37.85	36.50	3	37,228	0.01%
2021/08/18	13.1	36.25	42.1	35.72	37.60	-29	37,207	-0.08%
2021/08/17	10	36.84	9	35.88	35.15	1	37,852	0.00%
2021/08/16	27	37.57	27.2	37.58	37.50	-0.2	37,897	0.00%
2021/08/13	29.2	38.68	11	39.11	37.40	18.2	37,806	0.05%
2021/08/12	7	38.61	21	38.91	39.45	-14	37,796	-0.04%
2021/08/11	27.6	39.42	18.1	39.01	38.20	9.5	37,955	0.02%
2021/08/10	13.5	40.25	29	40.05	40.45	-15.5	37,974	-0.04%
2021/08/09	37.5	41.23	47	41.14	40.30	-9.5	37,904	-0.03%
2021/08/06	58	43.02	36	42.88	42.15	22	37,815	0.06%
2021/08/05	54.5	43.44	16	43.52	43.05	38.5	38,084	0.10%
2021/08/04	18.1	43.63	27.2	43.74	43.30	-9.1	38,435	-0.02%
2021/08/03	22.5	43.00	19	43.32	43.40	3.5	38,377	0.01%
2021/08/02	62	43.49	22.5	43.93	42.85	39.5	38,306	0.10%
2021/07/30	41.7	43.65	46.6	43.79	43.40	-4.9	38,010	-0.01%
2021/07/29	91.1	43.56	82	43.22	43.10	9	37,638	0.02%
2021/07/28	104	41.91	83.1	41.82	42.45	20.9	37,375	0.06%	大買/
2021/07/27	116.8	45.23	208.8	45.66	43.40	-92	37,014	-0.25%	大買/大賣/
2021/07/26	174.5	46.35	102.1	46.47	46.50	72.4	37,296	0.19%	大買/大賣/
2021/07/23	125	45.70	241.1	45.93	44.90	-116.1	38,235	-0.30%	大買/大賣/鉅額交易
2021/07/22	288.8	44.37	202.5	44.77	44.70	86.3	36,872	0.23%	大買/大賣/
2021/07/21	152	43.38	207.3	43.75	43.90	-55.3	34,037	-0.16%	大買/大賣/
2021/07/20	51	38.52	85.6	38.78	39.95	-34.6	32,699	-0.11%
2021/07/19	71	39.33	154.4	39.23	38.95	-83.4	32,374	-0.26%	大賣/
2021/07/16	50.5	38.11	41.9	38.21	38.90	8.6	32,135	0.03%
2021/07/15	57.8	36.34	31	36.65	37.40	26.8	31,890	0.08%
2021/07/14	118.3	36.76	79.3	36.91	36.30	39	32,698	0.12%	大買/
2021/07/13	361.1	39.65	225	39.48	37.30	136.1	32,442	0.42%	大買/大賣/鉅額交易
2021/07/12	93	38.16	50	37.99	38.30	43	29,554	0.15%
2021/07/09	55.9	34.12	76	33.97	34.85	-20.1	28,571	-0.07%
2021/07/08	42.4	33.06	14	33.47	32.85	28.4	28,148	0.10%
2021/07/07	8	33.11	18	32.86	32.70	-10	28,156	-0.04%
2021/07/06	23	32.48	7	32.71	32.30	16	28,388	0.06%
2021/07/05	39	32.87	27	32.88	33.00	12	28,575	0.04%
2021/07/02	3	31.97	10	31.86	31.80	-7	28,580	-0.02%
2021/07/01	11	31.40	20	31.52	31.10	-9	29,544	-0.03%
2021/06/30	23	32.00	21	31.94	31.75	2	30,540	0.01%
2021/06/29	60.7	32.53	34	32.70	31.95	26.7	31,149	0.09%
2021/06/28	60	33.82	98.1	33.74	33.95	-38.1	30,862	-0.12%
2021/06/25	26	32.44	23	32.24	32.00	3	30,669	0.01%
2021/06/24	30	31.88	18	32.09	31.95	12	30,690	0.04%
2021/06/23	3	31.85	20.3	31.86	31.95	-17.3	30,916	-0.06%
2021/06/22	12.3	31.09	9	31.82	30.90	3.3	31,361	0.01%
2021/06/21	29	31.59	33	31.67	31.60	-4	32,370	-0.01%
2021/06/18	24	32.38	8	31.95	31.85	16	34,039	0.05%
2021/06/17	11	32.08	20	31.99	32.40	-9	34,686	-0.03%
2021/06/16	12	32.00	14	31.76	31.35	-2	34,671	-0.01%
2021/06/15	27.2	32.56	4	32.84	32.40	23.2	34,743	0.07%
2021/06/11	18	32.08	24.1	32.24	32.45	-6.1	34,893	-0.02%
2021/06/10	36.1	32.00	25	32.05	31.70	11.1	34,575	0.03%
2021/06/09	36	31.70	50	31.83	32.25	-14	34,075	-0.04%
2021/06/08	3	30.98	44.2	30.70	30.90	-41.2	33,380	-0.12%
2021/06/07	62.2	30.23	39	30.08	29.90	23.2	33,281	0.07%
2021/06/04	29	30.55	19.2	30.29	30.45	9.8	33,080	0.03%
2021/06/03	8	30.08	18	30.31	30.10	-10	32,982	-0.03%
2021/06/02	17	29.66	36	29.55	29.55	-19	32,945	-0.06%
2021/06/01	38.2	30.27	40	30.42	30.20	-1.8	32,837	-0.01%
2021/05/31	5	29.84	63	29.74	29.85	-58	32,706	-0.18%
2021/05/28	70	29.64	28	29.80	29.50	42	32,637	0.13%
2021/05/27	12	29.29	10	29.19	29.35	2	32,590	0.01%
2021/05/26	50	28.57	3	29.03	28.80	47	32,422	0.14%
2021/05/25	94.1	29.03	107.1	29.33	29.10	-13	32,412	-0.04%	大賣/
2021/05/24	8	27.56	6	27.17	27.90	2	31,818	0.01%
2021/05/21	6	26.39	10	26.47	26.50	-4	31,924	-0.01%
2021/05/20	11	26.92	23	26.88	25.85	-12	32,323	-0.04%
2021/05/19	30	25.97	94	25.97	26.30	-64	32,599	-0.20%
2021/05/18	82	25.38	38	24.74	25.70	44	33,039	0.13%
2021/05/17	15	23.71	19	24.55	23.40	-4	33,063	-0.01%
2021/05/14	47	26.22	22.1	26.61	25.95	24.9	32,994	0.08%
2021/05/13	58	25.98	27	24.77	26.05	31	32,962	0.09%
2021/05/12	42	26.19	23.6	26.54	25.30	18.4	32,685	0.06%
2021/05/11	57.7	28.75	13.1	28.24	27.90	44.6	32,489	0.14%
2021/05/10	29.1	30.66	42	30.66	30.50	-12.9	33,017	-0.04%
2021/05/07	59	30.24	31	30.91	31.20	28	35,030	0.08%
2021/05/06	16	29.94	21	29.75	29.55	-5	35,368	-0.01%
2021/05/05	42	30.19	72	31.04	29.80	-30	35,727	-0.08%
2021/05/04	90	30.42	73	30.57	30.45	17	35,985	0.05%
2021/05/03	182.5	33.69	137.3	33.37	32.20	45.2	35,869	0.13%	大買/大賣/
2021/04/29	187.9	33.89	264	34.05	35.05	-76.1	35,279	-0.22%	大買/大賣/
2021/04/28	16	32.11	12.1	32.07	31.90	3.9	34,789	0.01%
2021/04/27	14	31.89	62	31.98	31.75	-48	36,626	-0.13%
2021/04/26	24	32.36	14	32.34	32.15	10	37,864	0.03%
2021/04/23	10	31.79	10.5	31.91	32.15	-0.5	38,967	0.00%
2021/04/22	44.5	31.89	80	32.67	30.80	-35.5	39,286	-0.09%
2021/04/21	121	33.39	41	33.33	33.05	80	39,685	0.20%	大買/
2021/04/20	188	33.76	160.1	33.78	33.75	27.9	41,249	0.07%	大買/大賣/
2021/04/19	26	31.63	25	31.34	32.25	1	41,999	0.00%
2021/04/16	12	31.10	12	31.01	30.95	0	42,586	0.00%
2021/04/15	26	30.74	11	30.90	31.30	15	42,652	0.04%
2021/04/14	64	30.27	56	29.56	30.10	8	42,856	0.02%
2021/04/13	36	31.56	29	31.45	30.90	7	42,534	0.02%
2021/04/12	99	31.30	151	31.23	30.95	-52	42,290	-0.12%	大賣/
2021/04/09	103	32.97	47.3	32.87	32.40	55.7	41,776	0.13%	大買/
2021/04/08	40.2	33.18	86	33.24	32.85	-45.8	41,548	-0.11%
2021/04/07	138	34.24	121.2	34.00	33.15	16.9	41,705	0.04%	大買/大賣/
2021/04/06	141.3	33.16	118.5	33.15	34.10	22.8	41,049	0.06%	大買/大賣/
2021/04/01	130	30.94	149	31.07	31.05	-19	40,359	-0.05%	大買/大賣/
2021/03/31	60.2	30.67	81	30.82	30.00	-20.8	39,621	-0.05%
2021/03/30	66.2	30.47	139	30.42	30.90	-72.8	39,344	-0.19%	大賣/
2021/03/29	13	29.71	21	29.90	29.55	-8	38,674	-0.02%
2021/03/26	51	29.41	22	29.42	29.30	29	38,476	0.08%
2021/03/25	95	30.02	59	29.98	29.60	36	38,239	0.09%
2021/03/24	70.5	30.81	76	30.90	30.50	-5.5	37,772	-0.01%
2021/03/23	184.5	30.67	115	30.21	30.90	69.5	36,947	0.19%	大買/大賣/
2021/03/22	71	27.10	54	26.95	28.80	17	35,152	0.05%
2021/03/19	12	25.67	7	25.85	26.25	5	34,362	0.01%
2021/03/18	22	26.48	17	26.27	26.00	5	34,244	0.01%
2021/03/17	26	26.35	42	26.17	26.25	-16	34,074	-0.05%
2021/03/16	7	25.66	20	25.76	25.75	-13	33,715	-0.04%
2021/03/15	13	25.81	15	25.60	25.40	-2	33,655	-0.01%
2021/03/12	17	25.11	14	25.09	24.85	3	33,501	0.01%
2021/03/11	6	24.97	15	25.34	25.40	-9	34,099	-0.03%
2021/03/10	15	23.96	1	24.35	23.95	14	34,468	0.04%
2021/03/09	6	23.92	29	23.67	23.90	-23	34,459	-0.07%
2021/03/08	25	24.52	10	24.99	24.25	15	34,373	0.04%
2021/03/05	4	24.61	34.2	24.57	24.75	-30.2	34,369	-0.09%
2021/03/04	21	24.95	10	25.01	24.70	11	34,334	0.03%
2021/03/03	24	25.21	22	25.41	25.30	2	34,611	0.01%
2021/03/02	17	25.80	13	25.85	25.55	4	34,445	0.01%
2021/02/26	10	25.55	22	25.13	25.75	-12	34,261	-0.04%
2021/02/25	14	25.76	26	25.57	25.50	-12	34,209	-0.04%
2021/02/24	28	25.80	9	25.61	25.45	19	34,275	0.06%
2021/02/23	43	26.14	30	26.17	26.05	13	34,263	0.04%
2021/02/22	56	27.23	43	27.00	26.80	13	34,238	0.04%
2021/02/19	51	26.52	80	26.48	26.65	-29	33,748	-0.09%
2021/02/18	96	26.09	74	26.25	26.50	22	33,377	0.07%
2021/02/17	49	24.88	24	24.88	24.90	25	32,857	0.08%
2021/02/05	14	23.98	13	23.92	23.80	1	32,472	0.00%
2021/02/04	27	24.37	20	24.41	23.90	7	32,275	0.02%
2021/02/03	8	24.34	6	24.26	24.30	2	32,059	0.01%
2021/02/02	24	24.24	4	24.33	24.15	20	31,898	0.06%
2021/02/01	86	24.41	72	24.47	23.80	14	31,660	0.04%
2021/01/29	101	26.96	108.3	26.77	25.10	-7.3	30,816	-0.02%	大買/大賣/
2021/01/28	34.3	25.57	57.3	25.97	25.80	-23	28,568	-0.08%
2021/01/27	29	25.66	48	25.73	25.60	-19	27,891	-0.07%
2021/01/26	46	25.62	20	25.52	25.00	26	27,254	0.10%
2021/01/25	28	25.14	73	25.14	25.15	-45	26,603	-0.17%
2021/01/22	109	25.24	61	25.23	25.25	48	26,066	0.18%	大買/
2021/01/21	142	25.66	80	25.45	25.10	62	25,197	0.25%	大買/
2021/01/20	103	25.82	100	25.04	24.65	3	23,693	0.01%	大買/
2021/01/19	59	26.17	54	26.56	27.20	5	21,667	0.02%
2021/01/18	95	23.65	72	23.81	24.75	23	20,346	0.11%
2021/01/15	92	23.01	80	22.51	22.50	12	19,028	0.06%
2021/01/14	80	23.19	134	23.11	23.00	-54	18,428	-0.29%	大賣/
2021/01/13	189	22.48	179	22.39	23.40	10	17,516	0.06%	大買/大賣/
2021/01/12	73	22.28	112	22.04	22.45	-39	15,549	-0.25%	大賣/
2021/01/11	68	20.00	79.2	19.89	20.45	-11.2	13,671	-0.08%
2021/01/08	26	18.68	25	18.70	18.60	1	12,564	0.01%
2021/01/07	68	18.69	25	18.61	18.45	43	12,293	0.35%
2021/01/06	11.5	17.89	2	18.00	17.75	9.5	11,846	0.08%
2021/01/05	4	18.08	80	18.39	18.05	-76	11,715	-0.65%
2021/01/04	2	18.48	6	18.49	18.50	-4	11,613	-0.03%
2020/12/31	5	18.45	15	18.69	18.30	-10	11,740	-0.09%
2020/12/30	80	18.65	23	18.52	18.60	57	11,563	0.49%
2020/12/29	25	18.55	102	18.22	18.10	-77	10,972	-0.70%	大賣/
2020/12/28	17	17.84	174	17.62	18.30	-157	10,507	-1.49%	大賣/鉅額交易
2020/12/25	80	17.26	22	17.32	17.30	58	9,995	0.58%
2020/12/24	13	17.39	14	17.33	17.45	-1	9,851	-0.01%
2020/12/23	21	16.74	6	16.88	16.80	15	9,704	0.15%
2020/12/22	20	16.66	1	17.05	16.45	19	9,834	0.19%
2020/12/21	19	16.93	0	0.00	16.95	19	9,927	0.19%
2020/12/18	15	17.10	7	17.25	17.10	8	10,233	0.08%
2020/12/17	9	17.51	29	17.49	17.65	-20	10,274	-0.19%
2020/12/16	3	16.98	6	17.20	16.95	-3	10,266	-0.03%
2020/12/15	6	17.00	1	17.00	16.65	5	10,405	0.05%
2020/12/14	3.5	17.14	0	0.00	17.15	3.5	10,400	0.03%
2020/12/11	4	17.39	6	17.07	17.20	-2	10,518	-0.02%
2020/12/10	19.9	16.86	74	16.60	16.75	-54.1	10,700	-0.51%
2020/12/09	17	17.09	41	17.33	17.45	-24	10,629	-0.23%
2020/12/08	14.1	17.11	30	17.11	17.05	-15.9	10,524	-0.15%
2020/12/07	229	17.69	42	17.85	17.65	187	10,374	1.80%	大買/鉅額交易
2020/12/04	61	17.25	98.4	16.52	17.35	-37.4	9,681	-0.39%
2020/12/03	9	15.94	35	16.13	15.85	-26	9,117	-0.29%
2020/12/02	55	15.90	1	15.85	16.05	54	9,171	0.59%
2020/12/01	3	16.05	24	15.95	15.95	-21	9,151	-0.23%
2020/11/30	21	15.60	8	15.55	15.60	13	9,051	0.14%
2020/11/27	42.1	15.98	46	15.90	15.75	-3.9	9,069	-0.04%
2020/11/26	12.7	15.41	0	0.00	15.45	12.7	8,817	0.14%
2020/11/25	25	15.29	28	15.43	15.30	-3	8,760	-0.03%
2020/11/24	14.2	15.34	45	15.22	15.05	-30.8	8,651	-0.36%
2020/11/23	89	15.69	15	15.68	15.50	74	8,496	0.87%
2020/11/20	37	15.57	28	15.32	15.75	9	8,207	0.11%
2020/11/19	25	15.25	46	15.29	15.55	-21	7,947	-0.26%
2020/11/18	14	14.81	13	14.88	14.85	1	7,645	0.01%
2020/11/17	11	15.20	302	14.84	14.85	-291	7,635	-3.81%	大賣/鉅額交易
2020/11/16	45	14.97	32	14.96	14.95	13	7,625	0.17%
2020/11/13	34	14.16	2	14.40	14.30	32	7,527	0.43%
2020/11/11	5	14.52	4	14.46	14.45	1	7,824	0.01%
2020/11/10	0	0.00	4	14.80	14.65	-4	7,850	-0.05%
2020/11/09	1	14.65	14	14.84	15.10	-13	7,770	-0.17%
2020/11/06	1	14.55	5	14.38	14.55	-4	7,636	-0.05%
2020/11/05	21	14.33	10	14.40	14.25	11	7,691	0.14%
2020/11/04	1	14.30	0	0.00	14.35	1	7,775	0.01%
2020/11/03	12	14.07	0	0.00	14.35	12	7,764	0.15%
2020/11/02	0	0.00	72	14.01	13.95	-72	7,761	-0.93%
2020/10/30	71	14.24	10	14.25	14.10	61	7,799	0.78%
2020/10/29	4	14.26	23	14.18	14.35	-19	7,783	-0.24%
2020/10/28	77	14.52	2	14.60	14.35	75	7,770	0.97%
2020/10/27	61	14.82	4	14.83	14.75	57	7,785	0.73%
2020/10/26	176	14.99	9	14.98	15.00	167	7,745	2.16%	大買/鉅額交易
2020/10/23	0	0.00	3	14.70	14.80	-3	7,649	-0.04%
2020/10/22	6	14.80	15	14.92	14.75	-9	7,754	-0.12%
2020/10/21	3	14.75	13	14.83	14.85	-10	7,710	-0.13%
2020/10/20	5.5	14.98	15	14.84	14.90	-9.5	7,685	-0.12%
2020/10/19	15	14.90	21	14.86	14.85	-6	7,633	-0.08%
2020/10/16	26	14.66	5	14.65	14.30	21	7,607	0.28%
2020/10/15	2	14.75	17	14.71	14.65	-15	7,670	-0.20%
2020/10/14	2	14.60	4	14.55	14.55	-2	7,604	-0.03%
2020/10/13	5	14.50	10	14.40	14.40	-5	7,542	-0.07%
2020/10/12	24	14.34	29	14.32	14.30	-5	7,481	-0.07%
2020/10/08	31.5	14.27	24	14.43	14.50	7.5	7,420	0.10%
2020/10/05	5	13.47	2	13.45	13.45	3	7,184	0.04%
2020/09/30	3	13.50	0	0.00	13.50	3	7,240	0.04%
2020/09/29	0	0.00	13	13.46	13.40	-13	7,339	-0.18%
2020/09/28	0	0.00	1	13.60	13.55	-1	7,387	-0.01%
2020/09/25	37.2	13.48	47	13.57	13.45	-9.8	7,431	-0.13%
2020/09/24	59	14.59	16	14.41	13.85	43	7,279	0.59%
2020/09/23	47.8	14.74	17	15.04	14.45	30.8	7,098	0.43%
2020/09/22	3	14.43	116	14.48	14.85	-113	6,737	-1.68%	大賣/鉅額交易
2020/09/21	75	15.16	213	14.80	14.50	-138	6,512	-2.12%	大賣/鉅額交易
2020/09/18	118	14.61	18	14.58	14.80	100	6,267	1.60%	大買/
2020/09/17	6	14.10	1	14.30	14.25	5	6,221	0.08%
2020/09/16	143	14.49	19	14.07	14.10	124	6,800	1.82%	大買/鉅額交易
2020/09/15	103	14.16	43	14.12	14.30	60	6,620	0.91%	大買/
2020/09/14	1	13.60	1	13.75	13.75	0	6,339	0.00%
2020/09/11	2	13.40	2	13.50	13.35	0	6,260	0.00%
2020/09/10	2	13.55	8	13.59	13.55	-6	6,194	-0.10%
2020/09/09	11	13.67	5	13.68	13.80	6	6,106	0.10%
2020/09/08	5	13.45	55	13.31	13.25	-50	5,988	-0.83%
2020/09/07	56	13.56	58	13.52	13.40	-2	5,936	-0.03%
2020/09/04	21	13.25	8	13.25	13.25	13	5,770	0.23%
2020/09/03	38	13.06	23	13.01	13.05	15	5,723	0.26%
2020/09/02	19	12.98	58	12.81	12.85	-39	5,662	-0.69%
2020/09/01	0	0.00	24	13.13	13.15	-24	5,580	-0.43%
2020/08/31	51	12.41	0	0.00	12.40	51	5,402	0.94%
2020/08/26	0	0.00	1	12.50	12.50	-1	5,637	-0.02%
2020/08/25	1	12.30	0	0.00	12.30	1	5,921	0.02%
2020/08/24	1	12.15	1	12.20	12.25	0	5,898	0.00%
2020/08/21	0	0.00	11	12.32	12.25	-11	6,054	-0.18%
2020/08/20	13	11.99	74	11.73	11.90	-61	6,181	-0.99%
2020/08/19	6	13.27	6	12.78	12.80	0	6,033	0.00%
2020/08/18	12	13.27	10	13.24	13.30	2	5,918	0.03%
2020/08/17	20	13.31	26	13.31	13.30	-6	5,829	-0.10%
2020/08/14	31	12.54	2	12.60	12.85	29	5,617	0.52%
2020/08/12	5	12.35	18	12.53	12.55	-13	5,981	-0.22%
2020/08/11	23	12.76	0	0.00	12.50	23	5,960	0.39%
2020/08/10	5	12.70	0	0.00	12.80	5	5,888	0.08%
2020/08/07	1	12.35	3	12.33	12.30	-2	5,860	-0.03%
2020/08/06	2	12.45	2	12.60	12.40	0	5,846	0.00%
2020/08/05	5	12.70	4	12.55	12.50	1	5,828	0.02%
2020/08/04	0	0.00	3	12.35	12.40	-3	5,783	-0.05%
2020/07/31	1	12.35	3	12.70	12.30	-2	5,777	-0.03%
2020/07/30	0	0.00	2	12.43	12.50	-2	5,750	-0.03%
2020/07/29	0	0.00	1	12.20	12.20	-1	5,704	-0.02%
2020/07/28	9	12.68	0	0.00	12.00	9	5,652	0.16%
2020/07/27	6	12.16	0	0.00	12.10	6	5,499	0.11%
2020/07/24	4	12.75	7	12.70	12.30	-3	5,494	-0.05%
2020/07/23	2	12.63	0	0.00	12.60	2	5,524	0.04%
2020/07/22	4	12.69	16	12.64	12.70	-12	5,481	-0.22%
2020/07/21	4	12.34	30	12.42	12.35	-26	5,320	-0.49%
2020/07/17	31	11.81	1	11.55	11.65	30	5,190	0.58%
2020/07/16	44	12.05	1	11.95	11.85	43	5,173	0.83%
2020/07/14	20	12.15	11	12.25	12.10	9	5,146	0.17%
2020/07/13	50	12.23	0	0.00	12.25	50	5,143	0.97%
2020/07/10	12	12.43	0	0.00	12.30	12	5,133	0.23%
2020/07/09	39	12.86	0	0.00	12.80	39	5,143	0.76%
2020/07/08	2	12.75	64	12.81	12.75	-62	5,060	-1.23%
2020/07/07	36	12.46	90	12.52	12.40	-54	4,929	-1.10%
2020/07/06	3	12.60	73	12.78	12.75	-70	4,853	-1.44%
2020/07/03	20	12.48	21	12.65	12.45	-1	4,761	-0.02%
2020/07/02	11	12.31	1	12.40	12.40	10	4,707	0.21%
2020/07/01	21	12.45	16	12.46	12.45	5	4,675	0.11%
2020/06/30	16	12.14	82	12.20	12.20	-66	4,597	-1.44%
2020/06/29	52	12.45	11	12.34	12.25	41	4,544	0.90%
2020/06/24	28	12.50	14	12.39	12.45	14	4,384	0.32%
2020/06/23	154	12.40	138	12.42	12.85	16	4,210	0.38%	大買/大賣/
2020/06/22	25	11.83	16	11.98	11.80	9	3,549	0.25%
2020/06/19	35	11.84	73	11.96	11.95	-38	3,526	-1.08%
2020/06/17	0	0.00	2	11.40	11.30	-2	3,399	-0.06%
2020/06/16	6	11.20	2	11.25	11.20	4	3,394	0.12%
2020/06/15	0	0.00	5	11.35	11.05	-5	3,437	-0.15%
2020/06/12	2	11.25	0	0.00	11.25	2	3,427	0.06%
2020/06/11	12	11.63	28	11.56	11.50	-16	3,424	-0.47%
2020/06/10	10	12.00	0	0.00	11.95	10	3,385	0.30%
2020/06/09	1	11.95	0	0.00	11.80	1	3,404	0.03%
2020/06/08	12	11.78	0	0.00	11.75	12	3,432	0.35%
2020/06/04	20	11.88	0	0.00	11.85	20	3,366	0.59%
2020/06/03	20	11.88	65	12.15	12.20	-45	3,330	-1.35%
2020/06/02	45	11.81	2	11.70	11.70	43	3,192	1.35%
2020/06/01	7	11.67	51	11.73	12.05	-44	3,124	-1.41%
2020/05/29	7	11.16	2	11.15	11.15	5	2,810	0.18%
2020/05/28	32	11.41	24	11.74	11.25	8	2,799	0.29%
2020/05/27	20	11.20	91	11.23	11.45	-71	2,624	-2.71%
2020/05/26	0	0.00	5	10.80	10.75	-5	2,462	-0.20%
2020/05/22	1	10.80	0	0.00	10.70	1	2,451	0.04%
2020/05/21	20	10.80	0	0.00	10.80	20	2,429	0.82%
2020/05/20	133	10.90	30	11.05	10.95	103	2,382	4.32%	大買/鉅額交易
2020/05/19	18	10.85	72	10.69	11.15	-54	2,225	-2.43%
2020/05/18	1	10.10	0	0.00	10.15	1	1,905	0.05%
2020/05/15	26	10.13	11	10.20	10.15	15	1,892	0.79%
2020/05/14	2	10.35	2	10.40	10.50	0	1,853	0.00%
2020/05/13	6	10.36	0	0.00	10.40	6	1,776	0.34%
2020/05/12	17	10.43	0	0.00	10.45	17	1,784	0.95%
2020/05/11	0	0.00	20	10.60	10.60	-20	1,775	-1.13%
2020/05/08	16	10.37	80	10.40	10.35	-64	1,765	-3.63%
2020/05/07	19	10.45	2	10.40	10.50	17	1,758	0.97%
2020/05/06	53	10.66	20	10.60	10.40	33	1,750	1.89%
2020/05/05	0	0.00	10	10.45	10.40	-10	1,697	-0.59%
2020/05/04	15	10.25	0	0.00	10.35	15	1,707	0.88%
2020/04/30	0	0.00	14	10.61	10.60	-14	1,724	-0.81%
2020/04/29	2	10.40	0	0.00	10.50	2	1,802	0.11%
2020/04/28	45	10.29	29	10.47	10.40	16	1,813	0.88%
2020/04/27	0	0.00	30	10.25	10.25	-30	1,800	-1.67%
2020/04/24	95	10.29	10	10.30	10.10	85	1,821	4.67%
2020/04/22	0	0.00	10	9.95	9.95	-10	1,773	-0.56%
2020/04/21	12	9.83	3	10.10	9.65	9	1,779	0.51%
2020/04/20	0	0.00	5	10.00	10.05	-5	1,846	-0.27%
2020/04/17	1	10.00	10	10.15	10.05	-9	1,861	-0.48%
2020/04/16	9	10.19	0	0.00	10.10	9	1,844	0.49%
2020/04/15	6	10.20	1	10.05	10.15	5	1,828	0.27%
2020/04/14	6	10.16	18	10.10	10.15	-12	1,821	-0.66%
2020/04/10	6	9.53	0	0.00	9.61	6	1,886	0.32%
2020/04/09	0	0.00	3	9.50	9.61	-3	1,926	-0.16%
2020/04/08	2	9.40	1	9.33	9.60	1	2,003	0.05%
2020/04/07	0	0.00	1	9.37	9.26	-1	2,008	-0.05%
2020/04/06	3	8.96	0	0.00	9.15	3	2,079	0.14%
2020/04/01	0	0.00	1	8.62	8.84	-1	2,218	-0.05%
2020/03/31	1	8.81	0	0.00	8.61	1	2,235	0.04%
2020/03/26	0	8.60	5	8.45	8.53	-5	2,233	-0.22%
2020/03/25	10	8.40	0	0.00	8.53	10	2,226	0.45%
2020/03/24	2	8.01	0	0.00	8.03	2	2,213	0.09%
2020/03/23	0	0.00	5	7.70	7.68	-5	2,207	-0.23%
2020/03/19	10	7.42	58	7.45	7.42	-48	2,206	-2.18%
2020/03/18	0	0.00	4	8.29	8.24	-4	2,157	-0.19%
2020/03/17	4	8.34	10	8.55	8.36	-6	2,157	-0.28%
2020/03/13	1	9.00	28	8.89	9.10	-27	2,130	-1.27%
2020/03/12	11	9.95	0	0.00	9.83	11	2,122	0.52%
2020/03/11	20	10.58	0	0.00	10.50	20	2,080	0.96%
2020/03/09	71	10.79	2	10.70	10.65	69	2,074	3.33%
2020/03/06	12	11.14	0	0.00	11.10	12	2,054	0.58%
2020/03/05	15	11.22	0	0.00	11.20	15	2,048	0.73%
2020/03/04	11	11.08	0	0.00	11.20	11	2,043	0.54%
2020/03/03	0	0.00	2	11.15	11.10	-2	2,035	-0.10%
2020/02/27	29	11.18	3	11.03	11.00	26	2,024	1.28%
2020/02/26	5	11.40	0	0.00	11.40	5	1,997	0.25%
2020/02/25	2	11.45	0	0.00	11.45	2	1,983	0.10%
2020/02/24	10	11.65	0	0.00	11.65	10	1,973	0.51%
2020/02/21	10	11.90	0	0.00	11.85	10	1,982	0.50%
2020/02/19	5	12.00	0	0.00	11.95	5	1,993	0.25%
2020/02/18	4	11.86	1	11.80	11.85	3	1,991	0.15%
2020/02/17	0	11.95	0	0.00	11.85	0	2,003	0.00%
2020/02/13	5	12.00	1	12.05	11.90	4	2,001	0.20%
2020/02/12	5	11.92	2	12.00	12.00	3	2,014	0.15%
2020/02/10	1	11.75	0	0.00	11.80	1	2,039	0.05%
2020/02/07	2	12.00	0	0.00	11.95	2	2,055	0.10%
2020/02/06	3	12.17	3	12.20	12.20	0	2,071	0.00%
2020/02/05	11	12.09	0	0.00	12.00	11	2,099	0.52%
2020/02/04	4	12.13	0	0.00	12.20	4	2,090	0.19%
2020/02/03	15	11.87	17	12.18	12.25	-2	2,085	-0.10%
2020/01/31	4	12.15	0	0.00	12.10	4	1,984	0.20%
2020/01/30	20	12.22	3	12.30	12.10	17	2,029	0.84%
2020/01/20	8	13.26	2	13.40	13.40	6	1,977	0.30%
2020/01/17	0	0.00	1	13.40	13.40	-1	1,972	-0.05%
2020/01/14	10	13.35	0	0.00	13.35	10	2,190	0.46%
2020/01/13	0	0.00	1	13.15	13.35	-1	2,261	-0.04%
2020/01/08	1	12.95	25	13.00	12.85	-24	2,309	-1.04%
2020/01/03	1	13.30	0	0.00	13.35	1	2,260	0.04%
2020/01/02	6.2	13.80	0	0.00	13.75	6.2	2,229	0.28%
2019/12/31	5	13.55	5	13.55	13.55	0	2,179	0.00%
2019/12/30	1	13.90	1	13.55	13.85	0	2,216	0.00%
2019/12/27	5	13.60	18	13.69	13.70	-13	2,159	-0.60%
2019/12/26	0	0.00	2	13.20	13.35	-2	2,021	-0.10%
2019/12/25	0	0.00	1	13.05	13.10	-1	2,030	-0.05%
2019/12/24	1	13.10	0	0.00	13.10	1	2,153	0.05%
2019/12/23	0	0.00	3	13.27	13.20	-3	2,286	-0.13%
2019/12/20	2	13.15	0	0.00	13.15	2	2,314	0.09%
2019/12/18	2	13.25	8	13.20	13.20	-6	2,649	-0.23%
2019/12/17	1	13.15	0	0.00	13.20	1	2,672	0.04%
2019/12/13	2	13.15	0	0.00	13.00	2	2,679	0.07%
2019/12/12	3	13.20	3	13.20	13.20	0	2,756	0.00%
2019/12/10	3	13.25	0	0.00	13.25	3	2,797	0.11%
2019/12/09	2	13.45	4	13.45	13.40	-2	2,854	-0.07%
2019/12/06	0	0.00	2	12.95	13.10	-2	2,821	-0.07%
2019/12/05	4	13.08	0	0.00	13.10	4	2,825	0.14%
2019/12/02	0	0.00	2	12.80	12.75	-2	3,041	-0.07%
2019/11/29	1	12.90	1	12.90	12.90	0	3,062	0.00%
2019/11/28	12	13.02	0.3	13.00	13.00	11.7	3,083	0.38%
2019/11/25	5	12.97	0	0.00	13.00	5	3,375	0.15%
2019/11/20	0	0.00	4	13.20	13.15	-4	3,473	-0.12%
2019/11/19	0.5	13.10	0	0.00	13.20	0.5	3,476	0.01%
2019/11/15	0	0.00	6	12.90	12.90	-6	3,548	-0.17%
2019/11/12	0	13.10	3	13.05	13.10	-3	3,613	-0.08%
2019/11/11	1	13.25	0	0.00	13.00	1	3,699	0.03%
2019/11/08	2	13.40	0	0.00	13.40	2	3,687	0.05%
2019/11/06	2	13.60	0	0.00	13.60	2	3,656	0.05%
2019/11/05	4	13.83	0	0.00	13.80	4	3,641	0.11%
2019/11/04	5	14.00	8	13.90	13.85	-3	3,642	-0.08%
2019/11/01	1	13.80	0	0.00	13.90	1	3,662	0.03%
2019/10/31	5	13.89	0	0.00	13.85	5	3,748	0.13%
2019/10/30	0	0.00	1	14.00	14.10	-1	3,746	-0.03%
2019/10/29	45	14.32	45	14.54	13.95	0	3,808	0.00%
2019/10/28	0	0.00	1	14.40	14.30	-1	3,794	-0.03%
2019/10/24	2	14.35	6	14.42	14.40	-4	3,826	-0.10%
2019/10/23	2	14.38	1	14.45	14.35	1	3,962	0.03%
2019/10/22	53	14.31	0	0.00	14.20	53	3,960	1.34%
2019/10/21	3	14.45	31	14.40	14.50	-28	3,834	-0.73%
2019/10/18	5	13.95	2	13.90	13.90	3	3,686	0.08%
2019/10/17	1	13.85	0	0.00	13.95	1	3,712	0.03%
2019/10/16	6	13.97	0	0.00	13.90	6	3,700	0.16%
2019/10/15	2	14.20	1	14.10	14.20	1	3,667	0.03%
2019/10/14	0	0.00	20	13.70	13.75	-20	3,580	-0.56%
2019/10/09	0.5	13.65	1	13.70	13.70	-0.5	3,634	-0.01%
2019/10/08	1	13.85	2	13.95	13.80	-1	3,665	-0.03%
2019/10/07	11	14.15	0	0.00	13.95	11	3,659	0.30%
2019/10/04	2	14.20	11	14.08	14.20	-9	3,637	-0.25%
2019/10/03	0	0.00	2	13.93	13.95	-2	3,592	-0.06%
2019/10/02	0	0.00	8	13.91	13.95	-8	3,573	-0.22%
2019/10/01	0	0.00	9	13.93	13.95	-9	3,562	-0.25%
2019/09/27	30	14.09	8	14.19	14.15	22	3,532	0.62%
2019/09/26	18	14.11	13	14.25	14.25	5	3,413	0.15%
2019/09/25	1	13.60	0	0.00	13.90	1	3,325	0.03%
2019/09/24	21	14.06	8	14.25	13.90	13	3,314	0.39%
2019/09/23	6.5	13.89	10	14.11	14.25	-3.5	3,124	-0.11%
2019/09/20	0	0.00	5	13.50	13.50	-5	2,984	-0.17%
2019/09/19	0	0.00	2	13.25	13.25	-2	2,952	-0.07%
2019/09/18	2	13.30	0	0.00	13.30	2	2,944	0.07%
2019/09/17	32	13.53	2	13.50	13.45	30	2,919	1.03%
2019/09/16	2	13.15	2	13.20	13.40	0	2,827	0.00%
2019/09/12	0	0.00	2	13.40	13.35	-2	2,793	-0.07%
2019/09/11	3	13.30	0	0.00	13.30	3	2,831	0.11%
2019/09/10	0	0.00	1	13.70	13.65	-1	2,766	-0.04%
2019/09/09	0	0.00	2	14.05	14.00	-2	2,734	-0.07%
2019/09/06	1	14.00	0	0.00	14.00	1	2,722	0.04%
2019/09/05	27	14.30	4	14.25	14.35	23	2,688	0.86%
2019/09/04	6	14.46	26	14.57	14.55	-20	2,599	-0.77%
2019/09/02	7	13.64	0	0.00	13.85	7	2,456	0.29%
2019/08/30	44	14.32	31	14.42	13.70	13	2,424	0.54%
2019/08/29	0	13.80	0	0.00	13.90	0	2,164	0.00%
2019/08/26	0	0.00	3	14.15	13.85	-3	2,119	-0.14%
2019/08/23	0	0.00	2	13.73	14.00	-2	2,087	-0.10%
2019/08/21	1	14.00	0	0.00	14.00	1	2,022	0.05%
2019/08/20	0	0.00	2	13.93	13.85	-2	1,998	-0.10%
2019/08/19	1	13.95	1	13.75	13.80	0	1,995	0.00%
2019/08/16	1	13.50	0	0.00	13.50	1	1,979	0.05%
2019/08/15	0	0.00	1	13.10	13.20	-1	1,949	-0.05%
2019/08/14	5	13.17	7	13.21	13.20	-2	1,928	-0.10%
2019/08/12	2	13.08	1	13.20	13.05	1	1,837	0.05%
2019/08/08	0	0.00	3	13.13	13.05	-3	1,833	-0.16%
2019/08/06	3	12.75	0	0.00	13.05	3	1,838	0.16%
2019/08/05	2	13.25	0	0.00	13.30	2	1,813	0.11%
2019/08/02	0	0.00	4	13.85	14.00	-4	1,771	-0.23%
2019/07/31	5	13.87	11	13.95	13.90	-6	1,667	-0.36%
2019/07/30	1	13.55	1	13.45	14.00	0	1,604	0.00%
2019/07/29	2	13.85	5	13.87	13.85	-3	1,560	-0.19%
2019/07/25	8	13.81	6	13.73	13.80	2	1,493	0.13%
2019/07/24	10	13.35	12	13.29	13.40	-2	1,320	-0.15%
2019/07/12	1	13.10	0	0.00	13.10	1	1,196	0.08%
2019/07/11	0	0.00	9	12.94	12.90	-9	1,162	-0.77%
2019/07/10	2	13.00	0	0.00	13.00	2	1,178	0.17%
2019/07/09	0	0.00	2	12.93	12.90	-2	1,259	-0.16%
2019/07/05	10	12.85	1	12.90	12.85	9	1,324	0.68%
2019/07/02	0	0.00	18	12.94	12.95	-18	1,401	-1.28%
2019/07/01	0	0.00	27	12.70	12.75	-27	1,371	-1.97%
2019/06/25	0	0.00	9	12.12	12.10	-9	1,439	-0.63%
2019/06/21	10	12.20	0	0.00	12.15	10	1,478	0.68%
2019/06/20	22	12.18	0	0.00	12.20	22	1,495	1.47%
2019/06/19	2	12.05	2	12.05	12.00	0	1,519	0.00%
2019/06/12	1	12.10	0	0.00	12.05	1	2,038	0.05%
2019/06/11	0	0.00	3	11.95	12.00	-3	2,148	-0.14%
2019/06/05	0	0.00	10	12.00	12.00	-10	2,226	-0.45%
2019/05/31	3	12.23	7	12.21	12.25	-4	2,249	-0.18%
2019/05/29	0	0.00	0.1	11.95	11.95	-0.1	2,252	0.00%
2019/05/24	53	12.24	38	12.05	12.00	15	2,309	0.65%
2019/05/23	0	0.00	10	12.20	12.20	-10	2,274	-0.44%
2019/05/21	0	0.00	5	11.60	11.90	-5	2,466	-0.20%
2019/05/17	0	0.00	6	11.70	11.55	-6	2,590	-0.23%
2019/05/16	0	0.00	3	11.90	11.65	-3	2,786	-0.11%
2019/05/14	6	11.01	7	11.59	11.75	-1	2,878	-0.03%
2019/05/10	5	11.70	0	0.00	11.60	5	2,917	0.17%
2019/05/08	1	12.15	0	0.00	12.20	1	2,885	0.03%
2019/05/07	2	12.30	2	12.35	12.35	0	2,888	0.00%
2019/05/06	4	12.34	0	0.00	12.25	4	2,889	0.14%
2019/05/03	1	12.80	0	0.00	12.80	1	2,873	0.03%
2019/04/30	5	12.60	0	0.00	12.70	5	2,900	0.17%
2019/04/29	2	12.80	0	0.00	12.75	2	2,904	0.07%
2019/04/26	5	13.20	0	0.00	13.10	5	2,989	0.17%
2019/04/25	0.5	13.35	0	0.00	13.35	0.5	3,012	0.02%
2019/04/22	0	0.00	2	13.33	13.15	-2	3,043	-0.07%
2019/04/19	2	13.15	4	13.20	13.20	-2	3,036	-0.07%
2019/04/18	5	13.02	1	13.00	13.05	4	3,025	0.13%
2019/04/17	0	0.00	8	13.55	13.55	-8	3,021	-0.26%
2019/04/16	0	0.00	15	13.55	13.55	-15	3,006	-0.50%
2019/04/15	15	13.85	1	13.55	13.65	14	2,985	0.47%
2019/04/11	1	13.50	10	13.55	13.50	-9	2,840	-0.32%
2019/04/09	0	0.00	1	13.65	13.65	-1	2,769	-0.04%
2019/04/03	1	13.60	6	13.60	13.65	-5	2,711	-0.18%
2019/04/02	30	13.70	4	13.70	13.70	26	2,690	0.97%
2019/04/01	0	0.00	1	13.40	13.50	-1	2,620	-0.04%
2019/03/29	0	0.00	1	13.30	13.40	-1	2,587	-0.04%
2019/03/27	8	13.59	13	13.47	13.40	-5	2,581	-0.19%
2019/03/25	2	13.23	1	13.20	13.20	1	2,542	0.04%
2019/03/22	1	13.55	0	0.00	13.55	1	2,532	0.04%
2019/03/21	4	13.75	1	13.75	13.75	3	2,505	0.12%
2019/03/20	3	13.87	11	13.86	14.00	-8	2,476	-0.32%
2019/03/19	25	13.60	2	13.70	13.70	23	2,393	0.96%
2019/03/18	12	13.70	42	13.78	13.90	-30	2,332	-1.29%
2019/03/15	3	13.40	85	13.51	13.40	-82	2,043	-4.01%
2019/03/14	74	13.08	34	13.02	13.00	40	1,940	2.06%
2019/03/13	2	12.50	68	13.01	13.25	-66	1,902	-3.47%
2019/03/12	5	12.60	0	0.00	12.60	5	1,878	0.27%
2019/03/11	6	12.44	0	0.00	12.45	6	1,876	0.32%
2019/03/08	4	12.45	0	0.00	12.40	4	1,905	0.21%
2019/02/25	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/22	0	0.00	2	12.93	12.95	-2	1,970	-0.10%
2019/02/20	2	13.30	11	13.16	13.30	-9	1,952	-0.46%
2019/02/19	4	12.71	45	13.10	13.15	-41	1,808	-2.27%
2019/02/18	11	12.80	21	12.87	12.95	-10	1,770	-0.56%
2019/02/15	53	12.91	23	12.94	12.70	30	1,686	1.78%
2019/02/14	0	0.00	68	12.44	12.60	-68	1,481	-4.59%
2019/02/13	7	11.94	22	12.19	12.10	-15	1,419	-1.06%
2019/02/12	4	11.93	2	11.95	12.00	2	1,374	0.15%
2019/02/11	2	12.05	1	12.05	12.05	1	1,370	0.07%
2019/01/30	6	11.63	0	0.00	11.60	6	1,328	0.45%
2019/01/29	2	11.70	0	0.00	11.70	2	1,324	0.15%
2019/01/23	11	11.85	6	11.70	11.70	5	1,342	0.37%
2019/01/21	0	0.00	4	11.74	11.75	-4	1,362	-0.29%
2019/01/18	30	11.72	0	0.00	11.75	30	1,382	2.17%
2019/01/16	0	0.00	2	11.35	11.35	-2	1,299	-0.15%
2019/01/15	2	11.60	0	0.00	11.40	2	1,380	0.14%
2019/01/14	1	11.15	2	11.40	11.60	-1	1,331	-0.08%
2019/01/11	0	0.00	4	11.20	11.10	-4	1,314	-0.30%
2019/01/09	5	11.45	5	11.52	11.35	0	1,317	0.00%
2019/01/08	1	11.05	2	11.10	11.05	-1	1,307	-0.08%
2019/01/07	1	11.15	0	0.00	11.00	1	1,327	0.08%
2019/01/04	2	10.95	0	0.00	10.90	2	1,356	0.15%
2018/12/21	4	11.10	10	11.20	11.35	-6	1,469	-0.41%
2018/12/19	5	11.50	0	0.00	11.45	5	1,457	0.34%
2018/12/11	1	11.70	0	0.00	11.80	1	1,473	0.07%
2018/12/10	0	0.00	7	11.72	11.70	-7	1,478	-0.47%
2018/12/06	110	12.26	0	0.00	11.80	110	1,466	7.50%	大買/鉅額交易
2018/12/05	0	0.00	10	12.50	12.65	-10	1,409	-0.71%
2018/12/04	0	0.00	3	12.25	12.25	-3	1,414	-0.21%
2018/12/03	5	12.20	1	12.30	12.25	4	1,439	0.28%
2018/11/30	0	0.00	3	11.97	11.90	-3	1,408	-0.21%
2018/11/29	5	11.80	0	0.00	11.70	5	1,378	0.36%
2018/11/23	2	11.00	0	0.00	11.10	2	1,297	0.15%
2018/11/22	0	0.00	1	11.40	11.05	-1	1,298	-0.08%
2018/11/21	4	11.35	0	0.00	11.35	4	1,290	0.31%
2018/11/19	0	0.00	1	11.15	11.20	-1	1,219	-0.08%
2018/11/16	0	0.00	11	10.99	10.95	-11	1,208	-0.91%
2018/11/15	0	0.00	1	10.55	10.70	-1	1,184	-0.08%
2018/11/14	3	10.60	0	0.00	10.60	3	1,197	0.25%
2018/11/12	0	0.00	1	10.65	10.60	-1	1,224	-0.08%
2018/11/09	2	10.65	0	0.00	10.55	2	1,250	0.16%
2018/11/01	0	0.00	1	10.65	10.65	-1	1,649	-0.06%
2018/10/31	0	0.00	2	10.40	10.40	-2	1,714	-0.12%
2018/10/25	10	10.35	1	10.25	10.20	9	1,646	0.55%
2018/10/24	10	10.90	1	11.00	10.80	9	1,622	0.55%
2018/10/23	0	0.00	2	10.95	11.00	-2	1,611	-0.12%
2018/10/17	0	0.00	1	11.00	10.90	-1	1,543	-0.06%
2018/10/16	5	10.95	8	10.94	10.85	-3	1,554	-0.19%
2018/10/12	1	10.25	2	10.50	10.75	-1	1,567	-0.06%
2018/10/11	10	11.05	3	11.25	11.05	7	1,569	0.45%
2018/10/09	3	12.15	0	0.00	12.25	3	1,609	0.19%
2018/10/08	0	0.00	3	12.25	12.35	-3	1,626	-0.18%
2018/10/04	10	12.80	3	13.05	12.80	7	1,659	0.42%
2018/10/03	4	13.23	2	13.25	13.15	2	1,696	0.12%
2018/10/01	0	0.00	1	13.30	13.30	-1	1,733	-0.06%
2018/09/27	3	13.15	3	13.15	13.15	0	1,801	0.00%
2018/09/26	0	0.00	12	13.22	13.25	-12	1,820	-0.66%
2018/09/21	4.5	13.01	18	13.10	13.20	-13.5	1,863	-0.72%
2018/09/20	2	13.10	0	0.00	12.90	2	1,881	0.11%
2018/09/19	1	12.95	1	13.15	13.05	0	1,929	0.00%
2018/09/12	1	12.45	0	0.00	12.30	1	2,569	0.04%
2018/09/11	1	12.10	1	12.35	12.45	0	2,653	0.00%
2018/09/10	0	0.00	1	12.05	12.00	-1	2,869	-0.03%
2018/09/07	26	12.83	0	0.00	12.85	26	2,941	0.88%
2018/09/06	0	0.00	3	13.60	13.50	-3	2,971	-0.10%
2018/09/05	0	0.00	0.1	13.70	13.70	-0.1	3,023	0.00%
2018/08/31	0	0.00	7	13.94	14.00	-7	3,128	-0.22%
2018/08/30	0	0.00	1	13.90	13.85	-1	3,393	-0.03%
2018/08/29	22	13.83	0	0.00	13.80	22	3,510	0.63%
2018/08/28	2	13.78	0	0.00	13.75	2	3,540	0.06%
2018/08/27	1	13.60	0	0.00	13.70	1	3,553	0.03%
2018/08/22	1	13.40	0	0.00	13.55	1	3,857	0.03%
2018/08/21	0	0.00	1	13.50	13.45	-1	3,882	-0.03%
2018/08/20	0	0.00	4	13.55	13.40	-4	3,973	-0.10%
2018/08/17	2	13.88	4	13.70	13.60	-2	3,997	-0.05%
2018/08/16	1	13.85	1	13.85	13.65	0	4,054	0.00%
2018/08/15	2	13.95	0	0.00	13.95	2	4,070	0.05%
2018/08/14	9	14.29	6	14.30	14.30	3	4,042	0.07%
2018/08/13	12	14.80	2	14.50	14.70	10	4,017	0.25%
2018/08/10	3	15.47	2	15.45	15.30	1	3,988	0.03%
2018/08/09	28	15.95	6	16.08	15.75	22	3,956	0.56%
2018/08/08	0	15.65	18	15.59	15.70	-18	3,824	-0.47%
2018/08/07	0	0.00	31	15.33	15.30	-31	3,776	-0.82%
2018/08/06	1	15.05	2	15.20	15.10	-1	3,711	-0.03%
2018/08/03	0	0.00	5	15.00	15.00	-5	3,726	-0.13%
2018/08/02	10	14.90	0	0.00	14.90	10	3,769	0.27%
2018/07/31	0	0.00	8	14.90	14.80	-8	3,790	-0.21%
2018/07/24	0	0.00	10	14.90	14.90	-10	3,851	-0.26%
2018/07/23	2	14.80	2	14.70	14.70	0	3,865	0.00%
2018/07/20	19	14.99	3	14.97	14.95	16	3,877	0.41%
2018/07/19	15	14.99	2	15.40	14.95	13	3,880	0.33%
2018/07/18	28	15.18	0	0.00	15.20	28	3,874	0.72%
2018/07/17	2	15.20	0	0.00	15.20	2	3,862	0.05%
2018/07/13	1	14.90	0	0.00	14.85	1	3,837	0.03%
2018/07/12	10	14.40	10	14.60	14.65	0	3,820	0.00%
2018/07/11	1	15.15	5.2	15.11	15.10	-4.2	3,814	-0.11%
2018/07/10	1	15.00	0	0.00	15.00	1	3,780	0.03%
2018/07/06	0	0.00	10	14.80	15.10	-10	3,775	-0.26%
2018/07/05	1	15.05	1	15.15	15.10	0	3,732	0.00%
2018/07/03	10	15.35	0	0.00	15.35	10	3,736	0.27%
2018/07/02	10	15.60	0	0.00	15.60	10	3,735	0.27%
2018/06/29	0	0.00	10	15.80	15.85	-10	3,739	-0.27%
2018/06/28	2	16.10	0	0.00	15.75	2	3,750	0.05%
2018/06/27	10	16.40	0	0.00	16.20	10	3,731	0.27%
2018/06/26	12	16.00	10	16.25	16.35	2	3,543	0.06%
2018/06/25	12	16.39	2	16.45	16.25	10	3,501	0.29%
2018/06/22	2	16.70	0	0.00	16.50	2	3,494	0.06%
2018/06/21	23	16.70	1	16.60	16.70	22	3,302	0.67%
2018/06/20	3	15.90	6	16.15	16.25	-3	3,196	-0.09%
2018/06/19	51	16.71	2	16.75	16.20	49	3,176	1.54%
2018/06/14	0	0.00	11	16.56	16.25	-11	2,999	-0.37%
2018/06/13	10	16.30	8	16.30	16.30	2	3,055	0.07%
2018/06/12	1	16.35	0	0.00	16.35	1	3,137	0.03%
2018/06/11	5	16.10	1	16.20	16.20	4	3,168	0.13%
2018/06/08	0	0.00	3	16.25	16.10	-3	3,167	-0.09%
2018/06/07	9	16.46	1	16.45	16.40	8	3,226	0.25%
2018/06/06	4	16.00	2	16.15	16.35	2	2,979	0.07%
2018/06/05	4	15.65	0	0.00	15.55	4	2,900	0.14%
2018/06/01	0	0.00	1	15.60	15.45	-1	3,066	-0.03%
2018/05/30	1	15.60	3	15.27	15.65	-2	3,123	-0.06%
2018/05/29	0	0.00	7	15.31	15.35	-7	2,903	-0.24%
2018/05/28	5	15.52	4	15.50	15.50	1	2,909	0.03%
2018/05/25	5	15.15	5	15.10	15.20	0	2,832	0.00%
2018/05/24	0	0.00	1	15.00	15.10	-1	2,850	-0.04%
2018/05/23	15	14.78	10	14.70	14.80	5	2,903	0.17%
2018/05/17	0	0.00	14	14.45	14.40	-14	3,014	-0.46%
2018/05/16	6	14.45	0	0.00	14.40	6	3,070	0.20%
2018/05/15	0	0.00	1	14.65	14.45	-1	3,100	-0.03%
2018/05/14	1	14.45	0	0.00	14.50	1	3,279	0.03%
2018/05/11	0	0.00	1	14.45	14.45	-1	3,386	-0.03%
2018/05/09	0	0.00	10	14.45	14.40	-10	3,589	-0.28%
2018/05/07	0	0.00	10	14.20	14.40	-10	4,162	-0.24%
2018/05/04	0	0.00	10	14.10	14.15	-10	4,296	-0.23%
2018/05/02	2	14.40	0	0.00	14.35	2	5,508	0.04%
2018/04/26	2	14.00	0	0.00	14.05	2	5,839	0.03%
2018/04/25	1	14.50	0	0.00	14.50	1	5,945	0.02%
2018/04/24	11	14.67	0	0.00	14.70	11	5,961	0.18%
2018/04/23	0	0.00	1	15.35	15.05	-1	5,961	-0.02%
2018/04/20	0	0.00	3	15.35	15.35	-3	6,038	-0.05%
2018/04/19	11	15.60	14	15.35	15.60	-3	6,070	-0.05%
2018/04/17	1	15.30	3	15.38	15.10	-2	6,039	-0.03%
2018/04/16	5	15.49	40	15.46	15.40	-35	6,053	-0.58%
2018/04/13	6	15.70	4	15.55	15.55	2	6,067	0.03%
2018/04/11	0	0.00	1	15.60	15.50	-1	6,128	-0.02%
2018/04/10	3	15.57	1	15.55	15.45	2	6,174	0.03%
2018/04/09	0	0.00	16	15.60	15.55	-16	6,261	-0.26%
2018/04/03	16	15.75	0	0.00	15.70	16	6,353	0.25%
2018/04/02	0	0.00	16	16.05	15.95	-16	6,350	-0.25%
2018/03/31	16	15.90	1	15.85	16.15	15	6,361	0.24%
2018/03/30	1	16.00	0	0.00	15.80	1	6,342	0.02%
2018/03/29	0	15.85	0	0.00	15.90	0	6,350	0.00%
2018/03/28	5	15.90	0	0.00	15.85	5	6,373	0.08%
2018/03/26	0	16.00	1	15.70	15.90	-1	6,509	-0.02%
2018/03/23	1	15.70	13	15.71	15.65	-12	6,531	-0.18%
2018/03/22	15	16.51	11	16.46	16.05	4	6,553	0.06%
2018/03/21	0	0.00	4	16.64	16.45	-4	6,503	-0.06%
2018/03/20	3	16.27	2	16.40	16.25	1	6,466	0.02%
2018/03/19	25	16.49	0	0.00	16.45	25	6,457	0.39%
2018/03/16	1	16.65	13	16.70	16.70	-12	6,358	-0.19%
2018/03/15	10	16.55	2	16.43	16.45	8	6,261	0.13%
2018/03/13	33	16.47	10	16.30	16.30	23	6,256	0.37%
2018/03/12	15	16.43	1	16.35	16.30	14	6,197	0.23%
2018/03/09	0	0.00	12	16.40	16.30	-12	6,248	-0.19%
2018/03/08	1	16.45	14	16.67	16.55	-13	6,314	-0.21%
2018/03/07	14	16.20	6	15.90	16.30	8	6,219	0.13%
2018/03/06	0	0.00	1	16.00	15.90	-1	6,232	-0.02%
2018/03/05	5	16.05	16	16.05	15.90	-11	6,277	-0.18%
2018/03/01	23	15.90	0	0.00	15.90	23	6,258	0.37%
2018/02/27	2	16.20	0	0.00	16.05	2	6,356	0.03%
2018/02/26	2	16.13	1	16.15	16.10	1	6,485	0.02%
2018/02/23	3	16.53	0	0.00	16.40	3	6,473	0.05%
2018/02/22	1	15.80	0	0.00	15.85	1	6,397	0.02%
2018/02/21	10	15.60	0	0.00	15.75	10	6,423	0.16%
2018/02/09	2	14.63	2	14.98	15.20	0	6,477	0.00%
2018/02/08	3	15.70	2	15.70	15.75	1	6,456	0.02%
2018/02/07	20	16.32	3	16.30	16.05	17	6,435	0.26%
2018/02/06	3	15.93	0	0.00	15.70	3	6,511	0.05%
2018/02/05	2	17.15	0	0.00	17.30	2	6,477	0.03%
2018/02/02	5	18.40	9	18.32	18.00	-4	6,492	-0.06%
2018/02/01	5	18.11	3	17.95	17.85	2	7,139	0.03%
2018/01/31	13	18.33	5	18.41	18.25	8	7,161	0.11%
2018/01/30	59	18.68	80	18.71	18.45	-21	7,301	-0.29%
2018/01/29	11	18.18	19	18.19	18.10	-8	6,903	-0.12%
2018/01/26	22	18.31	34	18.43	18.40	-12	6,818	-0.18%
2018/01/25	16	17.61	57	17.79	18.00	-41	6,221	-0.66%
2018/01/24	1	17.30	22	17.26	17.30	-21	5,782	-0.36%
2018/01/22	0	0.00	1	17.25	16.90	-1	5,859	-0.02%
2018/01/19	3	16.68	2	17.05	16.95	1	6,149	0.02%
2018/01/18	5	16.60	0	0.00	16.60	5	6,113	0.08%
2018/01/17	0	0.00	1	16.60	16.60	-1	6,330	-0.02%
2018/01/16	0	0.00	4	16.76	16.85	-4	6,922	-0.06%
2018/01/11	1	16.15	0	0.00	16.15	1	7,633	0.01%
2018/01/10	10	16.35	0	0.00	16.30	10	7,688	0.13%
2018/01/09	2	16.65	2	16.75	16.65	0	7,781	0.00%
2018/01/08	6	16.98	41	16.66	16.60	-35	8,199	-0.43%
2018/01/05	4	17.00	2	17.10	16.95	2	8,262	0.02%
2018/01/04	6	16.88	24	17.00	17.10	-18	8,434	-0.21%
2018/01/03	10	17.03	0	0.00	16.85	10	8,432	0.12%
2018/01/02	6	16.58	6	16.75	17.00	0	8,363	0.00%