凌陽 (2401)-大昌-新店券商分點個股進出

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
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/12/02	5	28.00	1	28.15	27.90	4	2,153	0.19%
2024/11/27	2	28.30	0	0.00	28.25	2	2,187	0.09%
2024/11/26	2	28.75	3	28.70	28.60	-1	2,203	-0.05%
2024/11/22	6	28.92	3	29.28	28.70	3	2,216	0.14%
2024/11/21	1	28.50	0	0.00	28.45	1	2,229	0.04%
2024/11/20	1	28.15	1	28.40	28.20	0	2,279	0.00%
2024/11/19	5	27.96	1	28.20	28.20	4	2,337	0.17%
2024/11/18	2	27.85	0	0.00	27.95	2	2,555	0.08%
2024/11/15	2	28.30	2	28.60	28.40	0	2,572	0.00%
2024/11/14	1	27.95	1	28.05	27.85	0	2,641	0.00%
2024/11/13	1	28.65	1	28.80	28.60	0	2,682	0.00%
2024/11/12	6	28.68	4	28.68	28.60	2	2,871	0.07%
2024/11/11	1	29.70	1	29.80	29.70	0	2,846	0.00%
2024/11/08	2	30.48	0	0.00	30.10	2	2,860	0.07%
2024/11/07	5	30.84	0	0.00	30.80	5	2,959	0.17%
2024/11/05	1	29.45	1	29.65	29.55	0	3,003	0.00%
2024/11/04	1	29.35	11	29.33	29.10	-10	3,089	-0.32%
2024/11/01	1	29.40	1	29.75	29.75	0	3,157	0.00%
2024/10/30	1	29.45	5	29.45	29.45	-4	3,185	-0.13%
2024/10/29	9	29.83	3	29.72	29.75	6	3,202	0.19%
2024/10/28	2	30.58	2	30.50	30.65	0	3,213	0.00%
2024/10/25	2	31.10	1	31.45	31.00	1	3,238	0.03%
2024/10/24	0	0.00	4	31.34	30.85	-4	3,256	-0.12%
2024/10/23	3	31.08	1	31.30	30.95	2	3,277	0.06%
2024/10/22	3	31.07	1	31.10	31.20	2	3,302	0.06%
2024/10/21	3	31.25	7	31.25	31.50	-4	3,400	-0.12%
2024/10/18	12	30.14	6.1	30.12	30.00	5.9	3,463	0.17%
2024/10/17	0	0.00	1	30.80	30.50	-1	3,566	-0.03%
2024/10/09	4	30.60	3	30.20	30.20	1	4,545	0.02%
2024/10/08	1	30.85	0	0.00	30.85	1	4,619	0.02%
2024/10/07	8	31.23	2	31.43	31.35	6	4,772	0.13%
2024/10/01	4	31.78	5	31.76	31.45	-1	5,674	-0.02%
2024/09/30	4	31.90	8	31.78	31.65	-4	5,783	-0.07%
2024/09/27	5	32.10	6	32.27	31.90	-1	5,894	-0.02%
2024/09/26	50	32.27	71	31.99	31.75	-21	5,901	-0.36%
2024/09/25	18	31.52	3	31.10	31.00	15	5,830	0.26%
2024/09/24	8	29.68	6	30.17	30.65	2	5,819	0.03%
2024/09/23	2	29.85	3	29.80	29.80	-1	5,889	-0.02%
2024/09/20	3	29.63	2	29.78	29.45	1	6,133	0.02%
2024/09/19	0	0.00	1	29.60	29.65	-1	6,451	-0.02%
2024/09/18	1	29.35	10	29.15	29.00	-9	6,657	-0.14%
2024/09/16	1	29.55	0	0.00	29.55	1	6,985	0.01%
2024/09/12	0	0.00	2	28.90	29.20	-2	7,209	-0.03%
2024/09/11	4	28.46	2	28.55	28.35	2	7,258	0.03%
2024/09/10	5	28.61	5	28.26	28.20	0	7,377	0.00%
2024/09/09	10	28.85	12	28.53	28.95	-2	7,422	-0.03%
2024/09/06	1	28.90	0	0.00	28.90	1	7,561	0.01%
2024/09/05	7	29.43	11	29.56	28.95	-4	7,730	-0.05%
2024/09/04	18	28.77	6	28.73	28.60	12	7,779	0.15%
2024/09/03	4	30.99	2	30.65	30.60	2	7,798	0.03%
2024/09/02	3	31.17	1	31.40	31.10	2	7,939	0.03%
2024/08/30	6	31.42	1.3	31.60	31.40	4.7	8,090	0.06%
2024/08/29	1	31.35	0	0.00	31.45	1	8,263	0.01%
2024/08/28	13	31.61	2	31.55	31.55	11	8,593	0.13%
2024/08/27	3	31.83	2	32.00	31.85	1	8,905	0.01%
2024/08/26	5	32.27	6	32.29	32.00	-1	9,347	-0.01%
2024/08/23	6	32.04	2	32.23	32.45	4	10,988	0.04%
2024/08/22	2	32.73	2.5	32.86	32.60	-0.5	12,205	0.00%
2024/08/21	15	32.54	11	32.62	32.45	4	12,669	0.03%
2024/08/20	9.5	32.96	29	33.22	32.90	-19.5	12,661	-0.15%
2024/08/19	2	31.35	3	31.22	31.40	-1	12,585	-0.01%
2024/08/16	4.3	31.00	5	31.13	30.75	-0.7	12,596	-0.01%
2024/08/15	4	30.26	14.2	30.51	31.05	-10.2	12,585	-0.08%
2024/08/14	20	30.03	7	30.01	30.00	13	12,662	0.10%
2024/08/13	2	30.90	3	31.30	31.40	-1	12,513	-0.01%
2024/08/12	3	31.18	1	30.95	31.05	2	12,568	0.02%
2024/08/09	11	30.72	9	30.90	30.40	2	12,638	0.02%
2024/08/07	5	28.70	15	29.95	30.25	-10	12,767	-0.08%
2024/08/06	11	27.41	11	28.47	28.25	0	12,770	0.00%
2024/08/05	11	29.34	1	29.25	29.15	10	12,716	0.08%
2024/08/02	4	32.53	21	32.85	32.35	-17	12,680	-0.13%
2024/08/01	2	33.43	7	33.40	33.50	-5	12,729	-0.04%
2024/07/31	1	32.65	2	32.65	32.50	-1	12,747	-0.01%
2024/07/30	3	31.82	3	31.90	32.75	0	12,812	0.00%
2024/07/29	3	32.13	2	31.98	31.80	1	13,058	0.01%
2024/07/26	1	32.40	1	32.50	32.65	0	13,393	0.00%
2024/07/23	2	33.38	2	33.68	33.25	0	13,403	0.00%
2024/07/22	14	33.06	8	33.05	33.10	6	13,391	0.04%
2024/07/19	15	34.92	7	34.84	34.40	8	13,281	0.06%
2024/07/18	20	35.88	9	35.75	35.85	11	13,208	0.08%
2024/07/17	29	37.17	8	37.09	36.90	21	13,098	0.16%
2024/07/16	8	37.69	15	37.88	37.60	-7	13,019	-0.05%
2024/07/15	20	37.57	21	38.00	37.00	-1	13,022	-0.01%
2024/07/12	10	37.33	11	37.72	37.25	-1	12,900	-0.01%
2024/07/11	8	38.09	36	38.40	37.65	-28	13,155	-0.21%
2024/07/10	12	37.61	20	37.33	37.15	-8	13,191	-0.06%
2024/07/09	24	37.00	26	36.91	37.70	-2	13,187	-0.02%
2024/07/08	54	37.56	39.5	37.58	37.70	14.5	13,072	0.11%
2024/07/05	37	38.15	61	37.97	38.35	-24	12,779	-0.19%
2024/07/04	6	36.62	6	36.74	36.30	0	12,202	0.00%
2024/07/03	5	36.36	20	36.48	36.70	-15	12,090	-0.12%
2024/07/02	10	35.72	5	35.78	35.75	5	11,975	0.04%
2024/07/01	3	35.48	3.7	35.70	35.40	-0.7	11,916	-0.01%
2024/06/28	2	36.45	2	36.65	36.20	0	11,858	0.00%
2024/06/27	9	36.15	3	36.18	35.90	6	11,760	0.05%
2024/06/26	13	37.17	12	37.08	36.90	1	11,656	0.01%
2024/06/25	20	37.08	22	37.25	37.35	-2	11,411	-0.02%
2024/06/24	12	36.94	15	36.87	36.55	-3	11,096	-0.03%
2024/06/21	8	37.03	90	36.57	36.40	-82	10,944	-0.75%
2024/06/20	18	36.23	11	36.04	36.20	7	10,688	0.07%
2024/06/19	4	34.94	4	35.21	34.75	0	10,553	0.00%
2024/06/18	3	35.45	2	35.30	35.25	1	10,514	0.01%
2024/06/17	8	35.88	2	35.60	35.60	6	10,483	0.06%
2024/06/14	0	0.00	9	35.66	35.70	-9	10,383	-0.09%
2024/06/13	3	35.52	5	35.71	35.50	-2	10,346	-0.02%
2024/06/12	9	35.38	11	35.29	35.60	-2	10,247	-0.02%
2024/06/11	5	34.36	12	34.29	34.40	-7	10,134	-0.07%
2024/06/07	5	34.56	3	34.85	34.75	2	10,105	0.02%
2024/06/06	10	34.68	2	35.58	34.30	8	10,067	0.08%
2024/06/05	12	34.88	9	34.79	34.90	3	9,918	0.03%
2024/06/04	9	35.67	18	35.45	35.20	-9	9,799	-0.09%
2024/06/03	37	36.72	18.5	36.58	36.25	18.5	9,642	0.19%
2024/05/31	60	36.60	50	36.20	36.45	10	9,328	0.11%
2024/05/30	21	36.26	30.5	36.41	35.65	-9.5	9,023	-0.11%
2024/05/29	148	38.14	116.5	38.47	36.85	31.5	8,603	0.37%	大買/大賣/
2024/05/28	56	35.02	108.2	34.94	36.45	-52.2	6,959	-0.75%	大賣/
2024/05/27	51.5	33.58	25	33.38	33.15	26.5	5,728	0.46%
2024/05/24	4	31.01	5	31.11	31.30	-1	5,253	-0.02%
2024/05/23	14	31.24	12	30.83	30.65	2	5,233	0.04%
2024/05/22	2	30.80	9	31.07	31.15	-7	5,133	-0.14%
2024/05/21	7	30.80	14	30.85	30.80	-7	5,158	-0.14%
2024/05/20	22	31.02	38	30.98	30.90	-16	5,218	-0.31%
2024/05/17	10	30.37	8	30.13	30.10	2	5,196	0.04%
2024/05/16	13	30.21	20.5	30.27	30.20	-7.5	5,171	-0.15%
2024/05/15	68	30.36	62	29.82	29.95	6	5,148	0.12%
2024/05/14	31.5	30.39	33	30.30	30.25	-1.5	5,068	-0.03%
2024/05/13	5	28.52	6.7	28.49	28.65	-1.7	4,874	-0.03%
2024/05/10	2.2	28.00	2	27.98	28.10	0.2	4,880	0.00%
2024/05/09	3.3	28.40	3.2	28.20	28.10	0.1	4,836	0.00%
2024/05/08	3	28.32	2	28.75	28.55	1	4,830	0.02%
2024/05/07	6.1	28.45	16	28.50	28.70	-9.9	4,811	-0.21%
2024/05/06	5.1	28.94	11	29.04	28.95	-5.9	4,744	-0.12%
2024/05/03	15.3	28.77	5	29.08	28.75	10.3	4,735	0.22%
2024/05/02	29.5	29.02	23	28.73	28.60	6.5	4,680	0.14%
2024/04/30	18.4	30.02	32	29.76	31.05	-13.6	4,427	-0.31%
2024/04/29	0	0.00	4	28.38	28.60	-4	4,130	-0.10%
2024/04/26	2	27.73	1	28.15	27.70	1	4,191	0.02%
2024/04/25	2	27.85	1	28.00	27.80	1	4,213	0.02%
2024/04/24	16	28.30	10	28.24	28.30	6	4,282	0.14%
2024/04/23	9	27.34	8	27.45	27.45	1	4,394	0.02%
2024/04/22	7	26.85	5	26.92	26.75	2	4,619	0.04%
2024/04/19	12	28.44	7	28.19	27.60	5	4,610	0.11%
2024/04/18	10	29.21	15	29.42	29.35	-5	4,521	-0.11%
2024/04/17	33	29.54	18	29.68	28.90	15	4,380	0.34%
2024/04/16	36	28.58	33	28.66	29.30	3	4,031	0.07%
2024/04/15	9	27.78	1	27.80	27.80	8	3,762	0.21%
2024/04/12	0	0.00	2	28.43	28.30	-2	3,692	-0.05%
2024/04/11	1	28.05	2	28.23	28.00	-1	3,659	-0.03%
2024/04/10	1	28.40	6	28.36	28.30	-5	3,656	-0.14%
2024/04/08	1	27.75	0	0.00	27.70	1	3,693	0.03%
2024/04/03	0	0.00	3	27.80	27.95	-3	3,706	-0.08%
2024/04/02	1	28.20	1	28.00	28.00	0	3,719	0.00%
2024/03/27	6	28.25	0	0.00	28.25	6	3,820	0.16%
2024/03/26	2	28.70	1	28.80	28.30	1	3,833	0.03%
2024/03/25	3	29.02	1	28.85	29.15	2	3,806	0.05%
2024/03/22	0	28.95	11	28.68	28.80	-11	3,777	-0.29%
2024/03/21	1	28.65	4	28.79	28.90	-3	3,835	-0.08%
2024/03/20	1	28.70	2	28.75	28.50	-1	4,000	-0.02%
2024/03/19	6	28.76	0	0.00	28.75	6	4,104	0.15%
2024/03/18	0	0.00	2	28.78	28.95	-2	4,133	-0.05%
2024/03/15	4	28.96	0	0.00	28.80	4	4,224	0.09%
2024/03/14	2	29.33	0	0.00	29.30	2	4,331	0.05%
2024/03/13	3	30.60	0	0.00	30.20	3	4,480	0.07%
2024/03/12	5	31.20	10	31.00	31.15	-5	4,580	-0.11%
2024/03/11	1	31.55	3	31.52	31.30	-2	4,687	-0.04%
2024/03/08	6	31.20	4	31.25	31.20	2	4,753	0.04%
2024/03/07	10	31.71	2	31.45	31.50	8	4,828	0.17%
2024/03/06	2	32.23	23	32.40	32.00	-21	4,921	-0.43%
2024/03/05	4	32.43	3	32.47	32.45	1	5,081	0.02%
2024/03/04	1	32.65	3	32.97	32.65	-2	5,571	-0.04%
2024/03/01	6	32.79	2	33.20	32.60	4	5,889	0.07%
2024/02/29	1	32.85	5	33.04	33.10	-4	6,068	-0.07%
2024/02/27	7	32.77	12	33.30	32.95	-5	6,287	-0.08%
2024/02/26	0	0.00	2	33.50	33.50	-2	6,529	-0.03%
2024/02/23	9	33.38	10	33.70	33.15	-1	6,921	-0.01%
2024/02/22	8	33.39	14	33.73	33.40	-6	7,308	-0.08%
2024/02/21	28	33.94	7	33.86	33.30	21	7,988	0.26%
2024/02/20	16	33.48	10	33.33	33.40	6	8,652	0.07%
2024/02/19	13	32.78	1	33.00	32.75	12	8,679	0.14%
2024/02/16	4	32.25	9.2	32.46	32.80	-5.2	8,759	-0.06%
2024/02/15	3	31.50	1	31.50	31.50	2	8,739	0.02%
2024/02/05	4	31.08	0	0.00	30.95	4	8,754	0.05%
2024/02/02	55	32.16	0	0.00	31.70	55	8,750	0.63%
2024/02/01	12	32.30	4	32.26	32.30	8	8,788	0.09%
2024/01/31	2	32.88	1	32.85	32.30	1	8,902	0.01%
2024/01/30	5	32.13	0	0.00	32.20	5	9,526	0.05%
2024/01/29	3	32.53	2	32.40	32.65	1	9,790	0.01%
2024/01/26	4	32.08	1	32.05	32.05	3	9,797	0.03%
2024/01/25	3	32.85	0	0.00	32.60	3	9,790	0.03%
2024/01/24	2	33.85	1	33.80	33.30	1	9,809	0.01%
2024/01/23	4	34.24	4	33.90	33.80	0	9,892	0.00%
2024/01/22	4	33.64	12.7	34.18	34.30	-8.7	9,875	-0.09%
2024/01/19	1	32.90	2	32.98	33.10	-1	9,889	-0.01%
2024/01/18	7	32.33	13	32.49	32.40	-6	10,046	-0.06%
2024/01/17	27	33.30	2	33.03	33.20	25	10,531	0.24%
2024/01/16	6	33.56	23	33.36	33.45	-17	10,607	-0.16%
2024/01/15	5	32.29	6	32.55	32.70	-1	10,773	-0.01%
2024/01/12	13	31.83	4	31.55	31.50	9	10,860	0.08%
2024/01/11	6	32.51	4	32.68	32.70	2	10,872	0.02%
2024/01/10	5	32.19	0	0.00	32.15	5	11,077	0.05%
2024/01/09	1	32.25	2	32.50	32.25	-1	11,207	-0.01%
2024/01/08	6	32.95	1	32.75	32.75	5	11,219	0.04%
2024/01/04	3	32.87	1	32.80	32.80	2	11,311	0.02%
2024/01/03	12	33.29	11	33.26	33.25	1	11,316	0.01%
2024/01/02	6	34.08	8	33.78	33.75	-2	11,308	-0.02%
2023/12/29	7	34.14	8	34.25	34.35	-1	11,330	-0.01%
2023/12/28	3	34.05	16	34.00	34.00	-13	11,328	-0.11%
2023/12/27	7	34.14	5	34.23	34.10	2	11,364	0.02%
2023/12/26	7	34.00	13	34.11	34.10	-6	11,341	-0.05%
2023/12/25	14	33.70	1	33.95	33.30	13	11,322	0.11%
2023/12/22	3	33.48	15	33.54	33.60	-12	11,316	-0.11%
2023/12/21	9	33.18	1	33.20	33.20	8	11,318	0.07%
2023/12/20	2	33.73	1	33.70	33.70	1	11,327	0.01%
2023/12/19	5	33.53	212	33.50	33.70	-207	11,337	-1.83%	大賣/鉅額交易
2023/12/18	2	34.48	14	33.98	34.05	-12	11,374	-0.11%
2023/12/15	47	35.73	24	35.11	34.85	23	11,431	0.20%
2023/12/14	7	36.54	28	36.69	36.65	-21	11,365	-0.18%
2023/12/13	12	36.01	12	36.32	36.30	0	11,296	0.00%
2023/12/12	36	36.22	10	36.23	36.10	26	11,364	0.23%
2023/12/11	38	36.73	32	36.54	36.55	6	11,377	0.05%
2023/12/08	19	36.44	54	36.67	36.40	-35	11,300	-0.31%
2023/12/07	39	35.86	8	36.16	35.55	31	11,179	0.28%
2023/12/06	30	35.97	30	35.68	36.10	0	11,165	0.00%
2023/12/05	3	34.68	2	34.78	34.80	1	11,140	0.01%
2023/12/04	12	35.14	26	35.36	35.05	-14	11,398	-0.12%
2023/12/01	12	36.13	18	36.35	35.75	-6	12,165	-0.05%
2023/11/30	12	36.11	18	36.14	36.15	-6	12,722	-0.05%
2023/11/29	47	36.72	132.1	37.58	36.40	-85.1	12,666	-0.67%	大賣/
2023/11/28	13	36.31	37	36.16	36.50	-24	12,273	-0.20%
2023/11/27	41	36.00	32	36.28	35.65	9	12,262	0.07%
2023/11/24	69	35.77	54	35.84	35.55	15	12,347	0.12%
2023/11/22	31	35.72	47	36.05	36.05	-16	12,036	-0.13%
2023/11/21	24	34.98	7	35.10	35.40	17	11,773	0.14%
2023/11/20	39	35.37	66.3	35.67	35.65	-27.3	11,498	-0.24%
2023/11/17	31	34.58	78.2	34.52	34.50	-47.2	10,918	-0.43%
2023/11/16	5	32.41	27	32.35	32.60	-22	10,420	-0.21%
2023/11/15	22	32.07	27	32.08	31.60	-5	10,384	-0.05%
2023/11/14	1	31.50	1	31.55	31.50	0	10,460	0.00%
2023/11/13	2	31.40	1	31.40	31.40	1	10,882	0.01%
2023/11/10	4	31.18	0	0.00	31.10	4	10,947	0.04%
2023/11/09	10	31.96	0	0.00	31.85	10	10,960	0.09%
2023/11/08	5	32.23	10	32.70	32.15	-5	11,004	-0.05%
2023/11/07	41	33.00	70	33.04	33.05	-29	10,987	-0.26%
2023/11/06	11	31.41	25	32.35	32.55	-14	10,393	-0.13%
2023/11/03	4	30.40	4	30.11	29.95	0	10,160	0.00%
2023/11/02	1	30.05	4	30.04	30.05	-3	10,209	-0.03%
2023/11/01	3	29.67	2	30.00	29.65	1	10,325	0.01%
2023/10/31	12	30.40	13	30.73	30.10	-1	10,358	-0.01%
2023/10/30	60	31.87	48	31.75	31.65	12	10,363	0.12%
2023/10/27	7	31.88	6	32.05	31.60	1	10,633	0.01%
2023/10/26	17	32.20	9	32.19	32.10	8	10,757	0.07%
2023/10/25	25	32.77	27	33.12	32.50	-2	10,642	-0.02%
2023/10/24	13	31.38	6	31.60	31.45	7	10,226	0.07%
2023/10/23	24	32.17	17.1	32.24	31.80	6.9	10,124	0.07%
2023/10/20	16	31.71	24	31.92	32.05	-8	9,862	-0.08%
2023/10/19	10	31.42	15	31.62	31.70	-5	9,752	-0.05%
2023/10/18	41	31.72	24	31.53	31.45	17	9,680	0.18%
2023/10/17	19	31.39	18	31.54	31.15	1	9,459	0.01%
2023/10/16	2	30.50	13	30.65	30.50	-11	9,335	-0.12%
2023/10/13	11	30.37	11	30.80	30.30	0	9,490	0.00%
2023/10/12	10	30.45	19	30.57	30.60	-9	9,693	-0.09%
2023/10/11	0	0.00	1	30.25	29.75	-1	9,725	-0.01%
2023/10/06	1	30.00	4	30.05	30.20	-3	9,759	-0.03%
2023/10/05	1	30.00	1	30.00	29.95	0	9,883	0.00%
2023/10/04	0	0.00	2	29.53	29.55	-2	9,867	-0.02%
2023/10/03	0	0.00	14	30.00	29.85	-14	9,889	-0.14%
2023/10/02	7	29.55	2	29.35	29.55	5	9,919	0.05%
2023/09/28	4	29.39	1	29.05	29.05	3	9,969	0.03%
2023/09/27	1	29.10	0	0.00	29.15	1	9,955	0.01%
2023/09/26	4	29.35	2.2	29.22	29.20	1.8	10,014	0.02%
2023/09/25	5.2	29.72	3	30.07	29.65	2.2	10,053	0.02%
2023/09/22	7	29.66	4	29.78	29.85	3	10,036	0.03%
2023/09/21	7	29.74	3	29.55	29.55	4	10,024	0.04%
2023/09/20	16	30.62	12	30.48	30.35	4	9,971	0.04%
2023/09/19	11	32.34	11	32.13	31.30	0	9,890	0.00%
2023/09/18	4	32.53	3	32.47	32.40	1	9,808	0.01%
2023/09/15	6	32.47	5	32.34	32.25	1	9,807	0.01%
2023/09/14	12	32.26	2	32.65	32.35	10	9,797	0.10%
2023/09/13	4	31.89	7	31.80	31.70	-3	9,827	-0.03%
2023/09/12	9	31.97	9	31.97	31.80	0	10,153	0.00%
2023/09/11	2	31.65	9	32.10	32.05	-7	10,958	-0.06%
2023/09/08	12	32.18	41	31.99	32.10	-29	10,958	-0.26%
2023/09/07	32	32.70	35	32.64	32.50	-3	10,923	-0.03%
2023/09/06	163	33.70	98	33.51	33.05	65	10,635	0.61%	大買/
2023/09/05	42	33.21	93	34.52	35.10	-51	9,827	-0.52%
2023/09/04	15	31.39	26	31.35	31.95	-11	9,305	-0.12%
2023/09/01	12	31.49	6	31.31	31.25	6	9,424	0.06%
2023/08/31	39	31.98	30	31.89	32.25	9	9,306	0.10%
2023/08/30	6	31.60	28	31.92	31.95	-22	8,982	-0.24%
2023/08/29	4	30.83	2	30.68	30.65	2	8,706	0.02%
2023/08/28	55	31.64	13	31.67	31.05	42	8,644	0.49%
2023/08/25	9	31.19	20.1	31.65	31.55	-11.1	8,508	-0.13%
2023/08/24	86	31.40	80	30.92	31.10	6	8,399	0.07%
2023/08/23	11	30.98	33	31.10	31.20	-22	8,243	-0.27%
2023/08/22	45	31.05	56	31.40	30.35	-11	8,073	-0.14%
2023/08/21	10.1	30.87	8	30.99	31.05	2.1	7,785	0.03%
2023/08/18	8	30.31	12.1	30.91	30.25	-4.1	7,662	-0.05%
2023/08/17	13	30.82	42.5	31.10	31.10	-29.5	7,479	-0.39%
2023/08/16	14	29.42	1	29.90	29.90	13	7,025	0.19%
2023/08/15	46	29.23	47	28.81	28.85	-1	6,925	-0.01%
2023/08/14	3	28.98	6	28.84	28.80	-3	6,873	-0.04%
2023/08/11	7	29.85	14	29.91	30.15	-7	6,759	-0.10%
2023/08/10	8	29.06	0	0.00	28.95	8	6,652	0.12%
2023/08/09	4	30.10	6	30.12	30.05	-2	6,581	-0.03%
2023/08/08	5	29.96	54	29.81	29.85	-49	6,524	-0.75%
2023/08/07	1	30.35	1	30.80	30.70	0	6,442	0.00%
2023/08/04	47	29.51	10	30.10	30.25	37	6,298	0.59%
2023/08/02	7	29.59	6	29.10	29.00	1	6,204	0.02%
2023/08/01	22	31.24	19	30.20	30.05	3	6,084	0.05%
2023/07/31	30	30.62	17.2	30.26	30.75	12.8	5,752	0.22%
2023/07/28	5	29.52	6	29.58	29.50	-1	5,499	-0.02%
2023/07/27	0.5	30.30	9	30.46	30.40	-8.5	5,410	-0.16%
2023/07/26	2	29.83	18	29.86	29.75	-16	5,267	-0.30%
2023/07/25	2	29.25	5	29.05	29.95	-3	5,141	-0.06%
2023/07/24	5	28.25	0	0.00	28.00	5	4,986	0.10%
2023/07/21	1	28.50	9	28.62	28.60	-8	4,958	-0.16%
2023/07/20	0	0.00	1	28.90	28.80	-1	4,955	-0.02%
2023/07/19	2	28.83	1	28.25	28.30	1	4,929	0.02%
2023/07/18	24	29.38	27	30.72	28.85	-3	4,886	-0.06%
2023/07/17	20	30.79	9	30.76	30.65	11	4,704	0.23%
2023/07/14	27	29.57	2.1	29.67	29.65	24.9	4,481	0.56%
2023/07/13	8	29.23	2	29.55	29.00	6	4,462	0.13%
2023/07/12	15	29.57	5	29.57	29.20	10	4,399	0.23%
2023/07/11	1	28.40	1	28.55	28.80	0	4,250	0.00%
2023/07/10	2	28.65	1	28.65	28.55	1	4,230	0.02%
2023/07/07	7	29.07	4	29.11	28.75	3	4,200	0.07%
2023/07/06	3	29.48	4	29.35	30.05	-1	4,127	-0.02%
2023/07/05	0	0.00	2	29.75	29.30	-2	4,048	-0.05%
2023/07/04	0	0.00	1.1	29.56	29.90	-1.1	4,014	-0.03%
2023/07/03	5	29.44	4.2	29.37	29.50	0.8	3,942	0.02%
2023/06/30	1.1	28.76	4	28.80	28.75	-2.9	3,877	-0.07%
2023/06/29	3.3	28.98	2	28.80	28.75	1.3	3,916	0.03%
2023/06/28	3	28.72	3	28.62	28.25	0	3,892	0.00%
2023/06/27	1	28.50	3	28.75	28.45	-2	3,869	-0.05%
2023/06/26	11	29.57	16	29.38	29.40	-5	3,808	-0.13%
2023/06/21	2	29.90	0	0.00	29.90	2	3,773	0.05%
2023/06/20	3	30.67	0	0.00	30.35	3	3,716	0.08%
2023/06/19	54	30.65	9	30.66	30.75	45	3,633	1.24%
2023/06/16	52	30.61	29	30.49	29.95	23	3,467	0.66%
2023/06/15	46.1	31.16	9	31.27	31.40	37.1	3,062	1.21%
2023/06/14	0	0.00	39.3	29.34	29.55	-39.3	2,171	-1.81%
2023/06/13	3	26.93	1	26.55	26.90	2	2,045	0.10%
2023/06/12	37	26.20	0	0.00	26.40	37	1,973	1.88%
2023/06/09	0	0.00	5	26.70	26.70	-5	1,936	-0.26%
2023/06/08	10	26.89	15	26.34	26.85	-5	1,884	-0.27%
2023/06/07	25	26.56	21	26.60	26.60	4	1,738	0.23%
2023/06/05	5	25.58	1	25.65	25.30	4	1,536	0.26%
2023/06/01	1	25.25	0	0.00	25.15	1	1,529	0.07%
2023/05/31	0	0.00	4	25.35	25.25	-4	1,539	-0.26%
2023/05/30	1	25.20	1	25.35	25.35	0	1,523	0.00%
2023/05/29	1	24.75	11	24.81	24.90	-10	1,470	-0.68%
2023/05/25	0	0.00	9	24.50	24.45	-9	1,556	-0.58%
2023/05/24	1	24.40	0	0.00	24.40	1	1,572	0.06%
2023/05/23	2	24.20	2	24.28	24.20	0	1,598	0.00%
2023/05/22	0	0.00	8	24.00	24.20	-8	1,681	-0.48%
2023/05/19	0	0.00	1	23.70	23.70	-1	1,701	-0.06%
2023/05/18	2	23.50	0	0.00	23.50	2	1,717	0.12%
2023/05/09	5	23.20	0	0.00	23.25	5	2,300	0.22%
2023/05/04	11	23.88	0	0.00	23.90	11	2,396	0.46%
2023/05/03	10	23.85	0	0.00	23.80	10	2,422	0.41%
2023/05/02	1	24.00	0	0.00	23.95	1	2,433	0.04%
2023/04/28	4	23.69	0	0.00	23.70	4	2,448	0.16%
2023/04/27	6	23.70	50	23.80	23.70	-44	2,451	-1.80%
2023/04/26	10	23.35	0	0.00	23.40	10	2,448	0.41%
2023/04/24	0	0.00	1	24.25	24.25	-1	2,416	-0.04%
2023/04/21	11	24.42	0	0.00	24.30	11	2,410	0.46%
2023/04/20	1	25.10	0	0.00	24.85	1	2,401	0.04%
2023/04/19	0	0.00	2	25.45	25.30	-2	2,431	-0.08%
2023/04/18	7	26.26	4	26.00	25.60	3	2,415	0.12%
2023/04/17	0	0.00	11	25.30	25.40	-11	2,323	-0.47%
2023/04/13	1	25.00	0	0.00	25.05	1	2,302	0.04%
2023/04/12	0	0.00	2	25.48	25.55	-2	2,280	-0.09%
2023/04/11	0	0.00	5	25.10	25.20	-5	2,262	-0.22%
2023/04/07	5	24.95	4	24.85	24.85	1	2,248	0.04%
2023/04/06	10.1	24.65	0	0.00	24.70	10.1	2,250	0.45%
2023/03/31	0	0.00	1	24.85	24.90	-1	2,248	-0.04%
2023/03/30	6	25.27	0	0.00	25.05	6	2,231	0.27%
2023/03/29	20	24.25	3	24.27	24.20	17	2,172	0.78%
2023/03/27	1	24.85	0	0.00	24.85	1	2,152	0.05%
2023/03/24	0	0.00	4	25.20	25.05	-4	2,162	-0.19%
2023/03/23	1	24.90	2	25.00	25.00	-1	2,152	-0.05%
2023/03/22	19	25.00	1	24.95	24.90	18	2,147	0.84%
2023/03/21	1	25.25	1	25.25	25.25	0	2,122	0.00%
2023/03/17	1	24.90	10	25.00	24.95	-9	2,120	-0.42%
2023/03/16	21	25.08	0	0.00	25.05	21	2,132	0.98%
2023/03/13	0	0.00	2	25.10	25.30	-2	2,246	-0.09%
2023/03/09	5	26.32	0	0.00	26.20	5	2,258	0.22%
2023/03/08	1	26.50	4	26.45	26.50	-3	2,247	-0.13%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/06	1	26.30	2	26.25	26.15	-1	2,209	-0.05%
2023/03/03	0	0.00	1	26.20	26.05	-1	2,209	-0.05%
2023/03/01	11	25.79	1	25.85	25.80	10	2,243	0.45%
2023/02/24	5	26.18	0	0.00	26.10	5	2,231	0.22%
2023/02/23	0	0.00	7	26.41	26.35	-7	2,185	-0.32%
2023/02/22	2	25.65	2	25.93	25.90	0	2,141	0.00%
2023/02/21	4	26.06	3	26.05	26.00	1	2,133	0.05%
2023/02/20	8	26.65	7	26.68	26.50	1	2,140	0.05%
2023/02/17	5	26.05	0	0.00	26.20	5	2,082	0.24%
2023/02/16	1	25.90	1	25.75	25.90	0	2,074	0.00%
2023/02/15	0	0.00	1	25.45	25.45	-1	2,113	-0.05%
2023/02/13	17	25.36	0	0.00	25.60	17	2,120	0.80%
2023/02/10	22	25.46	7.5	25.59	25.60	14.5	2,136	0.68%
2023/02/09	11	26.19	7	26.40	26.25	4	2,069	0.19%
2023/02/08	24	25.30	7	25.86	26.55	17	1,913	0.89%
2023/02/07	10	25.00	0	0.00	25.00	10	1,655	0.60%
2023/02/06	46	24.94	0	0.00	24.85	46	1,661	2.77%
2023/02/03	0	0.00	2	25.18	24.95	-2	1,652	-0.12%
2023/02/02	5.5	24.75	1	24.75	24.70	4.5	1,596	0.28%
2023/02/01	6	24.15	0	0.00	24.40	6	1,570	0.38%
2023/01/16	0	0.00	1	22.60	22.60	-1	1,560	-0.06%
2023/01/13	0	0.00	1	23.00	22.75	-1	1,564	-0.06%
2023/01/10	11	23.07	0	0.00	23.25	11	1,621	0.68%
2023/01/09	1	23.25	0	0.00	23.25	1	1,651	0.06%
2023/01/05	0	0.00	1	22.75	22.70	-1	1,704	-0.06%
2022/12/30	1	22.45	0	0.00	22.40	1	1,781	0.06%
2022/12/29	2	22.40	1	22.40	22.35	1	1,856	0.05%
2022/12/28	1	22.55	0	0.00	22.40	1	1,886	0.05%
2022/12/27	0	0.00	1	22.95	22.90	-1	1,910	-0.05%
2022/12/23	1	22.90	0	0.00	22.85	1	1,934	0.05%
2022/12/20	0	0.00	1	23.95	23.00	-1	2,032	-0.05%
2022/12/16	11	24.25	0	0.00	24.15	11	2,121	0.52%
2022/12/15	0	0.00	3	24.87	24.80	-3	2,147	-0.14%
2022/12/13	0	0.00	4	24.60	24.60	-4	2,254	-0.18%
2022/12/08	0	0.00	1	24.95	24.95	-1	2,700	-0.04%
2022/12/07	30	24.37	1	24.60	24.20	29	2,690	1.08%
2022/12/06	2	24.70	3	24.75	24.60	-1	2,733	-0.04%
2022/12/05	15	25.91	0	0.00	25.50	15	2,702	0.56%
2022/12/02	0	0.00	2	25.50	25.55	-2	2,631	-0.08%
2022/12/01	1	25.30	0	0.00	25.20	1	2,620	0.04%
2022/11/28	0	0.00	1	24.45	24.55	-1	2,673	-0.04%
2022/11/25	0	0.00	1	24.65	24.55	-1	2,679	-0.04%
2022/11/24	1	24.85	0	0.00	25.05	1	2,680	0.04%
2022/11/23	0	0.00	1	24.40	24.40	-1	2,634	-0.04%
2022/11/22	1	23.95	0	0.00	23.95	1	2,652	0.04%
2022/11/21	0	0.00	1	24.45	24.20	-1	2,687	-0.04%
2022/11/18	1	24.65	1	24.80	24.20	0	2,777	0.00%
2022/11/15	0	0.00	7	24.51	24.45	-7	2,755	-0.25%
2022/11/14	2	24.15	1	24.25	24.20	1	2,762	0.04%
2022/11/11	5	24.38	12	24.69	24.10	-7	2,778	-0.25%
2022/11/10	1	24.60	2	24.45	24.50	-1	2,753	-0.04%
2022/11/09	0	0.00	3	24.30	24.35	-3	2,768	-0.11%
2022/11/08	5	24.37	1	23.75	23.70	4	2,920	0.14%
2022/11/04	2	23.50	1	23.55	23.50	1	2,976	0.03%
2022/11/02	0	0.00	1	23.20	23.15	-1	2,981	-0.03%
2022/10/31	0	0.00	2	22.53	22.55	-2	2,980	-0.07%
2022/10/28	1	22.25	0	0.00	22.15	1	3,004	0.03%
2022/10/26	1	21.90	7	21.96	21.80	-6	3,028	-0.20%
2022/10/25	7	22.21	5	22.36	22.00	2	3,033	0.07%
2022/10/20	2	22.15	1	22.35	22.35	1	3,111	0.03%
2022/10/19	3	22.43	6	22.64	22.40	-3	3,146	-0.10%
2022/10/18	2	22.45	6	22.55	22.65	-4	3,160	-0.13%
2022/10/17	6	21.77	3	21.95	22.70	3	3,291	0.09%
2022/10/14	0	0.00	4	22.15	22.35	-4	3,456	-0.12%
2022/10/13	4	21.64	4	20.36	20.35	0	3,744	0.00%
2022/10/12	0	0.00	2	22.20	22.15	-2	3,737	-0.05%
2022/10/11	4	22.40	1	22.30	22.30	3	3,761	0.08%
2022/10/07	3	23.98	2	24.13	23.90	1	3,875	0.03%
2022/10/06	2	24.28	11	24.15	24.10	-9	3,973	-0.23%
2022/10/05	5	24.05	9	23.93	23.60	-4	4,005	-0.10%
2022/10/04	0	0.00	1	23.30	23.60	-1	4,093	-0.02%
2022/10/03	11	22.71	2	22.70	22.60	9	4,092	0.22%
2022/09/29	0	0.00	10	22.35	22.35	-10	4,173	-0.24%
2022/09/28	4	22.49	16	22.42	21.95	-12	4,237	-0.28%
2022/09/27	3	22.95	4	22.86	23.25	-1	4,219	-0.02%
2022/09/26	23	23.08	11	23.07	22.60	12	4,227	0.28%
2022/09/23	6	24.47	7	24.38	24.40	-1	4,290	-0.02%
2022/09/22	6	24.13	6	24.53	24.30	0	4,483	0.00%
2022/09/21	6	24.76	0	0.00	24.75	6	4,502	0.13%
2022/09/20	15	25.41	16	25.34	25.25	-1	4,480	-0.02%
2022/09/19	14	26.21	2	26.15	25.85	12	4,444	0.27%
2022/09/16	32	26.76	12	26.72	26.75	20	4,354	0.46%
2022/09/15	1	24.95	2	24.95	25.15	-1	4,087	-0.02%
2022/09/14	2	24.73	1	24.65	24.80	1	4,113	0.02%
2022/09/13	20	25.46	14	25.58	25.25	6	4,128	0.15%
2022/09/12	3	25.08	7	24.99	24.90	-4	4,159	-0.10%
2022/09/08	0	0.00	1	24.70	24.85	-1	4,220	-0.02%
2022/09/07	3	24.35	2	24.58	24.30	1	4,276	0.02%
2022/09/06	2	24.78	20	24.74	24.30	-18	4,314	-0.42%
2022/09/05	6	25.47	3	25.52	25.25	3	4,328	0.07%
2022/09/02	1	25.90	0	0.00	25.95	1	4,416	0.02%
2022/08/31	0	0.00	3	26.23	26.35	-3	4,522	-0.07%
2022/08/30	0	0.00	6	26.20	26.20	-6	4,566	-0.13%
2022/08/29	3	26.13	0	0.00	26.05	3	4,584	0.07%
2022/08/26	16	26.95	6	26.95	26.90	10	4,604	0.22%
2022/08/25	3	26.97	10	26.58	26.95	-7	4,627	-0.15%
2022/08/24	2	26.13	4	26.19	26.15	-2	4,615	-0.04%
2022/08/23	6	25.99	11	26.07	26.10	-5	4,726	-0.11%
2022/08/22	6	26.48	2	26.45	26.30	4	4,794	0.08%
2022/08/19	7	26.79	1	26.75	26.75	6	4,801	0.12%
2022/08/18	2	26.35	1	26.55	26.55	1	4,807	0.02%
2022/08/17	11	26.36	24	26.43	26.25	-13	4,826	-0.27%
2022/08/16	1	26.45	5	26.54	26.35	-4	4,838	-0.08%
2022/08/15	19	26.46	20	26.13	26.60	-1	4,858	-0.02%
2022/08/12	1	27.45	5	27.80	28.10	-4	4,734	-0.08%
2022/08/11	28	27.78	1	28.15	27.30	27	4,772	0.57%
2022/08/10	0	0.00	3	27.90	27.80	-3	4,783	-0.06%
2022/08/09	3	27.85	0	0.00	28.10	3	4,838	0.06%
2022/08/05	1	28.25	8	28.36	28.45	-7	5,096	-0.14%
2022/08/04	3	27.35	1	27.50	27.90	2	5,147	0.04%
2022/08/03	1	27.80	5	27.88	27.80	-4	5,194	-0.08%
2022/07/29	3	29.08	5	29.10	28.95	-2	5,277	-0.04%
2022/07/28	5	29.17	3	29.05	28.85	2	5,430	0.04%
2022/07/27	0	0.00	2	29.00	29.30	-2	5,404	-0.04%
2022/07/26	5	28.85	7	28.90	28.75	-2	5,373	-0.04%
2022/07/22	13	30.02	2	29.90	29.90	11	5,370	0.20%
2022/07/21	5	29.79	2	29.95	30.10	3	5,286	0.06%
2022/07/20	13	29.52	7	29.24	29.10	6	5,115	0.12%
2022/07/19	11	27.70	8	27.84	27.95	3	4,844	0.06%
2022/07/18	1	27.45	0	0.00	27.50	1	4,858	0.02%
2022/07/15	6	26.82	2	27.20	26.95	4	5,025	0.08%
2022/07/14	5	25.85	2	25.90	25.85	3	4,955	0.06%
2022/07/13	13	27.76	4	27.84	27.70	9	4,869	0.18%
2022/07/12	4	26.88	1	26.55	26.50	3	4,808	0.06%
2022/07/08	2	29.08	2	28.90	29.00	0	4,816	0.00%
2022/07/07	2	27.70	6	27.84	28.10	-4	4,809	-0.08%
2022/07/06	2	28.15	19	28.21	27.70	-17	4,808	-0.35%
2022/07/05	1	29.20	1	29.10	29.20	0	4,774	0.00%
2022/07/04	1	28.50	9	28.52	28.45	-8	4,773	-0.17%
2022/07/01	7	29.71	4	29.55	28.55	3	4,815	0.06%
2022/06/30	15	31.06	20	30.94	30.85	-5	4,766	-0.10%
2022/06/29	0	0.00	11	30.13	30.45	-11	4,671	-0.24%
2022/06/28	8	30.08	0	0.00	30.05	8	4,808	0.17%
2022/06/27	3	30.55	0	0.00	30.85	3	5,167	0.06%
2022/06/24	2	29.68	2	30.20	29.60	0	5,170	0.00%
2022/06/23	5	29.43	0	0.00	29.35	5	5,156	0.10%
2022/06/22	8	29.77	1	29.90	29.75	7	5,153	0.14%
2022/06/21	2	30.33	2	30.85	31.10	0	5,227	0.00%
2022/06/20	13	31.08	20	30.42	29.65	-7	5,299	-0.13%
2022/06/17	6	31.54	2	31.60	31.60	4	5,223	0.08%
2022/06/16	5	32.96	6	32.53	32.20	-1	5,176	-0.02%
2022/06/15	2	33.20	2	33.45	33.25	0	5,162	0.00%
2022/06/14	3	32.78	0	0.00	33.35	3	5,151	0.06%
2022/06/13	51	33.79	3	33.75	33.40	48	5,148	0.93%
2022/06/10	10	35.57	2	35.60	35.40	8	5,061	0.16%
2022/06/09	6	36.52	2	36.60	36.40	4	4,991	0.08%
2022/06/08	0	0.00	4	36.58	36.75	-4	4,992	-0.08%
2022/06/07	3	36.30	2	36.50	36.35	1	4,973	0.02%
2022/06/06	27	36.36	2	36.30	36.25	25	4,982	0.50%
2022/06/02	13	36.93	1	37.10	36.80	12	5,005	0.24%
2022/06/01	1	36.65	1	37.15	36.65	0	4,991	0.00%
2022/05/31	2	36.85	16.1	36.90	37.00	-14.1	4,946	-0.29%
2022/05/30	2	36.30	3	36.40	36.45	-1	4,853	-0.02%
2022/05/27	3	35.90	3	35.85	35.85	0	4,814	0.00%
2022/05/26	5	35.74	7	35.69	35.45	-2	4,831	-0.04%
2022/05/25	7	35.95	3	35.82	35.95	4	4,831	0.08%
2022/05/23	0	0.00	2	36.15	35.90	-2	4,833	-0.04%
2022/05/20	5	36.00	1	36.70	35.95	4	4,843	0.08%
2022/05/19	1	35.30	4	35.73	36.20	-3	4,810	-0.06%
2022/05/18	6	35.83	1	35.85	35.75	5	4,755	0.11%
2022/05/17	1	35.55	4	35.86	35.80	-3	4,717	-0.06%
2022/05/16	5	35.97	4	35.89	35.20	1	4,763	0.02%
2022/05/13	3	34.93	4	35.04	35.10	-1	4,721	-0.02%
2022/05/12	4	34.35	6	33.95	33.60	-2	4,620	-0.04%
2022/05/11	0	0.00	3	34.40	34.60	-3	4,586	-0.07%
2022/05/09	1	33.85	0	0.00	33.50	1	4,581	0.02%
2022/05/06	7	34.72	0	0.00	34.90	7	4,585	0.15%
2022/05/05	1	35.20	13	35.86	35.30	-12	4,605	-0.26%
2022/05/04	0	0.00	2	34.10	34.10	-2	4,478	-0.04%
2022/05/03	1	33.45	0	0.00	33.65	1	4,509	0.02%
2022/04/29	1	33.20	7	33.55	33.15	-6	4,559	-0.13%
2022/04/28	2	33.60	4	33.40	33.05	-2	4,585	-0.04%
2022/04/27	17	32.47	5	32.93	33.00	12	4,581	0.26%
2022/04/26	2	34.48	0	0.00	33.85	2	4,542	0.04%
2022/04/25	4	33.98	1	34.70	34.00	3	4,552	0.07%
2022/04/22	2	35.83	0	0.00	35.75	2	4,546	0.04%
2022/04/21	10	36.49	10	36.22	36.70	0	4,585	0.00%
2022/04/20	4	34.98	5	35.20	35.90	-1	4,424	-0.02%
2022/04/19	6	34.82	3	34.67	34.65	3	4,419	0.07%
2022/04/18	3	33.97	0	0.00	33.95	3	4,543	0.07%
2022/04/15	5	35.75	0	0.00	34.95	5	4,592	0.11%
2022/04/14	1	34.75	1	35.40	35.40	0	4,677	0.00%
2022/04/13	0	0.00	5	34.46	34.95	-5	4,706	-0.11%
2022/04/12	4	33.58	1	33.65	33.50	3	5,002	0.06%
2022/04/11	3	34.15	0.4	34.50	34.00	2.6	5,567	0.05%
2022/04/08	0	0.00	1	35.35	35.40	-1	5,551	-0.02%
2022/04/07	3	35.67	10	36.14	34.90	-7	5,572	-0.13%
2022/04/06	10	37.03	2	37.50	36.80	8	5,606	0.14%
2022/04/01	9	37.02	17	37.25	37.30	-8	5,591	-0.14%
2022/03/31	18	37.28	17	37.43	36.85	1	5,538	0.02%
2022/03/30	63	37.22	41	37.00	36.50	22	5,398	0.41%
2022/03/29	1	34.90	0	0.00	34.95	1	5,066	0.02%
2022/03/25	4	34.95	4	35.03	34.55	0	5,198	0.00%
2022/03/24	7	35.63	1	35.30	35.40	6	5,192	0.12%
2022/03/23	6	35.13	12	35.23	35.85	-6	5,141	-0.12%
2022/03/22	2	34.40	1	34.35	34.45	1	5,173	0.02%
2022/03/21	2	34.25	1	34.30	34.35	1	5,248	0.02%
2022/03/18	4	33.94	12	33.93	34.50	-8	5,348	-0.15%
2022/03/17	13	33.59	8.1	33.25	33.65	4.9	5,419	0.09%
2022/03/16	1	32.35	1	31.95	32.00	0	5,540	0.00%
2022/03/15	1	32.90	1	32.50	32.25	0	5,678	0.00%
2022/03/14	1.2	33.42	2	33.68	33.45	-0.8	5,776	-0.01%
2022/03/11	6	33.50	5	33.68	33.65	1	5,927	0.02%
2022/03/10	0	0.00	1	33.50	33.55	-1	6,021	-0.02%
2022/03/08	1	32.85	2	32.45	31.90	-1	6,357	-0.02%
2022/03/07	1	33.80	2	33.25	33.20	-1	6,523	-0.02%
2022/03/04	5	35.16	75	35.31	34.90	-70	6,723	-1.04%
2022/03/03	7	35.84	1	35.95	35.45	6	6,889	0.09%
2022/03/02	0	0.00	3	35.23	35.65	-3	7,050	-0.04%
2022/03/01	8	34.70	18	34.56	34.70	-10	7,240	-0.14%
2022/02/25	5	33.78	5	33.68	33.80	0	7,377	0.00%
2022/02/24	4	33.98	6	33.93	33.50	-2	7,578	-0.03%
2022/02/22	2	35.00	8	34.46	34.45	-6	7,912	-0.08%
2022/02/21	9	35.34	1	35.60	35.40	8	8,381	0.10%
2022/02/18	0	0.00	1	35.75	35.80	-1	9,702	-0.01%
2022/02/17	9	36.33	14	36.38	35.95	-5	10,065	-0.05%
2022/02/16	1	36.55	1	36.80	36.30	0	10,956	0.00%
2022/02/15	1	36.30	10	36.27	36.25	-9	11,511	-0.08%
2022/02/14	3	35.20	0	0.00	34.90	3	11,760	0.03%
2022/02/11	0	0.00	1	36.20	36.10	-1	11,941	-0.01%
2022/02/10	4	36.30	7	36.46	36.40	-3	12,319	-0.02%
2022/02/09	2	36.35	2	36.43	36.70	0	12,438	0.00%
2022/02/08	2	35.65	1	35.80	35.80	1	12,686	0.01%
2022/02/07	10	34.45	5	35.14	35.75	5	13,044	0.04%
2022/01/26	2	33.80	4	34.13	33.75	-2	13,683	-0.01%
2022/01/25	5	34.12	10	33.92	33.70	-5	15,412	-0.03%
2022/01/24	4	34.00	2	34.95	34.95	2	15,995	0.01%
2022/01/21	3	35.28	4	35.11	35.00	-1	16,155	-0.01%
2022/01/20	7	35.93	3	36.00	36.10	4	16,284	0.02%
2022/01/19	2	36.38	2	36.58	36.10	0	16,426	0.00%
2022/01/18	7	36.57	10	36.68	36.50	-3	16,785	-0.02%
2022/01/17	3	35.73	7	36.42	36.90	-4	17,040	-0.02%
2022/01/14	9	35.19	30	35.25	35.50	-21	17,516	-0.12%
2022/01/13	1	36.10	1	36.50	36.05	0	17,827	0.00%
2022/01/12	11	36.42	5	36.68	36.30	6	17,937	0.03%
2022/01/11	16	36.71	7	36.44	36.35	9	18,098	0.05%
2022/01/10	4	37.40	1	37.15	37.05	3	18,078	0.02%
2022/01/07	44	37.86	7	37.61	37.45	37	18,091	0.20%
2022/01/06	17	38.81	12	38.71	39.10	5	17,986	0.03%
2022/01/05	39	39.64	40	39.37	39.20	-1	17,999	-0.01%
2022/01/04	25	40.65	65	40.15	41.30	-40	17,754	-0.23%
2022/01/03	10	38.70	1.4	38.64	38.60	8.6	17,259	0.05%
2021/12/30	18	38.86	3	38.85	38.85	15	17,319	0.09%
2021/12/29	9	39.05	16	39.37	39.00	-7	17,393	-0.04%
2021/12/28	10	38.80	2	38.55	39.00	8	17,464	0.05%
2021/12/27	5	38.75	8	38.76	38.85	-3	17,587	-0.02%
2021/12/24	11	38.70	18	38.95	38.45	-7	17,767	-0.04%
2021/12/23	9	39.07	10	38.91	38.75	-1	17,803	-0.01%
2021/12/22	1.3	38.99	3	39.07	38.80	-1.7	17,907	-0.01%
2021/12/21	13	38.91	11	39.03	38.80	2	18,165	0.01%
2021/12/17	9	38.56	0	0.00	38.35	9	18,282	0.05%
2021/12/16	13	39.41	20	39.32	39.25	-7	18,301	-0.04%
2021/12/15	11	38.99	13	38.73	38.90	-2	18,308	-0.01%
2021/12/14	13	38.31	4	38.54	38.05	9	18,310	0.05%
2021/12/13	17	38.70	0	0.00	38.55	17	18,304	0.09%
2021/12/10	34	39.35	2	39.25	39.20	32	18,346	0.17%
2021/12/09	8	40.73	12	40.80	40.40	-4	18,419	-0.02%
2021/12/08	10	40.83	9.4	41.05	40.60	0.6	18,360	0.00%
2021/12/07	80	40.94	43	40.82	40.65	37	18,450	0.20%
2021/12/06	8	40.63	45	40.80	40.80	-37	18,441	-0.20%
2021/12/03	2	41.58	30	41.37	41.25	-28	18,607	-0.15%
2021/12/02	22	41.22	8	41.34	40.30	14	18,681	0.07%
2021/12/01	11	40.70	4	40.75	41.40	7	18,887	0.04%
2021/11/30	3	39.70	16	40.48	41.60	-13	19,204	-0.07%
2021/11/29	5	37.91	8	38.10	38.90	-3	20,669	-0.01%
2021/11/26	23	38.88	10	38.79	38.55	13	21,153	0.06%
2021/11/25	25	40.54	27	40.46	40.15	-2	21,179	-0.01%
2021/11/24	24	39.77	16	39.81	39.60	8	21,052	0.04%
2021/11/23	27	40.13	30	40.00	39.90	-3	21,047	-0.01%
2021/11/22	11	41.10	20	41.21	41.15	-9	21,010	-0.04%
2021/11/19	44	41.37	19	41.25	40.80	25	21,284	0.12%
2021/11/18	34	42.37	61	41.84	41.40	-27	21,203	-0.13%
2021/11/17	72.4	43.16	51.2	43.54	42.35	21.2	20,858	0.10%
2021/11/16	27	41.38	27	41.35	41.25	0	19,717	0.00%
2021/11/15	70	41.81	38	41.97	41.05	32	19,620	0.16%
2021/11/12	5	40.68	36	40.99	41.00	-31	18,949	-0.16%
2021/11/11	11	39.93	12.5	39.69	39.15	-1.5	18,495	-0.01%
2021/11/10	16	39.24	11	39.44	39.60	5	18,399	0.03%
2021/11/09	16	39.53	17.2	39.75	39.65	-1.2	18,452	-0.01%
2021/11/08	7	38.63	5.1	38.72	38.55	2	18,199	0.01%
2021/11/05	22	38.50	18	38.78	39.10	4	18,422	0.02%
2021/11/04	18	39.76	33.3	39.89	38.90	-15.3	18,472	-0.08%
2021/11/03	66	39.45	15	39.41	39.85	51	18,472	0.28%
2021/11/02	47	42.26	54.1	43.14	40.80	-7.1	18,042	-0.04%
2021/11/01	46	39.39	34	38.96	39.85	12	16,524	0.07%
2021/10/29	3	36.62	16	36.79	37.00	-13	16,330	-0.08%
2021/10/28	7	37.34	7	37.50	36.75	0	16,435	0.00%
2021/10/27	17	36.61	49	36.36	36.60	-32	16,897	-0.19%
2021/10/26	13	37.71	26	37.66	37.05	-13	17,415	-0.07%
2021/10/25	24	36.99	9	37.03	37.15	15	17,709	0.08%
2021/10/22	39	37.23	77	37.05	37.60	-38	18,459	-0.21%
2021/10/21	44	36.64	25	36.32	35.60	19	19,126	0.10%
2021/10/20	5	35.49	6	35.73	36.05	-1	19,840	-0.01%
2021/10/19	64	34.86	44	34.89	35.25	20	21,324	0.09%
2021/10/18	13	33.60	11	33.78	33.75	2	24,167	0.01%
2021/10/15	7	33.51	8	33.76	34.00	-1	25,658	0.00%
2021/10/14	1	31.85	3	32.50	32.60	-2	26,229	-0.01%
2021/10/13	14	32.35	3	32.68	32.00	11	26,992	0.04%
2021/10/12	11	34.05	7	34.02	33.15	4	27,638	0.01%
2021/10/08	10	34.97	14	34.75	34.55	-4	28,093	-0.01%
2021/10/07	6	34.70	8	34.73	34.70	-2	28,820	-0.01%
2021/10/06	12	33.45	22	33.78	33.10	-10	31,899	-0.03%
2021/10/05	3	32.47	9	32.93	33.25	-6	33,099	-0.02%
2021/10/04	6	32.66	88	32.40	32.00	-82	33,868	-0.24%
2021/10/01	32	34.46	9	34.84	33.60	23	34,108	0.07%
2021/09/30	7	36.09	0	0.00	36.05	7	34,293	0.02%
2021/09/29	29	36.39	22	36.18	36.05	7	34,450	0.02%
2021/09/28	50	37.75	16	37.55	37.60	34	34,776	0.10%
2021/09/27	0	0.00	11	37.11	37.05	-11	34,636	-0.03%
2021/09/24	8	36.20	1	36.20	36.00	7	34,690	0.02%
2021/09/23	14	36.25	5	36.26	36.00	9	34,911	0.03%
2021/09/22	12	36.42	15	36.53	36.10	-3	35,592	-0.01%
2021/09/17	1	37.55	11	37.40	37.80	-10	36,401	-0.03%
2021/09/16	13	37.56	5	37.39	37.00	8	36,613	0.02%
2021/09/15	29	37.51	10	37.58	37.25	19	36,646	0.05%
2021/09/14	23	38.16	11	38.00	38.50	12	36,735	0.03%
2021/09/13	12	38.05	1	37.90	37.85	11	36,718	0.03%
2021/09/10	13	38.12	30	38.42	38.65	-17	36,799	-0.05%
2021/09/09	19.1	37.84	11	37.65	38.30	8.1	36,814	0.02%
2021/09/08	47.6	37.91	18	37.81	37.40	29.6	36,885	0.08%
2021/09/07	34	38.23	10	38.32	38.65	24	36,887	0.07%
2021/09/06	22	39.87	52	40.07	39.10	-30	36,978	-0.08%
2021/09/03	16	41.72	25	41.68	41.70	-9	37,159	-0.02%
2021/09/02	89	43.01	72	42.66	40.60	17	37,520	0.05%
2021/09/01	55.1	40.36	40	40.23	42.05	15.1	36,735	0.04%
2021/08/31	41	38.60	17	38.66	39.30	24	36,422	0.07%
2021/08/30	6	37.98	6	38.34	37.75	0	36,581	0.00%
2021/08/27	21	38.30	15	38.22	37.85	6	36,773	0.02%
2021/08/26	14	38.12	8	38.56	38.35	6	36,824	0.02%
2021/08/25	26	38.59	22	39.12	38.30	4	36,876	0.01%
2021/08/24	8	37.84	6	37.61	37.50	2	36,777	0.01%
2021/08/23	3	38.52	6	38.38	38.55	-3	36,876	-0.01%
2021/08/20	12	37.00	10	37.18	37.05	2	37,038	0.01%
2021/08/19	28	37.26	16	37.49	36.50	12	37,228	0.03%
2021/08/18	12	36.91	19	35.52	37.60	-7	37,207	-0.02%
2021/08/17	5	36.33	11	35.41	35.15	-6	37,852	-0.02%
2021/08/16	1	37.20	3	37.72	37.50	-2	37,897	-0.01%
2021/08/13	31	39.08	28	38.71	37.40	3	37,806	0.01%
2021/08/12	8	39.31	9	39.38	39.45	-1	37,796	0.00%
2021/08/11	27.5	39.16	128.2	38.59	38.20	-100.7	37,955	-0.27%	大賣/
2021/08/10	11	40.04	15	40.40	40.45	-4	37,974	-0.01%
2021/08/09	40	40.71	15	40.99	40.30	25	37,904	0.07%
2021/08/06	21	43.09	35	42.47	42.15	-14	37,815	-0.04%
2021/08/05	24	43.42	5	43.53	43.05	19	38,084	0.05%
2021/08/04	58.1	43.90	48	43.66	43.30	10.1	38,435	0.03%
2021/08/03	8	43.08	24	43.43	43.40	-16	38,377	-0.04%
2021/08/02	37.6	43.72	84	43.45	42.85	-46.4	38,306	-0.12%
2021/07/30	35	43.65	39	44.16	43.40	-4	38,010	-0.01%
2021/07/29	18	43.62	16	43.55	43.10	2	37,638	0.01%
2021/07/28	179	42.04	44.1	41.94	42.45	134.9	37,375	0.36%	大買/鉅額交易
2021/07/27	123.1	45.15	65.1	44.98	43.40	58	37,014	0.16%	大買/
2021/07/26	93	46.56	251	46.13	46.50	-158	37,296	-0.42%	大賣/鉅額交易
2021/07/23	133	45.34	157	45.44	44.90	-24	38,235	-0.06%	大買/大賣/
2021/07/22	350	45.06	202	45.20	44.70	148	36,872	0.40%	大買/大賣/鉅額交易
2021/07/21	21	43.88	302.2	43.52	43.90	-281.2	34,037	-0.83%	大賣/鉅額交易
2021/07/20	267	38.37	130	39.50	39.95	137	32,699	0.42%	大買/大賣/鉅額交易
2021/07/19	139	39.27	104	39.71	38.95	35	32,374	0.11%	大買/大賣/
2021/07/16	146	38.82	50	38.26	38.90	96	32,135	0.30%	大買/
2021/07/15	38	36.29	40	36.39	37.40	-2	31,890	-0.01%
2021/07/14	190.1	36.93	127	36.71	36.30	63.1	32,698	0.19%	大買/大賣/
2021/07/13	159	39.95	111	40.07	37.30	48	32,442	0.15%	大買/大賣/
2021/07/12	77	38.00	136.3	38.20	38.30	-59.3	29,554	-0.20%	大賣/
2021/07/09	84	33.85	203	34.03	34.85	-119	28,571	-0.42%	大賣/鉅額交易
2021/07/08	54	33.26	43.3	33.20	32.85	10.7	28,148	0.04%
2021/07/07	61	33.41	27	32.93	32.70	34	28,156	0.12%
2021/07/06	10	32.30	73	32.32	32.30	-63	28,388	-0.22%
2021/07/05	67	32.76	35	32.90	33.00	32	28,575	0.11%
2021/07/02	23	31.63	22	31.89	31.80	1	28,580	0.00%
2021/07/01	17	31.65	19	31.56	31.10	-2	29,544	-0.01%
2021/06/30	81	31.79	51	31.71	31.75	30	30,540	0.10%
2021/06/29	87	32.58	21	32.26	31.95	66	31,149	0.21%
2021/06/28	53	33.83	77	33.54	33.95	-24	30,862	-0.08%
2021/06/25	49	32.38	78	32.31	32.00	-29	30,669	-0.09%
2021/06/24	6	31.70	7	32.11	31.95	-1	30,690	0.00%
2021/06/23	58	32.02	56.2	31.70	31.95	1.8	30,916	0.01%
2021/06/22	33	31.35	15	31.24	30.90	18	31,361	0.06%
2021/06/21	38	30.82	21	31.35	31.60	17	32,370	0.05%
2021/06/18	15	32.05	15	32.52	31.85	0	34,039	0.00%
2021/06/17	53	31.74	90.1	32.09	32.40	-37.1	34,686	-0.11%
2021/06/16	69	31.61	54	31.72	31.35	15	34,671	0.04%
2021/06/15	39	32.51	35	32.73	32.40	4	34,743	0.01%
2021/06/11	28	31.99	35	32.19	32.45	-7	34,893	-0.02%
2021/06/10	79	32.39	31	32.09	31.70	48	34,575	0.14%
2021/06/09	33	31.57	55	31.75	32.25	-22	34,075	-0.06%
2021/06/08	27	30.91	89	30.79	30.90	-62	33,380	-0.19%
2021/06/07	61	30.42	51	30.74	29.90	10	33,281	0.03%
2021/06/04	118	30.11	112	30.42	30.45	6	33,080	0.02%	大買/大賣/
2021/06/03	6	30.23	50	29.91	30.10	-44	32,982	-0.13%
2021/06/02	24	29.80	10	30.00	29.55	14	32,945	0.04%
2021/06/01	53	30.13	53	30.77	30.20	0	32,837	0.00%
2021/05/31	0	0.00	5	29.60	29.85	-5	32,706	-0.02%
2021/05/28	98	29.63	98	29.84	29.50	0	32,637	0.00%
2021/05/27	26	29.35	5.5	29.32	29.35	20.5	32,590	0.06%
2021/05/26	1	28.60	9	28.80	28.80	-8	32,422	-0.02%
2021/05/25	130	29.26	120	29.55	29.10	10	32,412	0.03%	大買/大賣/
2021/05/24	45	27.64	11	27.46	27.90	34	31,818	0.11%
2021/05/21	40	26.98	40	26.35	26.50	0	31,924	0.00%
2021/05/20	8	26.31	130	26.32	25.85	-122	32,323	-0.38%	大賣/鉅額交易
2021/05/19	80	26.52	30	25.55	26.30	50	32,599	0.15%
2021/05/18	2	25.30	38	25.22	25.70	-36	33,039	-0.11%
2021/05/17	50	24.23	11	24.06	23.40	39	33,063	0.12%
2021/05/14	28.3	26.51	23	26.32	25.95	5.3	32,994	0.02%
2021/05/13	67	25.90	34	26.28	26.05	33	32,962	0.10%
2021/05/12	50	26.40	25	26.79	25.30	25	32,685	0.08%
2021/05/11	80	28.85	12	27.87	27.90	68	32,489	0.21%
2021/05/10	3	30.38	0	0.00	30.50	3	33,017	0.01%
2021/05/07	15	31.23	116	30.93	31.20	-101	35,030	-0.29%	大賣/鉅額交易
2021/05/06	20	29.68	4	29.49	29.55	16	35,368	0.05%
2021/05/05	22	30.44	16	31.45	29.80	6	35,727	0.02%
2021/05/04	142	29.65	13	31.47	30.45	129	35,985	0.36%	大買/鉅額交易
2021/05/03	56	33.38	43	33.68	32.20	13	35,869	0.04%
2021/04/29	83	33.98	141.7	34.07	35.05	-58.7	35,279	-0.17%	大賣/
2021/04/28	49	32.23	17	32.04	31.90	32	34,789	0.09%
2021/04/27	14	31.78	15	31.94	31.75	-1	36,626	0.00%
2021/04/26	16	31.98	39	31.93	32.15	-23	37,864	-0.06%
2021/04/23	58	31.96	16	31.62	32.15	42	38,967	0.11%
2021/04/22	53.3	32.00	54	31.83	30.80	-0.7	39,286	0.00%
2021/04/21	26	33.17	17	33.32	33.05	9	39,685	0.02%
2021/04/20	76	33.72	115.5	33.77	33.75	-39.5	41,249	-0.10%	大賣/
2021/04/19	80	31.79	38	31.40	32.25	42	41,999	0.10%
2021/04/16	12	30.89	27	31.23	30.95	-15	42,586	-0.04%
2021/04/15	10	30.64	25	30.61	31.30	-15	42,652	-0.04%
2021/04/14	31	30.46	19	29.61	30.10	12	42,856	0.03%
2021/04/13	14	31.59	52	31.55	30.90	-38	42,534	-0.09%
2021/04/12	122.2	31.57	85	31.08	30.95	37.2	42,290	0.09%	大買/
2021/04/09	64	32.91	88	32.70	32.40	-24	41,776	-0.06%
2021/04/08	61	33.17	76	33.33	32.85	-15	41,548	-0.04%
2021/04/07	87	34.08	91	33.67	33.15	-4	41,705	-0.01%
2021/04/06	93	32.56	105.3	32.65	34.10	-12.3	41,049	-0.03%	大賣/
2021/04/01	63	31.23	73	31.14	31.05	-10	40,359	-0.02%
2021/03/31	36	30.54	54	30.62	30.00	-18	39,621	-0.05%
2021/03/30	69	30.72	27	30.57	30.90	42	39,344	0.11%
2021/03/29	14	29.76	5.5	29.75	29.55	8.5	38,674	0.02%
2021/03/26	43	29.80	18	29.57	29.30	25	38,476	0.06%
2021/03/25	41	30.39	47	29.90	29.60	-6	38,239	-0.02%
2021/03/24	94	31.00	93.3	30.69	30.50	0.7	37,772	0.00%
2021/03/23	114	30.44	156.2	30.86	30.90	-42.2	36,947	-0.11%	大買/大賣/
2021/03/22	44	27.00	45	27.06	28.80	-1	35,152	0.00%
2021/03/19	22	25.58	12	25.62	26.25	10	34,362	0.03%
2021/03/18	16	26.33	43.1	26.20	26.00	-27.1	34,244	-0.08%
2021/03/17	35	26.39	40	26.37	26.25	-5	34,074	-0.01%
2021/03/16	2	25.75	11	25.67	25.75	-9	33,715	-0.03%
2021/03/15	17	25.71	32	25.61	25.40	-15	33,655	-0.04%
2021/03/12	43	25.01	58	25.27	24.85	-15	33,501	-0.04%
2021/03/11	23	24.82	35	24.69	25.40	-12	34,099	-0.04%
2021/03/10	17	24.37	10	24.25	23.95	7	34,468	0.02%
2021/03/09	12	23.82	10	23.91	23.90	2	34,459	0.01%
2021/03/08	5	24.78	1	25.15	24.25	4	34,373	0.01%
2021/03/05	9	24.38	13.3	24.47	24.75	-4.3	34,369	-0.01%
2021/03/04	11	24.89	3	25.53	24.70	8	34,334	0.02%
2021/03/03	27	25.12	34	25.24	25.30	-7	34,611	-0.02%
2021/03/02	26	25.80	26	25.93	25.55	0	34,445	0.00%
2021/02/26	10	25.29	23	25.60	25.75	-13	34,261	-0.04%
2021/02/25	26	25.75	8	25.95	25.50	18	34,209	0.05%
2021/02/24	30	25.82	13	25.65	25.45	17	34,275	0.05%
2021/02/23	40	26.14	11	26.24	26.05	29	34,263	0.08%
2021/02/22	31	27.15	29	27.08	26.80	2	34,238	0.01%
2021/02/19	20	26.36	28	26.63	26.65	-8	33,748	-0.02%
2021/02/18	53	25.98	67.1	26.13	26.50	-14.1	33,377	-0.04%
2021/02/17	30	24.68	31	24.90	24.90	-1	32,857	0.00%
2021/02/05	13	23.94	13	24.00	23.80	0	32,472	0.00%
2021/02/04	22	24.38	28	24.21	23.90	-6	32,275	-0.02%
2021/02/03	21	24.17	20	24.31	24.30	1	32,059	0.00%
2021/02/02	33	24.12	63.1	24.25	24.15	-30.1	31,898	-0.09%
2021/02/01	77	24.21	316	24.03	23.80	-239	31,660	-0.75%	大賣/鉅額交易
2021/01/29	175	26.45	151	26.69	25.10	24	30,816	0.08%	大買/大賣/
2021/01/28	40	25.72	99	25.80	25.80	-59	28,568	-0.21%
2021/01/27	319	25.85	52	25.75	25.60	267	27,891	0.96%	大買/鉅額交易
2021/01/26	80	25.33	94	25.31	25.00	-14	27,254	-0.05%
2021/01/25	44	25.19	20	25.18	25.15	24	26,603	0.09%
2021/01/22	50	24.98	16.4	24.95	25.25	33.6	26,066	0.13%
2021/01/21	129	25.65	215.2	25.65	25.10	-86.2	25,197	-0.34%	大買/大賣/
2021/01/20	177	25.78	439	25.84	24.65	-262	23,693	-1.11%	大買/大賣/鉅額交易
2021/01/19	395	26.32	72.1	26.88	27.20	322.9	21,667	1.49%	大買/鉅額交易
2021/01/18	62	23.59	159.5	24.04	24.75	-97.5	20,346	-0.48%	大賣/
2021/01/15	77	22.85	51.2	22.84	22.50	25.8	19,028	0.14%
2021/01/14	62	22.95	67	23.32	23.00	-5	18,428	-0.03%
2021/01/13	169	22.24	222	22.13	23.40	-53	17,516	-0.30%	大買/大賣/
2021/01/12	122	21.83	149	22.29	22.45	-27	15,549	-0.17%	大買/大賣/
2021/01/11	81	19.56	145	19.92	20.45	-64	13,671	-0.47%	大賣/
2021/01/08	41	18.86	6	18.64	18.60	35	12,564	0.28%
2021/01/07	42	18.56	29.1	18.63	18.45	13	12,293	0.11%
2021/01/06	5	17.46	42	17.46	17.75	-37	11,846	-0.31%
2021/01/05	11	18.09	16	18.06	18.05	-5	11,715	-0.04%
2021/01/04	11	18.49	11	18.60	18.50	0	11,613	0.00%
2020/12/31	9	18.61	4	18.44	18.30	5	11,740	0.04%
2020/12/30	19	18.45	71	18.67	18.60	-52	11,563	-0.45%
2020/12/29	125	18.42	46	18.31	18.10	79	10,972	0.72%	大買/
2020/12/28	89	17.57	44	17.95	18.30	45	10,507	0.43%
2020/12/25	11	17.24	7	17.47	17.30	4	9,995	0.04%
2020/12/24	80	17.44	36	17.30	17.45	44	9,851	0.45%
2020/12/23	4	16.75	1	16.90	16.80	3	9,704	0.03%
2020/12/22	16	16.64	34	16.95	16.45	-18	9,834	-0.18%
2020/12/21	19	16.80	16	17.06	16.95	3	9,927	0.03%
2020/12/18	119	17.22	27	17.15	17.10	92	10,233	0.90%	大買/
2020/12/17	73	17.48	59	17.56	17.65	14	10,274	0.14%
2020/12/16	8	16.94	6	17.03	16.95	2	10,266	0.02%
2020/12/15	14	16.82	21	16.79	16.65	-7	10,405	-0.07%
2020/12/14	31	17.30	2	17.15	17.15	29	10,400	0.28%
2020/12/11	17	17.12	13	17.17	17.20	4	10,518	0.04%
2020/12/10	36	16.85	26	16.81	16.75	10	10,700	0.09%
2020/12/09	14	17.24	24	17.21	17.45	-10	10,629	-0.09%
2020/12/08	23	17.05	15.2	17.25	17.05	7.8	10,524	0.07%
2020/12/07	72	18.27	65	18.32	17.65	7	10,374	0.07%
2020/12/04	44	16.96	120	16.90	17.35	-76	9,681	-0.78%	大賣/
2020/12/03	9	16.11	11.1	16.15	15.85	-2.1	9,117	-0.02%
2020/12/02	12	15.93	24	15.92	16.05	-12	9,171	-0.13%
2020/12/01	16	15.90	20	15.91	15.95	-4	9,151	-0.04%
2020/11/30	9	15.61	13	15.57	15.60	-4	9,051	-0.04%
2020/11/27	103	15.87	34	15.75	15.75	69	9,069	0.76%	大買/
2020/11/26	3	15.45	3	15.50	15.45	0	8,817	0.00%
2020/11/25	1	15.20	16	15.33	15.30	-15	8,760	-0.17%
2020/11/24	12	15.17	18	15.22	15.05	-6	8,651	-0.07%
2020/11/23	34	15.64	22	15.66	15.50	12	8,496	0.14%
2020/11/20	19	15.48	21	15.46	15.75	-2	8,207	-0.02%
2020/11/19	12	15.52	4	15.43	15.55	8	7,947	0.10%
2020/11/18	8	14.84	0	0.00	14.85	8	7,645	0.10%
2020/11/17	6	14.79	4	15.01	14.85	2	7,635	0.03%
2020/11/16	5	15.04	23	14.83	14.95	-18	7,625	-0.24%
2020/11/13	1	14.25	1	14.40	14.30	0	7,527	0.00%
2020/11/12	2	14.40	3	14.28	14.30	-1	7,604	-0.01%
2020/11/11	19	14.49	1	14.65	14.45	18	7,824	0.23%
2020/11/10	6	14.75	0	0.00	14.65	6	7,850	0.08%
2020/11/09	5	14.75	28	14.95	15.10	-23	7,770	-0.30%
2020/11/06	15	14.38	16	14.55	14.55	-1	7,636	-0.01%
2020/11/05	0	0.00	3	14.35	14.25	-3	7,691	-0.04%
2020/11/04	1	14.30	1	14.50	14.35	0	7,775	0.00%
2020/11/03	1	14.35	2	14.25	14.35	-1	7,764	-0.01%
2020/11/02	2	13.90	2	13.90	13.95	0	7,761	0.00%
2020/10/30	7	14.23	3	14.18	14.10	4	7,799	0.05%
2020/10/29	2	14.35	3	14.02	14.35	-1	7,783	-0.01%
2020/10/28	5	14.47	4	14.53	14.35	1	7,770	0.01%
2020/10/27	23	14.80	0	0.00	14.75	23	7,785	0.30%
2020/10/26	10.1	15.04	55	15.06	15.00	-45	7,745	-0.58%
2020/10/23	4	14.70	1	14.70	14.80	3	7,649	0.04%
2020/10/22	18	14.96	30	15.00	14.75	-12	7,754	-0.15%
2020/10/21	20	14.85	3	14.88	14.85	17	7,710	0.22%
2020/10/20	12	14.81	3	14.75	14.90	9	7,685	0.12%
2020/10/19	0	0.00	10	14.86	14.85	-10	7,633	-0.13%
2020/10/16	25	14.49	3	14.53	14.30	22	7,607	0.29%
2020/10/15	2	14.75	4	14.70	14.65	-2	7,670	-0.03%
2020/10/14	0	0.00	28	14.66	14.55	-28	7,604	-0.37%
2020/10/13	31	14.45	1	14.50	14.40	30	7,542	0.40%
2020/10/12	16	14.32	15	14.34	14.30	1	7,481	0.01%
2020/10/08	18	14.38	19.1	14.43	14.50	-1.1	7,420	-0.01%
2020/10/07	1	13.85	36	13.80	13.85	-35	7,160	-0.49%
2020/10/06	2	13.88	6	13.72	13.80	-4	7,165	-0.06%
2020/10/05	0	0.00	1	13.50	13.45	-1	7,184	-0.01%
2020/09/30	1	13.50	7	13.36	13.50	-6	7,240	-0.08%
2020/09/29	3	13.53	1	13.70	13.40	2	7,339	0.03%
2020/09/28	1	13.55	1	13.65	13.55	0	7,387	0.00%
2020/09/25	25	13.77	5	13.69	13.45	20	7,431	0.27%
2020/09/24	13	14.17	4	14.18	13.85	9	7,279	0.12%
2020/09/23	42	14.74	34.9	14.64	14.45	7.1	7,098	0.10%
2020/09/22	10	14.78	4	14.70	14.85	6	6,737	0.09%
2020/09/21	5	14.67	1	15.25	14.50	4	6,512	0.06%
2020/09/18	36	14.70	11	14.63	14.80	25	6,267	0.40%
2020/09/17	2	14.15	0	0.00	14.25	2	6,221	0.03%
2020/09/16	2	14.15	2	14.20	14.10	0	6,800	0.00%
2020/09/15	18	14.23	44	14.20	14.30	-26	6,620	-0.39%
2020/09/14	1	13.70	53	13.71	13.75	-52	6,339	-0.82%
2020/09/11	3	13.35	4	13.49	13.35	-1	6,260	-0.02%
2020/09/10	60	13.57	5	13.52	13.55	55	6,194	0.89%
2020/09/09	2	13.38	21.2	13.56	13.80	-19.2	6,106	-0.31%
2020/09/08	2	13.15	6	13.27	13.25	-4	5,988	-0.07%
2020/09/07	2	13.40	18	13.44	13.40	-16	5,936	-0.27%
2020/09/04	0	0.00	2	13.23	13.25	-2	5,770	-0.03%
2020/09/03	2	13.20	21	13.09	13.05	-19	5,723	-0.33%
2020/09/02	3	12.75	3	12.93	12.85	0	5,662	0.00%
2020/09/01	4	13.15	23	12.93	13.15	-19	5,580	-0.34%
2020/08/31	1	12.45	0	0.00	12.40	1	5,402	0.02%
2020/08/28	5	12.35	1	12.35	12.35	4	5,451	0.07%
2020/08/27	6	12.46	5	12.65	12.40	1	5,582	0.02%
2020/08/26	3	12.53	15	12.45	12.50	-12	5,637	-0.21%
2020/08/25	5	12.35	2	12.38	12.30	3	5,921	0.05%
2020/08/24	8	12.14	5	12.19	12.25	3	5,898	0.05%
2020/08/21	6	12.15	2.3	12.27	12.25	3.7	6,054	0.06%
2020/08/20	8	11.90	5	11.88	11.90	3	6,181	0.05%
2020/08/19	11	13.10	0	0.00	12.80	11	6,033	0.18%
2020/08/18	1	13.25	1	13.20	13.30	0	5,918	0.00%
2020/08/17	4	13.15	11	13.26	13.30	-7	5,829	-0.12%
2020/08/14	3	12.43	2	12.68	12.85	1	5,617	0.02%
2020/08/13	0	0.00	1	12.55	12.60	-1	5,681	-0.02%
2020/08/12	3	12.35	3	12.60	12.55	0	5,981	0.00%
2020/08/11	1	12.50	0	0.00	12.50	1	5,960	0.02%
2020/08/10	5	12.75	7	12.65	12.80	-2	5,888	-0.03%
2020/08/07	2	12.30	1	12.35	12.30	1	5,860	0.02%
2020/08/06	15	12.41	13	12.44	12.40	2	5,846	0.03%
2020/08/05	1	12.50	3	12.67	12.50	-2	5,828	-0.03%
2020/08/04	1	12.25	2	12.35	12.40	-1	5,783	-0.02%
2020/08/03	3	12.22	3	12.25	12.25	0	5,776	0.00%
2020/07/31	5	12.36	2	12.30	12.30	3	5,777	0.05%
2020/07/30	0	0.00	7	12.49	12.50	-7	5,750	-0.12%
2020/07/29	2	12.15	1	12.25	12.20	1	5,704	0.02%
2020/07/28	20	12.69	22	12.75	12.00	-2	5,652	-0.04%
2020/07/27	14	12.20	10	12.10	12.10	4	5,499	0.07%
2020/07/24	21	12.42	3	12.43	12.30	18	5,494	0.33%
2020/07/23	5	12.60	2	12.60	12.60	3	5,524	0.05%
2020/07/22	18	12.73	50	12.75	12.70	-32	5,481	-0.58%
2020/07/21	9	12.26	4	12.23	12.35	5	5,320	0.09%
2020/07/20	0	0.00	1	11.50	11.75	-1	5,205	-0.02%
2020/07/17	11	11.62	0	0.00	11.65	11	5,190	0.21%
2020/07/16	12	11.92	4	12.01	11.85	8	5,173	0.15%
2020/07/15	2	12.05	2	12.08	11.95	0	5,155	0.00%
2020/07/14	6	12.15	8	12.14	12.10	-2	5,146	-0.04%
2020/07/13	2	12.15	2	12.28	12.25	0	5,143	0.00%
2020/07/10	20	12.29	2	12.25	12.30	18	5,133	0.35%
2020/07/09	21	12.85	23	12.86	12.80	-2	5,143	-0.04%
2020/07/08	5	12.86	7	12.71	12.75	-2	5,060	-0.04%
2020/07/07	7	12.46	17.1	12.64	12.40	-10.1	4,929	-0.20%
2020/07/06	6	12.79	11	12.65	12.75	-5	4,853	-0.10%
2020/07/03	15	12.45	8	12.48	12.45	7	4,761	0.15%
2020/07/02	1	12.30	27	12.35	12.40	-26	4,707	-0.55%
2020/07/01	3	12.45	19	12.50	12.45	-16	4,675	-0.34%
2020/06/30	10	12.20	0	0.00	12.20	10	4,597	0.22%
2020/06/29	34	12.54	1	12.25	12.25	33	4,544	0.73%
2020/06/24	3	12.50	14	12.39	12.45	-11	4,384	-0.25%
2020/06/23	40	12.73	56	12.56	12.85	-16	4,210	-0.38%
2020/06/22	26	11.85	55	11.86	11.80	-29	3,549	-0.82%
2020/06/19	42	12.02	23	12.00	11.95	19	3,526	0.54%
2020/06/18	1	11.50	1	11.50	11.60	0	3,423	0.00%
2020/06/17	1	11.30	2	11.45	11.30	-1	3,399	-0.03%
2020/06/16	2	11.18	0	0.00	11.20	2	3,394	0.06%
2020/06/15	2	11.18	1	11.35	11.05	1	3,437	0.03%
2020/06/12	1	11.25	4	11.14	11.25	-3	3,427	-0.09%
2020/06/11	25	11.73	2	11.68	11.50	23	3,424	0.67%
2020/06/10	0	0.00	3	12.05	11.95	-3	3,385	-0.09%
2020/06/09	0	0.00	3	11.80	11.80	-3	3,404	-0.09%
2020/06/08	6	11.82	21	11.95	11.75	-15	3,432	-0.44%
2020/06/03	7	12.06	30	11.94	12.20	-23	3,330	-0.69%
2020/06/02	20	11.75	0	0.00	11.70	20	3,192	0.63%
2020/06/01	19	11.97	14	11.64	12.05	5	3,124	0.16%
2020/05/28	21	11.69	2	11.50	11.25	19	2,799	0.68%
2020/05/27	13	11.37	1	11.05	11.45	12	2,624	0.46%
2020/05/26	1	10.70	2	10.78	10.75	-1	2,462	-0.04%
2020/05/25	2	10.53	1	10.55	10.55	1	2,457	0.04%
2020/05/22	0	0.00	3	10.78	10.70	-3	2,451	-0.12%
2020/05/21	7	10.84	5	10.87	10.80	2	2,429	0.08%
2020/05/20	12	11.21	13	11.03	10.95	-1	2,382	-0.04%
2020/05/19	4	11.04	11	10.93	11.15	-7	2,225	-0.31%
2020/05/18	3	10.13	3	10.15	10.15	0	1,905	0.00%
2020/05/15	3	10.13	3	10.18	10.15	0	1,892	0.00%
2020/05/14	17	10.29	11	10.45	10.50	6	1,853	0.32%
2020/05/11	0	0.00	1	10.45	10.60	-1	1,775	-0.06%
2020/05/08	11	10.35	0	0.00	10.35	11	1,765	0.62%
2020/05/06	3	10.40	0	0.00	10.40	3	1,750	0.17%
2020/05/05	8	10.30	0	0.00	10.40	8	1,697	0.47%
2020/04/30	2	10.60	9	10.60	10.60	-7	1,724	-0.41%
2020/04/29	10	10.45	14	10.43	10.50	-4	1,802	-0.22%
2020/04/27	2	10.20	0	0.00	10.25	2	1,800	0.11%
2020/04/21	4	9.92	0	0.00	9.65	4	1,779	0.22%
2020/04/17	10	10.10	16	10.13	10.05	-6	1,861	-0.32%
2020/04/16	3	10.10	5	10.30	10.10	-2	1,844	-0.11%
2020/04/15	0	0.00	1	10.10	10.15	-1	1,828	-0.05%
2020/04/14	13	10.20	24	9.74	10.15	-11	1,821	-0.60%
2020/04/13	9	9.50	0	0.00	9.44	9	1,749	0.51%
2020/04/10	10	9.53	2	9.57	9.61	8	1,886	0.42%
2020/04/08	0	0.00	2	9.43	9.60	-2	2,003	-0.10%
2020/04/07	2	9.23	0	0.00	9.26	2	2,008	0.10%
2020/04/06	0	0.00	1	8.94	9.15	-1	2,079	-0.05%
2020/04/01	0	0.00	1	8.80	8.84	-1	2,218	-0.05%
2020/03/31	0	0.00	1	8.66	8.61	-1	2,235	-0.04%
2020/03/30	1	8.26	0	0.00	8.60	1	2,234	0.04%
2020/03/27	2	8.69	0	0.00	8.60	2	2,232	0.09%
2020/03/19	0	0.00	51	7.42	7.42	-51	2,206	-2.31%
2020/03/16	0	0.00	2	8.99	8.81	-2	2,147	-0.09%
2020/03/13	2	8.88	101	8.87	9.10	-99	2,130	-4.65%	大賣/
2020/03/12	13	9.91	1	10.05	9.83	12	2,122	0.57%
2020/03/11	1	10.50	4	10.79	10.50	-3	2,080	-0.14%
2020/03/10	0	0.00	5	10.53	10.65	-5	2,093	-0.24%
2020/03/09	4	10.75	4	10.74	10.65	0	2,074	0.00%
2020/03/05	3	11.30	0	0.00	11.20	3	2,048	0.15%
2020/03/04	16	11.20	17	11.04	11.20	-1	2,043	-0.05%
2020/03/02	1	10.95	3	10.95	10.95	-2	2,032	-0.10%
2020/02/27	0	0.00	1	11.05	11.00	-1	2,024	-0.05%
2020/02/26	0	0.00	12	11.46	11.40	-12	1,997	-0.60%
2020/02/25	9	11.45	5	11.50	11.45	4	1,983	0.20%
2020/02/24	6	11.71	7	11.66	11.65	-1	1,973	-0.05%
2020/02/20	10	11.96	1	12.05	11.95	9	1,988	0.45%
2020/02/19	1	11.95	1	12.05	11.95	0	1,993	0.00%
2020/02/18	0	0.00	1	11.90	11.85	-1	1,991	-0.05%
2020/02/17	1	11.80	0	0.00	11.85	1	2,003	0.05%
2020/02/14	1	11.95	0	0.00	11.90	1	1,999	0.05%
2020/02/13	20	12.04	0	0.00	11.90	20	2,001	1.00%
2020/02/12	1	12.00	4	11.99	12.00	-3	2,014	-0.15%
2020/02/11	11	11.85	18	11.87	11.85	-7	2,022	-0.35%
2020/02/10	3	11.82	0	0.00	11.80	3	2,039	0.15%
2020/02/07	2	11.98	2	12.00	11.95	0	2,055	0.00%
2020/02/06	0	0.00	8	12.17	12.20	-8	2,071	-0.39%
2020/02/05	5	12.05	1	12.25	12.00	4	2,099	0.19%
2020/02/04	3	12.17	6	12.28	12.20	-3	2,090	-0.14%
2020/02/03	81	11.98	17	12.19	12.25	64	2,085	3.07%
2020/01/31	6	11.93	5	12.10	12.10	1	1,984	0.05%
2020/01/30	10	12.19	1	12.10	12.10	9	2,029	0.44%
2020/01/20	1	13.25	2	13.43	13.40	-1	1,977	-0.05%
2020/01/15	2	13.20	11	13.25	13.20	-9	2,058	-0.44%
2020/01/14	42	13.34	31	13.48	13.35	11	2,190	0.50%
2020/01/13	0.2	13.30	15	13.11	13.35	-14.8	2,261	-0.65%
2020/01/10	1	12.85	0	0.00	12.85	1	2,268	0.04%
2020/01/09	1	12.95	1	13.00	12.95	0	2,270	0.00%
2020/01/08	14	12.91	8	12.90	12.85	6	2,309	0.26%
2020/01/07	10	13.13	6	13.11	13.10	4	2,392	0.17%
2020/01/06	11	13.23	9	13.17	13.30	2	2,389	0.08%
2020/01/03	9	13.51	6	13.45	13.35	3	2,260	0.13%
2020/01/02	3	13.85	1	13.85	13.75	2	2,229	0.09%
2019/12/31	2	13.60	3	13.65	13.55	-1	2,179	-0.05%
2019/12/30	10	13.74	7	13.51	13.85	3	2,216	0.14%
2019/12/27	67	13.68	105	13.68	13.70	-38	2,159	-1.76%	大賣/
2019/12/26	0	0.00	2	13.33	13.35	-2	2,021	-0.10%
2019/12/25	9.2	13.09	11	13.09	13.10	-1.8	2,030	-0.09%
2019/12/24	4.1	13.11	0	0.00	13.10	4.1	2,153	0.19%
2019/12/23	8	13.30	1.4	13.31	13.20	6.6	2,286	0.29%
2019/12/20	0	0.00	15	13.20	13.15	-15	2,314	-0.65%
2019/12/17	18	13.29	12	13.18	13.20	6	2,672	0.22%
2019/12/16	10	13.20	0	0.00	13.15	10	2,658	0.38%
2019/12/13	7	13.15	17	13.05	13.00	-10	2,679	-0.37%
2019/12/12	10	13.30	1	13.20	13.20	9	2,756	0.33%
2019/12/11	1	13.10	10	13.25	13.15	-9	2,781	-0.32%
2019/12/10	1	13.25	0	0.00	13.25	1	2,797	0.04%
2019/12/09	10	13.45	21	13.50	13.40	-11	2,854	-0.39%
2019/12/06	0	0.00	10	13.00	13.10	-10	2,821	-0.35%
2019/12/05	10	13.05	3	13.12	13.10	7	2,825	0.25%
2019/12/04	2	12.80	0	0.00	12.80	2	2,849	0.07%
2019/12/03	0	0.00	1	12.75	12.95	-1	2,934	-0.03%
2019/11/29	10	13.00	0	0.00	12.90	10	3,062	0.33%
2019/11/27	0	0.00	5	13.05	13.05	-5	3,343	-0.15%
2019/11/26	20	13.03	5	13.00	13.05	15	3,362	0.45%
2019/11/21	0	0.00	2	13.00	13.00	-2	3,435	-0.06%
2019/11/19	0	0.00	11	13.05	13.20	-11	3,476	-0.32%
2019/11/18	2	12.90	1	12.90	13.05	1	3,495	0.03%
2019/11/15	11	12.85	1	12.95	12.90	10	3,548	0.28%
2019/11/14	16	12.80	0	0.00	12.80	16	3,585	0.45%
2019/11/12	1	13.05	0	0.00	13.10	1	3,613	0.03%
2019/11/08	0	0.00	5	13.45	13.40	-5	3,687	-0.14%
2019/11/07	7	13.36	1	13.40	13.35	6	3,680	0.16%
2019/11/06	3	13.77	5	13.65	13.60	-2	3,656	-0.05%
2019/11/05	2	13.85	16	13.77	13.80	-14	3,641	-0.38%
2019/11/04	8	14.00	6	13.90	13.85	2	3,642	0.05%
2019/11/01	0	0.00	1	13.85	13.90	-1	3,662	-0.03%
2019/10/30	0	0.00	3	14.10	14.10	-3	3,746	-0.08%
2019/10/29	12	14.38	13	14.36	13.95	-1	3,808	-0.03%
2019/10/28	3	14.20	29	14.34	14.30	-26	3,794	-0.69%
2019/10/25	15	14.39	13	14.49	14.30	2	3,812	0.05%
2019/10/24	9	14.38	7	14.54	14.40	2	3,826	0.05%
2019/10/23	14	14.36	100	14.38	14.35	-86	3,962	-2.17%
2019/10/22	37	14.29	0	0.00	14.20	37	3,960	0.93%
2019/10/21	8	14.22	28	14.33	14.50	-20	3,834	-0.52%
2019/10/18	1	13.90	0	0.00	13.90	1	3,686	0.03%
2019/10/17	11	13.94	16	13.94	13.95	-5	3,712	-0.13%
2019/10/16	10	14.10	1	13.90	13.90	9	3,700	0.24%
2019/10/15	6	14.09	12	13.99	14.20	-6	3,667	-0.16%
2019/10/14	0	0.00	1	13.85	13.75	-1	3,580	-0.03%
2019/10/09	12	13.65	1	13.65	13.70	11	3,634	0.30%
2019/10/08	0	0.00	5	13.90	13.80	-5	3,665	-0.14%
2019/10/07	48	14.18	3	13.98	13.95	45	3,659	1.23%
2019/10/04	8	14.13	14	14.24	14.20	-6	3,637	-0.16%
2019/10/03	1	13.70	3	13.88	13.95	-2	3,592	-0.06%
2019/10/02	1	14.00	5	14.00	13.95	-4	3,573	-0.11%
2019/10/01	5	13.85	5	13.98	13.95	0	3,562	0.00%
2019/09/27	13	14.22	14	14.10	14.15	-1	3,532	-0.03%
2019/09/26	6	14.18	38	14.22	14.25	-32	3,413	-0.94%
2019/09/25	7	13.66	7	13.66	13.90	0	3,325	0.00%
2019/09/24	62	14.13	17	14.33	13.90	45	3,314	1.36%
2019/09/23	22	14.19	17	13.75	14.25	5	3,124	0.16%
2019/09/20	10	13.50	1	13.35	13.50	9	2,984	0.30%
2019/09/19	3	13.25	0	0.00	13.25	3	2,952	0.10%
2019/09/18	7	13.34	0	0.00	13.30	7	2,944	0.24%
2019/09/17	10	13.53	1	13.65	13.45	9	2,919	0.31%
2019/09/16	0	0.00	4	13.20	13.40	-4	2,827	-0.14%
2019/09/12	10	13.40	0	0.00	13.35	10	2,793	0.36%
2019/09/11	7	13.31	10	13.25	13.30	-3	2,831	-0.11%
2019/09/10	4	13.75	0	0.00	13.65	4	2,766	0.14%
2019/09/09	1	14.05	0	0.00	14.00	1	2,734	0.04%
2019/09/06	1	14.10	2	14.10	14.00	-1	2,722	-0.04%
2019/09/05	28	14.32	5	14.25	14.35	23	2,688	0.86%
2019/09/04	5	14.42	19	14.50	14.55	-14	2,599	-0.54%
2019/09/03	2	14.00	0	0.00	13.90	2	2,483	0.08%
2019/08/30	53	14.16	32	14.39	13.70	21	2,424	0.87%
2019/08/29	0	13.80	0	0.00	13.90	0	2,164	0.00%
2019/08/28	0	0.00	2.1	13.97	13.85	-2.1	2,138	-0.10%
2019/08/26	2	14.20	7	14.01	13.85	-5	2,119	-0.24%
2019/08/23	0	0.00	3	13.80	14.00	-3	2,087	-0.14%
2019/08/22	0	0.00	1	14.00	13.80	-1	2,043	-0.05%
2019/08/21	6	13.99	5	14.00	14.00	1	2,022	0.05%
2019/08/20	4	14.11	1	14.30	13.85	3	1,998	0.15%
2019/08/19	5	13.80	18	13.86	13.80	-13	1,995	-0.65%
2019/08/16	0	0.00	3	13.45	13.50	-3	1,979	-0.15%
2019/08/14	15	13.35	4	13.16	13.20	11	1,928	0.57%
2019/08/13	5	12.90	12	12.97	12.80	-7	1,841	-0.38%
2019/08/12	2	13.15	0	0.00	13.05	2	1,837	0.11%
2019/08/08	0	0.00	2	13.00	13.05	-2	1,833	-0.11%
2019/08/07	0	0.00	5	13.05	12.90	-5	1,833	-0.27%
2019/08/06	1	12.85	0	0.00	13.05	1	1,838	0.05%
2019/08/05	15	13.45	2	13.30	13.30	13	1,813	0.72%
2019/08/02	38	13.69	63	13.83	14.00	-25	1,771	-1.41%
2019/08/01	0	0.00	15	13.72	13.80	-15	1,688	-0.89%
2019/07/31	37	13.97	0	0.00	13.90	37	1,667	2.22%
2019/07/30	14	13.90	16	13.45	14.00	-2	1,604	-0.12%
2019/07/29	10	13.99	4	13.83	13.85	6	1,560	0.38%
2019/07/26	5	13.65	24	13.83	13.85	-19	1,531	-1.24%
2019/07/25	32	13.71	33	13.76	13.80	-1	1,493	-0.07%
2019/07/24	70	13.40	22.2	13.30	13.40	47.8	1,320	3.62%
2019/07/19	10	13.15	0	0.00	12.95	10	1,276	0.78%
2019/07/18	6	12.80	6	12.75	12.70	0	1,228	0.00%
2019/07/17	3	12.70	0	0.00	12.75	3	1,234	0.24%
2019/07/16	0	0.00	1	12.75	12.75	-1	1,232	-0.08%
2019/07/15	4	13.03	1	12.85	12.85	3	1,227	0.24%
2019/07/12	5	13.06	13	13.07	13.10	-8	1,196	-0.67%
2019/07/10	0	0.00	20	13.03	13.00	-20	1,178	-1.70%
2019/07/05	1	12.75	5	12.91	12.85	-4	1,324	-0.30%
2019/07/03	3	12.83	3	12.70	12.70	0	1,363	0.00%
2019/07/02	14	13.04	35	12.93	12.95	-21	1,401	-1.50%
2019/07/01	5	12.70	1	12.65	12.75	4	1,371	0.29%
2019/06/27	0	0.00	1	12.20	12.30	-1	1,436	-0.07%
2019/06/26	0	0.00	1	12.10	12.20	-1	1,429	-0.07%
2019/06/20	3	12.10	4	12.15	12.20	-1	1,495	-0.07%
2019/06/19	9	12.07	12	12.13	12.00	-3	1,519	-0.20%
2019/06/18	10	11.95	3	11.95	11.95	7	1,479	0.47%
2019/06/17	3	12.03	16	12.00	12.00	-13	1,570	-0.83%
2019/06/14	1	12.05	0	0.00	12.05	1	1,636	0.06%
2019/06/12	0	0.00	1	12.05	12.05	-1	2,038	-0.05%
2019/06/10	0	0.00	1	12.00	11.95	-1	2,211	-0.05%
2019/06/06	11	11.95	11	11.91	11.90	0	2,221	0.00%
2019/06/05	0	0.00	12	12.07	12.00	-12	2,226	-0.54%
2019/06/04	4	11.98	4	12.01	11.95	0	2,233	0.00%
2019/06/03	14	12.05	2	12.00	12.05	12	2,246	0.53%
2019/05/31	29	12.18	10	12.20	12.25	19	2,249	0.84%
2019/05/30	0	0.00	15	12.10	12.00	-15	2,229	-0.67%
2019/05/29	17	11.99	4	11.95	11.95	13	2,252	0.58%
2019/05/28	0	0.00	17	11.91	11.90	-17	2,264	-0.75%
2019/05/27	11	11.96	8	11.90	11.90	3	2,279	0.13%
2019/05/24	7	12.12	4	12.25	12.00	3	2,309	0.13%
2019/05/23	6	12.08	10	12.02	12.20	-4	2,274	-0.18%
2019/05/22	14	11.86	0	0.00	11.75	14	2,291	0.61%
2019/05/16	6	11.86	5	11.95	11.65	1	2,786	0.04%
2019/05/14	4	11.35	7	11.44	11.75	-3	2,878	-0.10%
2019/05/13	7	11.49	35	11.52	11.40	-28	2,877	-0.97%
2019/05/10	39	11.71	33	11.83	11.60	6	2,917	0.21%
2019/05/09	33	11.91	10	11.90	11.85	23	2,903	0.79%
2019/05/08	35	12.16	55	12.19	12.20	-20	2,885	-0.69%
2019/05/07	38	12.30	76	12.33	12.35	-38	2,888	-1.32%
2019/05/06	68	12.36	0	0.00	12.25	68	2,889	2.35%
2019/05/03	0	0.00	49	12.78	12.80	-49	2,873	-1.71%
2019/05/02	10	12.70	6	12.75	12.70	4	2,889	0.14%
2019/04/30	53	12.63	16	12.69	12.70	37	2,900	1.28%
2019/04/29	10	12.81	9	12.81	12.75	1	2,904	0.03%
2019/04/25	7	13.33	7	13.35	13.35	0	3,012	0.00%
2019/04/24	12	13.10	0	0.00	13.00	12	2,988	0.40%
2019/04/23	1	13.00	1	13.20	13.10	0	3,031	0.00%
2019/04/22	0	0.00	4	13.26	13.15	-4	3,043	-0.13%
2019/04/19	12	13.18	10	13.10	13.20	2	3,036	0.07%
2019/04/18	10	13.40	0	0.00	13.05	10	3,025	0.33%
2019/04/17	27	13.56	7	13.55	13.55	20	3,021	0.66%
2019/04/16	10	13.60	8	13.60	13.55	2	3,006	0.07%
2019/04/15	6	13.75	3	13.72	13.65	3	2,985	0.10%
2019/04/12	0	13.40	0	0.00	13.45	0	2,889	0.00%
2019/04/11	0	0.00	8	13.58	13.50	-8	2,840	-0.28%
2019/04/10	10	13.60	5	13.55	13.50	5	2,800	0.18%
2019/04/09	10	13.65	1	13.65	13.65	9	2,769	0.32%
2019/04/08	8	13.70	8	13.60	13.60	0	2,758	0.00%
2019/04/03	10	13.60	0	0.00	13.65	10	2,711	0.37%
2019/04/02	10	13.64	9	13.69	13.70	1	2,690	0.04%
2019/04/01	35	13.44	0	0.00	13.50	35	2,620	1.34%
2019/03/29	0	0.00	6	13.40	13.40	-6	2,587	-0.23%
2019/03/27	7	13.52	1	13.40	13.40	6	2,581	0.23%
2019/03/22	11	13.70	1	13.70	13.55	10	2,532	0.39%
2019/03/21	6	13.75	0	0.00	13.75	6	2,505	0.24%
2019/03/20	18	13.86	35	13.93	14.00	-17	2,476	-0.69%
2019/03/19	14	13.58	1	13.70	13.70	13	2,393	0.54%
2019/03/18	47	13.63	87	13.72	13.90	-40	2,332	-1.71%
2019/03/15	24	13.37	20	13.20	13.40	4	2,043	0.20%
2019/03/14	26	13.24	13	13.08	13.00	13	1,940	0.67%
2019/03/13	35	12.51	119	12.63	13.25	-84	1,902	-4.41%	大賣/
2019/03/12	0	0.00	18	12.56	12.60	-18	1,878	-0.96%
2019/03/11	5	12.40	59	12.48	12.45	-54	1,876	-2.88%
2019/03/08	119	12.44	54	12.48	12.40	65	1,905	3.41%	大買/
2019/03/07	62	12.67	169	12.59	12.55	-107	1,932	-5.54%	大賣/鉅額交易
2019/03/06	46	12.79	28	12.81	12.75	18	1,929	0.93%
2019/03/05	1	12.70	31	12.75	12.75	-30	1,936	-1.55%
2019/03/04	98	12.68	99	12.71	12.70	-1	1,985	-0.05%
2019/02/27	151	12.65	29	12.60	12.60	122	1,984	6.15%	大買/鉅額交易
2019/02/26	59	12.86	53	12.89	12.75	6	1,972	0.30%
2019/02/25	17	12.96	11	13.00	12.95	6	1,970	0.30%
2019/02/22	3	12.95	64	12.89	12.95	-61	1,970	-3.10%
2019/02/21	149	13.03	1	13.05	12.90	148	1,982	7.47%	大買/鉅額交易
2019/02/20	49	13.23	51	13.23	13.30	-2	1,952	-0.10%
2019/02/19	17	13.09	17	13.13	13.15	0	1,808	0.00%
2019/02/18	7	12.95	3	12.88	12.95	4	1,770	0.23%
2019/02/15	25	12.86	16	12.80	12.70	9	1,686	0.53%
2019/02/14	1	12.25	1	12.60	12.60	0	1,481	0.00%
2019/02/13	5	11.90	18	12.07	12.10	-13	1,419	-0.92%
2019/02/12	0	0.00	3	11.95	12.00	-3	1,374	-0.22%
2019/02/11	19	11.98	71	11.67	12.05	-52	1,370	-3.79%
2019/01/29	0	11.65	0	0.00	11.70	0	1,324	0.00%
2019/01/28	0	0.00	30	11.70	11.75	-30	1,329	-2.26%
2019/01/24	10	11.75	6	11.75	11.65	4	1,335	0.30%
2019/01/23	33	11.88	9	11.85	11.70	24	1,342	1.79%
2019/01/22	6	11.73	0	0.00	11.80	6	1,356	0.44%
2019/01/21	1	11.80	5	11.80	11.75	-4	1,362	-0.29%
2019/01/18	7	11.71	22	11.80	11.75	-15	1,382	-1.09%
2019/01/17	4	11.58	7	11.60	11.60	-3	1,314	-0.23%
2019/01/16	1	11.35	10	11.49	11.35	-9	1,299	-0.69%
2019/01/15	37	11.56	0	0.00	11.40	37	1,380	2.68%
2019/01/14	21	11.53	4	11.60	11.60	17	1,331	1.28%
2019/01/10	0	0.00	3	11.22	11.20	-3	1,315	-0.23%
2019/01/09	18	11.44	17	11.36	11.35	1	1,317	0.08%
2019/01/07	0	10.95	0	0.00	11.00	0	1,327	0.00%
2019/01/03	0	0.00	6	11.20	11.15	-6	1,403	-0.43%
2018/12/24	3	11.30	0	0.00	11.30	3	1,450	0.21%
2018/12/22	1	11.25	1	11.20	11.20	0	1,451	0.00%
2018/12/20	4	11.33	4	11.40	11.05	0	1,464	0.00%
2018/12/19	0	0.00	0	11.55	11.45	0	1,457	0.00%
2018/12/18	2	11.63	0	0.00	11.50	2	1,457	0.14%
2018/12/17	2	11.80	10	11.80	11.75	-8	1,463	-0.55%
2018/12/14	1	11.80	2	11.78	11.80	-1	1,463	-0.07%
2018/12/11	10	11.75	0	0.00	11.80	10	1,473	0.68%
2018/12/10	5	11.80	0	0.00	11.70	5	1,478	0.34%
2018/12/07	0	0.00	5	12.20	12.05	-5	1,482	-0.34%
2018/12/06	73	12.44	51	12.20	11.80	22	1,466	1.50%
2018/12/05	5	12.00	10	12.48	12.65	-5	1,409	-0.35%
2018/12/04	0	0.00	1	12.30	12.25	-1	1,414	-0.07%
2018/11/30	0	0.00	12	11.98	11.90	-12	1,408	-0.85%
2018/11/29	5	11.75	0	0.00	11.70	5	1,378	0.36%
2018/11/28	5	11.70	1	11.70	11.70	4	1,367	0.29%
2018/11/27	18	11.82	17	11.76	11.75	1	1,367	0.07%
2018/11/26	5	11.25	5	11.50	11.50	0	1,316	0.00%
2018/11/23	5	10.95	5	11.00	11.10	0	1,297	0.00%
2018/11/22	0	0.00	1	11.05	11.05	-1	1,298	-0.08%
2018/11/21	5	11.35	1	11.35	11.35	4	1,290	0.31%
2018/11/20	0	0.00	4	11.33	11.30	-4	1,257	-0.32%
2018/11/19	0	0.00	1	11.20	11.20	-1	1,219	-0.08%
2018/11/16	13	10.88	25	10.97	10.95	-12	1,208	-0.99%
2018/11/14	8	10.65	5	10.65	10.60	3	1,197	0.25%
2018/11/13	1	10.50	0	0.00	10.50	1	1,206	0.08%
2018/11/12	3	10.67	0	0.00	10.60	3	1,224	0.25%
2018/11/08	0	0.00	20	10.65	10.65	-20	1,290	-1.55%
2018/11/07	10	10.60	0	0.00	10.60	10	1,327	0.75%
2018/11/05	0	0.00	10	10.60	10.55	-10	1,415	-0.71%
2018/11/02	5	10.80	0	0.00	10.80	5	1,596	0.31%
2018/11/01	8	10.55	0	0.00	10.65	8	1,649	0.48%
2018/10/31	0	0.00	5	10.22	10.40	-5	1,714	-0.29%
2018/10/30	5	10.05	16	10.09	10.10	-11	1,708	-0.64%
2018/10/29	93	9.75	108	9.98	10.10	-15	1,670	-0.90%	大賣/
2018/10/26	31	9.87	1	10.35	9.85	30	1,668	1.80%
2018/10/25	5	10.36	10	10.35	10.20	-5	1,646	-0.30%
2018/10/24	17	10.81	0	0.00	10.80	17	1,622	1.05%
2018/10/23	4	10.71	4	11.00	11.00	0	1,611	0.00%
2018/10/22	12	10.70	10	10.85	10.90	2	1,535	0.13%
2018/10/19	11	10.60	1	10.70	10.60	10	1,542	0.65%
2018/10/18	0	0.00	10	10.80	10.75	-10	1,541	-0.65%
2018/10/16	10	11.00	16	10.92	10.85	-6	1,554	-0.39%
2018/10/15	11	10.65	11	10.68	10.65	0	1,545	0.00%
2018/10/12	3	10.82	0	0.00	10.75	3	1,567	0.19%
2018/10/11	8	11.07	1	11.05	11.05	7	1,569	0.45%
2018/10/09	5	12.30	1.3	12.20	12.25	3.7	1,609	0.23%
2018/10/05	4	12.47	2	12.35	12.30	2	1,646	0.12%
2018/10/04	5	13.00	1	12.95	12.80	4	1,659	0.24%
2018/09/28	0	0.00	5	13.35	13.15	-5	1,792	-0.28%
2018/09/27	0	0.00	1	13.10	13.15	-1	1,801	-0.06%
2018/09/18	0	0.00	0	12.70	12.65	0	2,112	0.00%
2018/09/13	10	12.55	11	12.45	12.45	-1	2,416	-0.04%
2018/09/07	16	13.29	0	0.00	12.85	16	2,941	0.54%
2018/09/06	5	13.60	0	0.00	13.50	5	2,971	0.17%
2018/09/03	3	13.73	0	0.00	13.55	3	3,103	0.10%
2018/08/30	1	13.90	6	13.90	13.85	-5	3,393	-0.15%
2018/08/28	2	13.75	0	0.00	13.75	2	3,540	0.06%
2018/08/27	5	13.65	0	0.00	13.70	5	3,553	0.14%
2018/08/24	0	0.00	5	13.60	13.50	-5	3,594	-0.14%
2018/08/22	0	0.00	2	13.50	13.55	-2	3,857	-0.05%
2018/08/21	8	13.42	0	0.00	13.45	8	3,882	0.21%
2018/08/20	0	0.00	2	13.65	13.40	-2	3,973	-0.05%
2018/08/17	0	0.00	5.4	13.88	13.60	-5.4	3,997	-0.13%
2018/08/16	5	13.50	0	0.00	13.65	5	4,054	0.12%
2018/08/15	6	14.13	1	14.35	13.95	5	4,070	0.12%
2018/08/14	9	14.35	5	14.48	14.30	4	4,042	0.10%
2018/08/13	3	15.00	7	14.76	14.70	-4	4,017	-0.10%
2018/08/10	1	15.45	2	15.55	15.30	-1	3,988	-0.03%
2018/08/09	20	16.08	9	15.79	15.75	11	3,956	0.28%
2018/08/08	0	0.00	4	15.55	15.70	-4	3,824	-0.10%
2018/08/07	3.2	15.41	16	15.33	15.30	-12.8	3,776	-0.34%
2018/08/03	0	0.00	2	15.00	15.00	-2	3,726	-0.05%
2018/08/02	0	0.00	5	15.10	14.90	-5	3,769	-0.13%
2018/08/01	0	0.00	3	14.85	15.00	-3	3,772	-0.08%
2018/07/31	5	14.80	0	0.00	14.80	5	3,790	0.13%
2018/07/24	0	0.00	6	14.90	14.90	-6	3,851	-0.16%
2018/07/23	0	0.00	1	14.90	14.70	-1	3,865	-0.03%
2018/07/20	2	15.08	2	15.05	14.95	0	3,877	0.00%
2018/07/19	2	15.30	3	15.15	14.95	-1	3,880	-0.03%
2018/07/18	1	15.10	0	0.00	15.20	1	3,874	0.03%
2018/07/17	12	15.17	10	15.14	15.20	2	3,862	0.05%
2018/07/11	1	15.20	1	15.10	15.10	0	3,814	0.00%
2018/07/10	2	15.00	2	15.20	15.00	0	3,780	0.00%
2018/07/09	2	15.30	0	0.00	15.15	2	3,776	0.05%
2018/07/06	1	15.30	7	14.89	15.10	-6	3,775	-0.16%
2018/07/05	1	15.05	0	0.00	15.10	1	3,732	0.03%
2018/07/04	2	15.20	4	15.43	15.45	-2	3,736	-0.05%
2018/07/03	9	15.67	0	0.00	15.35	9	3,736	0.24%
2018/07/02	2	15.73	0	0.00	15.60	2	3,735	0.05%
2018/06/29	4	15.84	3	15.80	15.85	1	3,739	0.03%
2018/06/28	6	15.86	6	16.00	15.75	0	3,750	0.00%
2018/06/27	80	16.42	54	16.54	16.20	26	3,731	0.70%
2018/06/26	0	0.00	3	16.00	16.35	-3	3,543	-0.08%
2018/06/25	6	16.36	4	16.35	16.25	2	3,501	0.06%
2018/06/22	22	16.93	14	16.82	16.50	8	3,494	0.23%
2018/06/21	7.3	16.71	21	16.74	16.70	-13.7	3,302	-0.41%
2018/06/20	2	15.98	10	15.99	16.25	-8	3,196	-0.25%
2018/06/19	19	16.49	10	16.61	16.20	9	3,176	0.28%
2018/06/15	7	16.46	19	16.53	16.65	-12	3,056	-0.39%
2018/06/14	1	16.60	1	16.25	16.25	0	2,999	0.00%
2018/06/12	1	16.65	11	16.40	16.35	-10	3,137	-0.32%
2018/06/11	12	16.10	0	0.00	16.20	12	3,168	0.38%
2018/06/07	8	16.50	36	16.51	16.40	-28	3,226	-0.87%
2018/06/06	12	15.81	40	16.06	16.35	-28	2,979	-0.94%
2018/06/05	55	15.75	1	15.50	15.55	54	2,900	1.86%
2018/06/04	2	15.53	2	15.50	15.55	0	3,001	0.00%
2018/06/01	4	15.58	0	0.00	15.45	4	3,066	0.13%
2018/05/31	23	15.57	23	15.58	15.50	0	3,048	0.00%
2018/05/30	23	15.64	2	15.65	15.65	21	3,123	0.67%
2018/05/29	1	15.40	0	0.00	15.35	1	2,903	0.03%
2018/05/28	2	15.60	2	15.50	15.50	0	2,909	0.00%
2018/05/25	20	15.25	3	15.00	15.20	17	2,832	0.60%
2018/05/24	4	14.98	15	15.09	15.10	-11	2,850	-0.39%
2018/05/23	2	14.80	0	0.00	14.80	2	2,903	0.07%
2018/05/21	2	14.48	5	14.75	14.65	-3	2,912	-0.10%
2018/05/18	5	14.25	0	0.00	14.25	5	2,938	0.17%
2018/05/17	0	0.00	2	14.50	14.40	-2	3,014	-0.07%
2018/05/16	2	14.50	0	0.00	14.40	2	3,070	0.07%
2018/05/15	5	14.45	3	14.45	14.45	2	3,100	0.06%
2018/05/11	1	14.65	0	0.00	14.45	1	3,386	0.03%
2018/05/09	0	0.00	6	14.42	14.40	-6	3,589	-0.17%
2018/05/08	0	0.00	3	14.33	14.40	-3	3,707	-0.08%
2018/05/07	5	14.35	10	14.35	14.40	-5	4,162	-0.12%
2018/05/03	1	14.10	1	14.20	14.15	0	4,969	0.00%
2018/05/02	1	14.40	1	14.40	14.35	0	5,508	0.00%
2018/04/30	1	14.50	0	0.00	14.50	1	5,666	0.02%
2018/04/26	5	14.60	11	14.05	14.05	-6	5,839	-0.10%
2018/04/25	3	14.52	10	14.55	14.50	-7	5,945	-0.12%
2018/04/24	1	14.85	0	0.00	14.70	1	5,961	0.02%
2018/04/23	1	15.35	2	15.25	15.05	-1	5,961	-0.02%
2018/04/20	1	15.40	0.5	15.60	15.35	0.5	6,038	0.01%
2018/04/19	5	15.65	1	15.70	15.60	4	6,070	0.07%
2018/04/18	0	0.00	3	15.10	15.10	-3	6,012	-0.05%
2018/04/17	3	15.27	0	0.00	15.10	3	6,039	0.05%
2018/04/16	1	15.55	1	15.45	15.40	0	6,053	0.00%
2018/04/13	19	15.71	4	15.60	15.55	15	6,067	0.25%
2018/04/12	3	15.53	0	0.00	15.65	3	6,109	0.05%
2018/04/11	1	15.50	1	15.50	15.50	0	6,128	0.00%
2018/04/10	2	15.53	1	15.50	15.45	1	6,174	0.02%
2018/04/09	0	15.55	0	0.00	15.55	0	6,261	0.00%
2018/04/03	1	15.65	4	15.74	15.70	-3	6,353	-0.05%
2018/04/02	10	16.10	0	0.00	15.95	10	6,350	0.16%
2018/03/31	16	15.90	7.5	15.99	16.15	8.5	6,361	0.13%
2018/03/30	52	15.95	15	16.06	15.80	37	6,342	0.58%
2018/03/29	4	15.86	4	15.91	15.90	0	6,350	0.00%
2018/03/28	1	15.90	0	0.00	15.85	1	6,373	0.02%
2018/03/27	0	16.00	0	0.00	16.05	0	6,474	0.00%
2018/03/26	3	15.72	1	15.90	15.90	2	6,509	0.03%
2018/03/23	21	15.60	10	15.70	15.65	11	6,531	0.17%
2018/03/22	24	16.21	3	16.47	16.05	21	6,553	0.32%
2018/03/21	71	16.47	88	16.53	16.45	-17	6,503	-0.26%
2018/03/20	0	0.00	45	16.30	16.25	-45	6,466	-0.70%
2018/03/19	14	16.49	6	16.59	16.45	8	6,457	0.12%
2018/03/16	3	16.35	58	16.65	16.70	-55	6,358	-0.86%
2018/03/15	17	16.51	17	16.55	16.45	0	6,261	0.00%
2018/03/14	22	16.21	4	16.21	16.20	18	6,220	0.29%
2018/03/13	15	16.25	57	16.46	16.30	-42	6,256	-0.67%
2018/03/12	18	16.39	1	16.30	16.30	17	6,197	0.27%
2018/03/09	18	16.39	3	16.38	16.30	15	6,248	0.24%
2018/03/08	21	16.71	8	16.68	16.55	13	6,314	0.21%
2018/03/07	16	16.09	7	16.21	16.30	9	6,219	0.14%
2018/03/06	3	16.03	2	15.90	15.90	1	6,232	0.02%
2018/03/05	35	15.98	5	16.05	15.90	30	6,277	0.48%
2018/03/02	7	15.91	0	0.00	16.05	7	6,227	0.11%
2018/03/01	9	15.83	1	15.85	15.90	8	6,258	0.13%
2018/02/27	42	16.12	4	16.15	16.05	38	6,356	0.60%
2018/02/26	22	16.20	1	16.10	16.10	21	6,485	0.32%
2018/02/23	22	16.53	8	16.50	16.40	14	6,473	0.22%
2018/02/22	0	0.00	1	15.75	15.85	-1	6,397	-0.02%
2018/02/21	0	0.00	13	15.64	15.75	-13	6,423	-0.20%
2018/02/12	11	15.19	3	15.20	15.20	8	6,439	0.12%
2018/02/09	13	15.05	1	15.25	15.20	12	6,477	0.19%
2018/02/08	14	15.84	12	15.71	15.75	2	6,456	0.03%
2018/02/07	13	16.30	10	16.30	16.05	3	6,435	0.05%
2018/02/06	20	16.17	6	16.07	15.70	14	6,511	0.22%
2018/02/05	5	17.16	7	17.22	17.30	-2	6,477	-0.03%
2018/02/02	3	18.30	3	18.30	18.00	0	6,492	0.00%
2018/02/01	6	18.19	1	17.85	17.85	5	7,139	0.07%
2018/01/31	4	18.30	5	18.35	18.25	-1	7,161	-0.01%
2018/01/30	41	18.86	53	18.59	18.45	-12	7,301	-0.16%
2018/01/29	13	18.22	3	18.15	18.10	10	6,903	0.14%
2018/01/26	30	18.50	34	18.50	18.40	-4	6,818	-0.06%
2018/01/25	14	17.55	61	17.95	18.00	-47	6,221	-0.76%
2018/01/24	2	17.05	22	17.30	17.30	-20	5,782	-0.35%
2018/01/23	4	16.77	9	16.76	16.65	-5	5,698	-0.09%
2018/01/22	24	17.15	7	17.15	16.90	17	5,859	0.29%
2018/01/19	14	16.91	7	16.69	16.95	7	6,149	0.11%
2018/01/18	1	16.60	1	16.70	16.60	0	6,113	0.00%
2018/01/17	0	0.00	3	16.60	16.60	-3	6,330	-0.05%
2018/01/16	1	16.70	12	16.58	16.85	-11	6,922	-0.16%
2018/01/15	7	16.44	11	16.47	16.45	-4	7,526	-0.05%
2018/01/12	1	16.30	0	0.00	16.35	1	7,554	0.01%
2018/01/11	9	16.16	0	0.00	16.15	9	7,633	0.12%
2018/01/10	2	16.58	0	0.00	16.30	2	7,688	0.03%
2018/01/09	13	16.61	5	16.65	16.65	8	7,781	0.10%
2018/01/04	2	16.83	11	17.09	17.10	-9	8,434	-0.11%
2018/01/02	5	16.47	28	16.53	17.00	-23	8,363	-0.28%