凌陽 (2401)-國泰-敦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
27.45
漲跌
▲0.70
漲幅
+2.62%
成交量
2,247張
產業
上市半導體類股
984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－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/04/23	16.4	27.28	18.4	27.42	27.45	-2	4,394	-0.05%
2024/04/22	50.4	27.19	45.4	27.00	26.75	5	4,619	0.11%
2024/04/19	124.1	28.07	112.5	27.86	27.60	11.6	4,610	0.25%	大買/大賣/
2024/04/18	116.6	29.06	183.6	29.40	29.35	-67	4,521	-1.48%	大買/大賣/
2024/04/17	700.5	29.58	493.1	29.55	28.90	207.4	4,380	4.73%	大買/大賣/鉅額交易
2024/04/16	230	28.85	189.5	28.92	29.30	40.5	4,031	1.01%	大買/大賣/
2024/04/15	49.1	27.89	24	27.80	27.80	25.1	3,762	0.67%
2024/04/12	23.8	28.43	25	28.47	28.30	-1.2	3,692	-0.03%
2024/04/11	26	28.05	28	28.11	28.00	-2	3,659	-0.06%
2024/04/10	14	28.23	20.6	28.29	28.30	-6.5	3,656	-0.18%
2024/04/09	17.8	27.99	13.8	28.00	27.90	4	3,676	0.11%
2024/04/08	31.3	27.75	16	27.84	27.70	15.3	3,693	0.41%
2024/04/03	12.5	27.87	24	27.96	27.95	-11.5	3,706	-0.31%
2024/04/02	25.6	28.03	17.4	28.00	28.00	8.2	3,719	0.22%
2024/04/01	7.6	28.41	17.4	28.39	28.40	-9.8	3,742	-0.26%
2024/03/29	6.2	28.05	31.3	28.08	28.10	-25.1	3,800	-0.66%
2024/03/28	46.3	28.08	29	28.01	27.95	17.3	3,811	0.45%
2024/03/27	41.9	28.27	12	28.25	28.25	29.9	3,820	0.78%
2024/03/26	55.1	28.72	27.1	28.68	28.30	27.9	3,833	0.73%
2024/03/25	31.8	29.07	31.8	29.19	29.15	0	3,806	0.00%
2024/03/22	50.2	28.69	17.2	28.65	28.80	32.9	3,777	0.87%
2024/03/21	46.9	28.79	20.4	28.86	28.90	26.5	3,835	0.69%
2024/03/20	25.9	28.74	32.4	28.91	28.50	-6.4	4,000	-0.16%
2024/03/19	46.6	28.86	12	28.78	28.75	34.6	4,104	0.84%
2024/03/18	28	28.71	35.1	28.63	28.95	-7.1	4,133	-0.17%
2024/03/15	55	29.11	42.3	29.00	28.80	12.7	4,224	0.30%
2024/03/14	56.9	29.35	23.1	29.39	29.30	33.8	4,331	0.78%
2024/03/13	66.4	30.57	21.8	30.50	30.20	44.6	4,480	1.00%
2024/03/12	44.3	31.06	22.1	31.08	31.15	22.2	4,580	0.49%
2024/03/11	24.4	31.36	19	31.39	31.30	5.4	4,687	0.11%
2024/03/08	46.8	31.25	61	31.38	31.20	-14.1	4,753	-0.30%
2024/03/07	47.4	31.69	43.5	31.65	31.50	3.8	4,828	0.08%
2024/03/06	29.2	32.15	20.1	32.07	32.00	9.1	4,921	0.18%
2024/03/05	57.6	32.36	20.7	32.45	32.45	36.9	5,081	0.73%
2024/03/04	43.7	32.74	30.8	32.94	32.65	12.8	5,571	0.23%
2024/03/01	41.1	32.81	33	33.07	32.60	8.1	5,889	0.14%
2024/02/29	15.1	32.84	21.4	32.97	33.10	-6.3	6,068	-0.10%
2024/02/27	73.9	33.14	24	33.01	32.95	49.9	6,287	0.79%
2024/02/26	23.4	33.32	21.4	33.41	33.50	2.1	6,529	0.03%
2024/02/23	80.8	33.48	28.7	33.76	33.15	52	6,921	0.75%
2024/02/22	46.6	33.40	45.1	33.49	33.40	1.5	7,308	0.02%
2024/02/21	119.7	33.71	68.2	33.49	33.30	51.5	7,988	0.64%	大買/
2024/02/20	143.9	33.30	136.7	33.23	33.40	7.2	8,652	0.08%	大買/大賣/
2024/02/19	33	32.77	26.4	32.80	32.75	6.6	8,679	0.08%
2024/02/16	45.8	32.54	77.7	32.50	32.80	-31.9	8,759	-0.36%
2024/02/15	21.8	31.41	36	31.45	31.50	-14.2	8,739	-0.16%
2024/02/05	53.7	31.08	23	30.99	30.95	30.6	8,754	0.35%
2024/02/02	54.3	32.07	14.5	32.18	31.70	39.8	8,750	0.45%
2024/02/01	16.2	32.25	12.3	32.31	32.30	3.9	8,788	0.04%
2024/01/31	51.2	32.70	38.2	32.60	32.30	12.9	8,902	0.15%
2024/01/30	37.7	32.15	9.6	32.31	32.20	28.1	9,526	0.29%
2024/01/29	10.3	32.22	20.2	32.34	32.65	-9.9	9,790	-0.10%
2024/01/26	37.7	32.13	26.1	32.12	32.05	11.6	9,797	0.12%
2024/01/25	35.3	32.91	49	32.71	32.60	-13.7	9,790	-0.14%
2024/01/24	64.7	33.60	66	33.44	33.30	-1.3	9,809	-0.01%
2024/01/23	94.3	34.03	62.5	34.01	33.80	31.8	9,892	0.32%
2024/01/22	57	33.76	73.4	33.92	34.30	-16.4	9,875	-0.17%
2024/01/19	27.3	32.93	67.4	33.00	33.10	-40.1	9,889	-0.41%
2024/01/18	51.3	32.45	52.9	32.29	32.40	-1.6	10,046	-0.02%
2024/01/17	172.8	33.49	136.1	33.28	33.20	36.7	10,531	0.35%	大買/大賣/
2024/01/16	194.1	33.63	122.8	33.63	33.45	71.4	10,607	0.67%	大買/大賣/
2024/01/15	32.2	32.18	27.7	32.47	32.70	4.5	10,773	0.04%
2024/01/12	85.5	32.07	52.7	31.68	31.50	32.8	10,860	0.30%
2024/01/11	7.2	32.37	18.1	32.33	32.70	-10.9	10,872	-0.10%
2024/01/10	46.7	32.34	45	32.14	32.15	1.7	11,077	0.02%
2024/01/09	25.2	32.39	14.1	32.40	32.25	11.1	11,207	0.10%
2024/01/08	22.4	32.90	41.8	33.06	32.75	-19.4	11,219	-0.17%
2024/01/05	3.7	33.06	18	33.08	33.00	-14.3	11,247	-0.13%
2024/01/04	17.2	32.96	46.7	32.90	32.80	-29.5	11,311	-0.26%
2024/01/03	31.8	33.30	31.2	33.34	33.25	0.6	11,316	0.01%
2024/01/02	38.4	33.95	9.1	34.14	33.75	29.2	11,308	0.26%
2023/12/29	63.9	34.28	25.1	34.24	34.35	38.9	11,330	0.34%
2023/12/28	20.2	34.09	10.6	34.14	34.00	9.5	11,328	0.08%
2023/12/27	52.5	34.35	40.4	34.31	34.10	12.1	11,364	0.11%
2023/12/26	37.1	34.02	64	34.03	34.10	-26.9	11,341	-0.24%
2023/12/25	27.3	33.54	8	33.61	33.30	19.3	11,322	0.17%
2023/12/22	36.3	33.61	35	33.66	33.60	1.3	11,316	0.01%
2023/12/21	32.3	33.24	89.7	33.18	33.20	-57.4	11,318	-0.51%
2023/12/20	37.1	33.77	12.8	33.78	33.70	24.3	11,327	0.21%
2023/12/19	35	33.58	32.4	33.49	33.70	2.7	11,337	0.02%
2023/12/18	64.3	34.25	62.6	34.18	34.05	1.7	11,374	0.01%
2023/12/15	281.3	35.64	114.3	35.54	34.85	167	11,431	1.46%	大買/大賣/鉅額交易
2023/12/14	211.2	36.48	149.6	36.65	36.65	61.6	11,365	0.54%	大買/大賣/
2023/12/13	77.1	36.27	94.1	36.22	36.30	-17	11,296	-0.15%
2023/12/12	99.2	36.19	81.6	36.24	36.10	17.6	11,364	0.16%
2023/12/11	227.3	36.76	151.6	36.73	36.55	75.7	11,377	0.67%	大買/大賣/
2023/12/08	127.6	36.46	317.2	36.58	36.40	-189.5	11,300	-1.68%	大買/大賣/鉅額交易
2023/12/07	209.2	35.97	98.5	36.00	35.55	110.7	11,179	0.99%	大買/鉅額交易
2023/12/06	118.9	35.79	150	35.78	36.10	-31.1	11,165	-0.28%	大買/大賣/
2023/12/05	49.9	34.77	63.3	34.71	34.80	-13.4	11,140	-0.12%
2023/12/04	100.9	35.34	143.8	35.31	35.05	-42.8	11,398	-0.38%	大賣/
2023/12/01	176.4	36.03	156.8	36.11	35.75	19.7	12,165	0.16%	大買/大賣/
2023/11/30	217.4	36.17	200.8	36.17	36.15	16.5	12,722	0.13%	大買/大賣/
2023/11/29	688	36.90	462.3	36.70	36.40	225.7	12,666	1.78%	大買/大賣/鉅額交易
2023/11/28	431.2	36.43	509.6	36.57	36.50	-78.4	12,273	-0.64%	大買/大賣/
2023/11/27	207.2	36.12	178.5	35.94	35.65	28.8	12,262	0.23%	大買/大賣/
2023/11/24	215.7	35.89	259.9	35.92	35.55	-44.3	12,347	-0.36%	大買/大賣/
2023/11/22	412	36.00	459.1	35.99	36.05	-47.1	12,036	-0.39%	大買/大賣/
2023/11/21	488.6	35.27	435	35.29	35.40	53.6	11,773	0.45%	大買/大賣/
2023/11/20	1,058	35.51	1,034.2	35.66	35.65	23.7	11,498	0.21%	大買/大賣/
2023/11/17	765.4	34.45	961	34.50	34.50	-195.6	10,918	-1.79%	大買/大賣/鉅額交易
2023/11/16	108	32.39	162.8	32.50	32.60	-54.8	10,420	-0.53%	大買/大賣/
2023/11/15	108.6	32.05	88.7	32.02	31.60	19.9	10,384	0.19%	大買/
2023/11/14	17.2	31.58	42.1	31.56	31.50	-25	10,460	-0.24%
2023/11/13	36.6	31.34	53.8	31.33	31.40	-17.3	10,882	-0.16%
2023/11/10	39.6	31.28	17.6	31.39	31.10	22	10,947	0.20%
2023/11/09	68.5	31.74	70.4	31.79	31.85	-1.9	10,960	-0.02%
2023/11/08	140.6	32.48	141.4	32.45	32.15	-0.8	11,004	-0.01%	大買/大賣/
2023/11/07	1,091.6	33.10	1,148.3	33.05	33.05	-56.7	10,987	-0.52%	大買/大賣/
2023/11/06	263.8	32.37	236.2	32.29	32.55	27.6	10,393	0.27%	大買/大賣/
2023/11/03	21.2	30.18	9.7	30.09	29.95	11.5	10,160	0.11%
2023/11/02	27.2	30.06	20.2	30.10	30.05	7	10,209	0.07%
2023/11/01	42.9	29.94	31.7	29.87	29.65	11.2	10,325	0.11%
2023/10/31	86.4	30.81	46.7	30.78	30.10	39.7	10,358	0.38%
2023/10/30	33.5	31.83	54.5	31.78	31.65	-21	10,363	-0.20%
2023/10/27	86.2	31.97	137	32.03	31.60	-50.8	10,633	-0.48%	大賣/
2023/10/26	260.5	32.46	200.2	32.33	32.10	60.3	10,757	0.56%	大買/大賣/
2023/10/25	371.2	32.93	500.7	32.95	32.50	-129.5	10,642	-1.22%	大買/大賣/鉅額交易
2023/10/24	234.3	31.81	376.4	31.66	31.45	-142.2	10,226	-1.39%	大買/大賣/鉅額交易
2023/10/23	564.2	32.35	502.4	32.13	31.80	61.8	10,124	0.61%	大買/大賣/
2023/10/20	113	31.50	173.4	31.82	32.05	-60.3	9,862	-0.61%	大買/大賣/
2023/10/19	46.8	31.40	95.3	31.56	31.70	-48.5	9,752	-0.50%
2023/10/18	348.2	31.54	269	31.52	31.45	79.2	9,680	0.82%	大買/大賣/
2023/10/17	189	31.46	131.2	31.40	31.15	57.8	9,459	0.61%	大買/大賣/
2023/10/16	18.3	30.55	30.1	30.54	30.50	-11.8	9,335	-0.13%
2023/10/13	26	30.46	13	30.54	30.30	13	9,490	0.14%
2023/10/12	52.1	30.64	63.7	30.55	30.60	-11.5	9,693	-0.12%
2023/10/11	9.2	29.95	34.1	29.97	29.75	-24.9	9,725	-0.26%
2023/10/06	13.2	29.98	28	30.09	30.20	-14.9	9,759	-0.15%
2023/10/05	28.3	30.02	16.2	30.16	29.95	12.1	9,883	0.12%
2023/10/04	28.3	29.50	10	29.45	29.55	18.3	9,867	0.19%
2023/10/03	22.3	29.81	23.5	29.85	29.85	-1.2	9,889	-0.01%
2023/10/02	121.7	29.50	78.1	29.50	29.55	43.5	9,919	0.44%	大買/
2023/09/28	62.6	29.58	64.5	29.38	29.05	-1.9	9,969	-0.02%
2023/09/27	11.2	29.11	12.2	29.15	29.15	-1	9,955	-0.01%
2023/09/26	36.7	29.32	28.1	29.26	29.20	8.6	10,014	0.09%
2023/09/25	41.4	29.99	27	29.89	29.65	14.4	10,053	0.14%
2023/09/22	37.4	29.56	53.7	29.43	29.85	-16.2	10,036	-0.16%
2023/09/21	102.4	29.73	77.6	29.83	29.55	24.8	10,024	0.25%	大買/
2023/09/20	136.1	30.71	81.5	30.56	30.35	54.6	9,971	0.55%	大買/
2023/09/19	124.8	31.86	113.4	31.82	31.30	11.4	9,890	0.12%	大買/大賣/
2023/09/18	36.1	32.47	61.9	32.46	32.40	-25.8	9,808	-0.26%
2023/09/15	136.2	32.37	126.1	32.27	32.25	10.1	9,807	0.10%	大買/大賣/
2023/09/14	100.1	32.28	369.1	32.13	32.35	-269	9,797	-2.75%	大賣/鉅額交易
2023/09/13	126.1	31.89	158.4	31.90	31.70	-32.3	9,827	-0.33%	大買/大賣/
2023/09/12	71.6	32.11	65.3	32.08	31.80	6.4	10,153	0.06%
2023/09/11	116.2	32.09	159.5	31.97	32.05	-43.3	10,958	-0.39%	大買/大賣/
2023/09/08	78.6	32.15	105.3	32.07	32.10	-26.7	10,958	-0.24%	大賣/
2023/09/07	345.2	32.86	252.1	32.73	32.50	93.1	10,923	0.85%	大買/大賣/
2023/09/06	1,557.6	33.98	1,125.3	33.64	33.05	432.3	10,635	4.06%	大買/大賣/鉅額交易
2023/09/05	690.3	33.96	1,078.7	34.34	35.10	-388.3	9,827	-3.95%	大買/大賣/鉅額交易
2023/09/04	109.5	31.45	69.6	31.66	31.95	39.9	9,305	0.43%	大買/
2023/09/01	188.5	31.79	141.6	31.73	31.25	46.9	9,424	0.50%	大買/大賣/
2023/08/31	280.7	32.01	242.7	32.11	32.25	37.9	9,306	0.41%	大買/大賣/
2023/08/30	125.6	31.89	139.6	31.91	31.95	-14	8,982	-0.16%	大買/大賣/
2023/08/29	51.1	30.75	24.6	30.70	30.65	26.5	8,706	0.30%
2023/08/28	264.3	31.59	106.6	31.41	31.05	157.8	8,644	1.82%	大買/大賣/鉅額交易
2023/08/25	86.2	31.57	142.2	31.49	31.55	-56	8,508	-0.66%	大賣/
2023/08/24	76.8	31.27	119.6	31.20	31.10	-42.8	8,399	-0.51%	大賣/
2023/08/23	55.1	30.82	94.1	30.97	31.20	-39	8,243	-0.47%
2023/08/22	218	31.21	144.4	30.88	30.35	73.7	8,073	0.91%	大買/大賣/
2023/08/21	37.1	30.93	44.5	30.92	31.05	-7.4	7,785	-0.09%
2023/08/18	128.2	31.00	123.5	30.68	30.25	4.7	7,662	0.06%	大買/大賣/
2023/08/17	288	30.96	348.9	31.05	31.10	-60.8	7,479	-0.81%	大買/大賣/
2023/08/16	32.1	29.06	81	29.64	29.90	-48.9	7,025	-0.70%
2023/08/15	66.7	28.83	65.6	29.02	28.85	1.1	6,925	0.02%
2023/08/14	72.4	28.99	49	28.93	28.80	23.5	6,873	0.34%
2023/08/11	36.3	29.97	68.3	29.95	30.15	-32	6,759	-0.47%
2023/08/10	61.9	29.30	51	29.14	28.95	10.9	6,652	0.16%
2023/08/09	22.1	30.12	55.8	30.28	30.05	-33.7	6,581	-0.51%
2023/08/08	72.7	30.03	29	30.09	29.85	43.7	6,524	0.67%
2023/08/07	82.3	30.31	80.6	30.49	30.70	1.7	6,442	0.03%
2023/08/04	65.3	29.78	73.2	30.04	30.25	-7.9	6,298	-0.13%
2023/08/02	84.3	29.50	171.4	29.46	29.00	-87.1	6,204	-1.40%	大賣/
2023/08/01	233.7	30.66	122.1	30.44	30.05	111.7	6,084	1.84%	大買/大賣/鉅額交易
2023/07/31	127.3	30.36	291.3	30.56	30.75	-164	5,752	-2.85%	大買/大賣/鉅額交易
2023/07/28	73.1	29.53	43.4	29.56	29.50	29.7	5,499	0.54%
2023/07/27	96.3	30.44	95.9	30.34	30.40	0.5	5,410	0.01%
2023/07/26	144.5	29.99	169.8	30.01	29.75	-25.3	5,267	-0.48%	大買/大賣/
2023/07/25	112.5	29.88	129.4	29.59	29.95	-16.9	5,141	-0.33%	大買/大賣/
2023/07/24	42.7	28.17	20.8	28.04	28.00	21.9	4,986	0.44%
2023/07/21	11.7	28.47	29.5	28.60	28.60	-17.9	4,958	-0.36%
2023/07/20	16.4	28.64	27.2	28.77	28.80	-10.9	4,955	-0.22%
2023/07/19	82.9	28.57	78	28.76	28.30	4.9	4,929	0.10%
2023/07/18	139	29.79	71	29.86	28.85	68	4,886	1.39%	大買/
2023/07/17	137.5	30.71	262.2	30.67	30.65	-124.7	4,704	-2.65%	大買/大賣/鉅額交易
2023/07/14	41.5	29.77	98.1	29.74	29.65	-56.6	4,481	-1.26%
2023/07/13	70.3	29.29	68.3	29.30	29.00	2	4,462	0.04%
2023/07/12	91.5	29.56	94.7	29.60	29.20	-3.2	4,399	-0.07%
2023/07/11	13.4	28.39	46.6	28.45	28.80	-33.3	4,250	-0.78%
2023/07/10	50.8	28.52	49	28.61	28.55	1.8	4,230	0.04%
2023/07/07	126	29.12	90.3	29.07	28.75	35.7	4,200	0.85%	大買/
2023/07/06	308.4	29.39	51.4	29.51	30.05	257	4,127	6.23%	大買/鉅額交易
2023/07/05	43.8	29.60	282.4	29.52	29.30	-238.5	4,048	-5.89%	大賣/鉅額交易
2023/07/04	71.8	29.39	69.1	29.65	29.90	2.8	4,014	0.07%
2023/07/03	97.7	29.36	63	29.37	29.50	34.7	3,942	0.88%
2023/06/30	113.3	28.68	16.6	28.66	28.75	96.6	3,877	2.49%	大買/
2023/06/29	190.2	28.65	30.2	28.83	28.75	160	3,916	4.09%	大買/鉅額交易
2023/06/28	14.2	28.53	22	28.51	28.25	-7.8	3,892	-0.20%
2023/06/27	48.1	28.78	56.3	28.56	28.45	-8.2	3,869	-0.21%
2023/06/26	29.3	29.48	57.9	29.50	29.40	-28.6	3,808	-0.75%
2023/06/21	60.8	29.94	98.4	29.90	29.90	-37.6	3,773	-1.00%
2023/06/20	123.2	30.58	93	30.36	30.35	30.2	3,716	0.81%	大買/
2023/06/19	123	30.41	176.4	30.43	30.75	-53.4	3,633	-1.47%	大買/大賣/
2023/06/16	420.1	30.75	362.7	30.73	29.95	57.4	3,467	1.66%	大買/大賣/
2023/06/15	1,022.7	31.07	830.5	31.03	31.40	192.2	3,062	6.28%	大買/大賣/鉅額交易
2023/06/14	9	28.34	117.5	29.31	29.55	-108.5	2,171	-5.00%	大賣/鉅額交易
2023/06/13	61.4	26.77	82.8	26.83	26.90	-21.4	2,045	-1.04%
2023/06/12	21	26.20	40	26.23	26.40	-19	1,973	-0.96%
2023/06/09	48.8	26.79	70	26.79	26.70	-21.2	1,936	-1.09%
2023/06/08	143.6	26.94	95	26.95	26.85	48.6	1,884	2.58%	大買/
2023/06/07	197.2	26.43	149.8	26.42	26.60	47.4	1,738	2.73%	大買/大賣/
2023/06/06	5.4	25.20	3	25.20	25.20	2.3	1,507	0.16%
2023/06/05	8.4	25.42	13	25.50	25.30	-4.6	1,536	-0.30%
2023/06/02	35.2	25.31	19	25.38	25.25	16.2	1,530	1.06%
2023/06/01	12.2	25.14	3	25.22	25.15	9.1	1,529	0.60%
2023/05/31	25.5	25.25	20	25.27	25.25	5.5	1,539	0.36%
2023/05/30	24.2	25.38	68.1	25.32	25.35	-43.9	1,523	-2.88%
2023/05/29	10.5	24.81	13.1	24.80	24.90	-2.5	1,470	-0.17%
2023/05/26	13.9	24.35	15.3	24.35	24.30	-1.5	1,499	-0.10%
2023/05/25	22	24.44	25.3	24.48	24.45	-3.3	1,556	-0.21%
2023/05/24	5	24.10	19	24.17	24.40	-13.9	1,572	-0.89%
2023/05/23	10.1	24.24	10.2	24.25	24.20	-0.1	1,598	-0.01%
2023/05/22	3.1	24.13	13.2	24.05	24.20	-10	1,681	-0.60%
2023/05/19	5.2	23.73	7	23.75	23.70	-1.8	1,701	-0.10%
2023/05/18	7.1	23.63	11.2	23.52	23.50	-4.1	1,717	-0.24%
2023/05/17	0.2	23.58	6	23.55	23.60	-5.8	1,742	-0.33%
2023/05/16	9.4	23.18	2	23.25	23.20	7.4	1,757	0.42%
2023/05/15	0.3	23.33	6.4	23.16	23.10	-6.1	1,776	-0.34%
2023/05/12	2.2	23.11	6	23.14	23.40	-3.8	1,858	-0.20%
2023/05/11	10.4	23.28	3.1	23.21	23.10	7.2	2,031	0.36%
2023/05/10	1.5	23.37	3	23.27	23.45	-1.5	2,292	-0.07%
2023/05/09	14.7	23.26	1	23.40	23.25	13.7	2,300	0.59%
2023/05/08	11.4	23.83	1.3	23.96	23.60	10.1	2,312	0.44%
2023/05/05	5.3	23.86	8.1	23.89	23.90	-2.8	2,364	-0.12%
2023/05/04	3.2	23.88	7	23.91	23.90	-3.8	2,396	-0.16%
2023/05/03	5.2	23.76	2.1	23.86	23.80	3.1	2,422	0.13%
2023/05/02	18.1	23.95	7	24.00	23.95	11.1	2,433	0.46%
2023/04/28	25.4	23.87	12	23.88	23.70	13.4	2,448	0.55%
2023/04/27	4.2	23.72	1	23.65	23.70	3.2	2,451	0.13%
2023/04/26	5.4	23.31	3.3	23.42	23.40	2.1	2,448	0.09%
2023/04/25	51.5	23.69	16.3	23.63	23.50	35.2	2,443	1.44%
2023/04/24	30.7	24.29	33	24.29	24.25	-2.3	2,416	-0.10%
2023/04/21	18.4	24.52	10	24.48	24.30	8.4	2,410	0.35%
2023/04/20	9.7	25.00	4	24.91	24.85	5.7	2,401	0.24%
2023/04/19	25.2	25.48	25	25.55	25.30	0.2	2,431	0.01%
2023/04/18	62	26.08	58.3	26.13	25.60	3.7	2,415	0.16%
2023/04/17	11.1	25.30	6.1	25.34	25.40	5	2,323	0.22%
2023/04/14	3	25.13	7.2	25.15	25.15	-4.2	2,311	-0.18%
2023/04/13	25.5	25.23	35	25.34	25.05	-9.5	2,302	-0.41%
2023/04/12	38.2	25.45	29.1	25.47	25.55	9.1	2,280	0.40%
2023/04/11	45.1	25.16	52.6	25.17	25.20	-7.5	2,262	-0.33%
2023/04/10	14.1	24.80	7.2	24.80	24.75	6.9	2,251	0.31%
2023/04/07	7	24.78	7	24.85	24.85	0	2,248	0.00%
2023/04/06	4.2	24.71	13	24.61	24.70	-8.8	2,250	-0.39%
2023/03/31	42.1	24.96	58	24.87	24.90	-15.9	2,248	-0.71%
2023/03/30	73.1	25.21	69.3	25.14	25.05	3.8	2,231	0.17%
2023/03/29	16.9	24.19	4.8	24.33	24.20	12.1	2,172	0.56%
2023/03/28	22.4	24.42	5	24.36	24.50	17.4	2,168	0.80%
2023/03/27	18.4	24.90	5	24.85	24.85	13.4	2,152	0.62%
2023/03/24	14.2	25.17	8.6	25.15	25.05	5.7	2,162	0.26%
2023/03/23	8.6	24.94	24.8	25.00	25.00	-16.2	2,152	-0.75%
2023/03/22	27.2	25.02	1.1	25.07	24.90	26	2,147	1.21%
2023/03/21	17.1	25.26	6.1	25.35	25.25	11	2,122	0.52%
2023/03/20	1.2	25.04	8	25.12	25.25	-6.8	2,113	-0.32%
2023/03/17	7.4	25.08	12.2	25.05	24.95	-4.8	2,120	-0.22%
2023/03/16	15.4	25.12	16.2	25.07	25.05	-0.8	2,132	-0.04%
2023/03/15	7.3	25.72	29.1	25.66	25.70	-21.8	2,140	-1.02%
2023/03/14	4.2	25.31	17	25.16	25.20	-12.8	2,165	-0.59%
2023/03/13	19	25.13	8	25.25	25.30	11	2,246	0.49%
2023/03/10	22.1	25.58	45.5	25.79	25.45	-23.4	2,259	-1.04%
2023/03/09	32.7	26.40	5	26.55	26.20	27.7	2,258	1.23%
2023/03/08	52.5	26.51	31.7	26.42	26.50	20.8	2,247	0.92%
2023/03/07	3	26.19	9.8	26.26	26.20	-6.8	2,214	-0.31%
2023/03/06	11.4	26.20	6.1	26.22	26.15	5.2	2,209	0.24%
2023/03/03	11.2	26.13	11.4	25.99	26.05	-0.1	2,209	-0.01%
2023/03/02	5.1	25.80	17	25.77	25.80	-11.9	2,248	-0.53%
2023/03/01	23.4	25.83	4	25.83	25.80	19.4	2,243	0.86%
2023/02/24	36.4	26.51	40.1	26.36	26.10	-3.7	2,231	-0.17%
2023/02/23	48	26.51	35.5	26.54	26.35	12.6	2,185	0.58%
2023/02/22	5.2	25.71	12.1	25.76	25.90	-6.9	2,141	-0.32%
2023/02/21	42.5	26.13	27.9	26.08	26.00	14.6	2,133	0.68%
2023/02/20	66.3	26.74	36.1	26.70	26.50	30.2	2,140	1.41%
2023/02/17	17.3	26.01	22.2	26.09	26.20	-4.9	2,082	-0.24%
2023/02/16	12.2	25.81	24.1	25.70	25.90	-11.9	2,074	-0.57%
2023/02/15	5.1	25.34	6.2	25.38	25.45	-1.1	2,113	-0.05%
2023/02/14	24	25.72	7.3	25.58	25.60	16.7	2,108	0.79%
2023/02/13	11.3	25.34	16	25.38	25.60	-4.8	2,120	-0.22%
2023/02/10	89.5	25.55	62.2	25.50	25.60	27.3	2,136	1.28%
2023/02/09	143.1	26.29	79.6	26.35	26.25	63.6	2,069	3.07%	大買/
2023/02/08	112.8	26.35	127.2	26.25	26.55	-14.4	1,913	-0.75%	大買/大賣/
2023/02/07	1.3	24.86	12	25.02	25.00	-10.7	1,655	-0.65%
2023/02/06	12.1	24.96	24.1	25.01	24.85	-12	1,661	-0.72%
2023/02/03	24.2	25.01	41.9	25.08	24.95	-17.7	1,652	-1.07%
2023/02/02	17.2	24.75	19.6	24.83	24.70	-2.3	1,596	-0.14%
2023/02/01	7.2	24.27	22.3	24.22	24.40	-15	1,570	-0.96%
2023/01/31	6.3	23.72	13	23.68	23.80	-6.7	1,562	-0.43%
2023/01/30	9	23.38	28	23.41	23.40	-19	1,563	-1.21%
2023/01/17	4.2	22.53	8	22.61	22.80	-3.8	1,553	-0.24%
2023/01/16	5.6	22.68	12	22.65	22.60	-6.4	1,560	-0.41%
2023/01/13	12.2	22.85	12.2	22.96	22.75	0	1,564	0.00%
2023/01/12	3	23.00	10.5	23.09	23.00	-7.5	1,572	-0.48%
2023/01/11	14	23.12	1	23.10	23.10	13	1,595	0.82%
2023/01/10	10.3	23.10	7	23.21	23.25	3.3	1,621	0.20%
2023/01/09	29	23.48	25.5	23.62	23.25	3.5	1,651	0.21%
2023/01/06	5	23.07	8	23.05	23.15	-3	1,654	-0.18%
2023/01/05	7.7	22.82	5.2	22.82	22.70	2.5	1,704	0.15%
2023/01/04	1.1	22.61	26	22.66	22.70	-24.9	1,723	-1.44%
2023/01/03	6.1	22.63	5	22.63	22.65	1.1	1,759	0.06%
2022/12/30	3.3	22.42	4	22.46	22.40	-0.7	1,781	-0.04%
2022/12/29	6.3	22.20	3	22.37	22.35	3.3	1,856	0.18%
2022/12/28	8.3	22.54	4.1	22.64	22.40	4.2	1,886	0.22%
2022/12/27	10	23.07	9	22.98	22.90	1	1,910	0.05%
2022/12/26	16.2	22.77	13	22.68	22.65	3.2	1,920	0.16%
2022/12/23	21.5	22.78	8	22.68	22.85	13.5	1,934	0.70%
2022/12/22	7.2	23.14	31.8	23.11	23.05	-24.6	1,955	-1.26%
2022/12/21	12.4	23.08	19.5	23.03	22.90	-7.1	2,003	-0.36%
2022/12/20	7.2	23.54	14	23.32	23.00	-6.8	2,032	-0.33%
2022/12/19	14.5	23.94	5	23.91	23.80	9.4	2,097	0.45%
2022/12/16	15.3	24.32	7.7	24.25	24.15	7.6	2,121	0.36%
2022/12/15	13.1	24.91	9	24.98	24.80	4.1	2,147	0.19%
2022/12/14	11.6	24.84	14.1	24.90	24.90	-2.5	2,190	-0.11%
2022/12/13	4	24.55	8	24.51	24.60	-4	2,254	-0.18%
2022/12/12	7.1	24.41	3	24.35	24.40	4.1	2,373	0.17%
2022/12/09	21.1	24.83	3	24.58	24.60	18.1	2,692	0.67%
2022/12/08	36.8	24.81	26	24.81	24.95	10.8	2,700	0.40%
2022/12/07	5.5	24.43	11.1	24.55	24.20	-5.5	2,690	-0.21%
2022/12/06	47.3	24.74	60	24.68	24.60	-12.7	2,733	-0.47%
2022/12/05	57.3	25.97	15	25.84	25.50	42.3	2,702	1.57%
2022/12/02	26.4	25.56	29.1	25.63	25.55	-2.7	2,631	-0.10%
2022/12/01	29.1	25.22	71.2	25.34	25.20	-42.1	2,620	-1.61%
2022/11/30	19.1	24.86	44	24.80	24.85	-24.9	2,643	-0.94%
2022/11/29	19.2	24.40	7	24.39	24.55	12.2	2,664	0.46%
2022/11/28	20	24.45	6	24.45	24.55	14	2,673	0.52%
2022/11/25	43.1	24.80	19	24.69	24.55	24.1	2,679	0.90%
2022/11/24	33.5	25.01	134.1	24.97	25.05	-100.6	2,680	-3.75%	大賣/
2022/11/23	13	24.26	5	24.26	24.40	8	2,634	0.30%
2022/11/22	14.3	23.98	9.2	23.90	23.95	5.1	2,652	0.19%
2022/11/21	5.1	24.20	12	24.35	24.20	-6.9	2,687	-0.26%
2022/11/18	18.1	24.57	11	24.64	24.20	7.1	2,777	0.26%
2022/11/17	32.1	24.52	4	24.44	24.60	28.1	2,774	1.01%
2022/11/16	6	24.81	18.1	24.78	24.75	-12.1	2,778	-0.44%
2022/11/15	14.6	24.45	25.1	24.36	24.45	-10.5	2,755	-0.38%
2022/11/14	8.3	24.19	10.1	24.18	24.20	-1.8	2,762	-0.06%
2022/11/11	62.2	24.74	15	24.40	24.10	47.2	2,778	1.70%
2022/11/10	12	24.42	19.1	24.47	24.50	-7	2,753	-0.25%
2022/11/09	8.2	24.33	38	24.38	24.35	-29.8	2,768	-1.08%
2022/11/08	22	23.97	23	24.12	23.70	-1	2,920	-0.03%
2022/11/07	6.1	23.78	8	23.75	23.70	-1.9	2,923	-0.07%
2022/11/04	2.1	23.33	34	23.20	23.50	-31.9	2,976	-1.07%
2022/11/03	5.1	23.11	23.2	23.15	23.20	-18.1	2,969	-0.61%
2022/11/02	15	23.10	12.1	23.12	23.15	3	2,981	0.10%
2022/11/01	18	22.67	28.1	22.69	22.65	-10.1	2,976	-0.34%
2022/10/31	12	22.50	9.2	22.56	22.55	2.9	2,980	0.10%
2022/10/28	38.1	22.18	27.1	22.14	22.15	11	3,004	0.37%
2022/10/27	13.1	22.38	31	22.32	22.50	-18	3,019	-0.60%
2022/10/26	20.1	21.89	45.1	22.07	21.80	-24.9	3,028	-0.82%
2022/10/25	35.1	22.06	31	22.35	22.00	4	3,033	0.13%
2022/10/24	2.2	22.60	32	22.53	22.30	-29.9	3,040	-0.98%
2022/10/21	12.3	22.01	1	21.80	21.80	11.3	3,071	0.37%
2022/10/20	22.2	22.02	2.1	22.21	22.35	20.1	3,111	0.65%
2022/10/19	19.2	22.59	9	22.51	22.40	10.2	3,146	0.32%
2022/10/18	17.1	22.57	17.1	22.68	22.65	0	3,160	0.00%
2022/10/17	30.2	21.88	25	22.05	22.70	5.2	3,291	0.16%
2022/10/14	14.1	22.09	39.4	22.01	22.35	-25.3	3,456	-0.73%
2022/10/13	25.1	21.53	38.1	20.97	20.35	-13	3,744	-0.35%
2022/10/12	25.6	22.02	46	22.20	22.15	-20.4	3,737	-0.55%
2022/10/11	79.7	22.68	18	22.49	22.30	61.7	3,761	1.64%
2022/10/07	8.1	24.11	11.3	24.04	23.90	-3.1	3,875	-0.08%
2022/10/06	17	24.18	34.1	24.17	24.10	-17.1	3,973	-0.43%
2022/10/05	23.3	23.91	6.1	23.76	23.60	17.2	4,005	0.43%
2022/10/04	3.1	23.37	10.3	23.46	23.60	-7.1	4,093	-0.17%
2022/10/03	10.6	22.39	13	22.60	22.60	-2.5	4,092	-0.06%
2022/09/30	6.2	22.13	16	21.94	22.50	-9.8	4,135	-0.24%
2022/09/29	14.5	22.22	22.9	22.43	22.35	-8.3	4,173	-0.20%
2022/09/28	38	22.52	61	22.22	21.95	-23	4,237	-0.54%
2022/09/27	43.1	22.65	37.1	22.90	23.25	6	4,219	0.14%
2022/09/26	70.1	23.13	44.6	23.08	22.60	25.6	4,227	0.60%
2022/09/23	79.5	24.74	13.3	24.43	24.40	66.1	4,290	1.54%
2022/09/22	35.4	24.34	25.1	24.39	24.30	10.3	4,483	0.23%
2022/09/21	33.1	24.83	19	24.76	24.75	14.1	4,502	0.31%
2022/09/20	64.3	25.47	61	25.32	25.25	3.3	4,480	0.07%
2022/09/19	78.1	26.04	53	25.93	25.85	25.1	4,444	0.56%
2022/09/16	387.6	26.78	371.1	26.69	26.75	16.6	4,354	0.38%	大買/大賣/
2022/09/15	11	24.92	42.1	24.95	25.15	-31.1	4,087	-0.76%
2022/09/14	10.1	24.63	3	24.75	24.80	7.1	4,113	0.17%
2022/09/13	41.1	25.35	44.1	25.50	25.25	-3	4,128	-0.07%
2022/09/12	19.1	25.00	14	24.96	24.90	5.1	4,159	0.12%
2022/09/08	21	24.35	16	24.61	24.85	5	4,220	0.12%
2022/09/07	16	24.35	16	24.50	24.30	0	4,276	0.00%
2022/09/06	52.3	24.65	19	24.70	24.30	33.2	4,314	0.77%
2022/09/05	35.3	25.44	89	25.55	25.25	-53.7	4,328	-1.24%
2022/09/02	16.2	26.20	21.1	26.22	25.95	-4.9	4,416	-0.11%
2022/09/01	15.4	26.18	10	26.21	26.20	5.4	4,490	0.12%
2022/08/31	16.1	26.28	26	26.29	26.35	-9.9	4,522	-0.22%
2022/08/30	9.2	26.15	9	26.18	26.20	0.2	4,566	0.00%
2022/08/29	37.4	26.05	12.2	26.09	26.05	25.2	4,584	0.55%
2022/08/26	53.4	27.06	28	26.94	26.90	25.4	4,604	0.55%
2022/08/25	50.1	26.90	94.1	26.70	26.95	-44	4,627	-0.95%
2022/08/24	8.2	26.25	16.7	26.16	26.15	-8.5	4,615	-0.18%
2022/08/23	22.2	25.94	11	26.03	26.10	11.2	4,726	0.24%
2022/08/22	24.2	26.40	4.5	26.44	26.30	19.7	4,794	0.41%
2022/08/19	12	26.75	44	26.79	26.75	-32	4,801	-0.67%
2022/08/18	22.3	26.18	25	26.35	26.55	-2.8	4,807	-0.06%
2022/08/17	15.4	26.44	8	26.33	26.25	7.4	4,826	0.15%
2022/08/16	52	26.49	53.2	26.53	26.35	-1.2	4,838	-0.02%
2022/08/15	189.7	26.31	102.1	26.28	26.60	87.6	4,858	1.80%	大買/大賣/
2022/08/12	12.2	27.90	33.2	27.97	28.10	-21	4,734	-0.44%
2022/08/11	87.2	27.74	45	27.55	27.30	42.2	4,772	0.88%
2022/08/10	12.1	27.86	3	27.92	27.80	9.1	4,783	0.19%
2022/08/09	19.2	27.85	1	28.30	28.10	18.2	4,838	0.38%
2022/08/08	43.1	28.18	5	28.30	28.25	38	4,961	0.77%
2022/08/05	32	28.39	48.4	28.41	28.45	-16.4	5,096	-0.32%
2022/08/04	26.1	27.55	18	27.39	27.90	8.1	5,147	0.16%
2022/08/03	28.7	28.02	32	28.05	27.80	-3.3	5,194	-0.06%
2022/08/02	23.1	28.36	13	28.23	28.30	10.1	5,227	0.19%
2022/08/01	9.2	28.85	24	28.92	28.85	-14.8	5,249	-0.28%
2022/07/29	23.2	29.04	29.2	29.10	28.95	-5.9	5,277	-0.11%
2022/07/28	52.1	29.14	32.1	29.11	28.85	20	5,430	0.37%
2022/07/27	18.2	29.09	24.1	29.10	29.30	-5.9	5,404	-0.11%
2022/07/26	15.3	28.89	81.3	28.89	28.75	-66	5,373	-1.23%
2022/07/25	51	29.33	47	29.41	29.45	4	5,371	0.07%
2022/07/22	136.6	30.02	62.2	30.06	29.90	74.5	5,370	1.39%	大買/
2022/07/21	176.3	29.70	151.2	29.78	30.10	25.1	5,286	0.47%	大買/大賣/
2022/07/20	248.5	29.68	218.5	29.91	29.10	30.1	5,115	0.59%	大買/大賣/
2022/07/19	18.4	27.83	21	27.71	27.95	-2.6	4,844	-0.05%
2022/07/18	26.1	27.35	24.1	27.36	27.50	2	4,858	0.04%
2022/07/15	111.3	27.02	100.1	27.04	26.95	11.3	5,025	0.22%	大買/
2022/07/14	45	25.61	28.4	25.84	25.85	16.6	4,955	0.34%
2022/07/13	27.5	27.81	16.4	27.88	27.70	11	4,869	0.23%
2022/07/12	55.7	27.24	45.3	26.84	26.50	10.4	4,808	0.22%
2022/07/11	15	28.66	4	28.63	28.50	11	4,780	0.23%
2022/07/08	22	28.95	24.6	28.82	29.00	-2.6	4,816	-0.05%
2022/07/07	54.2	27.78	41	27.95	28.10	13.2	4,809	0.27%
2022/07/06	47.7	28.23	25	28.15	27.70	22.7	4,808	0.47%
2022/07/05	8.1	28.69	8.3	28.80	29.20	-0.2	4,774	0.00%
2022/07/04	15.6	28.53	21	28.50	28.45	-5.5	4,773	-0.11%
2022/07/01	83.1	29.47	107.7	29.17	28.55	-24.6	4,815	-0.51%	大賣/
2022/06/30	150.4	31.10	125.8	31.12	30.85	24.6	4,766	0.52%	大買/大賣/
2022/06/29	20.2	30.48	16	30.37	30.45	4.2	4,671	0.09%
2022/06/28	14.4	30.07	21	30.10	30.05	-6.6	4,808	-0.14%
2022/06/27	16.1	30.73	16.1	30.70	30.85	0	5,167	0.00%
2022/06/24	11	29.84	39.2	29.85	29.60	-28.2	5,170	-0.55%
2022/06/23	41.1	29.37	39	29.49	29.35	2.1	5,156	0.04%
2022/06/22	39.2	29.97	33.5	30.24	29.75	5.7	5,153	0.11%
2022/06/21	19	30.53	28.2	30.37	31.10	-9.2	5,227	-0.18%
2022/06/20	64.9	30.52	68	30.29	29.65	-3.1	5,299	-0.06%
2022/06/17	45.2	31.50	32.2	31.52	31.60	13	5,223	0.25%
2022/06/16	67.6	32.80	32.8	32.82	32.20	34.8	5,176	0.67%
2022/06/15	33.9	33.18	42.4	33.15	33.25	-8.4	5,162	-0.16%
2022/06/14	48.3	33.01	36.4	32.99	33.35	11.9	5,151	0.23%
2022/06/13	89.6	33.61	123.2	33.79	33.40	-33.6	5,148	-0.65%	大賣/
2022/06/10	65	35.58	150.2	35.58	35.40	-85.3	5,061	-1.69%	大賣/
2022/06/09	63.6	36.51	41.2	36.58	36.40	22.4	4,991	0.45%
2022/06/08	53.7	36.66	110.3	36.74	36.75	-56.6	4,992	-1.13%	大賣/
2022/06/07	24.1	36.37	20.6	36.37	36.35	3.5	4,973	0.07%
2022/06/06	44.1	36.47	38.1	36.43	36.25	6	4,982	0.12%
2022/06/02	54.2	36.97	61	36.87	36.80	-6.8	5,005	-0.14%
2022/06/01	129.4	36.99	80.5	36.90	36.65	48.8	4,991	0.98%	大買/
2022/05/31	210.6	36.86	141.3	36.91	37.00	69.3	4,946	1.40%	大買/大賣/
2022/05/30	106.5	36.33	29.2	36.43	36.45	77.3	4,853	1.59%	大買/
2022/05/27	13.1	35.94	23.7	35.91	35.85	-10.6	4,814	-0.22%
2022/05/26	27.2	35.79	14	35.60	35.45	13.2	4,831	0.27%
2022/05/25	42.1	35.76	48.7	35.80	35.95	-6.6	4,831	-0.14%
2022/05/24	20	35.72	20.1	35.52	35.25	0	4,852	0.00%
2022/05/23	43.9	36.28	43.7	36.18	35.90	0.2	4,833	0.00%
2022/05/20	83.1	36.06	41	36.06	35.95	42.1	4,843	0.87%
2022/05/19	16	35.36	41.3	35.68	36.20	-25.3	4,810	-0.53%
2022/05/18	63.2	36.02	40.2	35.93	35.75	22.9	4,755	0.48%
2022/05/17	23.7	35.73	34.3	35.79	35.80	-10.6	4,717	-0.22%
2022/05/16	72.4	35.69	69.3	35.76	35.20	3	4,763	0.06%
2022/05/13	46.2	34.89	108.1	34.95	35.10	-61.9	4,721	-1.31%	大賣/
2022/05/12	16.2	34.09	17.5	33.98	33.60	-1.3	4,620	-0.03%
2022/05/11	22	34.55	19.3	34.56	34.60	2.7	4,586	0.06%
2022/05/10	7.1	33.19	26.2	33.56	34.15	-19	4,553	-0.42%
2022/05/09	31.6	33.96	15	33.94	33.50	16.6	4,581	0.36%
2022/05/06	17.5	34.52	8	34.28	34.90	9.5	4,585	0.21%
2022/05/05	90.4	35.66	122.9	35.77	35.30	-32.5	4,605	-0.71%	大賣/
2022/05/04	6.2	34.01	6	34.08	34.10	0.2	4,478	0.00%
2022/05/03	4	33.39	7.1	33.52	33.65	-3.1	4,509	-0.07%
2022/04/29	48.1	33.63	44.4	33.57	33.15	3.7	4,559	0.08%
2022/04/28	12	33.29	16	33.37	33.05	-4	4,585	-0.09%
2022/04/27	65	32.33	64.2	32.57	33.00	0.8	4,581	0.02%
2022/04/26	40.2	34.04	47.5	34.02	33.85	-7.3	4,542	-0.16%
2022/04/25	43.4	34.16	63.6	34.09	34.00	-20.2	4,552	-0.44%
2022/04/22	55.2	35.86	17.5	35.89	35.75	37.7	4,546	0.83%
2022/04/21	147	36.55	128.9	36.56	36.70	18.1	4,585	0.40%	大買/大賣/
2022/04/20	40	35.71	38.6	35.54	35.90	1.4	4,424	0.03%
2022/04/19	8	34.70	57.1	34.73	34.65	-49	4,419	-1.11%
2022/04/18	22.4	34.07	13	34.27	33.95	9.4	4,543	0.21%
2022/04/15	68.4	35.38	76	35.26	34.95	-7.7	4,592	-0.17%
2022/04/14	29.2	35.11	22.3	34.89	35.40	6.9	4,677	0.15%
2022/04/13	15.3	34.70	16	34.60	34.95	-0.8	4,706	-0.02%
2022/04/12	28.2	33.79	29.5	33.48	33.50	-1.4	5,002	-0.03%
2022/04/11	45	34.24	52.1	34.40	34.00	-7.1	5,567	-0.13%
2022/04/08	10.4	35.27	11.2	35.28	35.40	-0.9	5,551	-0.02%
2022/04/07	40.3	35.65	71.7	35.71	34.90	-31.4	5,572	-0.56%
2022/04/06	71	37.14	29	36.92	36.80	41.9	5,606	0.75%
2022/04/01	67.8	37.28	61	37.26	37.30	6.7	5,591	0.12%
2022/03/31	155.2	37.37	110.9	37.25	36.85	44.3	5,538	0.80%	大買/大賣/
2022/03/30	294.8	37.32	324.7	37.10	36.50	-29.9	5,398	-0.55%	大買/大賣/
2022/03/29	15.2	34.98	29.9	34.99	34.95	-14.7	5,066	-0.29%
2022/03/28	10	34.09	15	34.10	34.35	-5	5,102	-0.10%
2022/03/25	24.6	34.98	31	34.71	34.55	-6.4	5,198	-0.12%
2022/03/24	73	35.61	62.5	35.56	35.40	10.6	5,192	0.20%
2022/03/23	51.6	35.61	63.7	35.25	35.85	-12	5,141	-0.23%
2022/03/22	6	34.48	36.1	34.45	34.45	-30	5,173	-0.58%
2022/03/21	45.3	34.53	28.5	34.42	34.35	16.8	5,248	0.32%
2022/03/18	30.1	34.16	64	33.94	34.50	-33.9	5,348	-0.63%
2022/03/17	12.3	33.58	32.8	33.44	33.65	-20.5	5,419	-0.38%
2022/03/16	47.1	31.96	18	32.00	32.00	29.1	5,540	0.53%
2022/03/15	19.6	32.44	8	32.68	32.25	11.6	5,678	0.20%
2022/03/14	13	33.67	20	33.61	33.45	-7	5,776	-0.12%
2022/03/11	18	33.56	30.1	33.48	33.65	-12.1	5,927	-0.20%
2022/03/10	24	33.43	41.2	33.59	33.55	-17.2	6,021	-0.29%
2022/03/09	13.5	32.40	74.7	32.28	32.60	-61.1	6,205	-0.99%
2022/03/08	54.6	32.58	88.1	32.35	31.90	-33.4	6,357	-0.53%
2022/03/07	52.3	33.54	26.7	33.74	33.20	25.6	6,523	0.39%
2022/03/04	26.1	35.16	38.2	35.10	34.90	-12.1	6,723	-0.18%
2022/03/03	74.1	35.92	33	35.56	35.45	41.1	6,889	0.60%
2022/03/02	18	35.06	32.2	35.04	35.65	-14.2	7,050	-0.20%
2022/03/01	17	34.25	28	34.52	34.70	-11	7,240	-0.15%
2022/02/25	16.3	33.71	28	33.84	33.80	-11.7	7,377	-0.16%
2022/02/24	32.5	33.86	36.4	33.76	33.50	-3.9	7,578	-0.05%
2022/02/23	30.1	34.76	30.2	34.71	34.65	-0.1	7,656	0.00%
2022/02/22	35.9	34.71	18.3	34.50	34.45	17.7	7,912	0.22%
2022/02/21	14.2	35.51	16	35.43	35.40	-1.8	8,381	-0.02%
2022/02/18	10.2	35.62	30.1	35.71	35.80	-19.9	9,702	-0.21%
2022/02/17	38.2	36.24	28.9	36.09	35.95	9.3	10,065	0.09%
2022/02/16	103.7	36.45	81.1	36.54	36.30	22.6	10,956	0.21%	大買/
2022/02/15	49.9	36.36	78.2	36.43	36.25	-28.3	11,511	-0.25%
2022/02/14	32.2	35.17	37.3	35.21	34.90	-5	11,760	-0.04%
2022/02/11	13	36.15	36.7	36.18	36.10	-23.7	11,941	-0.20%
2022/02/10	34.2	36.41	38.4	36.34	36.40	-4.2	12,319	-0.03%
2022/02/09	64.7	36.58	44.3	36.48	36.70	20.4	12,438	0.16%
2022/02/08	33.1	35.63	24.1	35.82	35.80	9.1	12,686	0.07%
2022/02/07	29.1	34.62	95.2	34.75	35.75	-66.1	13,044	-0.51%
2022/01/26	39.6	33.83	47.6	33.86	33.75	-8	13,683	-0.06%
2022/01/25	51.5	34.22	25.1	34.12	33.70	26.4	15,412	0.17%
2022/01/24	64.5	34.46	76.2	34.60	34.95	-11.8	15,995	-0.07%
2022/01/21	67.8	35.12	48.2	35.43	35.00	19.6	16,155	0.12%
2022/01/20	25	36.05	33.2	36.06	36.10	-8.1	16,284	-0.05%
2022/01/19	16.2	36.24	43.3	36.20	36.10	-27.1	16,426	-0.17%
2022/01/18	58	36.81	62.2	36.74	36.50	-4.2	16,785	-0.03%
2022/01/17	93.9	36.27	79.8	36.45	36.90	14.1	17,040	0.08%
2022/01/14	94.2	35.20	71.5	35.32	35.50	22.6	17,516	0.13%
2022/01/13	91.9	36.29	33	36.23	36.05	58.9	17,827	0.33%
2022/01/12	43.5	36.42	46.6	36.37	36.30	-3	17,937	-0.02%
2022/01/11	242.6	36.70	231	36.81	36.35	11.6	18,098	0.06%	大買/大賣/
2022/01/10	109.4	37.25	62.7	37.13	37.05	46.7	18,078	0.26%	大買/
2022/01/07	160.5	37.83	89.2	37.63	37.45	71.3	18,091	0.39%	大買/
2022/01/06	115.3	38.79	87.4	38.79	39.10	27.9	17,986	0.15%	大買/
2022/01/05	544.7	39.61	273.8	39.49	39.20	270.8	17,999	1.50%	大買/大賣/鉅額交易
2022/01/04	423.4	40.32	628.6	40.27	41.30	-205.2	17,754	-1.16%	大買/大賣/鉅額交易
2022/01/03	48.4	38.80	30.1	38.74	38.60	18.4	17,259	0.11%
2021/12/30	154.3	38.98	118.1	38.85	38.85	36.2	17,319	0.21%	大買/大賣/
2021/12/29	177.7	39.13	150.6	39.20	39.00	27.1	17,393	0.16%	大買/大賣/
2021/12/28	40.3	38.88	70.1	39.11	39.00	-29.8	17,464	-0.17%
2021/12/27	36.1	38.56	66.6	38.51	38.85	-30.5	17,587	-0.17%
2021/12/24	77.4	38.69	25.1	38.77	38.45	52.4	17,767	0.29%
2021/12/23	35.3	38.89	50.7	39.01	38.75	-15.4	17,803	-0.09%
2021/12/22	56.6	38.93	51.5	39.13	38.80	5	17,907	0.03%
2021/12/21	80.5	38.81	72.5	38.93	38.80	8	18,165	0.04%
2021/12/20	29.1	38.39	14.1	38.30	38.30	15	18,233	0.08%
2021/12/17	80.6	38.52	45.4	38.73	38.35	35.2	18,282	0.19%
2021/12/16	54.1	39.33	94.2	39.28	39.25	-40	18,301	-0.22%
2021/12/15	40.5	38.48	57.8	38.70	38.90	-17.3	18,308	-0.09%
2021/12/14	67.7	38.34	35	38.39	38.05	32.7	18,310	0.18%
2021/12/13	131.4	38.67	58.1	38.63	38.55	73.4	18,304	0.40%	大買/
2021/12/10	130.2	39.42	113.2	39.42	39.20	17	18,346	0.09%	大買/大賣/
2021/12/09	166.4	40.90	136.3	41.10	40.40	30.2	18,419	0.16%	大買/大賣/
2021/12/08	59.8	40.90	121.6	40.99	40.60	-61.8	18,360	-0.34%	大賣/
2021/12/07	168.3	40.80	126.3	41.07	40.65	42	18,450	0.23%	大買/大賣/
2021/12/06	96.3	40.68	56.3	40.89	40.80	40.1	18,441	0.22%
2021/12/03	78	41.25	229.5	41.43	41.25	-151.5	18,607	-0.81%	大賣/鉅額交易
2021/12/02	172.7	41.04	162.3	40.70	40.30	10.4	18,681	0.06%	大買/大賣/
2021/12/01	153.3	40.74	289.4	41.03	41.40	-136.1	18,887	-0.72%	大買/大賣/鉅額交易
2021/11/30	62	40.15	134	40.31	41.60	-72	19,204	-0.37%	大賣/
2021/11/29	122.5	38.19	144.5	38.27	38.90	-22	20,669	-0.11%	大買/大賣/
2021/11/26	259	39.10	139.4	38.93	38.55	119.6	21,153	0.57%	大買/大賣/鉅額交易
2021/11/25	210.6	40.60	265.1	40.64	40.15	-54.4	21,179	-0.26%	大買/大賣/
2021/11/24	147.9	39.66	173.5	39.60	39.60	-25.6	21,052	-0.12%	大買/大賣/
2021/11/23	194.6	40.18	165.4	40.21	39.90	29.2	21,047	0.14%	大買/大賣/
2021/11/22	113.5	41.22	139.1	41.21	41.15	-25.6	21,010	-0.12%	大買/大賣/
2021/11/19	251.7	41.40	272.5	41.59	40.80	-20.8	21,284	-0.10%	大買/大賣/
2021/11/18	625.3	42.21	479.4	42.07	41.40	145.9	21,203	0.69%	大買/大賣/鉅額交易
2021/11/17	1,441.8	43.46	1,414.8	43.27	42.35	27.1	20,858	0.13%	大買/大賣/
2021/11/16	312.4	41.30	344.4	41.40	41.25	-32	19,717	-0.16%	大買/大賣/
2021/11/15	877.3	42.01	770.9	42.01	41.05	106.4	19,620	0.54%	大買/大賣/鉅額交易
2021/11/12	386.3	41.00	597.2	40.82	41.00	-210.9	18,949	-1.11%	大買/大賣/鉅額交易
2021/11/11	209.6	39.87	165.9	39.96	39.15	43.7	18,495	0.24%	大買/大賣/
2021/11/10	141	39.23	87.8	39.30	39.60	53.2	18,399	0.29%	大買/
2021/11/09	254.5	39.64	460.2	39.41	39.65	-205.7	18,452	-1.11%	大買/大賣/鉅額交易
2021/11/08	155.3	38.76	118.1	38.84	38.55	37.1	18,199	0.20%	大買/大賣/
2021/11/05	325.2	38.66	336.4	38.74	39.10	-11.2	18,422	-0.06%	大買/大賣/
2021/11/04	390.5	39.72	341.8	39.84	38.90	48.7	18,472	0.26%	大買/大賣/
2021/11/03	721	39.94	655.4	39.81	39.85	65.6	18,472	0.36%	大買/大賣/
2021/11/02	1,196.8	42.63	1,255.4	42.68	40.80	-58.6	18,042	-0.32%	大買/大賣/
2021/11/01	443.6	38.80	528.7	38.84	39.85	-85.1	16,524	-0.51%	大買/大賣/
2021/10/29	137	37.08	144.5	37.24	37.00	-7.5	16,330	-0.05%	大買/大賣/
2021/10/28	212.7	37.33	221.2	37.31	36.75	-8.5	16,435	-0.05%	大買/大賣/
2021/10/27	157.7	36.79	164.9	36.78	36.60	-7.2	16,897	-0.04%	大買/大賣/
2021/10/26	325.9	37.70	279.5	37.76	37.05	46.4	17,415	0.27%	大買/大賣/
2021/10/25	313.9	37.22	244.5	37.19	37.15	69.4	17,709	0.39%	大買/大賣/
2021/10/22	290.5	37.05	458.7	37.03	37.60	-168.2	18,459	-0.91%	大買/大賣/鉅額交易
2021/10/21	222.6	36.51	183	36.46	35.60	39.5	19,126	0.21%	大買/大賣/
2021/10/20	120.3	35.57	104.8	35.58	36.05	15.5	19,840	0.08%	大買/大賣/
2021/10/19	125.8	34.98	192.3	35.05	35.25	-66.5	21,324	-0.31%	大買/大賣/
2021/10/18	99.3	33.84	75.2	33.73	33.75	24	24,167	0.10%
2021/10/15	95.8	33.77	64.4	33.78	34.00	31.4	25,658	0.12%
2021/10/14	17.5	32.49	38.6	32.64	32.60	-21.1	26,229	-0.08%
2021/10/13	37.3	32.52	74.3	32.37	32.00	-37	26,992	-0.14%
2021/10/12	41	33.51	41	33.66	33.15	0	27,638	0.00%
2021/10/08	110.3	34.85	84.2	34.68	34.55	26.1	28,093	0.09%	大買/
2021/10/07	39.1	34.29	79.6	34.43	34.70	-40.5	28,820	-0.14%
2021/10/06	67.4	33.44	40.8	33.59	33.10	26.6	31,899	0.08%
2021/10/05	109.3	32.50	154	32.69	33.25	-44.7	33,099	-0.14%	大買/大賣/
2021/10/04	99.5	33.01	168.8	32.83	32.00	-69.3	33,868	-0.20%	大賣/
2021/10/01	184.5	34.34	344.4	34.53	33.60	-159.9	34,108	-0.47%	大買/大賣/鉅額交易
2021/09/30	89.9	36.11	57.6	36.12	36.05	32.3	34,293	0.09%
2021/09/29	158	36.46	81.1	36.35	36.05	76.9	34,450	0.22%	大買/
2021/09/28	402.4	37.41	263	37.52	37.60	139.3	34,776	0.40%	大買/大賣/鉅額交易
2021/09/27	109.6	36.75	155.6	36.88	37.05	-46	34,636	-0.13%	大買/大賣/
2021/09/24	31.1	36.19	74	36.25	36.00	-42.9	34,690	-0.12%
2021/09/23	94.5	36.45	76.3	36.29	36.00	18.2	34,911	0.05%
2021/09/22	102	36.44	85.3	36.27	36.10	16.8	35,592	0.05%	大買/
2021/09/17	71.1	37.17	86.3	37.40	37.80	-15.2	36,401	-0.04%
2021/09/16	90.9	37.39	101.7	37.39	37.00	-10.8	36,613	-0.03%	大賣/
2021/09/15	167.2	37.64	124.1	37.55	37.25	43.1	36,646	0.12%	大買/大賣/
2021/09/14	151.4	38.00	194.8	38.20	38.50	-43.4	36,735	-0.12%	大買/大賣/
2021/09/13	171.8	38.10	102	38.23	37.85	69.7	36,718	0.19%	大買/大賣/
2021/09/10	190.8	38.29	198.3	38.51	38.65	-7.5	36,799	-0.02%	大買/大賣/
2021/09/09	121.8	37.81	163.6	37.85	38.30	-41.8	36,814	-0.11%	大買/大賣/
2021/09/08	271.5	37.94	321.6	37.96	37.40	-50.1	36,885	-0.14%	大買/大賣/
2021/09/07	288.2	38.49	278.9	38.55	38.65	9.4	36,887	0.03%	大買/大賣/
2021/09/06	335.6	40.50	340.2	40.37	39.10	-4.7	36,978	-0.01%	大買/大賣/
2021/09/03	569.3	41.57	566.7	41.58	41.70	2.6	37,159	0.01%	大買/大賣/
2021/09/02	2,164.9	43.29	1,905.9	42.76	40.60	259	37,520	0.69%	大買/大賣/鉅額交易
2021/09/01	788.7	40.53	676.6	40.53	42.05	112.1	36,735	0.31%	大買/大賣/鉅額交易
2021/08/31	128.1	38.60	286.2	38.60	39.30	-158.1	36,422	-0.43%	大買/大賣/鉅額交易
2021/08/30	153.8	37.94	109.7	38.08	37.75	44.1	36,581	0.12%	大買/大賣/
2021/08/27	191.3	38.27	114.2	38.19	37.85	77.1	36,773	0.21%	大買/大賣/
2021/08/26	265.4	38.49	236.4	38.55	38.35	29	36,824	0.08%	大買/大賣/
2021/08/25	329.3	38.74	300	38.75	38.30	29.3	36,876	0.08%	大買/大賣/
2021/08/24	165	38.14	96.2	37.93	37.50	68.7	36,777	0.19%	大買/
2021/08/23	205.7	38.48	203.5	38.42	38.55	2.2	36,876	0.01%	大買/大賣/
2021/08/20	114	36.99	144.5	37.04	37.05	-30.5	37,038	-0.08%	大買/大賣/
2021/08/19	327	37.34	237.8	37.46	36.50	89.2	37,228	0.24%	大買/大賣/
2021/08/18	128.5	36.33	224.8	35.81	37.60	-96.4	37,207	-0.26%	大買/大賣/
2021/08/17	326.8	36.95	249.4	36.24	35.15	77.4	37,852	0.20%	大買/大賣/
2021/08/16	174.9	37.62	235.5	37.59	37.50	-60.6	37,897	-0.16%	大買/大賣/
2021/08/13	235.2	38.99	190.4	38.71	37.40	44.8	37,806	0.12%	大買/大賣/
2021/08/12	63.3	39.08	115.9	39.28	39.45	-52.6	37,796	-0.14%	大賣/
2021/08/11	291.3	39.30	322.2	39.05	38.20	-30.9	37,955	-0.08%	大買/大賣/
2021/08/10	326.1	40.30	522.5	40.20	40.45	-196.4	37,974	-0.52%	大買/大賣/鉅額交易
2021/08/09	318.8	41.34	479.4	41.10	40.30	-160.6	37,904	-0.42%	大買/大賣/鉅額交易
2021/08/06	296.3	42.78	236.3	42.83	42.15	60	37,815	0.16%	大買/大賣/
2021/08/05	289.8	43.42	227.2	43.65	43.05	62.7	38,084	0.16%	大買/大賣/
2021/08/04	417.6	43.64	456.1	43.76	43.30	-38.5	38,435	-0.10%	大買/大賣/
2021/08/03	298.5	43.21	436	43.20	43.40	-137.5	38,377	-0.36%	大買/大賣/鉅額交易
2021/08/02	1,013.3	44.01	828.2	43.57	42.85	185.1	38,306	0.48%	大買/大賣/鉅額交易
2021/07/30	602.7	43.63	700.1	43.71	43.40	-97.4	38,010	-0.26%	大買/大賣/
2021/07/29	734.9	43.51	583.8	43.54	43.10	151.1	37,638	0.40%	大買/大賣/鉅額交易
2021/07/28	925	41.72	1,160.6	41.65	42.45	-235.6	37,375	-0.63%	大買/大賣/鉅額交易
2021/07/27	1,379.4	45.48	1,097.6	45.09	43.40	281.8	37,014	0.76%	大買/大賣/鉅額交易
2021/07/26	977.3	46.39	1,111.2	46.52	46.50	-133.9	37,296	-0.36%	大買/大賣/鉅額交易
2021/07/23	1,949.2	45.95	1,902.6	45.83	44.90	46.6	38,235	0.12%	大買/大賣/
2021/07/22	3,650.5	44.61	2,949.7	44.65	44.70	700.7	36,872	1.90%	大買/大賣/鉅額交易
2021/07/21	384.7	43.64	810	43.68	43.90	-425.3	34,037	-1.25%	大買/大賣/鉅額交易
2021/07/20	679.6	38.60	770.2	38.80	39.95	-90.6	32,699	-0.28%	大買/大賣/
2021/07/19	773.6	39.32	731.3	39.37	38.95	42.3	32,374	0.13%	大買/大賣/
2021/07/16	696.3	38.28	909.4	38.28	38.90	-213.1	32,135	-0.66%	大買/大賣/鉅額交易
2021/07/15	430	36.48	461.8	36.49	37.40	-31.8	31,890	-0.10%	大買/大賣/
2021/07/14	822.6	37.13	777.2	36.74	36.30	45.4	32,698	0.14%	大買/大賣/
2021/07/13	4,466.1	40.09	3,306.2	39.89	37.30	1,160	32,442	3.58%	大買/大賣/鉅額交易
2021/07/12	834.3	37.86	757.3	38.14	38.30	77	29,554	0.26%	大買/大賣/
2021/07/09	613	34.04	664.1	34.00	34.85	-51.1	28,571	-0.18%	大買/大賣/
2021/07/08	285.4	33.09	239.1	33.17	32.85	46.3	28,148	0.16%	大買/大賣/
2021/07/07	193.6	33.04	378.1	32.96	32.70	-184.6	28,156	-0.66%	大買/大賣/鉅額交易
2021/07/06	195.6	32.46	189.7	32.47	32.30	5.9	28,388	0.02%	大買/大賣/
2021/07/05	342.5	32.82	491.6	32.79	33.00	-149	28,575	-0.52%	大買/大賣/鉅額交易
2021/07/02	131.4	31.78	175.9	31.81	31.80	-44.5	28,580	-0.16%	大買/大賣/
2021/07/01	236.1	31.54	270.7	31.45	31.10	-34.5	29,544	-0.12%	大買/大賣/
2021/06/30	257.5	31.83	171.6	31.87	31.75	85.9	30,540	0.28%	大買/大賣/
2021/06/29	594.3	32.76	341.5	32.63	31.95	252.8	31,149	0.81%	大買/大賣/鉅額交易
2021/06/28	672.5	33.68	807.2	33.74	33.95	-134.7	30,862	-0.44%	大買/大賣/鉅額交易
2021/06/25	276.3	32.43	276.7	32.32	32.00	-0.4	30,669	0.00%	大買/大賣/
2021/06/24	114	31.90	88.6	31.90	31.95	25.4	30,690	0.08%	大買/
2021/06/23	132.1	31.64	265.6	31.84	31.95	-133.5	30,916	-0.43%	大買/大賣/鉅額交易
2021/06/22	151.7	31.38	120.2	31.67	30.90	31.5	31,361	0.10%	大買/大賣/
2021/06/21	160.2	31.45	242.2	31.59	31.60	-82.1	32,370	-0.25%	大買/大賣/
2021/06/18	168.3	32.18	183.4	32.03	31.85	-15.1	34,039	-0.04%	大買/大賣/
2021/06/17	85.2	31.93	215.8	32.00	32.40	-130.6	34,686	-0.38%	大賣/鉅額交易
2021/06/16	284.2	31.74	276	31.72	31.35	8.1	34,671	0.02%	大買/大賣/
2021/06/15	355.6	32.66	236.7	32.59	32.40	118.9	34,743	0.34%	大買/大賣/鉅額交易
2021/06/11	335.6	32.18	357	32.18	32.45	-21.4	34,893	-0.06%	大買/大賣/
2021/06/10	791.3	32.17	753	32.06	31.70	38.2	34,575	0.11%	大買/大賣/
2021/06/09	582.6	31.71	660.4	31.67	32.25	-77.8	34,075	-0.23%	大買/大賣/
2021/06/08	148.7	30.62	253.2	30.78	30.90	-104.6	33,380	-0.31%	大買/大賣/鉅額交易
2021/06/07	320.3	30.42	195.5	30.43	29.90	124.8	33,281	0.37%	大買/大賣/鉅額交易
2021/06/04	181.6	30.46	260.6	30.43	30.45	-78.9	33,080	-0.24%	大買/大賣/
2021/06/03	81.6	29.99	240.3	30.10	30.10	-158.8	32,982	-0.48%	大賣/鉅額交易
2021/06/02	227.4	29.77	130	29.57	29.55	97.4	32,945	0.30%	大買/大賣/
2021/06/01	285	30.35	323.2	30.37	30.20	-38.2	32,837	-0.12%	大買/大賣/
2021/05/31	151.7	29.80	331.4	29.87	29.85	-179.7	32,706	-0.55%	大買/大賣/鉅額交易
2021/05/28	307	29.68	204.2	29.77	29.50	102.8	32,637	0.32%	大買/大賣/鉅額交易
2021/05/27	227.8	29.26	230.1	29.25	29.35	-2.3	32,590	-0.01%	大買/大賣/
2021/05/26	225	28.76	129.2	28.65	28.80	95.8	32,422	0.30%	大買/大賣/
2021/05/25	748	29.07	584.1	29.17	29.10	163.9	32,412	0.51%	大買/大賣/鉅額交易
2021/05/24	167.3	27.19	212.6	27.25	27.90	-45.4	31,818	-0.14%	大買/大賣/
2021/05/21	67.1	26.58	154	26.67	26.50	-86.9	31,924	-0.27%	大賣/
2021/05/20	240.2	26.57	182.1	26.45	25.85	58.1	32,323	0.18%	大買/大賣/
2021/05/19	173.2	25.90	160.2	26.08	26.30	13.1	32,599	0.04%	大買/大賣/
2021/05/18	220	24.89	229.4	24.82	25.70	-9.4	33,039	-0.03%	大買/大賣/
2021/05/17	89.7	23.99	83.6	24.19	23.40	6.1	33,063	0.02%
2021/05/14	231.9	26.74	242	26.55	25.95	-10	32,994	-0.03%	大買/大賣/
2021/05/13	292.1	26.04	415.4	25.37	26.05	-123.3	32,962	-0.37%	大買/大賣/鉅額交易
2021/05/12	204.6	26.26	443.8	26.43	25.30	-239.2	32,685	-0.73%	大買/大賣/鉅額交易
2021/05/11	226	28.96	151.3	28.68	27.90	74.6	32,489	0.23%	大買/大賣/
2021/05/10	157.6	30.57	74.1	30.68	30.50	83.5	33,017	0.25%	大買/
2021/05/07	160.3	30.70	253.4	30.91	31.20	-93.1	35,030	-0.27%	大買/大賣/
2021/05/06	315.2	29.98	168.3	29.90	29.55	146.9	35,368	0.42%	大買/大賣/鉅額交易
2021/05/05	302.3	30.93	264.8	30.90	29.80	37.5	35,727	0.11%	大買/大賣/
2021/05/04	483.8	30.88	490.4	30.86	30.45	-6.6	35,985	-0.02%	大買/大賣/
2021/05/03	1,051.5	33.73	765.6	33.43	32.20	285.9	35,869	0.80%	大買/大賣/鉅額交易
2021/04/29	980	33.83	1,532.5	34.01	35.05	-552.5	35,279	-1.57%	大買/大賣/鉅額交易
2021/04/28	174.2	31.96	229.4	32.10	31.90	-55.2	34,789	-0.16%	大買/大賣/
2021/04/27	152.8	31.88	198.5	31.84	31.75	-45.7	36,626	-0.12%	大買/大賣/
2021/04/26	193.3	32.18	173.5	32.13	32.15	19.7	37,864	0.05%	大買/大賣/
2021/04/23	221.9	31.74	260.7	31.86	32.15	-38.9	38,967	-0.10%	大買/大賣/
2021/04/22	410.8	32.22	375.2	32.04	30.80	35.6	39,286	0.09%	大買/大賣/
2021/04/21	523.2	33.39	405.6	33.19	33.05	117.6	39,685	0.30%	大買/大賣/鉅額交易
2021/04/20	977.6	33.71	954.4	33.77	33.75	23.2	41,249	0.06%	大買/大賣/
2021/04/19	570	31.58	609.9	31.73	32.25	-39.9	41,999	-0.10%	大買/大賣/
2021/04/16	249.4	31.01	169.8	31.03	30.95	79.6	42,586	0.19%	大買/大賣/
2021/04/15	210.1	30.67	181.8	30.69	31.30	28.3	42,652	0.07%	大買/大賣/
2021/04/14	266.6	30.14	324.1	29.77	30.10	-57.5	42,856	-0.13%	大買/大賣/
2021/04/13	306.3	31.43	309.2	31.42	30.90	-2.9	42,534	-0.01%	大買/大賣/
2021/04/12	619.4	31.51	630.5	31.47	30.95	-11	42,290	-0.03%	大買/大賣/
2021/04/09	305.3	32.85	289.3	32.82	32.40	16	41,776	0.04%	大買/大賣/
2021/04/08	380.6	33.19	365	33.20	32.85	15.6	41,548	0.04%	大買/大賣/
2021/04/07	1,407	34.17	1,112.7	33.94	33.15	294.3	41,705	0.71%	大買/大賣/鉅額交易
2021/04/06	1,109.8	32.98	929.9	33.17	34.10	179.9	41,049	0.44%	大買/大賣/鉅額交易
2021/04/01	568.4	30.94	839.8	31.09	31.05	-271.4	40,359	-0.67%	大買/大賣/鉅額交易
2021/03/31	477.9	30.65	288.8	30.54	30.00	189.1	39,621	0.48%	大買/大賣/鉅額交易
2021/03/30	426.8	30.47	477.8	30.59	30.90	-51	39,344	-0.13%	大買/大賣/
2021/03/29	343.3	29.81	412.3	29.76	29.55	-69	38,674	-0.18%	大買/大賣/
2021/03/26	314.2	29.59	259.1	29.51	29.30	55	38,476	0.14%	大買/大賣/
2021/03/25	653.5	30.32	627.7	30.13	29.60	25.8	38,239	0.07%	大買/大賣/
2021/03/24	1,368.9	31.05	1,377.6	30.96	30.50	-8.8	37,772	-0.02%	大買/大賣/
2021/03/23	1,909.1	30.67	1,391.8	30.57	30.90	517.3	36,947	1.40%	大買/大賣/鉅額交易
2021/03/22	583.7	27.12	558.2	27.14	28.80	25.4	35,152	0.07%	大買/大賣/
2021/03/19	124.5	25.77	168.7	25.69	26.25	-44.2	34,362	-0.13%	大買/大賣/
2021/03/18	296.9	26.33	195.5	26.24	26.00	101.3	34,244	0.30%	大買/大賣/鉅額交易
2021/03/17	369.5	26.24	371.4	26.30	26.25	-1.8	34,074	-0.01%	大買/大賣/
2021/03/16	140.1	25.62	235.4	25.73	25.75	-95.3	33,715	-0.28%	大買/大賣/
2021/03/15	202.3	25.72	226.1	25.62	25.40	-23.8	33,655	-0.07%	大買/大賣/
2021/03/12	162.7	25.13	99	25.13	24.85	63.7	33,501	0.19%	大買/
2021/03/11	111.2	25.02	117.7	24.99	25.40	-6.4	34,099	-0.02%	大買/大賣/
2021/03/10	52.9	24.20	419.1	24.02	23.95	-366.2	34,468	-1.06%	大賣/鉅額交易
2021/03/09	84.2	23.90	63.5	23.83	23.90	20.7	34,459	0.06%
2021/03/08	85.1	24.77	53	24.75	24.25	32.1	34,373	0.09%
2021/03/05	82.2	24.61	53	24.57	24.75	29.2	34,369	0.08%
2021/03/04	223.3	25.01	119.2	24.83	24.70	104.1	34,334	0.30%	大買/大賣/鉅額交易
2021/03/03	185.1	25.24	177	25.23	25.30	8.1	34,611	0.02%	大買/大賣/
2021/03/02	206.2	25.93	196.6	25.84	25.55	9.6	34,445	0.03%	大買/大賣/
2021/02/26	217	25.38	237.2	25.35	25.75	-20.2	34,261	-0.06%	大買/大賣/
2021/02/25	228.4	25.60	190.2	25.76	25.50	38.2	34,209	0.11%	大買/大賣/
2021/02/24	324.2	25.71	235.4	25.60	25.45	88.7	34,275	0.26%	大買/大賣/
2021/02/23	167.7	26.18	163.2	26.15	26.05	4.6	34,263	0.01%	大買/大賣/
2021/02/22	412.4	27.06	372.4	27.05	26.80	40	34,238	0.12%	大買/大賣/
2021/02/19	365.9	26.45	346.6	26.53	26.65	19.3	33,748	0.06%	大買/大賣/
2021/02/18	433.6	26.00	458	26.05	26.50	-24.4	33,377	-0.07%	大買/大賣/
2021/02/17	262.3	24.82	239.9	24.83	24.90	22.4	32,857	0.07%	大買/大賣/
2021/02/05	116.6	24.02	93.2	24.04	23.80	23.4	32,472	0.07%	大買/
2021/02/04	129.2	24.26	164.8	24.30	23.90	-35.5	32,275	-0.11%	大買/大賣/
2021/02/03	139.4	24.26	111.2	24.24	24.30	28.2	32,059	0.09%	大買/大賣/
2021/02/02	233.7	24.23	217.1	24.24	24.15	16.6	31,898	0.05%	大買/大賣/
2021/02/01	501.2	24.44	414.5	24.44	23.80	86.7	31,660	0.27%	大買/大賣/
2021/01/29	1,549.4	26.92	1,595.5	26.63	25.10	-46.1	30,816	-0.15%	大買/大賣/
2021/01/28	306.1	25.47	381.4	25.78	25.80	-75.3	28,568	-0.26%	大買/大賣/
2021/01/27	364.7	25.64	346.1	25.63	25.60	18.7	27,891	0.07%	大買/大賣/
2021/01/26	460.7	25.61	461.1	25.57	25.00	-0.4	27,254	0.00%	大買/大賣/
2021/01/25	741.5	25.19	742.5	25.19	25.15	-1	26,603	0.00%	大買/大賣/
2021/01/22	569	25.12	579.4	25.10	25.25	-10.5	26,066	-0.04%	大買/大賣/
2021/01/21	1,429.2	25.80	1,486.3	25.72	25.10	-57	25,197	-0.23%	大買/大賣/
2021/01/20	2,027.4	26.08	1,577.2	25.60	24.65	450.2	23,693	1.90%	大買/大賣/鉅額交易
2021/01/19	1,070.3	26.17	932.9	26.65	27.20	137.3	21,667	0.63%	大買/大賣/鉅額交易
2021/01/18	794.9	23.38	979.7	23.81	24.75	-184.8	20,346	-0.91%	大買/大賣/鉅額交易
2021/01/15	410.2	22.72	286.1	22.50	22.50	124.1	19,028	0.65%	大買/大賣/鉅額交易
2021/01/14	852.3	23.14	883	23.08	23.00	-30.8	18,428	-0.17%	大買/大賣/
2021/01/13	1,365.5	22.39	1,098.9	22.38	23.40	266.6	17,516	1.52%	大買/大賣/鉅額交易
2021/01/12	943.7	22.06	701.8	22.23	22.45	241.8	15,549	1.56%	大買/大賣/鉅額交易
2021/01/11	353.7	19.81	312.4	19.83	20.45	41.3	13,671	0.30%	大買/大賣/
2021/01/08	109.6	18.69	91.1	18.70	18.60	18.5	12,564	0.15%	大買/
2021/01/07	165.4	18.68	272	18.65	18.45	-106.6	12,293	-0.87%	大買/大賣/鉅額交易
2021/01/06	115	17.84	85.1	17.60	17.75	29.9	11,846	0.25%	大買/
2021/01/05	81	18.21	46	18.15	18.05	35	11,715	0.30%
2021/01/04	31	18.45	31.2	18.58	18.50	-0.2	11,613	0.00%
2020/12/31	64.1	18.54	58.1	18.46	18.30	6	11,740	0.05%
2020/12/30	353.6	18.74	364.1	18.71	18.60	-10.5	11,563	-0.09%	大買/大賣/
2020/12/29	278.6	18.38	225.2	18.34	18.10	53.5	10,972	0.49%	大買/大賣/
2020/12/28	97.3	18.03	114	17.66	18.30	-16.8	10,507	-0.16%	大賣/
2020/12/25	77	17.40	58.1	17.46	17.30	18.9	9,995	0.19%
2020/12/24	23.1	17.30	90	17.30	17.45	-66.9	9,851	-0.68%
2020/12/23	8	16.74	30.4	16.81	16.80	-22.4	9,704	-0.23%
2020/12/22	65	16.69	18.2	16.88	16.45	46.8	9,834	0.48%
2020/12/21	50	16.88	18.2	16.93	16.95	31.8	9,927	0.32%
2020/12/18	102	17.20	101.1	17.19	17.10	0.9	10,233	0.01%	大買/大賣/
2020/12/17	154.3	17.56	111.1	17.48	17.65	43.2	10,274	0.42%	大買/大賣/
2020/12/16	3	16.95	31	17.06	16.95	-28	10,266	-0.27%
2020/12/15	31	16.83	24	16.94	16.65	7	10,405	0.07%
2020/12/14	13.5	17.24	24	17.19	17.15	-10.5	10,400	-0.10%
2020/12/11	38	17.24	102.2	17.05	17.20	-64.2	10,518	-0.61%	大賣/
2020/12/10	62.3	16.88	21	16.81	16.75	41.3	10,700	0.39%
2020/12/09	51.2	17.12	76.6	17.23	17.45	-25.4	10,629	-0.24%
2020/12/08	104.4	17.13	52	17.09	17.05	52.4	10,524	0.50%	大買/
2020/12/07	375	18.05	236	18.00	17.65	139	10,374	1.34%	大買/大賣/鉅額交易
2020/12/04	99.3	17.15	111.2	16.78	17.35	-11.9	9,681	-0.12%	大賣/
2020/12/03	69.7	16.07	61	16.15	15.85	8.7	9,117	0.09%
2020/12/02	25.1	15.90	24	15.91	16.05	1.1	9,171	0.01%
2020/12/01	40.1	15.84	63	15.72	15.95	-22.9	9,151	-0.25%
2020/11/30	25.2	15.57	9.2	15.59	15.60	15.9	9,051	0.18%
2020/11/27	97.1	15.96	102.2	16.05	15.75	-5.2	9,069	-0.06%	大賣/
2020/11/26	3.2	15.46	52	15.50	15.45	-48.9	8,817	-0.55%
2020/11/25	19.2	15.35	19	15.42	15.30	0.2	8,760	0.00%
2020/11/24	56.3	15.26	44	15.20	15.05	12.3	8,651	0.14%
2020/11/23	158.2	15.68	98.1	15.66	15.50	60	8,496	0.71%	大買/
2020/11/20	88.3	15.47	45.3	15.53	15.75	43	8,207	0.52%
2020/11/19	45.4	15.39	50.5	15.27	15.55	-5	7,947	-0.06%
2020/11/18	19.1	14.87	29.1	14.90	14.85	-10	7,645	-0.13%
2020/11/17	62	14.95	37.1	14.97	14.85	25	7,635	0.33%
2020/11/16	11.5	14.91	202	14.95	14.95	-190.5	7,625	-2.50%	大賣/鉅額交易
2020/11/13	17	14.25	12	14.30	14.30	5	7,527	0.07%
2020/11/12	17	14.30	6	14.52	14.30	11	7,604	0.14%
2020/11/11	28	14.45	23	14.44	14.45	5	7,824	0.06%
2020/11/10	15	14.80	14	14.65	14.65	1	7,850	0.01%
2020/11/09	71	14.85	40.7	14.88	15.10	30.4	7,770	0.39%
2020/11/06	26	14.34	107	14.47	14.55	-81	7,636	-1.06%	大賣/
2020/11/05	15	14.27	4	14.31	14.25	11	7,691	0.14%
2020/11/04	4	14.37	7	14.39	14.35	-3	7,775	-0.04%
2020/11/03	6.1	14.18	13	14.23	14.35	-6.9	7,764	-0.09%
2020/11/02	23	13.93	6	13.96	13.95	17	7,761	0.22%
2020/10/30	21.1	14.19	13	14.22	14.10	8.1	7,799	0.10%
2020/10/29	8	14.13	7	14.13	14.35	1	7,783	0.01%
2020/10/28	83.3	14.61	20	14.48	14.35	63.3	7,770	0.81%
2020/10/27	57.1	14.87	19	14.96	14.75	38.1	7,785	0.49%
2020/10/26	59.2	15.07	102.1	15.04	15.00	-43	7,745	-0.55%	大賣/
2020/10/23	13	14.71	19	14.78	14.80	-6	7,649	-0.08%
2020/10/22	37	14.86	15	15.00	14.75	22	7,754	0.28%
2020/10/21	36	14.81	7	14.81	14.85	29	7,710	0.38%
2020/10/20	94	14.93	8	14.80	14.90	86	7,685	1.12%
2020/10/19	24	14.92	66	14.85	14.85	-42	7,633	-0.55%
2020/10/16	3	14.57	8	14.46	14.30	-5	7,607	-0.07%
2020/10/15	9	14.66	33	14.64	14.65	-24	7,670	-0.31%
2020/10/14	16	14.58	18	14.58	14.55	-2	7,604	-0.03%
2020/10/13	9	14.41	16	14.44	14.40	-7	7,542	-0.09%
2020/10/12	35	14.31	29	14.32	14.30	6	7,481	0.08%
2020/10/08	51	14.44	71	14.48	14.50	-20	7,420	-0.27%
2020/10/07	4	13.84	2	13.80	13.85	2	7,160	0.03%
2020/10/06	4	13.73	12	13.80	13.80	-8	7,165	-0.11%
2020/10/05	5	13.50	1	13.45	13.45	4	7,184	0.06%
2020/09/30	1	13.45	13	13.45	13.50	-12	7,240	-0.17%
2020/09/29	6	13.44	4	13.45	13.40	2	7,339	0.03%
2020/09/28	25	13.54	31	13.47	13.55	-6	7,387	-0.08%
2020/09/25	65	13.64	90	13.85	13.45	-25	7,431	-0.34%
2020/09/24	83	14.25	78	14.36	13.85	5	7,279	0.07%
2020/09/23	197	14.89	153	14.57	14.45	44	7,098	0.62%	大買/大賣/
2020/09/22	67.1	14.52	120	14.56	14.85	-53	6,737	-0.79%	大賣/
2020/09/21	170	14.98	113	14.65	14.50	57	6,512	0.88%	大買/大賣/
2020/09/18	50	14.53	71	14.65	14.80	-21	6,267	-0.34%
2020/09/17	8	14.09	25	14.24	14.25	-17	6,221	-0.27%
2020/09/16	159	14.31	69	14.22	14.10	90	6,800	1.32%	大買/
2020/09/15	115.5	14.11	13.1	14.14	14.30	102.5	6,620	1.55%	大買/鉅額交易
2020/09/14	6	13.68	2.1	13.58	13.75	3.9	6,339	0.06%
2020/09/11	3	13.45	6	13.58	13.35	-3	6,260	-0.05%
2020/09/10	38	13.56	4	13.58	13.55	34	6,194	0.55%
2020/09/09	2	13.10	13.1	13.45	13.80	-11.1	6,106	-0.18%
2020/09/08	6	13.32	6	13.25	13.25	0	5,988	0.00%
2020/09/07	30	13.49	42	13.57	13.40	-12	5,936	-0.20%
2020/09/04	4	12.89	4	13.01	13.25	0	5,770	0.00%
2020/09/03	3	13.05	7	13.06	13.05	-4	5,723	-0.07%
2020/09/02	23.1	12.97	15	12.88	12.85	8.1	5,662	0.14%
2020/09/01	34	12.99	12	13.06	13.15	22	5,580	0.39%
2020/08/31	1	12.40	4	12.40	12.40	-3	5,402	-0.06%
2020/08/28	1	12.40	2	12.40	12.35	-1	5,451	-0.02%
2020/08/27	0.1	12.35	0	0.00	12.40	0.1	5,582	0.00%
2020/08/26	1	12.45	5	12.44	12.50	-4	5,637	-0.07%
2020/08/25	1	12.30	0	0.00	12.30	1	5,921	0.02%
2020/08/24	1	12.15	4	12.25	12.25	-3	5,898	-0.05%
2020/08/21	3	12.28	1	12.20	12.25	2	6,054	0.03%
2020/08/20	9	12.39	32	12.23	11.90	-23	6,181	-0.37%
2020/08/19	31	13.14	9	13.30	12.80	22	6,033	0.36%
2020/08/18	17	13.31	15	13.10	13.30	2	5,918	0.03%
2020/08/17	43	13.23	33	13.28	13.30	10	5,829	0.17%
2020/08/14	4	12.60	13	12.80	12.85	-9	5,617	-0.16%
2020/08/13	5	12.60	1	12.65	12.60	4	5,681	0.07%
2020/08/12	6	12.39	1	12.60	12.55	5	5,981	0.08%
2020/08/11	4	12.79	16	12.79	12.50	-12	5,960	-0.20%
2020/08/10	28	12.69	15	12.71	12.80	13	5,888	0.22%
2020/08/05	34	12.67	25	12.50	12.50	9	5,828	0.15%
2020/08/04	1	12.25	44	12.27	12.40	-43	5,783	-0.74%
2020/07/31	42	12.60	1	12.40	12.30	41	5,777	0.71%
2020/07/30	4	12.43	8	12.46	12.50	-4	5,750	-0.07%
2020/07/29	0	0.00	5	12.17	12.20	-5	5,704	-0.09%
2020/07/28	16	12.62	12	12.73	12.00	4	5,652	0.07%
2020/07/27	2	12.15	0	0.00	12.10	2	5,499	0.04%
2020/07/24	4	12.48	4	12.63	12.30	0	5,494	0.00%
2020/07/23	7	12.59	6	12.71	12.60	1	5,524	0.02%
2020/07/22	15	12.75	9	12.68	12.70	6	5,481	0.11%
2020/07/21	17	12.29	28	12.07	12.35	-11	5,320	-0.21%
2020/07/20	3	11.55	4	11.75	11.75	-1	5,205	-0.02%
2020/07/17	10	11.61	1	11.60	11.65	9	5,190	0.17%
2020/07/16	10	11.92	19	11.95	11.85	-9	5,173	-0.17%
2020/07/15	3	11.95	0	0.00	11.95	3	5,155	0.06%
2020/07/14	8	12.28	10	12.27	12.10	-2	5,146	-0.04%
2020/07/13	7	12.25	5	12.30	12.25	2	5,143	0.04%
2020/07/10	9	12.37	15	12.55	12.30	-6	5,133	-0.12%
2020/07/09	23	12.85	25	12.93	12.80	-2	5,143	-0.04%
2020/07/08	19	12.89	11	12.98	12.75	8	5,060	0.16%
2020/07/07	9	12.51	13	12.52	12.40	-4	4,929	-0.08%
2020/07/06	24	12.79	2	12.80	12.75	22	4,853	0.45%
2020/07/03	10	12.45	7	12.43	12.45	3	4,761	0.06%
2020/07/02	10	12.35	3	12.35	12.40	7	4,707	0.15%
2020/07/01	4	12.45	5	12.56	12.45	-1	4,675	-0.02%
2020/06/30	1	12.30	7	12.26	12.20	-6	4,597	-0.13%
2020/06/29	7	12.39	12.5	12.35	12.25	-5.5	4,544	-0.12%
2020/06/24	15	12.60	116	12.59	12.45	-101	4,384	-2.30%	大賣/鉅額交易
2020/06/23	53	12.45	32	12.63	12.85	21	4,210	0.50%
2020/06/22	4	11.84	0	0.00	11.80	4	3,549	0.11%
2020/06/19	7.5	11.90	19	11.93	11.95	-11.5	3,526	-0.33%
2020/06/18	6	11.43	3	11.50	11.60	3	3,423	0.09%
2020/06/17	1	11.35	10	11.46	11.30	-9	3,399	-0.26%
2020/06/16	0	0.00	7	11.31	11.20	-7	3,394	-0.21%
2020/06/15	9	11.24	0	0.00	11.05	9	3,437	0.26%
2020/06/12	64	11.29	6	11.19	11.25	58	3,427	1.69%
2020/06/11	7	11.69	7	11.76	11.50	0	3,424	0.00%
2020/06/10	2	11.90	9	12.06	11.95	-7	3,385	-0.21%
2020/06/08	5	11.84	2	12.05	11.75	3	3,432	0.09%
2020/06/05	17	11.88	14	12.14	11.90	3	3,389	0.09%
2020/06/04	13	11.98	1	11.90	11.85	12	3,366	0.36%
2020/06/03	11	12.09	3	11.93	12.20	8	3,330	0.24%
2020/06/02	4	11.78	10	11.81	11.70	-6	3,192	-0.19%
2020/06/01	38	11.70	44	11.90	12.05	-6	3,124	-0.19%
2020/05/29	4	11.15	8	11.19	11.15	-4	2,810	-0.14%
2020/05/28	13	11.50	26	11.50	11.25	-13	2,799	-0.46%
2020/05/27	3	11.38	2	11.05	11.45	1	2,624	0.04%
2020/05/26	0	0.00	17	10.73	10.75	-17	2,462	-0.69%
2020/05/25	10	10.70	8	10.75	10.55	2	2,457	0.08%
2020/05/22	2	10.90	13	10.83	10.70	-11	2,451	-0.45%
2020/05/21	6	10.83	13	10.82	10.80	-7	2,429	-0.29%
2020/05/20	69	11.17	31.1	11.06	10.95	37.9	2,382	1.59%
2020/05/19	25	10.86	8	10.76	11.15	17	2,225	0.76%
2020/05/15	0	0.00	10	10.28	10.15	-10	1,892	-0.53%
2020/05/14	72	10.53	20	10.54	10.50	52	1,853	2.81%
2020/05/12	10	10.40	0	0.00	10.45	10	1,784	0.56%
2020/05/11	0	0.00	6	10.45	10.60	-6	1,775	-0.34%
2020/05/08	16	10.35	1	10.40	10.35	15	1,765	0.85%
2020/05/07	0	0.00	1	10.50	10.50	-1	1,758	-0.06%
2020/05/06	0.1	10.50	35	10.60	10.40	-35	1,750	-2.00%
2020/05/05	1	10.35	1	10.40	10.40	0	1,697	0.00%
2020/05/04	12.1	10.26	0	0.00	10.35	12.1	1,707	0.71%
2020/04/30	25	10.55	0	0.00	10.60	25	1,724	1.45%
2020/04/29	0	0.00	17	10.45	10.50	-17	1,802	-0.94%
2020/04/28	0	0.00	3	10.45	10.40	-3	1,813	-0.17%
2020/04/27	16	10.23	0	0.00	10.25	16	1,800	0.89%
2020/04/24	3	10.15	0	0.00	10.10	3	1,821	0.16%
2020/04/23	0	0.00	20	10.34	10.20	-20	1,793	-1.12%
2020/04/21	2	9.98	4	9.90	9.65	-2	1,779	-0.11%
2020/04/20	20	10.01	0	0.00	10.05	20	1,846	1.08%
2020/04/17	2	10.05	24	10.34	10.05	-22	1,861	-1.18%
2020/04/16	0	0.00	3	9.97	10.10	-3	1,844	-0.16%
2020/04/15	24	10.10	0	0.00	10.15	24	1,828	1.31%
2020/04/14	5	10.17	23	9.91	10.15	-18	1,821	-0.99%
2020/04/13	0	9.50	2	9.50	9.44	-2	1,749	-0.11%
2020/04/09	15	9.69	0	0.00	9.61	15	1,926	0.78%
2020/04/08	10	9.50	0	0.00	9.60	10	2,003	0.50%
2020/04/07	0	9.50	0	0.00	9.26	0	2,008	0.00%
2020/04/06	1	8.97	0	0.00	9.15	1	2,079	0.05%
2020/03/31	0	8.89	0	0.00	8.61	0	2,235	0.00%
2020/03/27	0	0.00	3	8.84	8.60	-3	2,232	-0.13%
2020/03/26	2	8.53	0	0.00	8.53	2	2,233	0.09%
2020/03/25	0	0.00	2	8.61	8.53	-2	2,226	-0.09%
2020/03/24	0	0.00	1	8.04	8.03	-1	2,213	-0.05%
2020/03/23	1	7.69	0	0.00	7.68	1	2,207	0.05%
2020/03/19	1	7.43	4	8.06	7.42	-3	2,206	-0.14%
2020/03/17	1	8.55	5	8.56	8.36	-4	2,157	-0.19%
2020/03/16	2	8.85	0	0.00	8.81	2	2,147	0.09%
2020/03/12	2	9.93	1	9.84	9.83	1	2,122	0.05%
2020/03/11	3	10.70	3	10.73	10.50	0	2,080	0.00%
2020/03/09	2	10.70	0	0.00	10.65	2	2,074	0.10%
2020/03/06	0	0.00	2	11.10	11.10	-2	2,054	-0.10%
2020/03/04	1	11.10	0	0.00	11.20	1	2,043	0.05%
2020/03/03	0	0.00	1	11.15	11.10	-1	2,035	-0.05%
2020/03/02	5	10.70	0	0.00	10.95	5	2,032	0.25%
2020/02/27	1	11.20	5	11.30	11.00	-4	2,024	-0.20%
2020/02/24	0	11.75	0	0.00	11.65	0	1,973	0.00%
2020/02/21	0	11.95	0	0.00	11.85	0	1,982	0.00%
2020/02/20	1	11.95	0	0.00	11.95	1	1,988	0.05%
2020/02/17	0	11.95	0	0.00	11.85	0	2,003	0.00%
2020/02/14	0	0.00	1	11.95	11.90	-1	1,999	-0.05%
2020/02/11	1	11.85	0	0.00	11.85	1	2,022	0.05%
2020/02/07	2	11.95	0	0.00	11.95	2	2,055	0.10%
2020/02/06	2	12.15	0	0.00	12.20	2	2,071	0.10%
2020/02/05	0	0.00	1	12.00	12.00	-1	2,099	-0.05%
2020/02/03	15	12.04	6	12.18	12.25	9	2,085	0.43%
2020/01/31	1	12.00	1	12.10	12.10	0	1,984	0.00%
2020/01/30	4	12.11	0	0.00	12.10	4	2,029	0.20%
2020/01/14	11	13.40	1	13.30	13.35	10	2,190	0.46%
2020/01/13	0	0.00	1	13.00	13.35	-1	2,261	-0.04%
2020/01/07	0	13.10	0	0.00	13.10	0	2,392	0.00%
2020/01/06	1	13.20	0	0.00	13.30	1	2,389	0.04%
2020/01/03	2	13.35	0	0.00	13.35	2	2,260	0.09%
2020/01/02	1	13.80	0	0.00	13.75	1	2,229	0.04%
2019/12/31	4	13.66	15	13.76	13.55	-11	2,179	-0.50%
2019/12/30	13	13.85	2	13.70	13.85	11	2,216	0.50%
2019/12/27	19	13.70	20	13.64	13.70	-1	2,159	-0.05%
2019/12/26	1	13.35	0	0.00	13.35	1	2,021	0.05%
2019/12/23	1	13.30	0	0.00	13.20	1	2,286	0.04%
2019/12/20	10	13.17	0	0.00	13.15	10	2,314	0.43%
2019/12/19	0	0.00	5	13.15	13.15	-5	2,500	-0.20%
2019/12/18	1	13.20	0	0.00	13.20	1	2,649	0.04%
2019/12/17	0	0.00	5	13.30	13.20	-5	2,672	-0.19%
2019/12/16	0	0.00	1	13.15	13.15	-1	2,658	-0.04%
2019/12/11	4	13.16	0	0.00	13.15	4	2,781	0.14%
2019/12/10	1	13.25	0	0.00	13.25	1	2,797	0.04%
2019/12/09	1	13.45	2	13.45	13.40	-1	2,854	-0.04%
2019/12/06	2	13.05	0	0.00	13.10	2	2,821	0.07%
2019/11/21	0	0.00	1	12.95	13.00	-1	3,435	-0.03%
2019/11/18	0	0.00	2	12.95	13.05	-2	3,495	-0.06%
2019/11/12	1	13.05	0	0.00	13.10	1	3,613	0.03%
2019/11/11	3	13.17	10	13.15	13.00	-7	3,699	-0.19%
2019/11/08	1	13.40	1	13.50	13.40	0	3,687	0.00%
2019/11/07	2	13.35	0	0.00	13.35	2	3,680	0.05%
2019/11/06	1	13.65	0	0.00	13.60	1	3,656	0.03%
2019/11/04	1	13.90	16	14.00	13.85	-15	3,642	-0.41%
2019/10/31	5	13.90	0	0.00	13.85	5	3,748	0.13%
2019/10/30	7	14.04	0	0.00	14.10	7	3,746	0.19%
2019/10/24	0	0.00	6	14.50	14.40	-6	3,826	-0.16%
2019/10/23	7	14.36	1	14.50	14.35	6	3,962	0.15%
2019/10/22	3	14.20	0	0.00	14.20	3	3,960	0.08%
2019/10/21	0	0.00	2	14.28	14.50	-2	3,834	-0.05%
2019/10/18	0	0.00	10	14.00	13.90	-10	3,686	-0.27%
2019/10/17	0	0.00	2.2	13.86	13.95	-2.2	3,712	-0.06%
2019/10/16	4	13.98	1	14.00	13.90	3	3,700	0.08%
2019/10/15	0	0.00	1	14.15	14.20	-1	3,667	-0.03%
2019/10/14	0	0.00	3	13.85	13.75	-3	3,580	-0.08%
2019/10/04	0	0.00	2	14.20	14.20	-2	3,637	-0.05%
2019/10/03	1	13.80	0	0.00	13.95	1	3,592	0.03%
2019/10/02	3	13.98	1	14.05	13.95	2	3,573	0.06%
2019/10/01	11	14.05	23	13.93	13.95	-12	3,562	-0.34%
2019/09/27	17	14.12	4	14.09	14.15	13	3,532	0.37%
2019/09/26	4	14.16	7	14.17	14.25	-3	3,413	-0.09%
2019/09/25	3	13.63	3	13.67	13.90	0	3,325	0.00%
2019/09/24	18	14.04	12	14.15	13.90	6	3,314	0.18%
2019/09/23	5	14.05	8	13.89	14.25	-3	3,124	-0.10%
2019/09/20	30	13.25	31	13.45	13.50	-1	2,984	-0.03%
2019/09/19	31	13.35	30	13.22	13.25	1	2,952	0.03%
2019/09/18	32	13.40	32	13.31	13.30	0	2,944	0.00%
2019/09/17	15	13.41	12	13.50	13.45	3	2,919	0.10%
2019/09/16	22	13.25	22	13.35	13.40	0	2,827	0.00%
2019/09/12	1	13.35	0	0.00	13.35	1	2,793	0.04%
2019/09/11	20	13.65	21	13.25	13.30	-1	2,831	-0.04%
2019/09/10	1	13.80	0	0.00	13.65	1	2,766	0.04%
2019/09/06	0	0.00	1	14.10	14.00	-1	2,722	-0.04%
2019/09/05	19	14.46	15	14.34	14.35	4	2,688	0.15%
2019/09/04	0	0.00	2	14.43	14.55	-2	2,599	-0.08%
2019/09/03	1.2	13.88	0	0.00	13.90	1.2	2,483	0.05%
2019/08/30	3	14.20	2	14.05	13.70	1	2,424	0.04%
2019/08/28	0	0.00	1	14.05	13.85	-1	2,138	-0.05%
2019/08/27	1	13.90	26	13.95	13.85	-25	2,120	-1.18%
2019/08/26	2	13.80	1	14.15	13.85	1	2,119	0.05%
2019/08/23	0	0.00	6	13.89	14.00	-6	2,087	-0.29%
2019/08/22	2	13.90	0	0.00	13.80	2	2,043	0.10%
2019/08/21	3	13.98	0	13.90	14.00	3	2,022	0.15%
2019/08/20	12	14.10	2	14.15	13.85	10	1,998	0.50%
2019/08/16	3	13.25	8	13.31	13.50	-5	1,979	-0.25%
2019/08/14	0	0.00	2	13.15	13.20	-2	1,928	-0.10%
2019/08/13	7	12.86	4	12.85	12.80	3	1,841	0.16%
2019/08/12	0	0.00	2	13.15	13.05	-2	1,837	-0.11%
2019/08/08	4	13.00	2	13.10	13.05	2	1,833	0.11%
2019/08/07	12	13.09	0	0.00	12.90	12	1,833	0.65%
2019/08/06	0	0.00	1	12.60	13.05	-1	1,838	-0.05%
2019/08/05	10	13.25	0	0.00	13.30	10	1,813	0.55%
2019/08/02	1	13.90	22	13.65	14.00	-21	1,771	-1.19%
2019/08/01	0	0.00	3	13.77	13.80	-3	1,688	-0.18%
2019/07/31	1	14.00	3	13.97	13.90	-2	1,667	-0.12%
2019/07/30	5	13.60	28	13.63	14.00	-23	1,604	-1.43%
2019/07/29	1	13.85	13	14.05	13.85	-12	1,560	-0.77%
2019/07/26	5	13.70	7	13.79	13.85	-2	1,531	-0.13%
2019/07/25	59	13.81	1	13.80	13.80	58	1,493	3.88%
2019/07/24	0	0.00	5	13.31	13.40	-5	1,320	-0.38%
2019/07/23	10	13.03	0	0.00	13.10	10	1,265	0.79%
2019/07/16	0	0.00	1	12.70	12.75	-1	1,232	-0.08%
2019/07/15	10	13.01	5	12.90	12.85	5	1,227	0.41%
2019/07/12	15	13.08	10	13.05	13.10	5	1,196	0.42%
2019/07/09	0	0.00	1	13.00	12.90	-1	1,259	-0.08%
2019/07/08	1	12.85	0	0.00	12.85	1	1,294	0.08%
2019/06/27	0	0.00	1	12.35	12.30	-1	1,436	-0.07%
2019/06/20	0	0.00	4	12.15	12.20	-4	1,495	-0.27%
2019/06/19	1	12.10	0	0.00	12.00	1	1,519	0.07%
2019/06/18	1	12.00	0	0.00	11.95	1	1,479	0.07%
2019/06/14	2	12.00	0	0.00	12.05	2	1,636	0.12%
2019/06/13	1	12.15	0	0.00	12.20	1	1,931	0.05%
2019/05/31	0	0.00	5	12.10	12.25	-5	2,249	-0.22%
2019/05/27	1	11.95	0	0.00	11.90	1	2,279	0.04%
2019/05/24	2	12.28	31	12.10	12.00	-29	2,309	-1.26%
2019/05/17	20	11.65	0	0.00	11.55	20	2,590	0.77%
2019/04/26	2	13.15	0	0.00	13.10	2	2,989	0.07%
2019/04/25	0	0.00	1	13.30	13.35	-1	3,012	-0.03%
2019/04/24	6	13.10	4	13.05	13.00	2	2,988	0.07%
2019/04/19	5	13.15	12	13.15	13.20	-7	3,036	-0.23%
2019/04/18	1	12.95	10	13.40	13.05	-9	3,025	-0.30%
2019/04/17	0	13.50	0	0.00	13.55	0	3,021	0.00%
2019/04/12	0	0.00	3	13.55	13.45	-3	2,889	-0.10%
2019/04/11	10	13.53	2	13.50	13.50	8	2,840	0.28%
2019/04/10	0	0.00	2	13.50	13.50	-2	2,800	-0.07%
2019/04/09	0	13.60	0	0.00	13.65	0	2,769	0.00%
2019/04/08	0	13.60	0	0.00	13.60	0	2,758	0.00%
2019/04/03	1	13.60	0	0.00	13.65	1	2,711	0.04%
2019/04/02	11	13.61	1	13.75	13.70	10	2,690	0.37%
2019/04/01	2	13.40	0	0.00	13.50	2	2,620	0.08%
2019/03/28	2	13.25	0	0.00	13.30	2	2,586	0.08%
2019/03/27	2	13.55	1	13.50	13.40	1	2,581	0.04%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/20	0	0.00	42	13.75	14.00	-42	2,476	-1.70%
2019/03/19	8	13.68	0	0.00	13.70	8	2,393	0.34%
2019/03/18	51	13.58	10	13.76	13.90	41	2,332	1.76%
2019/03/15	0	0.00	6	13.47	13.40	-6	2,043	-0.29%
2019/03/14	21	13.13	0	0.00	13.00	21	1,940	1.08%
2019/03/13	0	0.00	4	13.15	13.25	-4	1,902	-0.21%
2019/03/12	0	0.00	2	12.60	12.60	-2	1,878	-0.11%
2019/03/11	0	0.00	2	12.40	12.45	-2	1,876	-0.11%
2019/03/07	1	12.75	0	0.00	12.55	1	1,932	0.05%
2019/03/06	1	12.80	0	0.00	12.75	1	1,929	0.05%
2019/03/05	1	12.80	0	0.00	12.75	1	1,936	0.05%
2019/02/27	0	0.00	1	12.65	12.60	-1	1,984	-0.05%
2019/02/26	0	0.00	1	12.85	12.75	-1	1,972	-0.05%
2019/02/22	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/21	1	13.20	0	0.00	12.90	1	1,982	0.05%
2019/02/20	4	13.28	0	0.00	13.30	4	1,952	0.20%
2019/02/19	0	0.00	1	12.90	13.15	-1	1,808	-0.06%
2019/02/18	0	0.00	2	13.00	12.95	-2	1,770	-0.11%
2019/02/15	2	12.88	0	0.00	12.70	2	1,686	0.12%
2019/02/14	0	0.00	2	12.35	12.60	-2	1,481	-0.14%
2019/02/13	0	0.00	2	12.05	12.10	-2	1,419	-0.14%
2019/02/12	2	11.95	0	0.00	12.00	2	1,374	0.15%
2019/01/21	1	11.80	0	0.00	11.75	1	1,362	0.07%
2019/01/15	5	11.54	5	11.51	11.40	0	1,380	0.00%
2019/01/11	2	11.10	0	0.00	11.10	2	1,314	0.15%
2019/01/09	0	0.00	6	11.48	11.35	-6	1,317	-0.46%
2019/01/08	0	0.00	30	11.10	11.05	-30	1,307	-2.29%
2019/01/07	0	0.00	1	11.10	11.00	-1	1,327	-0.08%
2019/01/04	10	10.90	0	0.00	10.90	10	1,356	0.74%
2019/01/03	20	11.09	0	0.00	11.15	20	1,403	1.42%
2018/12/27	0	0.00	10	11.35	11.40	-10	1,441	-0.69%
2018/12/20	10	11.15	0	0.00	11.05	10	1,464	0.68%
2018/12/13	0	0.00	1	11.90	11.90	-1	1,475	-0.07%
2018/12/07	0	0.00	1	12.10	12.05	-1	1,482	-0.07%
2018/12/06	1	12.70	0	0.00	11.80	1	1,466	0.07%
2018/12/04	1	12.20	2	12.25	12.25	-1	1,414	-0.07%
2018/11/30	2	11.95	0	0.00	11.90	2	1,408	0.14%
2018/11/27	0	0.00	1	11.75	11.75	-1	1,367	-0.07%
2018/11/26	1	11.25	0	0.00	11.50	1	1,316	0.08%
2018/11/07	0	0.00	2	10.65	10.60	-2	1,327	-0.15%
2018/11/01	2	10.65	2	10.58	10.65	0	1,649	0.00%
2018/10/25	2	10.35	0	0.00	10.20	2	1,646	0.12%
2018/10/16	1	10.85	0	0.00	10.85	1	1,554	0.06%
2018/10/12	0	0.00	3	10.78	10.75	-3	1,567	-0.19%
2018/10/03	2	13.20	0	0.00	13.15	2	1,696	0.12%
2018/09/28	5	13.20	1	13.25	13.15	4	1,792	0.22%
2018/09/26	0	0.00	6	13.20	13.25	-6	1,820	-0.33%
2018/09/21	5	13.00	0	0.00	13.20	5	1,863	0.27%
2018/09/20	1	13.00	0	0.00	12.90	1	1,881	0.05%
2018/09/19	0	0.00	1	12.95	13.05	-1	1,929	-0.05%
2018/09/12	1	12.25	0	0.00	12.30	1	2,569	0.04%
2018/09/10	1	12.55	0	0.00	12.00	1	2,869	0.03%
2018/09/07	3	12.87	0	0.00	12.85	3	2,941	0.10%
2018/09/06	0	0.00	1	13.50	13.50	-1	2,971	-0.03%
2018/08/29	0	0.00	1	13.80	13.80	-1	3,510	-0.03%
2018/08/27	3	13.65	0	0.00	13.70	3	3,553	0.08%
2018/08/24	1	13.45	0	0.00	13.50	1	3,594	0.03%
2018/08/20	1	13.50	0	0.00	13.40	1	3,973	0.03%
2018/08/15	1	14.30	0	0.00	13.95	1	4,070	0.02%
2018/08/14	1	14.35	30	14.32	14.30	-29	4,042	-0.72%
2018/08/10	3	15.70	8	15.42	15.30	-5	3,988	-0.13%
2018/08/09	14	16.08	6	15.79	15.75	8	3,956	0.20%
2018/08/08	0	15.65	1	15.70	15.70	-1	3,824	-0.03%
2018/08/07	30	15.50	0	0.00	15.30	30	3,776	0.79%
2018/07/31	2	14.90	0	0.00	14.80	2	3,790	0.05%
2018/07/19	1	14.95	5	15.10	14.95	-4	3,880	-0.10%
2018/07/17	7	15.19	0	0.00	15.20	7	3,862	0.18%
2018/07/16	1	14.80	1	14.85	15.00	0	3,782	0.00%
2018/07/11	0	0.00	2	15.00	15.10	-2	3,814	-0.05%
2018/07/10	0	0.00	1	15.05	15.00	-1	3,780	-0.03%
2018/07/06	1	14.80	0	0.00	15.10	1	3,775	0.03%
2018/07/02	5	15.70	0	0.00	15.60	5	3,735	0.13%
2018/06/28	10	15.90	0	0.00	15.75	10	3,750	0.27%
2018/06/27	6	16.51	5	16.25	16.20	1	3,731	0.03%
2018/06/25	2	16.35	0	0.00	16.25	2	3,501	0.06%
2018/06/22	0	0.00	10	16.85	16.50	-10	3,494	-0.29%
2018/06/21	7	16.73	5	16.74	16.70	2	3,302	0.06%
2018/06/20	0	0.00	4	16.20	16.25	-4	3,196	-0.13%
2018/06/19	4	16.68	1	16.70	16.20	3	3,176	0.09%
2018/06/15	0	0.00	2	16.33	16.65	-2	3,056	-0.07%
2018/06/12	0	0.00	1	16.35	16.35	-1	3,137	-0.03%
2018/06/07	21	16.52	2	16.40	16.40	19	3,226	0.59%
2018/06/06	0	0.00	2	16.03	16.35	-2	2,979	-0.07%
2018/06/05	8	15.71	3	15.55	15.55	5	2,900	0.17%
2018/05/28	2	15.60	2	15.65	15.50	0	2,909	0.00%
2018/05/24	1	15.10	1	15.05	15.10	0	2,850	0.00%
2018/05/21	0	0.00	4	14.60	14.65	-4	2,912	-0.14%
2018/05/11	0	0.00	1	14.50	14.45	-1	3,386	-0.03%
2018/05/10	0	0.00	10	14.65	14.65	-10	3,504	-0.29%
2018/05/08	1	14.30	1	14.40	14.40	0	3,707	0.00%
2018/05/07	0	0.00	1	14.10	14.40	-1	4,162	-0.02%
2018/05/04	1	14.20	0	0.00	14.15	1	4,296	0.02%
2018/04/30	10	14.20	0	0.00	14.50	10	5,666	0.18%
2018/04/27	1	14.25	0	0.00	14.15	1	5,698	0.02%
2018/04/24	2	14.65	0	0.00	14.70	2	5,961	0.03%
2018/04/23	1	15.15	0	0.00	15.05	1	5,961	0.02%
2018/04/20	0	0.00	3	15.28	15.35	-3	6,038	-0.05%
2018/04/19	4	15.58	2	15.55	15.60	2	6,070	0.03%
2018/04/17	2	15.20	0	0.00	15.10	2	6,039	0.03%
2018/04/02	0	15.95	3	16.02	15.95	-3	6,350	-0.05%
2018/03/31	1	16.10	0	0.00	16.15	1	6,361	0.02%
2018/03/30	0	0.00	1	15.85	15.80	-1	6,342	-0.02%
2018/03/29	2	15.90	0	0.00	15.90	2	6,350	0.03%
2018/03/27	0	0.00	1	16.10	16.05	-1	6,474	-0.02%
2018/03/26	0	0.00	1	15.70	15.90	-1	6,509	-0.02%
2018/03/23	1	15.70	0	0.00	15.65	1	6,531	0.02%
2018/03/21	1	16.55	3	16.45	16.45	-2	6,503	-0.03%
2018/03/20	2	16.30	0	0.00	16.25	2	6,466	0.03%
2018/03/19	1	16.40	3	16.57	16.45	-2	6,457	-0.03%
2018/03/16	0	0.00	2	16.50	16.70	-2	6,358	-0.03%
2018/03/15	1	16.60	2	16.55	16.45	-1	6,261	-0.02%
2018/03/13	2	16.33	0	0.00	16.30	2	6,256	0.03%
2018/03/12	0	16.20	1	16.30	16.30	-1	6,197	-0.02%
2018/03/09	1	16.45	1	16.40	16.30	0	6,248	0.00%
2018/03/08	1	16.70	0	0.00	16.55	1	6,314	0.02%
2018/03/07	2	16.25	6	16.24	16.30	-4	6,219	-0.06%
2018/03/06	5	16.00	0	0.00	15.90	5	6,232	0.08%
2018/03/05	2	16.15	2	15.95	15.90	0	6,277	0.00%
2018/02/27	1	16.10	1	16.30	16.05	0	6,356	0.00%
2018/02/26	2	16.15	2	16.30	16.10	0	6,485	0.00%
2018/02/23	1	16.10	1	16.40	16.40	0	6,473	0.00%
2018/02/12	1	15.25	0	0.00	15.20	1	6,439	0.02%
2018/02/09	2	15.15	0	0.00	15.20	2	6,477	0.03%
2018/02/08	0	0.00	2	15.70	15.75	-2	6,456	-0.03%
2018/02/06	4	16.15	0	0.00	15.70	4	6,511	0.06%
2018/02/02	20	18.00	31	18.29	18.00	-11	6,492	-0.17%
2018/02/01	2	18.10	0	0.00	17.85	2	7,139	0.03%
2018/01/31	4	18.23	1	18.40	18.25	3	7,161	0.04%
2018/01/30	13	18.68	16	18.73	18.45	-3	7,301	-0.04%
2018/01/29	2	18.15	0	0.00	18.10	2	6,903	0.03%
2018/01/26	21	18.36	16	18.55	18.40	5	6,818	0.07%
2018/01/25	0	0.00	3	17.95	18.00	-3	6,221	-0.05%
2018/01/24	1	16.80	2	17.00	17.30	-1	5,782	-0.02%
2018/01/19	3	16.95	3	17.00	16.95	0	6,149	0.00%
2018/01/16	1	16.75	1	16.45	16.85	0	6,922	0.00%
2018/01/12	1	16.30	4	16.30	16.35	-3	7,554	-0.04%
2018/01/11	1	16.20	0	0.00	16.15	1	7,633	0.01%
2018/01/08	2	16.80	1	17.10	16.60	1	8,199	0.01%
2018/01/05	1	17.00	2	17.10	16.95	-1	8,262	-0.01%
2018/01/03	2	17.20	0	0.00	16.85	2	8,432	0.02%