凌陽 (2401)-第一金-台南券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.70
漲跌
▼0.25
漲幅
-0.86%
成交量
6,260張
產業
上市半導體類股
985人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/07	0	0.00	1	28.55	28.70	-1	4,811	-0.02%
2024/05/06	1.1	29.00	1	29.30	28.95	0.1	4,744	0.00%
2024/05/03	1	29.10	0	0.00	28.75	1	4,735	0.02%
2024/05/02	10.1	29.16	0	0.00	28.60	10.1	4,680	0.21%
2024/04/30	6	30.44	10.3	30.24	31.05	-4.3	4,427	-0.10%
2024/04/29	3	28.40	8	28.53	28.60	-5	4,130	-0.12%
2024/04/26	0	0.00	1	27.75	27.70	-1	4,191	-0.02%
2024/04/25	0	0.00	15	27.80	27.80	-15	4,213	-0.36%
2024/04/24	0	0.00	4	28.34	28.30	-4	4,282	-0.09%
2024/04/23	0.1	27.40	5	27.28	27.45	-4.9	4,394	-0.11%
2024/04/22	2	27.20	3	26.85	26.75	-1	4,619	-0.02%
2024/04/19	19	27.34	1	28.50	27.60	18	4,610	0.39%
2024/04/18	0	0.00	4	29.60	29.35	-4	4,521	-0.09%
2024/04/17	26	29.50	4	29.74	28.90	22	4,380	0.50%
2024/04/16	35	28.67	58	28.74	29.30	-23	4,031	-0.57%
2024/04/15	12	27.73	1	27.75	27.80	11	3,762	0.29%
2024/04/12	2	28.50	1	28.60	28.30	1	3,692	0.03%
2024/04/10	1	28.30	0	0.00	28.30	1	3,656	0.03%
2024/04/09	0	0.00	4	27.80	27.90	-4	3,676	-0.11%
2024/04/08	3	27.78	2	27.75	27.70	1	3,693	0.03%
2024/04/02	11	28.09	1	28.00	28.00	10	3,719	0.27%
2024/04/01	1	28.45	0	0.00	28.40	1	3,742	0.03%
2024/03/29	1	28.10	1	28.15	28.10	0	3,800	0.00%
2024/03/28	5	28.07	1	28.35	27.95	4	3,811	0.10%
2024/03/27	1	28.25	3	28.35	28.25	-2	3,820	-0.05%
2024/03/26	2.1	29.21	0	0.00	28.30	2.1	3,833	0.05%
2024/03/25	0	0.00	1	28.85	29.15	-1	3,806	-0.03%
2024/03/22	9.5	28.59	0	0.00	28.80	9.5	3,777	0.25%
2024/03/21	6	28.59	0	0.00	28.90	6	3,835	0.16%
2024/03/20	16	28.63	2	28.75	28.50	14	4,000	0.35%
2024/03/19	4	28.80	0	0.00	28.75	4	4,104	0.10%
2024/03/18	3	28.57	0	0.00	28.95	3	4,133	0.07%
2024/03/15	14	29.09	2.5	29.06	28.80	11.5	4,224	0.27%
2024/03/14	2	29.45	0.1	29.45	29.30	1.9	4,331	0.04%
2024/03/13	22	30.43	34	30.32	30.20	-12	4,480	-0.27%
2024/03/12	6	31.01	0	0.00	31.15	6	4,580	0.13%
2024/03/11	1	31.45	0	0.00	31.30	1	4,687	0.02%
2024/03/08	1	31.10	8	31.31	31.20	-7	4,753	-0.15%
2024/03/07	1	31.45	1	31.50	31.50	0	4,828	0.00%
2024/03/06	3	32.22	15	32.00	32.00	-12	4,921	-0.24%
2024/03/05	1	32.20	0	0.00	32.45	1	5,081	0.02%
2024/03/04	1	32.60	13	33.03	32.65	-12	5,571	-0.22%
2024/03/01	1	32.90	2	32.75	32.60	-1	5,889	-0.02%
2024/02/29	9	32.96	0	0.00	33.10	9	6,068	0.15%
2024/02/27	16	33.60	0	0.00	32.95	16	6,287	0.25%
2024/02/26	1	33.05	4	33.00	33.50	-3	6,529	-0.05%
2024/02/23	1.5	33.60	107	33.46	33.15	-105.5	6,921	-1.52%	大賣/鉅額交易
2024/02/22	5	33.37	1	33.40	33.40	4	7,308	0.05%
2024/02/21	2	33.30	0	0.00	33.30	2	7,988	0.03%
2024/02/20	23	33.91	22	32.88	33.40	1	8,652	0.01%
2024/02/19	14	32.75	8	32.81	32.75	6	8,679	0.07%
2024/02/16	1	32.25	13	32.72	32.80	-12	8,759	-0.14%
2024/02/15	1	31.50	4	31.35	31.50	-3	8,739	-0.03%
2024/02/05	14	30.97	2	30.93	30.95	12	8,754	0.14%
2024/02/02	0	0.00	6	32.53	31.70	-6	8,750	-0.07%
2024/02/01	9	32.21	2	32.25	32.30	7	8,788	0.08%
2024/01/31	0	0.00	5	32.80	32.30	-5	8,902	-0.06%
2024/01/30	106	32.36	3	32.38	32.20	103	9,526	1.08%	大買/鉅額交易
2024/01/29	6	32.49	0	0.00	32.65	6	9,790	0.06%
2024/01/26	2	32.00	3	32.37	32.05	-1	9,797	-0.01%
2024/01/25	1	32.75	0	0.00	32.60	1	9,790	0.01%
2024/01/24	2	33.35	2.3	33.43	33.30	-0.3	9,809	0.00%
2024/01/23	5	33.90	2	34.15	33.80	3	9,892	0.03%
2024/01/22	2	33.55	3.2	34.06	34.30	-1.2	9,875	-0.01%
2024/01/19	1	33.05	0	0.00	33.10	1	9,889	0.01%
2024/01/18	3	32.12	1.4	32.41	32.40	1.6	10,046	0.02%
2024/01/17	1	33.60	11	33.00	33.20	-10	10,531	-0.09%
2024/01/16	14	33.53	22	33.84	33.45	-8	10,607	-0.08%
2024/01/15	30	32.49	20	32.50	32.70	10	10,773	0.09%
2024/01/12	21	31.90	26	31.63	31.50	-5	10,860	-0.05%
2024/01/11	1	32.40	8	32.24	32.70	-7	10,872	-0.06%
2024/01/10	27	32.09	20	32.65	32.15	7	11,077	0.06%
2024/01/09	23	32.73	20	32.25	32.25	3	11,207	0.03%
2024/01/08	23	32.89	20	32.70	32.75	3	11,219	0.03%
2024/01/04	25	33.25	20	32.80	32.80	5	11,311	0.04%
2024/01/03	3	33.25	0	0.00	33.25	3	11,316	0.03%
2024/01/02	26	33.81	30	34.23	33.75	-4	11,308	-0.04%
2023/12/29	26	34.23	30	34.07	34.35	-4	11,330	-0.04%
2023/12/28	0	0.00	51	34.00	34.00	-51	11,328	-0.45%
2023/12/27	11	34.68	11.3	34.13	34.10	-0.3	11,364	0.00%
2023/12/26	23	34.02	22	33.88	34.10	1	11,341	0.01%
2023/12/25	30	33.30	21	33.74	33.30	9	11,322	0.08%
2023/12/22	2	33.58	1	33.70	33.60	1	11,316	0.01%
2023/12/21	13	33.28	0	0.00	33.20	13	11,318	0.11%
2023/12/20	4	33.73	1	33.70	33.70	3	11,327	0.03%
2023/12/19	11	33.51	0	0.00	33.70	11	11,337	0.10%
2023/12/18	3	34.00	6	34.09	34.05	-3	11,374	-0.03%
2023/12/15	5	36.22	5	36.00	34.85	0	11,431	0.00%
2023/12/14	3	36.67	23	36.27	36.65	-20	11,365	-0.18%
2023/12/13	0.1	36.25	0.2	36.07	36.30	-0.1	11,296	0.00%
2023/12/12	27	36.09	8.3	36.13	36.10	18.7	11,364	0.16%
2023/12/11	15	36.74	14	36.88	36.55	1	11,377	0.01%
2023/12/08	15	36.74	18.2	36.48	36.40	-3.2	11,300	-0.03%
2023/12/07	14	36.29	1	35.50	35.55	13	11,179	0.12%
2023/12/06	5	35.58	4.3	35.85	36.10	0.7	11,165	0.01%
2023/12/05	3	34.67	4.1	34.80	34.80	-1.1	11,140	-0.01%
2023/12/04	3	35.20	7	35.56	35.05	-4	11,398	-0.04%
2023/12/01	1	35.85	2	35.80	35.75	-1	12,165	-0.01%
2023/11/30	19	36.09	27	36.03	36.15	-8	12,722	-0.06%
2023/11/29	27	36.83	28	36.54	36.40	-1	12,666	-0.01%
2023/11/28	5	36.44	28	36.65	36.50	-23	12,273	-0.19%
2023/11/27	18	36.01	5	36.08	35.65	13	12,262	0.11%
2023/11/24	2	35.68	3.1	36.10	35.55	-1.1	12,347	-0.01%
2023/11/22	12	36.09	34	36.10	36.05	-22	12,036	-0.18%
2023/11/21	24.1	35.33	19	35.09	35.40	5.1	11,773	0.04%
2023/11/20	10	35.56	29.3	36.01	35.65	-19.2	11,498	-0.17%
2023/11/17	37.1	34.61	114	34.71	34.50	-76.9	10,918	-0.70%	大賣/
2023/11/16	39	32.53	14	32.48	32.60	25	10,420	0.24%
2023/11/15	9.1	32.29	1	31.65	31.60	8.1	10,384	0.08%
2023/11/14	0	0.00	1	31.55	31.50	-1	10,460	-0.01%
2023/11/13	3	31.55	0	0.00	31.40	3	10,882	0.03%
2023/11/10	3	31.18	1	31.15	31.10	2	10,947	0.02%
2023/11/09	6	31.67	1	31.50	31.85	5	10,960	0.05%
2023/11/08	11	32.78	7	32.39	32.15	4	11,004	0.04%
2023/11/07	47	32.94	52	32.85	33.05	-5	10,987	-0.05%
2023/11/06	15	31.15	31	31.86	32.55	-16	10,393	-0.15%
2023/11/03	10.2	30.23	0	0.00	29.95	10.2	10,160	0.10%
2023/11/01	1.1	29.71	0	0.00	29.65	1.1	10,325	0.01%
2023/10/31	3	31.00	0	0.00	30.10	3	10,358	0.03%
2023/10/30	0	0.00	1	31.95	31.65	-1	10,363	-0.01%
2023/10/27	4	32.29	1	31.80	31.60	3	10,633	0.03%
2023/10/26	6	32.55	6	32.23	32.10	0	10,757	0.00%
2023/10/25	2	32.83	13.1	32.99	32.50	-11.1	10,642	-0.10%
2023/10/24	10	31.57	1	31.35	31.45	9	10,226	0.09%
2023/10/23	18	32.31	16	32.09	31.80	2	10,124	0.02%
2023/10/20	0	0.00	3	32.00	32.05	-3	9,862	-0.03%
2023/10/19	0	0.00	46	31.30	31.70	-46	9,752	-0.47%
2023/10/18	15	31.72	6	31.20	31.45	9	9,680	0.09%
2023/10/17	5	31.41	8	31.66	31.15	-3	9,459	-0.03%
2023/10/16	4	30.48	5	30.52	30.50	-1	9,335	-0.01%
2023/10/13	3	30.80	1	30.85	30.30	2	9,490	0.02%
2023/10/12	1	30.70	5	30.80	30.60	-4	9,693	-0.04%
2023/10/11	2.3	29.76	0	0.00	29.75	2.3	9,725	0.02%
2023/10/06	0	0.00	3	29.95	30.20	-3	9,759	-0.03%
2023/10/05	6	30.00	6	30.18	29.95	0	9,883	0.00%
2023/10/04	3.2	29.43	0	0.00	29.55	3.2	9,867	0.03%
2023/10/02	0	0.00	2	29.60	29.55	-2	9,919	-0.02%
2023/09/28	1.1	29.06	3	29.35	29.05	-1.9	9,969	-0.02%
2023/09/27	1.2	29.16	0	0.00	29.15	1.2	9,955	0.01%
2023/09/26	0.2	29.30	0	0.00	29.20	0.2	10,014	0.00%
2023/09/25	0.2	29.85	0	0.00	29.65	0.2	10,053	0.00%
2023/09/22	2	29.70	0	0.00	29.85	2	10,036	0.02%
2023/09/21	7.2	29.63	11.1	29.73	29.55	-3.9	10,024	-0.04%
2023/09/20	6.2	30.59	27.2	30.67	30.35	-21	9,971	-0.21%
2023/09/19	11.1	31.84	12.1	31.90	31.30	-0.9	9,890	-0.01%
2023/09/18	38	32.46	23.1	32.56	32.40	14.9	9,808	0.15%
2023/09/15	6.2	32.34	1	32.75	32.25	5.2	9,807	0.05%
2023/09/14	1	32.60	2	32.35	32.35	-1	9,797	-0.01%
2023/09/13	1	31.75	1	31.70	31.70	0	9,827	0.00%
2023/09/12	5.3	32.08	0	0.00	31.80	5.3	10,153	0.05%
2023/09/11	21.2	32.31	3	32.28	32.05	18.2	10,958	0.17%
2023/09/08	5	32.16	21	32.21	32.10	-16	10,958	-0.15%
2023/09/07	31.4	32.92	4	32.68	32.50	27.4	10,923	0.25%
2023/09/06	97.1	33.71	225	33.54	33.05	-127.9	10,635	-1.20%	大賣/鉅額交易
2023/09/05	202	34.45	79.4	34.67	35.10	122.6	9,827	1.25%	大買/鉅額交易
2023/09/04	5	31.25	13	31.58	31.95	-8	9,305	-0.09%
2023/09/01	7	31.38	2	31.50	31.25	5	9,424	0.05%
2023/08/31	4	32.15	9	32.44	32.25	-5	9,306	-0.05%
2023/08/30	13	31.90	43	31.95	31.95	-30	8,982	-0.33%
2023/08/29	10	30.80	2	30.70	30.65	8	8,706	0.09%
2023/08/28	3.2	31.67	1	32.10	31.05	2.2	8,644	0.03%
2023/08/25	10.1	31.77	26	31.50	31.55	-15.9	8,508	-0.19%
2023/08/24	1	30.90	2	31.68	31.10	-1	8,399	-0.01%
2023/08/23	2	30.78	10	30.90	31.20	-8	8,243	-0.10%
2023/08/22	45	30.55	37	31.82	30.35	8	8,073	0.10%
2023/08/21	3	31.00	5	30.92	31.05	-2	7,785	-0.03%
2023/08/18	13	30.52	15	31.06	30.25	-2	7,662	-0.03%
2023/08/17	31.3	31.02	67	31.33	31.10	-35.8	7,479	-0.48%
2023/08/16	2	29.95	11	29.33	29.90	-9	7,025	-0.13%
2023/08/15	9	28.78	1	28.70	28.85	8	6,925	0.12%
2023/08/14	1	28.90	0	0.00	28.80	1	6,873	0.01%
2023/08/11	0	0.00	16	29.89	30.15	-16	6,759	-0.24%
2023/08/10	13	29.24	10	29.30	28.95	3	6,652	0.05%
2023/08/09	0	0.00	2	30.10	30.05	-2	6,581	-0.03%
2023/08/08	0	0.00	2	29.85	29.85	-2	6,524	-0.03%
2023/08/07	3	30.47	4	30.39	30.70	-1	6,442	-0.02%
2023/08/04	7	29.56	10.2	29.50	30.25	-3.2	6,298	-0.05%
2023/08/02	5	29.77	0	0.00	29.00	5	6,204	0.08%
2023/08/01	32	30.29	2	30.10	30.05	30	6,084	0.49%
2023/07/31	37	30.54	17.1	30.55	30.75	19.9	5,752	0.35%
2023/07/28	3	29.65	0	0.00	29.50	3	5,499	0.05%
2023/07/27	1	30.60	7	30.25	30.40	-6	5,410	-0.11%
2023/07/26	12	29.87	3	30.02	29.75	9	5,267	0.17%
2023/07/25	5	29.51	7	29.70	29.95	-2	5,141	-0.04%
2023/07/24	10	28.30	0	0.00	28.00	10	4,986	0.20%
2023/07/21	0	0.00	1	28.65	28.60	-1	4,958	-0.02%
2023/07/20	0	0.00	2	28.53	28.80	-2	4,955	-0.04%
2023/07/19	52	28.98	55	28.30	28.30	-3	4,929	-0.06%
2023/07/18	14	29.66	20	29.70	28.85	-6	4,886	-0.12%
2023/07/17	11	30.95	21.3	30.50	30.65	-10.3	4,704	-0.22%
2023/07/14	23	29.79	17	29.69	29.65	6	4,481	0.13%
2023/07/13	5	29.40	5	29.50	29.00	0	4,462	0.00%
2023/07/12	36	29.43	5.2	29.58	29.20	30.8	4,399	0.70%
2023/07/11	20	28.30	0	0.00	28.80	20	4,250	0.47%
2023/07/10	1	28.70	7	28.46	28.55	-6	4,230	-0.14%
2023/07/07	1	28.85	1	29.30	28.75	0	4,200	0.00%
2023/07/06	1	29.85	2	29.80	30.05	-1	4,127	-0.02%
2023/07/04	13	29.47	10	29.42	29.90	3	4,014	0.07%
2023/07/03	0	29.50	27	29.35	29.50	-27	3,942	-0.68%
2023/06/30	6	28.67	0	0.00	28.75	6	3,877	0.15%
2023/06/29	0	0.00	2	29.05	28.75	-2	3,916	-0.05%
2023/06/28	14	28.60	0	0.00	28.25	14	3,892	0.36%
2023/06/27	8	28.82	0	0.00	28.45	8	3,869	0.21%
2023/06/26	5	29.50	3	29.53	29.40	2	3,808	0.05%
2023/06/21	2	29.95	1	29.90	29.90	1	3,773	0.03%
2023/06/20	13	30.40	7	30.34	30.35	6	3,716	0.16%
2023/06/19	7.3	30.58	0	0.00	30.75	7.3	3,633	0.20%
2023/06/16	26	30.64	19.2	31.32	29.95	6.8	3,467	0.20%
2023/06/15	54	30.95	74	31.40	31.40	-20	3,062	-0.65%
2023/06/14	0	0.00	8	29.35	29.55	-8	2,171	-0.37%
2023/06/13	11	26.84	3	26.63	26.90	8	2,045	0.39%
2023/06/12	1	26.50	11	26.10	26.40	-10	1,973	-0.51%
2023/06/09	4	26.70	16	26.87	26.70	-12	1,936	-0.62%
2023/06/08	18	26.86	36.5	26.96	26.85	-18.5	1,884	-0.98%
2023/06/07	31	26.43	24.1	26.62	26.60	6.9	1,738	0.40%
2023/06/06	10	25.30	0	0.00	25.20	10	1,507	0.66%
2023/06/02	22	25.30	2	25.30	25.25	20	1,530	1.31%
2023/05/31	0	0.00	6	25.27	25.25	-6	1,539	-0.39%
2023/05/30	8	25.47	0	0.00	25.35	8	1,523	0.53%
2023/05/29	0	0.00	5	24.83	24.90	-5	1,470	-0.34%
2023/05/26	0	0.00	1.1	24.59	24.30	-1.1	1,499	-0.07%
2023/05/25	0.1	24.48	0	0.00	24.45	0.1	1,556	0.01%
2023/05/23	2.1	24.21	0	0.00	24.20	2.1	1,598	0.13%
2023/05/22	10	24.10	0	0.00	24.20	10	1,681	0.59%
2023/05/16	2	23.20	0	0.00	23.20	2	1,757	0.11%
2023/05/15	0	0.00	10	23.10	23.10	-10	1,776	-0.56%
2023/05/12	0	0.00	1	23.05	23.40	-1	1,858	-0.05%
2023/05/10	1	23.20	0	0.00	23.45	1	2,292	0.04%
2023/05/09	1	23.25	0	0.00	23.25	1	2,300	0.04%
2023/05/05	1	23.95	0	0.00	23.90	1	2,364	0.04%
2023/05/03	2.2	23.81	4	23.78	23.80	-1.8	2,422	-0.07%
2023/04/28	6	23.79	0	0.00	23.70	6	2,448	0.25%
2023/04/26	1	23.45	1	23.40	23.40	0	2,448	0.00%
2023/04/25	3	23.55	0	0.00	23.50	3	2,443	0.12%
2023/04/24	2.1	24.31	0	0.00	24.25	2.1	2,416	0.09%
2023/04/19	0.1	25.60	0	0.00	25.30	0.1	2,431	0.00%
2023/04/18	6.1	26.25	6	26.02	25.60	0.1	2,415	0.00%
2023/04/17	0.2	25.44	0	0.00	25.40	0.2	2,323	0.01%
2023/04/14	6	25.17	0	0.00	25.15	6	2,311	0.26%
2023/04/13	3	25.10	1	25.20	25.05	2	2,302	0.09%
2023/04/12	0	25.50	1	25.55	25.55	-1	2,280	-0.04%
2023/04/11	1	25.25	1	25.15	25.20	0	2,262	0.00%
2023/04/06	0	0.00	2	24.75	24.70	-2	2,250	-0.09%
2023/03/31	2	24.88	5	24.85	24.90	-3	2,248	-0.13%
2023/03/30	3	25.07	1	25.35	25.05	2	2,231	0.09%
2023/03/29	0	0.00	1	24.15	24.20	-1	2,172	-0.05%
2023/03/28	2.1	24.36	0	0.00	24.50	2.1	2,168	0.09%
2023/03/27	0	0.00	5	24.88	24.85	-5	2,152	-0.23%
2023/03/24	0.1	25.30	0	0.00	25.05	0.1	2,162	0.00%
2023/03/22	0.1	25.10	0	0.00	24.90	0.1	2,147	0.00%
2023/03/21	0	0.00	2	25.25	25.25	-2	2,122	-0.09%
2023/03/20	27	25.20	0	0.00	25.25	27	2,113	1.28%
2023/03/17	8.1	25.05	1	25.00	24.95	7.1	2,120	0.33%
2023/03/14	2	25.00	1	25.40	25.20	1	2,165	0.05%
2023/03/10	1.1	25.50	3	25.50	25.45	-1.9	2,259	-0.09%
2023/03/08	5	26.46	1	26.50	26.50	4	2,247	0.18%
2023/03/07	2.2	26.25	0	0.00	26.20	2.2	2,214	0.10%
2023/03/06	2.3	26.17	18	26.15	26.15	-15.7	2,209	-0.71%
2023/03/03	0	0.00	32	26.10	26.05	-32	2,209	-1.45%
2023/03/01	2	25.80	2	25.80	25.80	0	2,243	0.00%
2023/02/24	2	26.35	0	0.00	26.10	2	2,231	0.09%
2023/02/23	3	26.65	1	26.45	26.35	2	2,185	0.09%
2023/02/22	2.3	25.80	5	25.65	25.90	-2.7	2,141	-0.13%
2023/02/21	0	0.00	118	26.10	26.00	-118	2,133	-5.53%	大賣/鉅額交易
2023/02/20	136	26.55	6	26.53	26.50	130	2,140	6.07%	大買/鉅額交易
2023/02/17	0	0.00	1	26.05	26.20	-1	2,082	-0.05%
2023/02/16	0	26.00	1	25.80	25.90	-1	2,074	-0.05%
2023/02/14	1	25.85	0	0.00	25.60	1	2,108	0.05%
2023/02/13	1	25.30	15	25.27	25.60	-14	2,120	-0.66%
2023/02/10	18	25.83	3	25.57	25.60	15	2,136	0.70%
2023/02/09	13	26.38	5	26.06	26.25	8	2,069	0.39%
2023/02/08	15	26.39	52	26.25	26.55	-37	1,913	-1.93%
2023/02/06	8	24.97	1	24.90	24.85	7	1,661	0.42%
2023/02/03	3.5	24.98	4.2	24.90	24.95	-0.7	1,652	-0.04%
2023/01/31	0	0.00	3	23.65	23.80	-3	1,562	-0.19%
2023/01/30	5.1	23.40	2	23.40	23.40	3.1	1,563	0.20%
2023/01/17	0	0.00	1	22.75	22.80	-1	1,553	-0.06%
2023/01/16	0.1	22.88	0	0.00	22.60	0.1	1,560	0.01%
2023/01/13	0	0.00	3	22.88	22.75	-3	1,564	-0.19%
2023/01/12	2	23.00	0	0.00	23.00	2	1,572	0.13%
2023/01/11	2	23.20	2	23.20	23.10	0	1,595	0.00%
2023/01/10	0	0.00	1	23.10	23.25	-1	1,621	-0.06%
2023/01/09	3	23.43	0	0.00	23.25	3	1,651	0.18%
2023/01/05	0	0.00	1	23.05	22.70	-1	1,704	-0.06%
2023/01/04	2	22.70	1	22.75	22.70	1	1,723	0.06%
2022/12/30	2	22.50	2	22.60	22.40	0	1,781	0.00%
2022/12/29	0	0.00	10	22.15	22.35	-10	1,856	-0.54%
2022/12/28	0	0.00	1	22.40	22.40	-1	1,886	-0.05%
2022/12/22	1	23.30	0	0.00	23.05	1	1,955	0.05%
2022/12/21	3.1	23.05	2	22.90	22.90	1.1	2,003	0.05%
2022/12/20	4.2	23.44	26	23.52	23.00	-21.8	2,032	-1.07%
2022/12/16	2.1	24.37	6	24.26	24.15	-3.9	2,121	-0.18%
2022/12/15	4.2	24.89	1	24.80	24.80	3.2	2,147	0.15%
2022/12/14	0	24.95	0	0.00	24.90	0	2,190	0.00%
2022/12/12	1	24.35	1	24.40	24.40	0	2,373	0.00%
2022/12/09	1.6	24.79	1	24.60	24.60	0.6	2,692	0.02%
2022/12/08	0	0.00	2	24.90	24.95	-2	2,700	-0.07%
2022/12/07	2.2	24.43	2	24.35	24.20	0.2	2,690	0.01%
2022/12/06	7.2	24.79	1	24.60	24.60	6.2	2,733	0.23%
2022/12/05	3.5	25.84	0	0.00	25.50	3.5	2,702	0.13%
2022/12/02	2	25.45	1	25.60	25.55	1	2,631	0.04%
2022/12/01	0	0.00	1	25.20	25.20	-1	2,620	-0.04%
2022/11/30	2	24.83	0	0.00	24.85	2	2,643	0.08%
2022/11/29	0	0.00	1	24.45	24.55	-1	2,664	-0.04%
2022/11/28	0	0.00	2	24.50	24.55	-2	2,673	-0.07%
2022/11/25	3	24.78	4	24.65	24.55	-1	2,679	-0.04%
2022/11/22	0	0.00	1	23.90	23.95	-1	2,652	-0.04%
2022/11/18	3	24.65	0	0.00	24.20	3	2,777	0.11%
2022/11/16	1	24.90	0	0.00	24.75	1	2,778	0.04%
2022/11/15	6	24.24	0	0.00	24.45	6	2,755	0.22%
2022/11/14	0	0.00	4	24.21	24.20	-4	2,762	-0.14%
2022/11/11	1	24.10	0	0.00	24.10	1	2,778	0.04%
2022/11/10	1	24.55	1	24.45	24.50	0	2,753	0.00%
2022/11/09	0	0.00	1.4	24.24	24.35	-1.4	2,768	-0.05%
2022/11/08	0	0.00	1	24.20	23.70	-1	2,920	-0.03%
2022/11/07	1	23.80	2	23.80	23.70	-1	2,923	-0.03%
2022/11/02	0	0.00	10	22.95	23.15	-10	2,981	-0.34%
2022/10/31	0	0.00	2	22.58	22.55	-2	2,980	-0.07%
2022/10/28	5	22.30	1	22.10	22.15	4	3,004	0.13%
2022/10/27	0	0.00	5	22.35	22.50	-5	3,019	-0.17%
2022/10/26	2	21.95	1	21.80	21.80	1	3,028	0.03%
2022/10/25	1	22.20	1	22.00	22.00	0	3,033	0.00%
2022/10/24	5	22.60	1	22.35	22.30	4	3,040	0.13%
2022/10/19	4	22.45	0	0.00	22.40	4	3,146	0.13%
2022/10/18	9	22.40	2	22.65	22.65	7	3,160	0.22%
2022/10/17	2	21.55	3	22.18	22.70	-1	3,291	-0.03%
2022/10/14	3	22.30	0	0.00	22.35	3	3,456	0.09%
2022/10/13	1	20.50	2	20.60	20.35	-1	3,744	-0.03%
2022/10/12	0	0.00	5	22.09	22.15	-5	3,737	-0.13%
2022/10/07	5	24.00	2	24.05	23.90	3	3,875	0.08%
2022/10/06	7	24.14	5	24.06	24.10	2	3,973	0.05%
2022/10/05	0	0.00	5	23.55	23.60	-5	4,005	-0.12%
2022/10/04	10	23.30	1	23.55	23.60	9	4,093	0.22%
2022/09/30	2	22.15	0	0.00	22.50	2	4,135	0.05%
2022/09/28	0	0.00	3	22.20	21.95	-3	4,237	-0.07%
2022/09/27	3	23.15	4	22.60	23.25	-1	4,219	-0.02%
2022/09/26	2	23.40	5	23.16	22.60	-3	4,227	-0.07%
2022/09/23	8	24.44	0	0.00	24.40	8	4,290	0.19%
2022/09/22	1	24.45	6	24.40	24.30	-5	4,483	-0.11%
2022/09/21	1	24.80	0	0.00	24.75	1	4,502	0.02%
2022/09/20	7.2	25.30	0	0.00	25.25	7.2	4,480	0.16%
2022/09/19	12.1	26.22	0	0.00	25.85	12.1	4,444	0.27%
2022/09/16	12	26.63	12.3	26.66	26.75	-0.3	4,354	-0.01%
2022/09/14	0.1	24.75	0	0.00	24.80	0.1	4,113	0.00%
2022/09/13	8.2	25.36	8.1	25.60	25.25	0.1	4,128	0.00%
2022/09/12	5	24.91	0	0.00	24.90	5	4,159	0.12%
2022/09/08	0	0.00	1	24.35	24.85	-1	4,220	-0.02%
2022/09/07	2.1	24.45	1	24.50	24.30	1.1	4,276	0.03%
2022/09/06	1	24.50	0	0.00	24.30	1	4,314	0.02%
2022/09/05	11.1	25.23	10	25.25	25.25	1.1	4,328	0.02%
2022/09/02	1	25.95	0	0.00	25.95	1	4,416	0.02%
2022/09/01	4	26.15	4	26.20	26.20	0	4,490	0.00%
2022/08/29	0.1	26.15	0	0.00	26.05	0.1	4,584	0.00%
2022/08/26	7	26.98	0	0.00	26.90	7	4,604	0.15%
2022/08/25	10.1	26.70	0	0.00	26.95	10.1	4,627	0.22%
2022/08/24	2	26.10	0	0.00	26.15	2	4,615	0.04%
2022/08/22	0	0.00	1	26.50	26.30	-1	4,794	-0.02%
2022/08/19	0	0.00	66	26.75	26.75	-66	4,801	-1.37%
2022/08/18	1	26.50	5	25.97	26.55	-4	4,807	-0.08%
2022/08/17	6	26.44	5	26.40	26.25	1	4,826	0.02%
2022/08/16	3	26.45	2	26.45	26.35	1	4,838	0.02%
2022/08/15	24	26.15	21	26.28	26.60	3	4,858	0.06%
2022/08/12	0	0.00	4	27.85	28.10	-4	4,734	-0.08%
2022/08/11	15	27.62	0	0.00	27.30	15	4,772	0.31%
2022/08/10	9	27.83	4	27.85	27.80	5	4,783	0.10%
2022/08/09	6	27.89	2	28.15	28.10	4	4,838	0.08%
2022/08/08	2	28.18	0	0.00	28.25	2	4,961	0.04%
2022/08/05	61	28.40	0	0.00	28.45	61	5,096	1.20%
2022/08/04	5	27.50	0	0.00	27.90	5	5,147	0.10%
2022/08/03	7	28.34	5	28.00	27.80	2	5,194	0.04%
2022/08/02	3.1	28.32	0	0.00	28.30	3.1	5,227	0.06%
2022/08/01	2.1	28.88	1	28.95	28.85	1.1	5,249	0.02%
2022/07/27	2	29.05	1	28.80	29.30	1	5,404	0.02%
2022/07/26	1.1	28.86	10	28.75	28.75	-9	5,373	-0.17%
2022/07/25	3	29.38	1	29.50	29.45	2	5,371	0.04%
2022/07/22	8.1	30.10	4	29.98	29.90	4.1	5,370	0.08%
2022/07/21	10	29.78	3	29.73	30.10	7	5,286	0.13%
2022/07/20	7.1	29.78	15.1	29.65	29.10	-8.1	5,115	-0.16%
2022/07/19	4	27.67	23	27.90	27.95	-19	4,844	-0.39%
2022/07/18	4	27.35	0	0.00	27.50	4	4,858	0.08%
2022/07/15	0	0.00	18	27.10	26.95	-18	5,025	-0.36%
2022/07/14	22	25.80	4	25.50	25.85	18	4,955	0.36%
2022/07/13	10	27.80	0	0.00	27.70	10	4,869	0.21%
2022/07/12	6	26.90	5	26.84	26.50	1	4,808	0.02%
2022/07/11	2	28.70	1	28.65	28.50	1	4,780	0.02%
2022/07/08	1	28.65	1	29.10	29.00	0	4,816	0.00%
2022/07/07	5	27.84	1	27.70	28.10	4	4,809	0.08%
2022/07/06	4	28.46	0	0.00	27.70	4	4,808	0.08%
2022/07/05	1	28.95	4	28.91	29.20	-3	4,774	-0.06%
2022/07/04	8	28.46	1	28.45	28.45	7	4,773	0.15%
2022/07/01	25	29.61	2	28.85	28.55	23	4,815	0.48%
2022/06/30	2	31.20	6	31.01	30.85	-4	4,766	-0.08%
2022/06/29	7	30.19	7	30.50	30.45	0	4,671	0.00%
2022/06/28	2	30.45	1	30.10	30.05	1	4,808	0.02%
2022/06/27	1	30.80	58	30.77	30.85	-57	5,167	-1.10%
2022/06/24	5	29.65	0	0.00	29.60	5	5,170	0.10%
2022/06/23	5	29.45	0	0.00	29.35	5	5,156	0.10%
2022/06/22	2	30.45	20	29.76	29.75	-18	5,153	-0.35%
2022/06/21	5	30.50	11	30.74	31.10	-6	5,227	-0.11%
2022/06/20	36	30.46	8.1	30.10	29.65	27.9	5,299	0.53%
2022/06/17	11.1	31.70	2	31.68	31.60	9.1	5,223	0.17%
2022/06/16	5	32.60	0	0.00	32.20	5	5,176	0.10%
2022/06/15	7.1	33.11	0	0.00	33.25	7.1	5,162	0.14%
2022/06/14	10	33.00	0	0.00	33.35	10	5,151	0.19%
2022/06/13	13	33.75	0	0.00	33.40	13	5,148	0.25%
2022/06/10	11	35.40	1	35.50	35.40	10	5,061	0.20%
2022/06/09	2	36.45	0	0.00	36.40	2	4,991	0.04%
2022/06/08	5	36.73	1	36.65	36.75	4	4,992	0.08%
2022/06/07	1	36.40	0	0.00	36.35	1	4,973	0.02%
2022/06/06	4	36.36	1.5	36.44	36.25	2.5	4,982	0.05%
2022/06/02	5	37.00	6	36.85	36.80	-1	5,005	-0.02%
2022/06/01	4	36.90	2.5	37.08	36.65	1.5	4,991	0.03%
2022/05/31	3	36.85	2	36.98	37.00	1	4,946	0.02%
2022/05/30	4	36.30	4.4	36.38	36.45	-0.4	4,853	-0.01%
2022/05/27	1	36.05	2	35.88	35.85	-1	4,814	-0.02%
2022/05/26	0	0.00	2	35.78	35.45	-2	4,831	-0.04%
2022/05/24	0	0.00	2	35.35	35.25	-2	4,852	-0.04%
2022/05/23	7	36.04	15	36.08	35.90	-8	4,833	-0.17%
2022/05/20	3	36.03	2	36.03	35.95	1	4,843	0.02%
2022/05/19	5	36.10	2	35.40	36.20	3	4,810	0.06%
2022/05/18	5	36.03	2	36.30	35.75	3	4,755	0.06%
2022/05/16	11	36.00	16	35.53	35.20	-5	4,763	-0.10%
2022/05/13	3	35.00	3	35.12	35.10	0	4,721	0.00%
2022/05/12	0	0.00	1	33.85	33.60	-1	4,620	-0.02%
2022/05/11	3	34.77	5.1	34.03	34.60	-2.1	4,586	-0.04%
2022/05/10	0	0.00	2	33.45	34.15	-2	4,553	-0.04%
2022/05/09	0.1	33.85	0	0.00	33.50	0.1	4,581	0.00%
2022/05/06	2	34.85	0	0.00	34.90	2	4,585	0.04%
2022/05/05	3	36.15	16.1	35.78	35.30	-13.1	4,605	-0.28%
2022/05/04	0.1	34.10	1	34.20	34.10	-1	4,478	-0.02%
2022/04/28	1.1	32.88	0	0.00	33.05	1.1	4,585	0.02%
2022/04/27	3	32.60	3	32.83	33.00	0	4,581	0.00%
2022/04/26	3	34.10	1	33.85	33.85	2	4,542	0.04%
2022/04/25	3	33.95	5	33.95	34.00	-2	4,552	-0.04%
2022/04/22	4	35.76	0	0.00	35.75	4	4,546	0.09%
2022/04/21	2	36.50	1.1	36.55	36.70	0.9	4,585	0.02%
2022/04/20	0.1	34.90	11.1	35.60	35.90	-11	4,424	-0.25%
2022/04/19	0	0.00	4	34.73	34.65	-4	4,419	-0.09%
2022/04/15	5	35.32	5	35.40	34.95	0	4,592	0.00%
2022/04/14	4	34.58	0	0.00	35.40	4	4,677	0.09%
2022/04/13	0	0.00	2	34.90	34.95	-2	4,706	-0.04%
2022/04/12	5.1	33.75	45	33.63	33.50	-39.9	5,002	-0.80%
2022/04/11	11	34.67	15	34.10	34.00	-4	5,567	-0.07%
2022/04/08	10	35.25	0	0.00	35.40	10	5,551	0.18%
2022/04/07	13.1	35.63	9	35.89	34.90	4.1	5,572	0.07%
2022/04/06	8	37.03	0	0.00	36.80	8	5,606	0.14%
2022/04/01	6	37.13	33	37.14	37.30	-27	5,591	-0.48%
2022/03/31	11	37.15	12	37.57	36.85	-1	5,538	-0.02%
2022/03/30	10	37.19	14	37.31	36.50	-4	5,398	-0.07%
2022/03/29	0	35.00	1	35.10	34.95	-1	5,066	-0.02%
2022/03/28	10	34.00	5	34.20	34.35	5	5,102	0.10%
2022/03/25	0	0.00	9	34.79	34.55	-9	5,198	-0.17%
2022/03/24	15	35.68	12	35.56	35.40	3	5,192	0.06%
2022/03/23	1	35.15	2	35.33	35.85	-1	5,141	-0.02%
2022/03/22	5	34.40	2.2	34.41	34.45	2.8	5,173	0.05%
2022/03/21	13	34.43	4	34.65	34.35	9	5,248	0.17%
2022/03/17	2	33.30	3.1	33.51	33.65	-1.1	5,419	-0.02%
2022/03/16	4.1	32.12	0	0.00	32.00	4.1	5,540	0.07%
2022/03/15	4.1	32.48	0	0.00	32.25	4.1	5,678	0.07%
2022/03/14	5	33.95	0	0.00	33.45	5	5,776	0.09%
2022/03/11	1	33.70	0.1	33.80	33.65	0.9	5,927	0.02%
2022/03/10	16.1	33.46	0	0.00	33.55	16.1	6,021	0.27%
2022/03/09	1	32.30	0	0.00	32.60	1	6,205	0.02%
2022/03/08	1.1	31.90	1	32.25	31.90	0.1	6,357	0.00%
2022/03/07	3.1	33.62	0	0.00	33.20	3.1	6,523	0.05%
2022/03/04	10	35.30	0	0.00	34.90	10	6,723	0.15%
2022/03/03	1	35.46	3	35.67	35.45	-2	6,889	-0.03%
2022/03/02	4	34.97	3	34.70	35.65	1	7,050	0.01%
2022/03/01	0	0.00	7	34.52	34.70	-7	7,240	-0.10%
2022/02/25	1.1	33.85	2	33.83	33.80	-0.9	7,377	-0.01%
2022/02/24	8.1	33.55	3	33.55	33.50	5	7,578	0.07%
2022/02/23	4	34.58	4	34.70	34.65	0	7,656	0.00%
2022/02/22	20	34.58	5	34.51	34.45	15	7,912	0.19%
2022/02/21	0	0.00	8	35.40	35.40	-8	8,381	-0.10%
2022/02/18	2	35.90	4	35.53	35.80	-2	9,702	-0.02%
2022/02/17	3.1	35.96	5	36.09	35.95	-1.9	10,065	-0.02%
2022/02/16	18.1	36.54	2	36.33	36.30	16.1	10,956	0.15%
2022/02/15	0	0.00	5	36.10	36.25	-5	11,511	-0.04%
2022/02/14	4	35.06	12	35.07	34.90	-8	11,760	-0.07%
2022/02/10	5.1	36.59	0	0.00	36.40	5.1	12,319	0.04%
2022/02/09	0	0.00	7	36.74	36.70	-7	12,438	-0.06%
2022/02/08	4	35.64	7	35.80	35.80	-3	12,686	-0.02%
2022/02/07	3	35.05	0	0.00	35.75	3	13,044	0.02%
2022/01/26	0	0.00	7	34.00	33.75	-7	13,683	-0.05%
2022/01/25	17	34.02	8	34.10	33.70	9	15,412	0.06%
2022/01/21	6	35.13	0	0.00	35.00	6	16,155	0.04%
2022/01/20	3	36.00	1	36.10	36.10	2	16,284	0.01%
2022/01/19	4	36.15	7	36.09	36.10	-3	16,426	-0.02%
2022/01/18	2	36.93	0	0.00	36.50	2	16,785	0.01%
2022/01/17	0	0.00	12	36.14	36.90	-12	17,040	-0.07%
2022/01/14	16.1	34.93	12	35.10	35.50	4.1	17,516	0.02%
2022/01/13	23	36.18	0	0.00	36.05	23	17,827	0.13%
2022/01/12	4	36.44	6.1	36.30	36.30	-2.1	17,937	-0.01%
2022/01/11	32.1	36.75	4	36.75	36.35	28.1	18,098	0.16%
2022/01/10	4.1	37.31	1	37.40	37.05	3.1	18,078	0.02%
2022/01/07	33.2	37.73	2	37.80	37.45	31.2	18,091	0.17%
2022/01/06	0	38.75	2.1	38.61	39.10	-2.1	17,986	-0.01%
2022/01/05	37.5	39.79	19	39.59	39.20	18.5	17,999	0.10%
2022/01/04	22	40.72	20.4	40.35	41.30	1.7	17,754	0.01%
2022/01/03	6	38.67	6	38.65	38.60	0	17,259	0.00%
2021/12/30	7	39.05	0	0.00	38.85	7	17,319	0.04%
2021/12/29	3	39.25	1	39.40	39.00	2	17,393	0.01%
2021/12/28	8.1	38.89	7	39.01	39.00	1.1	17,464	0.01%
2021/12/27	7	38.52	8	38.98	38.85	-1	17,587	-0.01%
2021/12/24	2.2	38.78	3	38.62	38.45	-0.9	17,767	0.00%
2021/12/23	0	0.00	4	38.84	38.75	-4	17,803	-0.02%
2021/12/22	2	38.83	0	0.00	38.80	2	17,907	0.01%
2021/12/17	2	38.67	4	38.38	38.35	-2	18,282	-0.01%
2021/12/16	7	39.44	3	39.27	39.25	4	18,301	0.02%
2021/12/15	5	38.83	6	38.28	38.90	-1	18,308	-0.01%
2021/12/14	9	38.15	6	38.34	38.05	3	18,310	0.02%
2021/12/13	3.2	38.58	11	38.79	38.55	-7.8	18,304	-0.04%
2021/12/10	12.1	39.43	13	39.60	39.20	-0.9	18,346	0.00%
2021/12/09	10	40.98	27	40.82	40.40	-17	18,419	-0.09%
2021/12/08	1	40.80	15	40.83	40.60	-14	18,360	-0.08%
2021/12/07	11	40.43	1	41.45	40.65	10	18,450	0.05%
2021/12/06	31	40.68	0	0.00	40.80	31	18,441	0.17%
2021/12/03	1	41.55	7	41.68	41.25	-6	18,607	-0.03%
2021/12/02	14	40.69	7	40.68	40.30	7	18,681	0.04%
2021/12/01	43	40.76	10	41.30	41.40	33	18,887	0.17%
2021/11/30	2	39.88	2	40.75	41.60	0	19,204	0.00%
2021/11/29	9	37.33	7	38.58	38.90	2	20,669	0.01%
2021/11/26	23	39.22	24	39.11	38.55	-1	21,153	0.00%
2021/11/25	42	40.40	5	40.80	40.15	37	21,179	0.17%
2021/11/24	2	39.68	3	39.45	39.60	-1	21,052	0.00%
2021/11/23	16	40.37	15	39.98	39.90	1	21,047	0.00%
2021/11/22	5	41.20	23.5	41.28	41.15	-18.5	21,010	-0.09%
2021/11/19	15	41.01	16	41.08	40.80	-1	21,284	0.00%
2021/11/18	46	42.14	23	41.77	41.40	23	21,203	0.11%
2021/11/17	45	43.07	57	43.57	42.35	-12	20,858	-0.06%
2021/11/16	30	41.52	21.1	41.52	41.25	8.9	19,717	0.05%
2021/11/15	78.6	41.65	88	42.72	41.05	-9.4	19,620	-0.05%
2021/11/12	4	41.36	31.4	41.14	41.00	-27.4	18,949	-0.14%
2021/11/11	11	40.00	33	39.85	39.15	-22	18,495	-0.12%
2021/11/10	22	39.47	3	39.53	39.60	19	18,399	0.10%
2021/11/09	12	39.78	18	39.51	39.65	-6	18,452	-0.03%
2021/11/08	13	38.66	3	38.65	38.55	10	18,199	0.05%
2021/11/05	13	38.81	13	38.83	39.10	0	18,422	0.00%
2021/11/04	18	39.72	5	39.69	38.90	13	18,472	0.07%
2021/11/03	46	39.77	26.1	39.82	39.85	19.9	18,472	0.11%
2021/11/02	126	42.28	236.1	43.44	40.80	-110.1	18,042	-0.61%	大買/大賣/鉅額交易
2021/11/01	32	38.83	58	38.78	39.85	-26	16,524	-0.16%
2021/10/29	7	37.35	2	37.18	37.00	5	16,330	0.03%
2021/10/28	10	36.94	22.1	37.57	36.75	-12.1	16,435	-0.07%
2021/10/27	7	36.59	2	36.68	36.60	5	16,897	0.03%
2021/10/26	19	37.67	6	37.69	37.05	13	17,415	0.07%
2021/10/25	28	37.12	18.1	37.06	37.15	9.9	17,709	0.06%
2021/10/22	38	37.52	50	36.65	37.60	-12	18,459	-0.07%
2021/10/21	8	36.29	2	36.68	35.60	6	19,126	0.03%
2021/10/20	4	35.51	5	35.61	36.05	-1	19,840	-0.01%
2021/10/19	5	35.55	8	35.09	35.25	-3	21,324	-0.01%
2021/10/18	2	34.10	4	34.00	33.75	-2	24,167	-0.01%
2021/10/15	1	34.15	1	34.10	34.00	0	25,658	0.00%
2021/10/14	4	32.80	0	0.00	32.60	4	26,229	0.02%
2021/10/13	0	0.00	6	33.27	32.00	-6	26,992	-0.02%
2021/10/12	7	33.65	0	0.00	33.15	7	27,638	0.03%
2021/10/08	1	34.40	4	34.73	34.55	-3	28,093	-0.01%
2021/10/07	4	34.50	0	0.00	34.70	4	28,820	0.01%
2021/10/06	1	33.20	1	33.70	33.10	0	31,899	0.00%
2021/10/05	1	32.10	2	31.75	33.25	-1	33,099	0.00%
2021/10/04	1	33.15	1	32.90	32.00	0	33,868	0.00%
2021/10/01	16	34.45	1	33.25	33.60	15	34,108	0.04%
2021/09/30	6.1	35.93	10	36.13	36.05	-4	34,293	-0.01%
2021/09/29	0	0.00	3	36.52	36.05	-3	34,450	-0.01%
2021/09/28	14	37.47	5	37.33	37.60	9	34,776	0.03%
2021/09/27	5	36.62	10	36.93	37.05	-5	34,636	-0.01%
2021/09/24	2	36.30	1	36.20	36.00	1	34,690	0.00%
2021/09/23	15	36.30	5	36.45	36.00	10	34,911	0.03%
2021/09/22	21.1	36.39	11	36.72	36.10	10.1	35,592	0.03%
2021/09/17	3	37.22	0	0.00	37.80	3	36,401	0.01%
2021/09/16	7	37.40	4	37.50	37.00	3	36,613	0.01%
2021/09/15	5	37.49	4	37.61	37.25	1	36,646	0.00%
2021/09/14	4	38.06	7	37.99	38.50	-3	36,735	-0.01%
2021/09/13	8	38.17	3	38.48	37.85	5	36,718	0.01%
2021/09/10	7	38.29	7	38.15	38.65	0	36,799	0.00%
2021/09/09	7	37.95	1	38.10	38.30	6	36,814	0.02%
2021/09/08	30	37.55	6	38.44	37.40	24	36,885	0.07%
2021/09/07	15.1	39.10	6	38.16	38.65	9.1	36,887	0.02%
2021/09/06	59	40.15	38	40.70	39.10	21	36,978	0.06%
2021/09/03	99	41.44	171	41.81	41.70	-72	37,159	-0.19%	大賣/
2021/09/02	144.1	43.27	121	42.78	40.60	23.1	37,520	0.06%	大買/大賣/
2021/09/01	46	40.33	60.1	40.63	42.05	-14.1	36,735	-0.04%
2021/08/31	8	38.64	11	38.67	39.30	-3	36,422	-0.01%
2021/08/30	1	37.90	0	0.00	37.75	1	36,581	0.00%
2021/08/27	4	38.10	4	38.35	37.85	0	36,773	0.00%
2021/08/26	4	38.28	11	38.40	38.35	-7	36,824	-0.02%
2021/08/25	25	39.03	28	38.75	38.30	-3	36,876	-0.01%
2021/08/24	10	37.75	6	38.36	37.50	4	36,777	0.01%
2021/08/23	12	38.48	7	38.37	38.55	5	36,876	0.01%
2021/08/20	27	36.93	26	37.21	37.05	1	37,038	0.00%
2021/08/19	28	37.43	16	37.43	36.50	12	37,228	0.03%
2021/08/18	6	35.87	13	36.61	37.60	-7	37,207	-0.02%
2021/08/17	11	36.22	65	36.57	35.15	-54	37,852	-0.14%
2021/08/16	2	37.28	6	37.55	37.50	-4	37,897	-0.01%
2021/08/13	41.4	38.93	6	38.68	37.40	35.4	37,806	0.09%
2021/08/12	11	39.53	19	38.86	39.45	-8	37,796	-0.02%
2021/08/11	19	39.48	105	39.70	38.20	-86	37,955	-0.23%	大賣/
2021/08/10	60.1	40.33	23	40.69	40.45	37.1	37,974	0.10%
2021/08/09	26	40.65	6	40.98	40.30	20	37,904	0.05%
2021/08/06	31	43.15	24	43.08	42.15	7	37,815	0.02%
2021/08/05	112	43.90	16	43.26	43.05	96	38,084	0.25%	大買/
2021/08/04	19	43.73	41	43.87	43.30	-22	38,435	-0.06%
2021/08/03	33	43.17	36	43.35	43.40	-3	38,377	-0.01%
2021/08/02	71	43.26	45	43.03	42.85	26	38,306	0.07%
2021/07/30	59	43.62	85.1	44.13	43.40	-26.1	38,010	-0.07%
2021/07/29	111.1	43.40	58	43.76	43.10	53.1	37,638	0.14%	大買/
2021/07/28	76	40.88	119	41.44	42.45	-43	37,375	-0.12%	大賣/
2021/07/27	174	45.40	213	45.17	43.40	-39	37,014	-0.11%	大買/大賣/
2021/07/26	186	46.33	61	46.38	46.50	125	37,296	0.34%	大買/鉅額交易
2021/07/23	134	45.58	136.5	45.92	44.90	-2.5	38,235	-0.01%	大買/大賣/
2021/07/22	339	44.38	221.9	44.33	44.70	117.1	36,872	0.32%	大買/大賣/鉅額交易
2021/07/21	10	43.43	146.5	43.87	43.90	-136.5	34,037	-0.40%	大賣/鉅額交易
2021/07/20	26	38.72	29	38.98	39.95	-3	32,699	-0.01%
2021/07/19	32.7	39.42	30	39.50	38.95	2.7	32,374	0.01%
2021/07/16	28	38.61	27	38.33	38.90	1	32,135	0.00%
2021/07/15	27	36.14	9.5	36.31	37.40	17.5	31,890	0.05%
2021/07/14	53.8	36.53	52.1	36.52	36.30	1.7	32,698	0.01%
2021/07/13	267.5	39.80	160	39.35	37.30	107.5	32,442	0.33%	大買/大賣/鉅額交易
2021/07/12	53	38.06	72.1	38.26	38.30	-19.1	29,554	-0.06%
2021/07/09	61	34.39	82.3	33.75	34.85	-21.3	28,571	-0.07%
2021/07/08	13	33.02	6	33.28	32.85	7	28,148	0.02%
2021/07/07	61	33.20	74	32.77	32.70	-13	28,156	-0.05%
2021/07/06	11	32.50	17	32.29	32.30	-6	28,388	-0.02%
2021/07/05	15	32.83	23	32.64	33.00	-8	28,575	-0.03%
2021/07/02	9	31.85	51	31.70	31.80	-42	28,580	-0.15%
2021/07/01	36.1	31.30	29	31.87	31.10	7.1	29,544	0.02%
2021/06/30	15	31.75	5	31.80	31.75	10	30,540	0.03%
2021/06/29	76	32.12	7.5	32.91	31.95	68.5	31,149	0.22%
2021/06/28	20	33.97	58	33.63	33.95	-38	30,862	-0.12%
2021/06/25	14	32.28	2	32.25	32.00	12	30,669	0.04%
2021/06/24	1	32.00	1	32.00	31.95	0	30,690	0.00%
2021/06/23	0	0.00	9	31.79	31.95	-9	30,916	-0.03%
2021/06/22	16.2	31.30	5	32.20	30.90	11.2	31,361	0.04%
2021/06/21	4	31.44	12	31.47	31.60	-8	32,370	-0.02%
2021/06/18	17.1	32.21	13	32.09	31.85	4.1	34,039	0.01%
2021/06/17	9	32.19	34	32.11	32.40	-25	34,686	-0.07%
2021/06/16	26	31.61	15	31.82	31.35	11	34,671	0.03%
2021/06/15	31	32.45	14	32.45	32.40	17	34,743	0.05%
2021/06/11	24	32.10	24	32.21	32.45	0	34,893	0.00%
2021/06/10	35	32.10	30	31.99	31.70	5	34,575	0.01%
2021/06/09	16	31.97	12	31.99	32.25	4	34,075	0.01%
2021/06/08	4	30.31	25	30.91	30.90	-21	33,380	-0.06%
2021/06/07	9	30.78	5	30.00	29.90	4	33,281	0.01%
2021/06/04	13	30.12	22	30.45	30.45	-9	33,080	-0.03%
2021/06/03	0	0.00	27	30.02	30.10	-27	32,982	-0.08%
2021/06/02	28	29.57	2	29.30	29.55	26	32,945	0.08%
2021/06/01	16	30.21	31	30.31	30.20	-15	32,837	-0.05%
2021/05/31	9	30.01	8.5	30.06	29.85	0.5	32,706	0.00%
2021/05/28	16	29.74	3.2	29.87	29.50	12.8	32,637	0.04%
2021/05/27	10	29.23	15	29.35	29.35	-5	32,590	-0.02%
2021/05/26	10	28.75	3	28.67	28.80	7	32,422	0.02%
2021/05/25	112.2	29.08	89	28.92	29.10	23.2	32,412	0.07%	大買/
2021/05/24	15.2	27.78	4	27.45	27.90	11.2	31,818	0.04%
2021/05/20	12	26.73	8	26.19	25.85	4	32,323	0.01%
2021/05/19	1	25.35	10	26.10	26.30	-9	32,599	-0.03%
2021/05/18	11	24.92	8	25.28	25.70	3	33,039	0.01%
2021/05/17	4.1	24.10	3	23.94	23.40	1.1	33,063	0.00%
2021/05/14	10.1	26.46	7	26.96	25.95	3.1	32,994	0.01%
2021/05/13	18	26.24	41	26.19	26.05	-23	32,962	-0.07%
2021/05/12	11.2	26.22	57	25.62	25.30	-45.9	32,685	-0.14%
2021/05/11	36.1	28.40	16	28.30	27.90	20.1	32,489	0.06%
2021/05/10	8	30.52	7	30.74	30.50	1	33,017	0.00%
2021/05/07	9	31.16	8	30.97	31.20	1	35,030	0.00%
2021/05/06	17	29.54	22	30.33	29.55	-5	35,368	-0.01%
2021/05/05	27	30.44	29	30.59	29.80	-2	35,727	-0.01%
2021/05/04	9.1	31.90	22	30.82	30.45	-12.9	35,985	-0.04%
2021/05/03	129	33.43	101	33.56	32.20	28	35,869	0.08%	大買/大賣/
2021/04/29	91.1	33.78	130.4	34.31	35.05	-39.3	35,279	-0.11%	大賣/
2021/04/28	1	32.05	8	32.12	31.90	-7	34,789	-0.02%
2021/04/27	30	31.79	3.5	31.75	31.75	26.5	36,626	0.07%
2021/04/26	50.1	31.97	13.1	32.22	32.15	37	37,864	0.10%
2021/04/23	14	31.69	13	31.85	32.15	1	38,967	0.00%
2021/04/22	60	31.43	18	31.47	30.80	42	39,286	0.11%
2021/04/21	7	33.48	16	33.35	33.05	-9	39,685	-0.02%
2021/04/20	75	33.81	230.1	33.93	33.75	-155.1	41,249	-0.38%	大賣/鉅額交易
2021/04/19	11	30.77	52	31.70	32.25	-41	41,999	-0.10%
2021/04/16	54	31.16	152	30.83	30.95	-98	42,586	-0.23%	大賣/
2021/04/15	31	30.74	56	30.85	31.30	-25	42,652	-0.06%
2021/04/14	72.5	29.70	62	29.70	30.10	10.5	42,856	0.02%
2021/04/13	65	30.96	69	31.85	30.90	-4	42,534	-0.01%
2021/04/12	221	31.45	47.5	31.55	30.95	173.5	42,290	0.41%	大買/鉅額交易
2021/04/09	41	32.77	11	32.99	32.40	30	41,776	0.07%
2021/04/08	52	33.34	20	33.18	32.85	32	41,548	0.08%
2021/04/07	113	34.27	60	33.55	33.15	53	41,705	0.13%	大買/
2021/04/06	53.4	33.02	111	33.22	34.10	-57.6	41,049	-0.14%	大賣/
2021/04/01	68.1	31.22	116	31.14	31.05	-47.9	40,359	-0.12%	大賣/
2021/03/31	134	30.65	58	30.99	30.00	76	39,621	0.19%	大買/
2021/03/30	65	30.51	113	30.69	30.90	-48	39,344	-0.12%	大賣/
2021/03/29	94	29.77	74	29.77	29.55	20	38,674	0.05%
2021/03/26	33	29.35	38	29.51	29.30	-5	38,476	-0.01%
2021/03/25	20	30.09	19.1	29.79	29.60	0.9	38,239	0.00%
2021/03/24	101	31.16	92	31.18	30.50	9	37,772	0.02%	大買/
2021/03/23	147	30.77	143	30.34	30.90	4	36,947	0.01%	大買/大賣/
2021/03/22	26	27.28	78	27.19	28.80	-52	35,152	-0.15%
2021/03/19	7	25.54	24	25.92	26.25	-17	34,362	-0.05%
2021/03/18	24	26.17	34	26.61	26.00	-10	34,244	-0.03%
2021/03/17	52	26.29	55	26.36	26.25	-3	34,074	-0.01%
2021/03/16	1	25.70	13	25.76	25.75	-12	33,715	-0.04%
2021/03/15	8	25.61	43	25.80	25.40	-35	33,655	-0.10%
2021/03/12	16	25.28	14	25.19	24.85	2	33,501	0.01%
2021/03/11	7	25.29	16	24.95	25.40	-9	34,099	-0.03%
2021/03/10	6	24.03	7	24.50	23.95	-1	34,468	0.00%
2021/03/09	14	23.76	16	23.80	23.90	-2	34,459	-0.01%
2021/03/08	19	24.47	5	25.08	24.25	14	34,373	0.04%
2021/03/05	4	24.59	12	24.51	24.75	-8	34,369	-0.02%
2021/03/04	9	25.05	45	24.79	24.70	-36	34,334	-0.10%
2021/03/03	25	25.02	32	25.25	25.30	-7	34,611	-0.02%
2021/03/02	32	25.96	52	25.89	25.55	-20	34,445	-0.06%
2021/02/26	34	25.01	17	25.79	25.75	17	34,261	0.05%
2021/02/25	24	25.80	35	25.67	25.50	-11	34,209	-0.03%
2021/02/24	43	25.70	4	25.68	25.45	39	34,275	0.11%
2021/02/23	56	26.14	89	26.22	26.05	-33	34,263	-0.10%
2021/02/22	24	27.41	11	26.93	26.80	13	34,238	0.04%
2021/02/19	29	26.44	34.1	26.33	26.65	-5.1	33,748	-0.02%
2021/02/18	56	26.03	55	26.33	26.50	1	33,377	0.00%
2021/02/17	36	24.82	34	24.75	24.90	2	32,857	0.01%
2021/02/05	22	23.92	13	24.22	23.80	9	32,472	0.03%
2021/02/04	22	24.18	34	24.21	23.90	-12	32,275	-0.04%
2021/02/03	28	24.29	24	24.26	24.30	4	32,059	0.01%
2021/02/02	24	24.29	55	24.30	24.15	-31	31,898	-0.10%
2021/02/01	194	24.42	148	24.62	23.80	46	31,660	0.15%	大買/大賣/
2021/01/29	153	26.73	137.1	26.61	25.10	16	30,816	0.05%	大買/大賣/
2021/01/28	20	26.16	41	25.53	25.80	-21	28,568	-0.07%
2021/01/27	26	25.58	9	25.83	25.60	17	27,891	0.06%
2021/01/26	63	25.62	80	25.50	25.00	-17	27,254	-0.06%
2021/01/25	32	25.16	47	25.19	25.15	-15	26,603	-0.06%
2021/01/22	51	24.73	22	25.12	25.25	29	26,066	0.11%
2021/01/21	168.2	25.50	41	25.62	25.10	127.2	25,197	0.50%	大買/鉅額交易
2021/01/20	166	25.32	205	25.21	24.65	-39	23,693	-0.16%	大買/大賣/
2021/01/19	95	26.21	88	27.03	27.20	7	21,667	0.03%
2021/01/18	79	23.63	81	24.17	24.75	-2	20,346	-0.01%
2021/01/15	27	22.54	68	22.35	22.50	-41	19,028	-0.22%
2021/01/14	49	23.10	40.1	23.05	23.00	8.9	18,428	0.05%
2021/01/13	200	22.43	42	22.30	23.40	158	17,516	0.90%	大買/鉅額交易
2021/01/12	65.2	22.07	98	22.32	22.45	-32.9	15,549	-0.21%
2021/01/11	77	19.70	125	19.85	20.45	-48	13,671	-0.35%	大賣/
2021/01/08	26	18.79	18	18.72	18.60	8	12,564	0.06%
2021/01/07	39	18.73	14	18.63	18.45	25	12,293	0.20%
2021/01/06	5	17.85	8	17.54	17.75	-3	11,846	-0.03%
2021/01/05	33	18.13	3	18.08	18.05	30	11,715	0.26%
2021/01/04	12	18.56	0	0.00	18.50	12	11,613	0.10%
2020/12/31	8	18.41	8	18.63	18.30	0	11,740	0.00%
2020/12/30	15	18.72	42	18.56	18.60	-27	11,563	-0.23%
2020/12/29	13	18.42	15	18.48	18.10	-2	10,972	-0.02%
2020/12/28	14	17.81	15	17.80	18.30	-1	10,507	-0.01%
2020/12/25	10	17.50	36	17.25	17.30	-26	9,995	-0.26%
2020/12/24	5	17.31	5	17.40	17.45	0	9,851	0.00%
2020/12/23	0	0.00	39	16.69	16.80	-39	9,704	-0.40%
2020/12/22	2	16.55	10	17.00	16.45	-8	9,834	-0.08%
2020/12/21	6	16.92	0	0.00	16.95	6	9,927	0.06%
2020/12/18	12	17.12	8	17.20	17.10	4	10,233	0.04%
2020/12/17	11	17.64	23	17.43	17.65	-12	10,274	-0.12%
2020/12/16	10	17.00	1	17.05	16.95	9	10,266	0.09%
2020/12/15	12	16.68	12	16.90	16.65	0	10,405	0.00%
2020/12/11	13	17.26	16	17.27	17.20	-3	10,518	-0.03%
2020/12/10	20	16.93	1	16.75	16.75	19	10,700	0.18%
2020/12/09	25	17.13	5	17.17	17.45	20	10,629	0.19%
2020/12/08	13	17.13	18	17.09	17.05	-5	10,524	-0.05%
2020/12/07	140	17.99	119	18.40	17.65	21	10,374	0.20%	大買/大賣/
2020/12/04	28	17.39	54	16.58	17.35	-26	9,681	-0.27%
2020/12/03	4	16.30	25	16.15	15.85	-21	9,117	-0.23%
2020/12/02	51	15.92	11	15.90	16.05	40	9,171	0.44%
2020/12/01	3	15.77	10	15.80	15.95	-7	9,151	-0.08%
2020/11/30	6	15.56	1	15.60	15.60	5	9,051	0.06%
2020/11/27	24	15.90	148	16.04	15.75	-124	9,069	-1.37%	大賣/鉅額交易
2020/11/26	6	15.41	54	15.46	15.45	-48	8,817	-0.54%
2020/11/25	127	15.45	7	15.49	15.30	120	8,760	1.37%	大買/鉅額交易
2020/11/24	19	15.24	9	15.28	15.05	10	8,651	0.12%
2020/11/23	60	15.69	20.1	15.74	15.50	39.9	8,496	0.47%
2020/11/20	23	15.55	7	15.44	15.75	16	8,207	0.19%
2020/11/19	46	15.32	63	15.41	15.55	-17	7,947	-0.21%
2020/11/18	5	14.81	0	0.00	14.85	5	7,645	0.07%
2020/11/17	7	14.97	3	14.85	14.85	4	7,635	0.05%
2020/11/16	1	14.95	5	15.01	14.95	-4	7,625	-0.05%
2020/11/13	1	14.30	6	14.35	14.30	-5	7,527	-0.07%
2020/11/12	1	14.45	0	0.00	14.30	1	7,604	0.01%
2020/11/11	6	14.36	0	0.00	14.45	6	7,824	0.08%
2020/11/10	0	0.00	1	14.90	14.65	-1	7,850	-0.01%
2020/11/09	3	14.93	6	15.02	15.10	-3	7,770	-0.04%
2020/11/05	1	14.35	1	14.45	14.25	0	7,691	0.00%
2020/11/04	0	0.00	20	14.40	14.35	-20	7,775	-0.26%
2020/11/02	10	14.05	10	13.95	13.95	0	7,761	0.00%
2020/10/30	8	14.09	0	0.00	14.10	8	7,799	0.10%
2020/10/29	3	14.35	12	14.29	14.35	-9	7,783	-0.12%
2020/10/28	2	14.58	10	14.49	14.35	-8	7,770	-0.10%
2020/10/27	7	14.78	0	0.00	14.75	7	7,785	0.09%
2020/10/26	5	15.05	15	15.02	15.00	-10	7,745	-0.13%
2020/10/23	0	0.00	6	14.72	14.80	-6	7,649	-0.08%
2020/10/22	0	0.00	2	14.85	14.75	-2	7,754	-0.03%
2020/10/21	2	14.70	2	14.85	14.85	0	7,710	0.00%
2020/10/20	6	14.83	5	14.93	14.90	1	7,685	0.01%
2020/10/19	0	0.00	6	14.87	14.85	-6	7,633	-0.08%
2020/10/16	6	14.43	8	14.53	14.30	-2	7,607	-0.03%
2020/10/15	12	14.58	2	14.60	14.65	10	7,670	0.13%
2020/10/14	1	14.60	9	14.60	14.55	-8	7,604	-0.11%
2020/10/13	0	0.00	1	14.45	14.40	-1	7,542	-0.01%
2020/10/12	3	14.32	0	0.00	14.30	3	7,481	0.04%
2020/10/08	27	14.46	13	14.10	14.50	14	7,420	0.19%
2020/10/07	0	0.00	5	13.75	13.85	-5	7,160	-0.07%
2020/10/06	2	13.65	2	13.75	13.80	0	7,165	0.00%
2020/10/05	5	13.45	10	13.45	13.45	-5	7,184	-0.07%
2020/09/29	6	13.45	3	13.47	13.40	3	7,339	0.04%
2020/09/28	9	13.60	2	13.65	13.55	7	7,387	0.09%
2020/09/25	2	13.45	2	13.58	13.45	0	7,431	0.00%
2020/09/24	7	14.39	20	14.37	13.85	-13	7,279	-0.18%
2020/09/23	43	14.69	20	14.70	14.45	23	7,098	0.32%
2020/09/22	2	14.70	17	14.98	14.85	-15	6,737	-0.22%
2020/09/21	38	14.74	20	14.73	14.50	18	6,512	0.28%
2020/09/18	17	14.64	7	14.76	14.80	10	6,267	0.16%
2020/09/17	1	14.15	3	14.20	14.25	-2	6,221	-0.03%
2020/09/16	7	14.23	10	14.27	14.10	-3	6,800	-0.04%
2020/09/15	32	13.98	41	14.11	14.30	-9	6,620	-0.14%
2020/09/14	0	13.70	2	13.68	13.75	-2	6,339	-0.03%
2020/09/11	0	0.00	6	13.50	13.35	-6	6,260	-0.10%
2020/09/10	19	13.61	2	13.53	13.55	17	6,194	0.27%
2020/09/09	2	13.45	5	13.45	13.80	-3	6,106	-0.05%
2020/09/08	1	13.35	0.1	13.25	13.25	1	5,988	0.02%
2020/09/07	5	13.63	5	13.50	13.40	0	5,936	0.00%
2020/09/04	0	0.00	10	13.25	13.25	-10	5,770	-0.17%
2020/09/03	3	13.25	10	13.05	13.05	-7	5,723	-0.12%
2020/09/02	22	12.83	14.1	12.88	12.85	7.9	5,662	0.14%
2020/09/01	2	13.15	1	12.95	13.15	1	5,580	0.02%
2020/08/27	8	12.58	0	0.00	12.40	8	5,582	0.14%
2020/08/26	0	0.00	3	12.50	12.50	-3	5,637	-0.05%
2020/08/24	3	12.20	0	0.00	12.25	3	5,898	0.05%
2020/08/21	0	0.00	1	12.30	12.25	-1	6,054	-0.02%
2020/08/20	6	12.06	13	11.95	11.90	-7	6,181	-0.11%
2020/08/19	21	12.93	20	12.90	12.80	1	6,033	0.02%
2020/08/18	0	0.00	6	13.11	13.30	-6	5,918	-0.10%
2020/08/17	4	13.01	6	13.16	13.30	-2	5,829	-0.03%
2020/08/14	10.1	12.35	18	12.58	12.85	-7.9	5,617	-0.14%
2020/08/13	20	12.55	3	12.60	12.60	17	5,681	0.30%
2020/08/12	0	12.50	0	0.00	12.55	0	5,981	0.00%
2020/08/11	22	12.88	3	12.85	12.50	19	5,960	0.32%
2020/08/10	1	12.55	38	12.76	12.80	-37	5,888	-0.63%
2020/08/05	21	12.51	0	0.00	12.50	21	5,828	0.36%
2020/08/04	10	12.30	0	0.00	12.40	10	5,783	0.17%
2020/07/31	0	0.00	5	12.30	12.30	-5	5,777	-0.09%
2020/07/30	0	0.00	16	12.55	12.50	-16	5,750	-0.28%
2020/07/29	2	12.15	3	12.15	12.20	-1	5,704	-0.02%
2020/07/28	41	12.08	6	12.72	12.00	35	5,652	0.62%
2020/07/24	5	12.30	0	0.00	12.30	5	5,494	0.09%
2020/07/23	3	12.90	7	12.62	12.60	-4	5,524	-0.07%
2020/07/22	3	12.75	22	12.76	12.70	-19	5,481	-0.35%
2020/07/20	20	11.58	10	11.55	11.75	10	5,205	0.19%
2020/07/17	21	11.68	10	11.82	11.65	11	5,190	0.21%
2020/07/16	6	12.10	5	12.00	11.85	1	5,173	0.02%
2020/07/13	2	12.25	5	12.25	12.25	-3	5,143	-0.06%
2020/07/10	25	12.30	11	12.28	12.30	14	5,133	0.27%
2020/07/09	46	12.82	25	12.87	12.80	21	5,143	0.41%
2020/07/08	6	12.80	10	12.80	12.75	-4	5,060	-0.08%
2020/07/07	12	12.47	4	12.46	12.40	8	4,929	0.16%
2020/07/06	3	12.60	8	12.76	12.75	-5	4,853	-0.10%
2020/07/03	6	12.47	0	0.00	12.45	6	4,761	0.13%
2020/07/02	1	12.40	0	0.00	12.40	1	4,707	0.02%
2020/07/01	2	12.50	13	12.47	12.45	-11	4,675	-0.24%
2020/06/30	2	12.25	5	12.20	12.20	-3	4,597	-0.07%
2020/06/29	22	12.47	10	12.80	12.25	12	4,544	0.26%
2020/06/24	40	12.58	28	12.62	12.45	12	4,384	0.27%
2020/06/23	5	12.40	5	12.33	12.85	0	4,210	0.00%
2020/06/19	0	0.00	4	11.83	11.95	-4	3,526	-0.11%
2020/06/17	2	11.35	2	11.30	11.30	0	3,399	0.00%
2020/06/15	1	11.30	0	0.00	11.05	1	3,437	0.03%
2020/06/11	2	11.75	0	0.00	11.50	2	3,424	0.06%
2020/06/05	8	12.01	5	12.10	11.90	3	3,389	0.09%
2020/06/04	11	11.85	10	11.95	11.85	1	3,366	0.03%
2020/06/03	5	12.20	2	12.00	12.20	3	3,330	0.09%
2020/06/02	7	11.69	5	11.75	11.70	2	3,192	0.06%
2020/06/01	0	0.00	3	11.88	12.05	-3	3,124	-0.10%
2020/05/29	2	11.15	0	0.00	11.15	2	2,810	0.07%
2020/05/28	2	11.65	7	11.56	11.25	-5	2,799	-0.18%
2020/05/27	10	10.60	30	10.81	11.45	-20	2,624	-0.76%
2020/05/26	0	0.00	11	10.75	10.75	-11	2,462	-0.45%
2020/05/25	26	10.67	10	10.55	10.55	16	2,457	0.65%
2020/05/22	0	0.00	2	10.80	10.70	-2	2,451	-0.08%
2020/05/21	10	10.70	60	10.81	10.80	-50	2,429	-2.06%
2020/05/20	102	10.94	29	10.92	10.95	73	2,382	3.06%	大買/
2020/05/19	0	0.00	9	10.94	11.15	-9	2,225	-0.40%
2020/05/18	0	0.00	3	10.10	10.15	-3	1,905	-0.16%
2020/05/15	35	10.24	30	10.17	10.15	5	1,892	0.26%
2020/05/14	0	0.00	2	10.35	10.50	-2	1,853	-0.11%
2020/05/08	20	10.38	20	10.35	10.35	0	1,765	0.00%
2020/05/06	5	10.50	0	0.00	10.40	5	1,750	0.29%
2020/04/28	0	0.00	3	10.30	10.40	-3	1,813	-0.17%
2020/04/24	10	10.15	10	10.20	10.10	0	1,821	0.00%
2020/04/23	0	0.00	2	10.10	10.20	-2	1,793	-0.11%
2020/04/22	1	9.78	0	0.00	9.95	1	1,773	0.06%
2020/04/20	10	10.00	10	10.05	10.05	0	1,846	0.00%
2020/04/17	0	0.00	15	10.15	10.05	-15	1,861	-0.81%
2020/04/16	0	0.00	7	10.10	10.10	-7	1,844	-0.38%
2020/04/15	12	10.05	11	10.11	10.15	1	1,828	0.05%
2020/04/14	24	10.19	22	10.10	10.15	2	1,821	0.11%
2020/04/13	4	9.48	0	0.00	9.44	4	1,749	0.23%
2020/04/10	2	9.53	0	0.00	9.61	2	1,886	0.11%
2020/04/08	0	0.00	5	9.40	9.60	-5	2,003	-0.25%
2020/04/07	5	9.22	0	0.00	9.26	5	2,008	0.25%
2020/04/01	1	8.80	0	0.00	8.84	1	2,218	0.05%
2020/03/30	0	0.00	2	8.42	8.60	-2	2,234	-0.09%
2020/03/25	1	8.46	0	0.00	8.53	1	2,226	0.04%
2020/03/24	0	0.00	5	8.08	8.03	-5	2,213	-0.23%
2020/03/19	2	7.50	40	7.97	7.42	-38	2,206	-1.72%
2020/03/12	4	9.98	0	0.00	9.83	4	2,122	0.19%
2020/02/26	1	11.50	0	0.00	11.40	1	1,997	0.05%
2020/02/25	2	11.40	0	0.00	11.45	2	1,983	0.10%
2020/02/20	2	12.05	0	0.00	11.95	2	1,988	0.10%
2020/02/17	20	11.80	25	11.85	11.85	-5	2,003	-0.25%
2020/02/07	0	11.95	0	0.00	11.95	0	2,055	0.00%
2020/02/05	0	0.00	1	12.10	12.00	-1	2,099	-0.05%
2020/02/04	15	12.16	0	0.00	12.20	15	2,090	0.72%
2020/02/03	3	12.00	0	0.00	12.25	3	2,085	0.14%
2020/01/31	5	11.90	4	12.04	12.10	1	1,984	0.05%
2020/01/30	7	12.14	13	12.34	12.10	-6	2,029	-0.30%
2020/01/20	0	0.00	1	13.45	13.40	-1	1,977	-0.05%
2020/01/17	5	13.21	10	13.40	13.40	-5	1,972	-0.25%
2020/01/14	0	0.00	13	13.31	13.35	-13	2,190	-0.59%
2020/01/13	3	13.00	10	13.10	13.35	-7	2,261	-0.31%
2020/01/10	10	12.85	0	0.00	12.85	10	2,268	0.44%
2020/01/08	2	12.90	3	13.00	12.85	-1	2,309	-0.04%
2020/01/07	10	13.05	0	0.00	13.10	10	2,392	0.42%
2020/01/06	20	13.19	10	13.30	13.30	10	2,389	0.42%
2020/01/03	7	13.35	0	0.00	13.35	7	2,260	0.31%
2020/01/02	10	13.78	2	13.65	13.75	8	2,229	0.36%
2019/12/31	0	0.00	1	13.55	13.55	-1	2,179	-0.05%
2019/12/30	4	13.90	0	0.00	13.85	4	2,216	0.18%
2019/12/27	4	13.65	3	13.72	13.70	1	2,159	0.05%
2019/12/26	1	13.35	4	13.35	13.35	-3	2,021	-0.15%
2019/12/19	0	0.00	2	13.15	13.15	-2	2,500	-0.08%
2019/12/13	2	13.15	0	0.00	13.00	2	2,679	0.07%
2019/12/12	0	0.00	1	13.20	13.20	-1	2,756	-0.04%
2019/12/09	1	13.45	0	0.00	13.40	1	2,854	0.04%
2019/12/02	2	12.70	0	0.00	12.75	2	3,041	0.07%
2019/11/27	1	13.05	0	0.00	13.05	1	3,343	0.03%
2019/11/26	1	13.05	0	0.00	13.05	1	3,362	0.03%
2019/11/18	10	12.85	10	12.93	13.05	0	3,495	0.00%
2019/11/13	2	13.05	0	0.00	13.00	2	3,597	0.06%
2019/11/08	0	0.00	1	13.45	13.40	-1	3,687	-0.03%
2019/11/06	5	13.62	0	0.00	13.60	5	3,656	0.14%
2019/11/05	2	13.80	0	0.00	13.80	2	3,641	0.05%
2019/11/04	1	14.00	1	13.85	13.85	0	3,642	0.00%
2019/10/30	3	14.00	0	0.00	14.10	3	3,746	0.08%
2019/10/29	4	14.29	1	14.35	13.95	3	3,808	0.08%
2019/10/25	7	14.38	1	14.45	14.30	6	3,812	0.16%
2019/10/24	3	14.37	1	14.40	14.40	2	3,826	0.05%
2019/10/23	1	14.35	3	14.35	14.35	-2	3,962	-0.05%
2019/10/22	12	14.31	2	14.25	14.20	10	3,960	0.25%
2019/10/21	2	14.30	14	14.32	14.50	-12	3,834	-0.31%
2019/10/17	5	13.85	5	13.95	13.95	0	3,712	0.00%
2019/10/16	0	0.00	0.9	13.90	13.90	-0.9	3,700	-0.02%
2019/10/15	3	13.85	1	14.20	14.20	2	3,667	0.05%
2019/10/14	0	0.00	0.4	13.70	13.75	-0.4	3,580	-0.01%
2019/10/09	2	13.70	0	0.00	13.70	2	3,634	0.06%
2019/10/08	3	13.80	0	0.00	13.80	3	3,665	0.08%
2019/10/07	13	14.10	11	13.95	13.95	2	3,659	0.05%
2019/10/04	1	14.15	1	14.20	14.20	0	3,637	0.00%
2019/10/02	1	13.95	3	13.98	13.95	-2	3,573	-0.06%
2019/10/01	1	13.95	1	13.95	13.95	0	3,562	0.00%
2019/09/27	5	14.00	1	14.30	14.15	4	3,532	0.11%
2019/09/26	4	14.15	24	14.29	14.25	-20	3,413	-0.59%
2019/09/25	1	13.70	2	13.80	13.90	-1	3,325	-0.03%
2019/09/24	9	14.15	1	13.90	13.90	8	3,314	0.24%
2019/09/23	3	14.02	2	14.25	14.25	1	3,124	0.03%
2019/09/20	1	13.45	0	0.00	13.50	1	2,984	0.03%
2019/09/19	0	0.00	1	13.30	13.25	-1	2,952	-0.03%
2019/09/18	2	13.40	6	13.30	13.30	-4	2,944	-0.14%
2019/09/17	4	13.43	0	0.00	13.45	4	2,919	0.14%
2019/09/16	5	13.27	15	13.17	13.40	-10	2,827	-0.35%
2019/09/12	4	13.40	0	0.00	13.35	4	2,793	0.14%
2019/09/11	5	13.45	5	13.30	13.30	0	2,831	0.00%
2019/09/10	3	13.75	0	0.00	13.65	3	2,766	0.11%
2019/09/05	0	0.00	2	14.43	14.35	-2	2,688	-0.07%
2019/09/04	15	14.54	15	14.50	14.55	0	2,599	0.00%
2019/09/03	1	14.05	1	13.90	13.90	0	2,483	0.00%
2019/08/30	25	13.91	15	13.91	13.70	10	2,424	0.41%
2019/08/26	4	13.85	0	0.00	13.85	4	2,119	0.19%
2019/08/23	0	0.00	3	13.82	14.00	-3	2,087	-0.14%
2019/08/20	1	14.05	0	0.00	13.85	1	1,998	0.05%
2019/08/19	0	0.00	2	13.85	13.80	-2	1,995	-0.10%
2019/08/16	0	0.00	3	13.40	13.50	-3	1,979	-0.15%
2019/08/14	5	13.34	3	13.20	13.20	2	1,928	0.10%
2019/08/13	2	12.80	0	0.00	12.80	2	1,841	0.11%
2019/08/07	1	13.05	0	0.00	12.90	1	1,833	0.05%
2019/08/06	3	13.00	1	12.60	13.05	2	1,838	0.11%
2019/08/05	1	13.25	0	0.00	13.30	1	1,813	0.06%
2019/08/02	0	0.00	3	13.75	14.00	-3	1,771	-0.17%
2019/07/31	0	0.00	10	13.95	13.90	-10	1,667	-0.60%
2019/07/30	0	0.00	1	13.70	14.00	-1	1,604	-0.06%
2019/07/25	0	0.00	1	13.65	13.80	-1	1,493	-0.07%
2019/07/24	1	13.45	4	13.38	13.40	-3	1,320	-0.23%
2019/07/23	1	13.00	0	0.00	13.10	1	1,265	0.08%
2019/07/19	1	12.85	0	0.00	12.95	1	1,276	0.08%
2019/07/18	0	0.00	5	12.80	12.70	-5	1,228	-0.41%
2019/07/17	3	12.70	1	12.75	12.75	2	1,234	0.16%
2019/07/16	5	12.75	1	12.75	12.75	4	1,232	0.32%
2019/07/15	4	12.90	0	0.00	12.85	4	1,227	0.33%
2019/07/12	0	0.00	2	13.05	13.10	-2	1,196	-0.17%
2019/07/11	1	12.95	1	12.95	12.90	0	1,162	0.00%
2019/07/04	0	0.00	3	12.85	12.75	-3	1,349	-0.22%
2019/07/03	0	0.00	2	12.80	12.70	-2	1,363	-0.15%
2019/06/27	1	12.30	0	0.00	12.30	1	1,436	0.07%
2019/06/25	2	12.10	0	0.00	12.10	2	1,439	0.14%
2019/06/06	0	0.00	5	11.90	11.90	-5	2,221	-0.23%
2019/05/31	2	12.15	0	0.00	12.25	2	2,249	0.09%
2019/05/30	0	0.00	2	12.05	12.00	-2	2,229	-0.09%
2019/05/24	2	12.20	2	12.30	12.00	0	2,309	0.00%
2019/05/23	0	0.00	1	11.75	12.20	-1	2,274	-0.04%
2019/05/17	3	11.60	2	11.65	11.55	1	2,590	0.04%
2019/05/15	0	0.00	3	11.95	12.00	-3	2,842	-0.11%
2019/05/13	0.2	11.50	2	11.50	11.40	-1.8	2,877	-0.06%
2019/05/10	3	11.95	0	0.00	11.60	3	2,917	0.10%
2019/04/25	1	13.10	0	0.00	13.35	1	3,012	0.03%
2019/04/24	0	0.00	1	13.05	13.00	-1	2,988	-0.03%
2019/04/18	0	0.00	1	13.40	13.05	-1	3,025	-0.03%
2019/04/16	0	0.00	2	13.55	13.55	-2	3,006	-0.07%
2019/04/12	0	0.00	7	13.45	13.45	-7	2,889	-0.24%
2019/04/03	2	13.60	0.3	13.60	13.65	1.7	2,711	0.06%
2019/04/02	0	0.00	3	13.70	13.70	-3	2,690	-0.11%
2019/04/01	0	0.00	2	13.45	13.50	-2	2,620	-0.08%
2019/03/27	0	0.00	28	13.40	13.40	-28	2,581	-1.08%
2019/03/21	2	13.80	0	0.00	13.75	2	2,505	0.08%
2019/03/20	1	13.80	0	0.00	14.00	1	2,476	0.04%
2019/03/19	1	13.60	4	13.70	13.70	-3	2,393	-0.13%
2019/03/18	6	13.78	4	13.65	13.90	2	2,332	0.09%
2019/03/15	0	0.00	1	13.55	13.40	-1	2,043	-0.05%
2019/03/13	0	0.00	1	13.25	13.25	-1	1,902	-0.05%
2019/03/12	2	12.65	0	0.00	12.60	2	1,878	0.11%
2019/03/08	0	12.40	0	0.00	12.40	0	1,905	0.00%
2019/02/22	0	0.00	10	12.90	12.95	-10	1,970	-0.51%
2019/02/21	2	13.00	0	0.00	12.90	2	1,982	0.10%
2019/02/20	3	13.23	2	13.30	13.30	1	1,952	0.05%
2019/02/19	2	12.90	2	12.75	13.15	0	1,808	0.00%
2019/02/18	2	12.95	2	12.70	12.95	0	1,770	0.00%
2019/02/15	0	0.00	7	12.76	12.70	-7	1,686	-0.42%
2019/02/14	5	12.25	0	0.00	12.60	5	1,481	0.34%
2019/02/13	4	12.19	1	12.20	12.10	3	1,419	0.21%
2019/01/30	0	0.00	3	11.65	11.60	-3	1,328	-0.23%
2019/01/23	0	0.00	1	11.85	11.70	-1	1,342	-0.07%
2019/01/22	0	0.00	2	11.70	11.80	-2	1,356	-0.15%
2019/01/21	2	11.80	0	0.00	11.75	2	1,362	0.15%
2019/01/18	1	11.85	5	11.83	11.75	-4	1,382	-0.29%
2019/01/15	2	11.60	0	0.00	11.40	2	1,380	0.14%
2019/01/14	0	0.00	8	11.34	11.60	-8	1,331	-0.60%
2019/01/11	0	0.00	10	11.15	11.10	-10	1,314	-0.76%
2019/01/10	0	0.00	5	11.20	11.20	-5	1,315	-0.38%
2019/01/09	3	11.50	5	11.30	11.35	-2	1,317	-0.15%
2019/01/04	1	11.00	1	10.90	10.90	0	1,356	0.00%
2019/01/02	0	0.00	3	11.10	11.15	-3	1,412	-0.21%
2018/12/21	5	11.05	5	11.15	11.35	0	1,469	0.00%
2018/12/20	0	0.00	1	11.25	11.05	-1	1,464	-0.07%
2018/12/13	2	11.90	0	0.00	11.90	2	1,475	0.14%
2018/12/10	1	11.75	1	11.70	11.70	0	1,478	0.00%
2018/12/07	3	12.00	0	0.00	12.05	3	1,482	0.20%
2018/12/06	5	12.40	0.1	11.90	11.80	4.9	1,466	0.33%
2018/12/05	2	12.00	12	12.05	12.65	-10	1,409	-0.71%
2018/12/03	0	0.00	5	12.20	12.25	-5	1,439	-0.35%
2018/11/30	0	0.00	10	11.90	11.90	-10	1,408	-0.71%
2018/11/28	3	11.75	1	11.75	11.70	2	1,367	0.15%
2018/11/20	1	11.30	10	11.30	11.30	-9	1,257	-0.72%
2018/11/15	0	0.00	3	10.65	10.70	-3	1,184	-0.25%
2018/11/14	0	0.00	15	10.65	10.60	-15	1,197	-1.25%
2018/11/12	0	0.00	3	10.67	10.60	-3	1,224	-0.25%
2018/11/05	4	10.65	0	0.00	10.55	4	1,415	0.28%
2018/10/31	0	0.00	3	10.35	10.40	-3	1,714	-0.17%
2018/10/30	5	10.00	2	10.15	10.10	3	1,708	0.18%
2018/10/29	7	9.83	3	9.87	10.10	4	1,670	0.24%
2018/10/26	0	0.00	5	9.87	9.85	-5	1,668	-0.30%
2018/10/25	10	10.35	1	10.20	10.20	9	1,646	0.55%
2018/10/18	0	0.00	6	10.75	10.75	-6	1,541	-0.39%
2018/10/12	3	10.65	0	0.00	10.75	3	1,567	0.19%
2018/10/11	20	11.05	0	0.00	11.05	20	1,569	1.27%
2018/09/27	8	13.15	0	0.00	13.15	8	1,801	0.44%
2018/09/26	2	13.15	0	0.00	13.25	2	1,820	0.11%
2018/09/19	0	0.00	10	13.10	13.05	-10	1,929	-0.52%
2018/09/10	10	12.05	0	0.00	12.00	10	2,869	0.35%
2018/09/07	12	13.27	0	0.00	12.85	12	2,941	0.41%
2018/09/03	0.1	13.55	0	0.00	13.55	0.1	3,103	0.00%
2018/08/31	1	13.90	0	0.00	14.00	1	3,128	0.03%
2018/08/30	3	13.90	1	13.90	13.85	2	3,393	0.06%
2018/08/29	20	13.80	0	0.00	13.80	20	3,510	0.57%
2018/08/28	2	13.80	0	0.00	13.75	2	3,540	0.06%
2018/08/24	5	13.45	2	13.50	13.50	3	3,594	0.08%
2018/08/21	0	0.00	7	13.44	13.45	-7	3,882	-0.18%
2018/08/17	5	13.70	0	0.00	13.60	5	3,997	0.13%
2018/08/14	10	14.45	10	14.55	14.30	0	4,042	0.00%
2018/08/13	6	14.60	1	14.95	14.70	5	4,017	0.12%
2018/08/10	0	0.00	10	15.55	15.30	-10	3,988	-0.25%
2018/08/09	21	15.95	11	15.90	15.75	10	3,956	0.25%
2018/08/08	0	0.00	6	15.65	15.70	-6	3,824	-0.16%
2018/08/07	0	0.00	1	15.15	15.30	-1	3,776	-0.03%
2018/08/06	1	15.10	0	0.00	15.10	1	3,711	0.03%
2018/08/01	0	0.00	20	14.90	15.00	-20	3,772	-0.53%
2018/07/20	0	0.00	1	14.95	14.95	-1	3,877	-0.03%
2018/07/19	2	15.30	0	0.00	14.95	2	3,880	0.05%
2018/07/17	1	15.20	2	15.20	15.20	-1	3,862	-0.03%
2018/07/16	7	14.81	0	0.00	15.00	7	3,782	0.19%
2018/07/12	1	14.65	0	0.00	14.65	1	3,820	0.03%
2018/07/11	20	15.35	1	15.00	15.10	19	3,814	0.50%
2018/07/10	0	0.00	1	15.00	15.00	-1	3,780	-0.03%
2018/07/09	1	15.10	0	0.00	15.15	1	3,776	0.03%
2018/07/06	1	15.00	3	15.17	15.10	-2	3,775	-0.05%
2018/07/04	10	15.50	5	15.40	15.45	5	3,736	0.13%
2018/07/03	1	15.40	0	0.00	15.35	1	3,736	0.03%
2018/07/02	0	0.00	1	15.90	15.60	-1	3,735	-0.03%
2018/06/29	5	15.75	0	0.00	15.85	5	3,739	0.13%
2018/06/28	8	15.95	0	0.00	15.75	8	3,750	0.21%
2018/06/27	12	16.43	2	16.35	16.20	10	3,731	0.27%
2018/06/26	13	15.99	2	16.00	16.35	11	3,543	0.31%
2018/06/25	4	16.34	0	0.00	16.25	4	3,501	0.11%
2018/06/22	24	16.69	16	16.46	16.50	8	3,494	0.23%
2018/06/21	17	16.68	3	16.75	16.70	14	3,302	0.42%
2018/06/20	2	15.83	1	16.05	16.25	1	3,196	0.03%
2018/06/19	4	16.26	3	16.82	16.20	1	3,176	0.03%
2018/06/15	0	0.00	4	16.58	16.65	-4	3,056	-0.13%
2018/06/14	3	16.40	0	0.00	16.25	3	2,999	0.10%
2018/06/13	2	16.25	3	16.35	16.30	-1	3,055	-0.03%
2018/06/12	2	16.35	5	16.39	16.35	-3	3,137	-0.10%
2018/06/07	0	0.00	22	16.55	16.40	-22	3,226	-0.68%
2018/06/06	4	16.16	3	16.25	16.35	1	2,979	0.03%
2018/06/05	3	15.82	1	15.70	15.55	2	2,900	0.07%
2018/06/01	5	15.70	5	15.49	15.45	0	3,066	0.00%
2018/05/30	2	15.38	0	0.00	15.65	2	3,123	0.06%
2018/05/29	2	15.33	0	0.00	15.35	2	2,903	0.07%
2018/05/28	2	15.60	2	15.60	15.50	0	2,909	0.00%
2018/05/25	2	15.23	0	0.00	15.20	2	2,832	0.07%
2018/05/22	1	14.65	5	14.55	14.55	-4	2,886	-0.14%
2018/05/21	2	14.35	5	14.45	14.65	-3	2,912	-0.10%
2018/05/18	2	14.40	0	0.00	14.25	2	2,938	0.07%
2018/05/17	2	14.40	2	14.45	14.40	0	3,014	0.00%
2018/05/16	0	0.00	1	14.40	14.40	-1	3,070	-0.03%
2018/05/11	0	0.00	2	14.40	14.45	-2	3,386	-0.06%
2018/05/10	2	14.75	20	14.60	14.65	-18	3,504	-0.51%
2018/05/09	0	0.00	1	14.45	14.40	-1	3,589	-0.03%
2018/05/02	0	0.00	7	14.39	14.35	-7	5,508	-0.13%
2018/04/27	10	14.15	0	0.00	14.15	10	5,698	0.18%
2018/04/26	0	0.00	1	14.10	14.05	-1	5,839	-0.02%
2018/04/25	0	0.00	1	14.40	14.50	-1	5,945	-0.02%
2018/04/23	6	15.10	0	0.00	15.05	6	5,961	0.10%
2018/04/12	0	0.00	5	15.50	15.65	-5	6,109	-0.08%
2018/04/11	5	15.60	0	0.00	15.50	5	6,128	0.08%
2018/04/09	1	15.55	0	0.00	15.55	1	6,261	0.02%
2018/04/03	1	15.80	8	15.70	15.70	-7	6,353	-0.11%
2018/03/31	0	0.00	5	16.10	16.15	-5	6,361	-0.08%
2018/03/27	3	16.05	0	0.00	16.05	3	6,474	0.05%
2018/03/26	6	15.72	0	0.00	15.90	6	6,509	0.09%
2018/03/23	2	15.65	0	0.00	15.65	2	6,531	0.03%
2018/03/22	1	16.15	0	0.00	16.05	1	6,553	0.02%
2018/03/21	1	16.30	1	16.40	16.45	0	6,503	0.00%
2018/03/20	1	16.40	0	0.00	16.25	1	6,466	0.02%
2018/03/19	7	16.52	0	0.00	16.45	7	6,457	0.11%
2018/03/13	2	16.60	2	16.30	16.30	0	6,256	0.00%
2018/03/12	0	0.00	2	16.35	16.30	-2	6,197	-0.03%
2018/03/09	0	0.00	1	16.45	16.30	-1	6,248	-0.02%
2018/03/08	3	16.63	1	16.35	16.55	2	6,314	0.03%
2018/03/07	26	16.21	2	16.15	16.30	24	6,219	0.39%
2018/03/06	1	15.90	0	0.00	15.90	1	6,232	0.02%
2018/03/02	3	15.93	0	0.00	16.05	3	6,227	0.05%
2018/03/01	1	15.80	0	0.00	15.90	1	6,258	0.02%
2018/02/27	1	16.20	0	0.00	16.05	1	6,356	0.02%
2018/02/26	5	16.15	0	0.00	16.10	5	6,485	0.08%
2018/02/23	1	16.35	1	16.45	16.40	0	6,473	0.00%
2018/02/12	13	15.25	0	0.00	15.20	13	6,439	0.20%
2018/02/08	0	0.00	11	15.79	15.75	-11	6,456	-0.17%
2018/02/07	10	16.08	10	16.25	16.05	0	6,435	0.00%
2018/02/06	8	16.46	5	16.75	15.70	3	6,511	0.05%
2018/02/05	4	17.23	22	17.21	17.30	-18	6,477	-0.28%
2018/02/01	7	17.95	28	18.00	17.85	-21	7,139	-0.29%
2018/01/31	3	18.27	0	0.00	18.25	3	7,161	0.04%
2018/01/30	17	18.69	8	18.46	18.45	9	7,301	0.12%
2018/01/29	16	18.16	5	18.20	18.10	11	6,903	0.16%
2018/01/26	90.1	18.52	65	18.35	18.40	25.1	6,818	0.37%
2018/01/25	45	17.83	13	17.90	18.00	32	6,221	0.51%
2018/01/24	5	17.35	4	17.20	17.30	1	5,782	0.02%
2018/01/23	3	16.67	0	0.00	16.65	3	5,698	0.05%
2018/01/22	1	17.05	3	17.07	16.90	-2	5,859	-0.03%
2018/01/19	34	16.83	7	17.02	16.95	27	6,149	0.44%
2018/01/18	5	16.64	0	0.00	16.60	5	6,113	0.08%
2018/01/17	3	16.68	0	0.00	16.60	3	6,330	0.05%
2018/01/16	3.9	16.79	0	0.00	16.85	3.9	6,922	0.06%
2018/01/12	1	16.30	0	0.00	16.35	1	7,554	0.01%
2018/01/11	1	16.20	0	0.00	16.15	1	7,633	0.01%
2018/01/09	5	16.65	0	0.00	16.65	5	7,781	0.06%
2018/01/08	1	16.60	0	0.00	16.60	1	8,199	0.01%
2018/01/04	0	0.00	2	17.03	17.10	-2	8,434	-0.02%
2018/01/02	2	16.60	1	17.00	17.00	1	8,363	0.01%