凌陽 (2401)-凱基-彰化券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.70
漲跌
▲0.25
漲幅
+0.88%
成交量
2,261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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	29.03	1	28.90	28.70	2	2,216	0.09%
2024/11/21	7	28.34	8	28.51	28.45	-1	2,229	-0.04%
2024/11/20	4	28.34	4	28.46	28.20	0	2,279	0.00%
2024/11/19	1.1	28.25	1	28.40	28.20	0.1	2,337	0.00%
2024/11/15	3	28.25	3	28.43	28.40	0	2,572	0.00%
2024/11/14	2	28.00	0	0.00	27.85	2	2,641	0.08%
2024/11/11	1	29.80	0	0.00	29.70	1	2,846	0.04%
2024/11/08	33	30.37	0	0.00	30.10	33	2,860	1.15%
2024/11/07	0.1	30.75	30	30.80	30.80	-29.9	2,959	-1.01%
2024/11/05	0	0.00	1	29.40	29.55	-1	3,003	-0.03%
2024/11/04	2	29.43	3	29.20	29.10	-1	3,089	-0.03%
2024/10/30	30	29.45	0	0.00	29.45	30	3,185	0.94%
2024/10/29	2	29.75	10	30.10	29.75	-8	3,202	-0.25%
2024/10/28	1	30.50	0	0.00	30.65	1	3,213	0.03%
2024/10/25	10	31.45	11	31.49	31.00	-1	3,238	-0.03%
2024/10/23	11	30.88	0	0.00	30.95	11	3,277	0.34%
2024/10/22	7	31.18	25	31.20	31.20	-18	3,302	-0.55%
2024/10/21	27	31.42	10	31.40	31.50	17	3,400	0.50%
2024/10/18	1	30.40	0	0.00	30.00	1	3,463	0.03%
2024/10/16	0.1	30.00	0	0.00	30.35	0.1	3,699	0.00%
2024/10/01	2	31.55	12	31.70	31.45	-10	5,674	-0.18%
2024/09/30	0	0.00	5	32.04	31.65	-5	5,783	-0.09%
2024/09/27	5	31.71	5	32.30	31.90	0	5,894	0.00%
2024/09/26	16	32.20	34	31.99	31.75	-18	5,901	-0.30%
2024/09/25	3.1	31.28	3.2	31.45	31.00	-0.1	5,830	0.00%
2024/09/24	0	0.00	2	30.40	30.65	-2	5,819	-0.03%
2024/09/23	0.1	30.05	30	29.75	29.80	-29.9	5,889	-0.51%
2024/09/20	1	29.70	2	29.78	29.45	-1	6,133	-0.02%
2024/09/19	1	29.65	1	29.50	29.65	0	6,451	0.00%
2024/09/16	1	29.35	1	29.60	29.55	0	6,985	0.00%
2024/09/12	0	0.00	2.1	29.19	29.20	-2.1	7,209	-0.03%
2024/09/10	1	28.50	0	0.00	28.20	1	7,377	0.01%
2024/09/06	1	28.90	0	0.00	28.90	1	7,561	0.01%
2024/09/05	10	29.53	4	29.39	28.95	6	7,730	0.08%
2024/09/04	0.5	28.75	0	0.00	28.60	0.5	7,779	0.01%
2024/09/03	21.1	30.68	20	31.21	30.60	1.1	7,798	0.01%
2024/09/02	13	31.36	9	31.33	31.10	4	7,939	0.05%
2024/08/30	2	31.43	1	31.75	31.40	1	8,090	0.01%
2024/08/29	5	31.17	8	31.34	31.45	-3	8,263	-0.04%
2024/08/28	15.1	31.65	5.9	31.59	31.55	9.2	8,593	0.11%
2024/08/27	2	31.90	3	32.07	31.85	-1	8,905	-0.01%
2024/08/26	44	32.24	4	32.05	32.00	40	9,347	0.43%
2024/08/23	12	32.08	12	32.37	32.45	0	10,988	0.00%
2024/08/22	8	32.88	7	32.76	32.60	1	12,205	0.01%
2024/08/21	11	32.54	18	32.64	32.45	-7	12,669	-0.06%
2024/08/20	3	32.83	36	32.78	32.90	-33	12,661	-0.26%
2024/08/19	0.1	31.40	22	31.16	31.40	-22	12,585	-0.17%
2024/08/16	18	31.01	10	30.90	30.75	8	12,596	0.06%
2024/08/15	1	29.85	18	30.23	31.05	-17	12,585	-0.14%
2024/08/14	21	29.87	2	30.35	30.00	19	12,662	0.15%
2024/08/13	0	0.00	2	31.25	31.40	-2	12,513	-0.02%
2024/08/09	11.1	30.70	0	0.00	30.40	11.1	12,638	0.09%
2024/08/08	0.5	29.85	32	29.15	29.75	-31.5	12,767	-0.25%
2024/08/06	0	0.00	18	28.23	28.25	-18	12,770	-0.14%
2024/08/05	2	29.25	0	0.00	29.15	2	12,716	0.02%
2024/08/02	10	32.50	0	0.00	32.35	10	12,680	0.08%
2024/08/01	2	33.50	0	0.00	33.50	2	12,729	0.02%
2024/07/31	10	32.20	12	32.88	32.50	-2	12,747	-0.02%
2024/07/30	0	0.00	13	32.33	32.75	-13	12,812	-0.10%
2024/07/29	10	31.75	0	0.00	31.80	10	13,058	0.08%
2024/07/26	10	31.85	16	32.66	32.65	-6	13,393	-0.04%
2024/07/23	1	33.75	0	0.00	33.25	1	13,403	0.01%
2024/07/22	7	33.34	6	33.68	33.10	1	13,391	0.01%
2024/07/19	5	34.71	8	34.83	34.40	-3	13,281	-0.02%
2024/07/18	1.1	35.61	2	36.05	35.85	-0.9	13,208	-0.01%
2024/07/17	17	37.02	2	37.45	36.90	15	13,098	0.11%
2024/07/16	4	37.45	8	37.78	37.60	-4	13,019	-0.03%
2024/07/15	29	37.35	25	37.85	37.00	4	13,022	0.03%
2024/07/12	22	37.71	10	37.86	37.25	12	12,900	0.09%
2024/07/11	23	37.88	23	38.35	37.65	0	13,155	0.00%
2024/07/10	20	37.15	3	37.40	37.15	17	13,191	0.13%
2024/07/09	41	36.71	41	37.69	37.70	0	13,187	0.00%
2024/07/08	8.2	38.01	2	38.20	37.70	6.2	13,072	0.05%
2024/07/05	21	38.05	156	38.12	38.35	-135	12,779	-1.06%	大賣/鉅額交易
2024/07/04	27	36.39	3	36.95	36.30	24	12,202	0.20%
2024/07/03	10	36.80	38	36.51	36.70	-28	12,090	-0.23%
2024/07/02	2	35.55	1	35.45	35.75	1	11,975	0.01%
2024/07/01	22	35.64	0	0.00	35.40	22	11,916	0.18%
2024/06/28	23	36.27	32	36.62	36.20	-9	11,858	-0.08%
2024/06/27	0	0.00	3	36.25	35.90	-3	11,760	-0.03%
2024/06/26	9	37.14	7	37.66	36.90	2	11,656	0.02%
2024/06/25	0	0.00	12.2	37.38	37.35	-12.2	11,411	-0.11%
2024/06/24	20	36.55	83	36.93	36.55	-63	11,096	-0.57%
2024/06/21	65	36.69	50.2	37.15	36.40	14.8	10,944	0.14%
2024/06/20	2	35.88	26	35.73	36.20	-24	10,688	-0.22%
2024/06/19	17	35.27	0	0.00	34.75	17	10,553	0.16%
2024/06/18	8	35.25	6	35.21	35.25	2	10,514	0.02%
2024/06/14	8	35.77	14	35.66	35.70	-6	10,383	-0.06%
2024/06/13	6	35.60	5.1	35.61	35.50	0.9	10,346	0.01%
2024/06/12	2	35.55	3.1	34.90	35.60	-1.1	10,247	-0.01%
2024/06/11	0	0.00	2	34.20	34.40	-2	10,134	-0.02%
2024/06/07	10	34.25	3	34.83	34.75	7	10,105	0.07%
2024/06/06	9	34.71	7	34.30	34.30	2	10,067	0.02%
2024/06/05	11	34.77	5	34.86	34.90	6	9,918	0.06%
2024/06/04	20.1	35.20	34	35.29	35.20	-13.9	9,799	-0.14%
2024/06/03	38.1	37.07	33	37.73	36.25	5.1	9,642	0.05%
2024/05/31	25	36.76	20	36.46	36.45	5	9,328	0.05%
2024/05/30	73	36.13	29	35.83	35.65	44	9,023	0.49%
2024/05/29	143.1	38.34	64	37.83	36.85	79.1	8,603	0.92%	大買/
2024/05/28	129	33.91	178.7	35.70	36.45	-49.7	6,959	-0.71%	大買/大賣/
2024/05/27	3	33.78	25	32.83	33.15	-22	5,728	-0.38%
2024/05/24	9	30.69	27	31.30	31.30	-18	5,253	-0.34%
2024/05/23	4	31.30	3.2	31.34	30.65	0.8	5,233	0.02%
2024/05/22	1.1	31.13	4	31.11	31.15	-3	5,133	-0.06%
2024/05/21	5	30.84	0	0.00	30.80	5	5,158	0.10%
2024/05/20	0	0.00	4.1	31.05	30.90	-4.1	5,218	-0.08%
2024/05/17	1	30.00	1	30.40	30.10	0	5,196	0.00%
2024/05/16	12	30.43	22	30.22	30.20	-10	5,171	-0.19%
2024/05/15	24	30.24	13	29.95	29.95	11	5,148	0.21%
2024/05/14	13	30.30	15.2	30.27	30.25	-2.2	5,068	-0.04%
2024/05/13	0	28.50	1	28.70	28.65	-1	4,874	-0.02%
2024/05/10	3	27.72	2	28.15	28.10	1	4,880	0.02%
2024/05/08	7	28.35	7	28.75	28.55	0	4,830	0.00%
2024/05/07	1.1	28.60	0	0.00	28.70	1.1	4,811	0.02%
2024/05/03	10	29.30	11	28.83	28.75	-1	4,735	-0.02%
2024/05/02	29.1	29.21	25	28.74	28.60	4.1	4,680	0.09%
2024/04/30	0	0.00	22.1	30.36	31.05	-22.1	4,427	-0.50%
2024/04/29	0	0.00	31	28.56	28.60	-31	4,130	-0.75%
2024/04/26	20	27.78	14	27.97	27.70	6	4,191	0.14%
2024/04/24	20.1	28.05	23	28.17	28.30	-2.9	4,282	-0.07%
2024/04/23	26	27.17	20	27.53	27.45	6	4,394	0.14%
2024/04/22	12	26.81	15	26.98	26.75	-3	4,619	-0.06%
2024/04/19	24.1	28.32	0	0.00	27.60	24.1	4,610	0.52%
2024/04/18	11	28.55	11	29.40	29.35	0	4,521	0.00%
2024/04/17	45	29.56	27	29.22	28.90	18	4,380	0.41%
2024/04/16	4	28.74	77.2	28.72	29.30	-73.2	4,031	-1.82%
2024/04/15	50.2	27.87	0	0.00	27.80	50.2	3,762	1.33%
2024/04/12	2	28.38	60	28.60	28.30	-58	3,692	-1.57%
2024/04/09	0	0.00	1	27.90	27.90	-1	3,676	-0.03%
2024/04/08	2	27.70	10	27.75	27.70	-8	3,693	-0.22%
2024/04/03	13	27.92	1	28.10	27.95	12	3,706	0.32%
2024/04/02	20	28.04	2	28.10	28.00	18	3,719	0.48%
2024/04/01	2	28.43	0	0.00	28.40	2	3,742	0.05%
2024/03/28	20	28.12	2.4	28.03	27.95	17.6	3,811	0.46%
2024/03/27	16	28.24	0	0.00	28.25	16	3,820	0.42%
2024/03/26	17	28.79	0	0.00	28.30	17	3,833	0.44%
2024/03/25	1	28.90	21	28.92	29.15	-20	3,806	-0.53%
2024/03/22	22	28.56	0	0.00	28.80	22	3,777	0.58%
2024/03/21	1	28.70	0	0.00	28.90	1	3,835	0.03%
2024/03/18	4	28.69	0	0.00	28.95	4	4,133	0.10%
2024/03/15	4	29.04	1	29.70	28.80	3	4,224	0.07%
2024/03/14	2	29.23	7	29.35	29.30	-5	4,331	-0.12%
2024/03/13	7.1	30.48	0	0.00	30.20	7.1	4,480	0.16%
2024/03/12	4	31.03	0	0.00	31.15	4	4,580	0.09%
2024/03/11	3	31.48	0	0.00	31.30	3	4,687	0.06%
2024/03/08	0.1	31.10	1	31.00	31.20	-0.9	4,753	-0.02%
2024/03/07	0	0.00	1	31.45	31.50	-1	4,828	-0.02%
2024/03/06	5	32.20	2	32.20	32.00	3	4,921	0.06%
2024/03/05	1	32.45	1	32.45	32.45	0	5,081	0.00%
2024/03/04	4	32.66	0	0.00	32.65	4	5,571	0.07%
2024/02/29	6	32.73	0	0.00	33.10	6	6,068	0.10%
2024/02/27	1	32.60	2	32.95	32.95	-1	6,287	-0.02%
2024/02/26	0	0.00	2	33.55	33.50	-2	6,529	-0.03%
2024/02/23	0	0.00	3	34.00	33.15	-3	6,921	-0.04%
2024/02/22	6	33.58	2	33.75	33.40	4	7,308	0.05%
2024/02/21	31	33.54	3	33.87	33.30	28	7,988	0.35%
2024/02/20	7	32.96	17	33.59	33.40	-10	8,652	-0.12%
2024/02/19	8	32.75	1	32.80	32.75	7	8,679	0.08%
2024/02/16	7	32.51	19	32.42	32.80	-12	8,759	-0.14%
2024/02/15	2	31.50	16	31.54	31.50	-14	8,739	-0.16%
2024/02/05	11	31.10	0	0.00	30.95	11	8,754	0.13%
2024/02/02	3	31.72	2	31.85	31.70	1	8,750	0.01%
2024/02/01	5	32.25	0	0.00	32.30	5	8,788	0.06%
2024/01/31	0	0.00	7	32.58	32.30	-7	8,902	-0.08%
2024/01/30	2	32.15	3	32.17	32.20	-1	9,526	-0.01%
2024/01/29	2	32.03	2	32.53	32.65	0	9,790	0.00%
2024/01/26	8.1	32.07	0	0.00	32.05	8.1	9,797	0.08%
2024/01/25	5	32.62	3	32.65	32.60	2	9,790	0.02%
2024/01/24	4	33.53	2	33.55	33.30	2	9,809	0.02%
2024/01/23	3	34.08	1	33.80	33.80	2	9,892	0.02%
2024/01/22	2	33.55	2.1	33.93	34.30	-0.1	9,875	0.00%
2024/01/19	0	0.00	4	33.09	33.10	-4	9,889	-0.04%
2024/01/18	9	32.53	7	32.41	32.40	2	10,046	0.02%
2024/01/17	2	33.55	3	33.37	33.20	-1	10,531	-0.01%
2024/01/16	5	32.99	2	33.60	33.45	3	10,607	0.03%
2024/01/15	3	32.20	5	32.52	32.70	-2	10,773	-0.02%
2024/01/12	7.1	31.57	1	32.85	31.50	6.1	10,860	0.06%
2024/01/10	1	32.10	0	0.00	32.15	1	11,077	0.01%
2024/01/09	0	0.00	3	32.28	32.25	-3	11,207	-0.03%
2024/01/08	1	32.75	0	0.00	32.75	1	11,219	0.01%
2024/01/05	1	33.00	1	33.15	33.00	0	11,247	0.00%
2024/01/04	2	32.85	0	0.00	32.80	2	11,311	0.02%
2024/01/03	5	33.20	2	33.25	33.25	3	11,316	0.03%
2024/01/02	1	33.85	0	0.00	33.75	1	11,308	0.01%
2023/12/29	3	34.00	2	34.30	34.35	1	11,330	0.01%
2023/12/28	10	34.15	0	0.00	34.00	10	11,328	0.09%
2023/12/27	3	34.17	4	34.28	34.10	-1	11,364	-0.01%
2023/12/26	2	33.95	1	34.30	34.10	1	11,341	0.01%
2023/12/25	1	33.70	2	33.63	33.30	-1	11,322	-0.01%
2023/12/22	5	33.53	6	33.62	33.60	-1	11,316	-0.01%
2023/12/20	10	33.95	0	0.00	33.70	10	11,327	0.09%
2023/12/19	0	0.00	10	33.41	33.70	-10	11,337	-0.09%
2023/12/18	17.1	34.34	0	0.00	34.05	17.1	11,374	0.15%
2023/12/15	18	35.31	0	0.00	34.85	18	11,431	0.16%
2023/12/14	12	36.70	12.1	36.69	36.65	-0.1	11,365	0.00%
2023/12/13	11	36.28	10	36.30	36.30	1	11,296	0.01%
2023/12/12	11.1	36.08	18	36.10	36.10	-6.9	11,364	-0.06%
2023/12/11	6.1	36.60	3.1	36.77	36.55	3	11,377	0.03%
2023/12/08	2	36.88	17	36.50	36.40	-15	11,300	-0.13%
2023/12/07	13	35.93	12	35.92	35.55	1	11,179	0.01%
2023/12/06	4	35.43	12	35.64	36.10	-8	11,165	-0.07%
2023/12/05	9	34.63	12	34.76	34.80	-3	11,140	-0.03%
2023/12/04	9	35.21	6	35.28	35.05	3	11,398	0.03%
2023/12/01	12.1	35.90	15	36.32	35.75	-2.9	12,165	-0.02%
2023/11/30	39	36.30	28	35.98	36.15	11	12,722	0.09%
2023/11/29	68	37.21	14	36.40	36.40	54	12,666	0.43%
2023/11/28	6	36.36	42	36.54	36.50	-36	12,273	-0.29%
2023/11/27	2	36.12	14	36.06	35.65	-12	12,262	-0.10%
2023/11/24	9	35.79	9	36.18	35.55	0	12,347	0.00%
2023/11/22	32.1	35.72	54	35.94	36.05	-21.9	12,036	-0.18%
2023/11/21	52	35.52	54	35.25	35.40	-2	11,773	-0.02%
2023/11/20	48	35.28	51	35.66	35.65	-3	11,498	-0.03%
2023/11/17	53	34.11	77.1	34.64	34.50	-24.1	10,918	-0.22%
2023/11/16	1	32.60	42	32.57	32.60	-41	10,420	-0.39%
2023/11/15	4	32.03	20	32.14	31.60	-16	10,384	-0.15%
2023/11/14	12	31.68	5	31.55	31.50	7	10,460	0.07%
2023/11/13	1	31.45	26	31.43	31.40	-25	10,882	-0.23%
2023/11/10	27	31.24	0	0.00	31.10	27	10,947	0.25%
2023/11/09	25	31.72	1	31.65	31.85	24	10,960	0.22%
2023/11/08	7	32.79	5	32.31	32.15	2	11,004	0.02%
2023/11/07	60	33.06	38	32.97	33.05	22	10,987	0.20%
2023/11/06	5	32.62	81	32.39	32.55	-76	10,393	-0.73%
2023/11/03	6	30.42	6	30.20	29.95	0	10,160	0.00%
2023/11/02	2	30.05	2	30.05	30.05	0	10,209	0.00%
2023/11/01	6	29.83	1	29.70	29.65	5	10,325	0.05%
2023/10/31	22	31.19	21	31.41	30.10	1	10,358	0.01%
2023/10/30	3	31.67	2	32.05	31.65	1	10,363	0.01%
2023/10/27	5	31.72	9	31.78	31.60	-4	10,633	-0.04%
2023/10/26	35	32.14	12	32.10	32.10	23	10,757	0.21%
2023/10/25	11	32.80	50	32.87	32.50	-39	10,642	-0.37%
2023/10/24	51	31.65	25	31.67	31.45	26	10,226	0.25%
2023/10/23	27	32.46	12	31.92	31.80	15	10,124	0.15%
2023/10/20	8	31.43	9	31.95	32.05	-1	9,862	-0.01%
2023/10/19	2	31.45	18	31.64	31.70	-16	9,752	-0.16%
2023/10/18	11	31.55	8	31.38	31.45	3	9,680	0.03%
2023/10/17	4	31.33	2	31.38	31.15	2	9,459	0.02%
2023/10/16	1	30.45	1	30.35	30.50	0	9,335	0.00%
2023/10/13	10	30.50	10	30.30	30.30	0	9,490	0.00%
2023/10/12	5	30.85	15	30.75	30.60	-10	9,693	-0.10%
2023/10/11	0	0.00	2	30.10	29.75	-2	9,725	-0.02%
2023/10/06	5	29.90	5	30.20	30.20	0	9,759	0.00%
2023/10/05	2	29.95	6	29.90	29.95	-4	9,883	-0.04%
2023/10/03	20	29.99	10	29.85	29.85	10	9,889	0.10%
2023/10/02	1	29.55	0.8	29.55	29.55	0.2	9,919	0.00%
2023/09/28	0	0.00	4	29.30	29.05	-4	9,969	-0.04%
2023/09/26	10	29.50	11	29.20	29.20	-1	10,014	-0.01%
2023/09/25	3	29.97	21	29.66	29.65	-18	10,053	-0.18%
2023/09/22	1	29.75	20	29.90	29.85	-19	10,036	-0.19%
2023/09/21	27	29.77	10	29.55	29.55	17	10,024	0.17%
2023/09/20	34	30.65	10	30.35	30.35	24	9,971	0.24%
2023/09/19	17	31.65	0	0.00	31.30	17	9,890	0.17%
2023/09/15	21	32.54	14	32.29	32.25	7	9,807	0.07%
2023/09/14	14	32.33	21	32.33	32.35	-7	9,797	-0.07%
2023/09/13	17	31.90	19	32.04	31.70	-2	9,827	-0.02%
2023/09/12	14	32.05	8	31.96	31.80	6	10,153	0.06%
2023/09/11	31	32.39	24	32.26	32.05	7	10,958	0.06%
2023/09/08	29	32.10	6	32.13	32.10	23	10,958	0.21%
2023/09/07	49	32.95	35	33.01	32.50	14	10,923	0.13%
2023/09/06	54	33.73	47	33.54	33.05	7	10,635	0.07%
2023/09/05	29	33.23	56	33.85	35.10	-27	9,827	-0.27%
2023/09/04	13	31.12	61	31.85	31.95	-48	9,305	-0.52%
2023/09/01	12	31.54	6	31.38	31.25	6	9,424	0.06%
2023/08/31	43	31.64	22	32.08	32.25	21	9,306	0.23%
2023/08/30	21	31.93	65.4	31.85	31.95	-44.4	8,982	-0.49%
2023/08/29	26	30.84	10	30.86	30.65	16	8,706	0.18%
2023/08/28	52	31.57	15.1	31.19	31.05	36.9	8,644	0.43%
2023/08/25	5	31.64	6	31.62	31.55	-1	8,508	-0.01%
2023/08/24	15	31.17	6	31.41	31.10	9	8,399	0.11%
2023/08/23	5	30.83	7	30.94	31.20	-2	8,243	-0.02%
2023/08/22	22	31.09	12	30.51	30.35	10	8,073	0.12%
2023/08/21	6	30.88	3.1	31.05	31.05	2.9	7,785	0.04%
2023/08/18	17	31.20	24	30.91	30.25	-7	7,662	-0.09%
2023/08/17	15	30.79	25.1	31.02	31.10	-10	7,479	-0.13%
2023/08/16	0	0.00	14	29.89	29.90	-14	7,025	-0.20%
2023/08/15	0	0.00	2	29.10	28.85	-2	6,925	-0.03%
2023/08/14	15	28.99	2	28.80	28.80	13	6,873	0.19%
2023/08/10	0	0.00	2	29.08	28.95	-2	6,652	-0.03%
2023/08/09	10	29.85	15	30.08	30.05	-5	6,581	-0.08%
2023/08/08	11	30.13	20	29.85	29.85	-9	6,524	-0.14%
2023/08/07	17	30.40	12.1	30.65	30.70	4.9	6,442	0.08%
2023/08/04	2	29.20	6	30.02	30.25	-4	6,298	-0.06%
2023/08/02	14	29.50	20	29.03	29.00	-6	6,204	-0.10%
2023/08/01	21	30.41	13	30.50	30.05	8	6,084	0.13%
2023/07/31	35	30.58	34	30.51	30.75	1	5,752	0.02%
2023/07/28	31	29.68	10	29.50	29.50	21	5,499	0.38%
2023/07/27	10	30.18	24	30.29	30.40	-14	5,410	-0.26%
2023/07/26	11	30.19	10	30.40	29.75	1	5,267	0.02%
2023/07/25	25	29.93	15	29.85	29.95	10	5,141	0.19%
2023/07/24	0	0.00	0	28.05	28.00	0	4,986	0.00%
2023/07/19	0.1	28.55	0	0.00	28.30	0.1	4,929	0.00%
2023/07/18	12.4	29.30	22	29.37	28.85	-9.6	4,886	-0.20%
2023/07/17	6	30.46	6	30.55	30.65	0	4,704	0.00%
2023/07/13	18	29.40	7	29.03	29.00	11	4,462	0.25%
2023/07/12	8	29.59	1	29.80	29.20	7	4,399	0.16%
2023/07/11	2	28.30	12	28.45	28.80	-10	4,250	-0.24%
2023/07/10	5	28.61	1	28.40	28.55	4	4,230	0.09%
2023/07/07	3	29.22	2	28.90	28.75	1	4,200	0.02%
2023/07/06	6	28.93	8	29.94	30.05	-2	4,127	-0.05%
2023/07/05	1.1	29.60	3	29.80	29.30	-1.9	4,048	-0.05%
2023/07/04	0	0.00	4	29.41	29.90	-4	4,014	-0.10%
2023/07/03	1	29.50	26	29.45	29.50	-25	3,942	-0.63%
2023/06/30	0	0.00	0.1	28.75	28.75	-0.1	3,877	0.00%
2023/06/29	12	28.58	7	28.76	28.75	5	3,916	0.13%
2023/06/28	34	28.64	12	28.28	28.25	22	3,892	0.57%
2023/06/27	6	28.80	3	29.17	28.45	3	3,869	0.08%
2023/06/21	1	29.95	0	0.00	29.90	1	3,773	0.03%
2023/06/19	7	29.93	7	30.74	30.75	0	3,633	0.00%
2023/06/16	13	30.24	39	31.20	29.95	-26	3,467	-0.75%
2023/06/15	75	30.96	38	31.55	31.40	37	3,062	1.21%
2023/06/14	0	0.00	2	29.55	29.55	-2	2,171	-0.09%
2023/06/13	11	26.74	3.1	26.78	26.90	7.9	2,045	0.39%
2023/06/12	9	26.13	10	26.26	26.40	-1	1,973	-0.05%
2023/06/09	4	26.75	0	0.00	26.70	4	1,936	0.21%
2023/06/08	15	26.41	23	26.65	26.85	-8	1,884	-0.42%
2023/06/07	18	26.54	3	26.45	26.60	15	1,738	0.86%
2023/06/05	0	0.00	1	25.45	25.30	-1	1,536	-0.07%
2023/06/02	10	25.40	0	0.00	25.25	10	1,530	0.65%
2023/06/01	0	25.10	2	25.13	25.15	-2	1,529	-0.13%
2023/05/31	1	25.25	6	25.23	25.25	-5	1,539	-0.32%
2023/05/30	4	25.28	9.1	25.35	25.35	-5.1	1,523	-0.33%
2023/05/29	0	0.00	3	24.85	24.90	-3	1,470	-0.20%
2023/05/25	2	24.30	2	24.35	24.45	0	1,556	0.00%
2023/05/23	1	24.20	0	0.00	24.20	1	1,598	0.06%
2023/05/19	6	23.79	7	23.71	23.70	-1	1,701	-0.06%
2023/05/18	0	0.00	2.5	23.57	23.50	-2.5	1,717	-0.15%
2023/05/17	0	0.00	2.5	23.60	23.60	-2.5	1,742	-0.14%
2023/05/15	0	0.00	0	23.40	23.10	0	1,776	0.00%
2023/05/12	0	0.00	5	23.10	23.40	-5	1,858	-0.27%
2023/05/10	1	23.30	0	0.00	23.45	1	2,292	0.04%
2023/05/09	0.1	23.56	0	0.00	23.25	0.1	2,300	0.00%
2023/05/08	0.1	23.96	0	0.00	23.60	0.1	2,312	0.01%
2023/05/04	0	23.95	0	0.00	23.90	0	2,396	0.00%
2023/04/25	0	0.00	1	24.25	23.50	-1	2,443	-0.04%
2023/04/24	8	24.31	0	0.00	24.25	8	2,416	0.33%
2023/04/21	1	24.80	0	0.00	24.30	1	2,410	0.04%
2023/04/20	1	25.00	0	0.00	24.85	1	2,401	0.04%
2023/04/19	0	0.00	6	25.74	25.30	-6	2,431	-0.25%
2023/04/18	20	25.68	8	26.36	25.60	12	2,415	0.50%
2023/04/17	0	0.00	40	25.30	25.40	-40	2,323	-1.72%
2023/04/14	1	25.25	0	0.00	25.15	1	2,311	0.04%
2023/04/13	40	25.10	0	0.00	25.05	40	2,302	1.74%
2023/04/12	1	25.55	1.1	25.55	25.55	-0.1	2,280	0.00%
2023/04/11	0	0.00	40	25.10	25.20	-40	2,262	-1.77%
2023/04/10	20	24.75	0	0.00	24.75	20	2,251	0.89%
2023/04/07	1	24.75	1	24.75	24.85	0	2,248	0.00%
2023/04/06	0	24.83	0	24.80	24.70	0	2,250	0.00%
2023/03/31	25	24.95	0	0.00	24.90	25	2,248	1.11%
2023/03/30	5	25.30	80	25.23	25.05	-75	2,231	-3.36%
2023/03/29	20	24.25	0	0.00	24.20	20	2,172	0.92%
2023/03/28	21.1	24.38	0	0.00	24.50	21.1	2,168	0.97%
2023/03/27	2	24.85	2	24.95	24.85	0	2,152	0.00%
2023/03/24	7	25.25	1	25.20	25.05	6	2,162	0.28%
2023/03/23	12	24.90	0	0.00	25.00	12	2,152	0.56%
2023/03/22	15	24.98	2	24.95	24.90	13	2,147	0.61%
2023/03/21	20	25.25	0	0.00	25.25	20	2,122	0.94%
2023/03/17	1	24.90	1	25.00	24.95	0	2,120	0.00%
2023/03/16	0.1	25.20	0	0.00	25.05	0.1	2,132	0.00%
2023/03/15	0	0.00	16	25.70	25.70	-16	2,140	-0.75%
2023/03/14	1	25.25	0	0.00	25.20	1	2,165	0.05%
2023/03/10	1	25.80	1	25.60	25.45	0	2,259	0.00%
2023/03/09	3	26.30	0	0.00	26.20	3	2,258	0.13%
2023/03/08	0	26.30	0	0.00	26.50	0	2,247	0.00%
2023/03/03	0	0.00	6.1	26.16	26.05	-6.1	2,209	-0.28%
2023/03/02	8	25.79	6	25.80	25.80	2	2,248	0.09%
2023/03/01	1	26.00	1	25.85	25.80	0	2,243	0.00%
2023/02/24	1	26.90	2	26.83	26.10	-1	2,231	-0.04%
2023/02/23	2	26.60	9	26.45	26.35	-7	2,185	-0.32%
2023/02/22	2	25.55	4	25.76	25.90	-2	2,141	-0.10%
2023/02/21	8	26.07	0	26.55	26.00	8	2,133	0.37%
2023/02/20	5	26.69	4	26.68	26.50	1	2,140	0.05%
2023/02/17	2	26.13	6	26.08	26.20	-4	2,082	-0.19%
2023/02/16	3	25.80	0	0.00	25.90	3	2,074	0.14%
2023/02/15	2	25.43	2	25.45	25.45	0	2,113	0.00%
2023/02/14	0	0.00	5	25.75	25.60	-5	2,108	-0.24%
2023/02/13	0	0.00	1	25.45	25.60	-1	2,120	-0.05%
2023/02/10	9	25.58	32	25.40	25.60	-23	2,136	-1.08%
2023/02/09	12	26.24	8	26.34	26.25	4	2,069	0.19%
2023/02/08	26	26.33	30	26.52	26.55	-4	1,913	-0.21%
2023/02/07	0	25.00	0	0.00	25.00	0	1,655	0.00%
2023/02/06	0	0.00	5	25.12	24.85	-5	1,661	-0.30%
2023/02/03	1	24.95	6	24.96	24.95	-5	1,652	-0.30%
2023/02/02	0	0.00	5	24.68	24.70	-5	1,596	-0.31%
2023/02/01	1	24.20	1	24.30	24.40	0	1,570	0.00%
2023/01/17	2	22.50	0	0.00	22.80	2	1,553	0.13%
2023/01/10	1	23.10	3	23.30	23.25	-2	1,621	-0.12%
2023/01/09	3	23.60	0	0.00	23.25	3	1,651	0.18%
2023/01/05	1	22.70	0	0.00	22.70	1	1,704	0.06%
2023/01/03	1	22.60	2	22.15	22.65	-1	1,759	-0.06%
2022/12/30	1	22.45	0	0.00	22.40	1	1,781	0.06%
2022/12/27	0	0.00	3	22.65	22.90	-3	1,910	-0.16%
2022/12/26	1	22.90	1	22.70	22.65	0	1,920	0.00%
2022/12/23	0	23.00	0	0.00	22.85	0	1,934	0.00%
2022/12/20	1	23.00	0	0.00	23.00	1	2,032	0.05%
2022/12/16	1	24.40	0	0.00	24.15	1	2,121	0.05%
2022/12/14	5	24.80	0	0.00	24.90	5	2,190	0.23%
2022/12/12	1	24.45	0	0.00	24.40	1	2,373	0.04%
2022/12/09	0	0.00	1	24.70	24.60	-1	2,692	-0.04%
2022/12/08	2	24.25	2	24.60	24.95	0	2,700	0.00%
2022/12/06	2	24.70	5	24.68	24.60	-3	2,733	-0.11%
2022/12/05	7	25.98	8	26.01	25.50	-1	2,702	-0.04%
2022/12/02	2	25.45	7	25.70	25.55	-5	2,631	-0.19%
2022/12/01	5	25.45	1	25.30	25.20	4	2,620	0.15%
2022/11/30	2	24.90	0	0.00	24.85	2	2,643	0.08%
2022/11/29	1	24.35	32	24.45	24.55	-31	2,664	-1.16%
2022/11/28	1	24.40	1	24.40	24.55	0	2,673	0.00%
2022/11/25	2	24.68	2	24.88	24.55	0	2,679	0.00%
2022/11/24	2	24.90	0	0.00	25.05	2	2,680	0.07%
2022/11/23	0	0.00	2	24.20	24.40	-2	2,634	-0.08%
2022/11/18	2	24.78	0	0.00	24.20	2	2,777	0.07%
2022/11/17	1	24.45	0	0.00	24.60	1	2,774	0.04%
2022/11/16	1	25.00	1	24.85	24.75	0	2,778	0.00%
2022/11/15	1	24.15	0	0.00	24.45	1	2,755	0.04%
2022/11/14	1	24.20	0	0.00	24.20	1	2,762	0.04%
2022/11/11	0	0.00	3.4	24.60	24.10	-3.4	2,778	-0.12%
2022/11/10	0.4	24.55	0	0.00	24.50	0.4	2,753	0.01%
2022/11/08	1	23.90	3	24.15	23.70	-2	2,920	-0.07%
2022/11/07	1	23.95	0	0.00	23.70	1	2,923	0.03%
2022/11/03	1	22.95	10	23.18	23.20	-9	2,969	-0.30%
2022/10/28	0	22.35	1	22.25	22.15	-1	3,004	-0.03%
2022/10/26	0	22.00	0	0.00	21.80	0	3,028	0.00%
2022/10/24	1	22.50	0	0.00	22.30	1	3,040	0.03%
2022/10/19	0	0.00	1	22.50	22.40	-1	3,146	-0.03%
2022/10/18	3	22.80	0	0.00	22.65	3	3,160	0.09%
2022/10/17	2	21.60	2	22.20	22.70	0	3,291	0.00%
2022/10/13	1.1	20.68	3	21.25	20.35	-1.9	3,744	-0.05%
2022/10/12	0	0.00	1	22.15	22.15	-1	3,737	-0.03%
2022/10/11	0	23.40	0	0.00	22.30	0	3,761	0.00%
2022/10/07	2	23.98	1	24.25	23.90	1	3,875	0.03%
2022/10/06	1	24.10	4	24.09	24.10	-3	3,973	-0.08%
2022/10/04	1	23.50	0	0.00	23.60	1	4,093	0.02%
2022/09/30	2	22.50	0	0.00	22.50	2	4,135	0.05%
2022/09/29	0	22.25	0	0.00	22.35	0	4,173	0.00%
2022/09/28	3	22.08	1	23.20	21.95	2	4,237	0.05%
2022/09/26	6.1	22.91	0	0.00	22.60	6.1	4,227	0.14%
2022/09/23	0	24.75	0	0.00	24.40	0	4,290	0.00%
2022/09/22	4.1	24.18	2	24.50	24.30	2.1	4,483	0.05%
2022/09/21	8	24.68	7	24.75	24.75	1	4,502	0.02%
2022/09/20	1	25.20	0	0.00	25.25	1	4,480	0.02%
2022/09/19	26	25.91	13	26.08	25.85	13	4,444	0.29%
2022/09/16	26	26.66	11	26.65	26.75	15	4,354	0.34%
2022/09/15	1	25.00	11	24.90	25.15	-10	4,087	-0.24%
2022/09/13	11	25.65	0	0.00	25.25	11	4,128	0.27%
2022/09/06	10.1	24.64	5	24.40	24.30	5.1	4,314	0.12%
2022/09/05	0	0.00	2	25.98	25.25	-2	4,328	-0.05%
2022/09/02	2	26.00	0	0.00	25.95	2	4,416	0.05%
2022/08/30	3	26.20	0	0.00	26.20	3	4,566	0.07%
2022/08/29	5	26.08	0	0.00	26.05	5	4,584	0.11%
2022/08/26	8	26.90	1	27.20	26.90	7	4,604	0.15%
2022/08/25	0	0.00	9	26.91	26.95	-9	4,627	-0.19%
2022/08/24	0	0.00	3	26.35	26.15	-3	4,615	-0.06%
2022/08/22	5	26.34	0	0.00	26.30	5	4,794	0.10%
2022/08/19	21	26.75	9	26.74	26.75	12	4,801	0.25%
2022/08/18	2	26.00	2	26.40	26.55	0	4,807	0.00%
2022/08/17	3	26.28	2	26.40	26.25	1	4,826	0.02%
2022/08/16	6	26.43	0	0.00	26.35	6	4,838	0.12%
2022/08/15	11.1	26.62	11	26.37	26.60	0.1	4,858	0.00%
2022/08/12	1	28.15	4	27.95	28.10	-3	4,734	-0.06%
2022/08/11	4	27.40	0	0.00	27.30	4	4,772	0.08%
2022/08/10	1	27.80	1	27.95	27.80	0	4,783	0.00%
2022/08/09	0	0.00	5	28.35	28.10	-5	4,838	-0.10%
2022/08/08	3	28.10	8	28.25	28.25	-5	4,961	-0.10%
2022/08/05	10	28.35	0	0.00	28.45	10	5,096	0.20%
2022/08/04	2	27.75	3	27.80	27.90	-1	5,147	-0.02%
2022/08/03	4	28.20	4	28.03	27.80	0	5,194	0.00%
2022/08/02	7	28.24	7	28.38	28.30	0	5,227	0.00%
2022/08/01	11	28.81	10	29.00	28.85	1	5,249	0.02%
2022/07/29	1	29.00	1	29.40	28.95	0	5,277	0.00%
2022/07/28	1	29.45	0	0.00	28.85	1	5,430	0.02%
2022/07/26	3	28.95	0	0.00	28.75	3	5,373	0.06%
2022/07/25	0	0.00	1	29.40	29.45	-1	5,371	-0.02%
2022/07/22	5	29.95	2	30.13	29.90	3	5,370	0.06%
2022/07/21	7	29.69	8	29.85	30.10	-1	5,286	-0.02%
2022/07/20	5	29.87	4	29.68	29.10	1	5,115	0.02%
2022/07/19	1	27.90	0	0.00	27.95	1	4,844	0.02%
2022/07/18	6	27.15	6	27.45	27.50	0	4,858	0.00%
2022/07/15	1	27.05	14	27.07	26.95	-13	5,025	-0.26%
2022/07/14	22	25.79	10	25.80	25.85	12	4,955	0.24%
2022/07/13	2	27.70	3	27.87	27.70	-1	4,869	-0.02%
2022/07/12	2	27.07	0	0.00	26.50	2	4,808	0.04%
2022/07/11	1	28.75	0	0.00	28.50	1	4,780	0.02%
2022/07/07	12	27.47	11	28.20	28.10	1	4,809	0.02%
2022/07/06	1	28.35	0	0.00	27.70	1	4,808	0.02%
2022/07/05	10.1	28.50	10	28.85	29.20	0.1	4,774	0.00%
2022/07/01	4	29.33	1	29.30	28.55	3	4,815	0.06%
2022/06/30	0	0.00	1	30.85	30.85	-1	4,766	-0.02%
2022/06/29	1	30.25	1	30.40	30.45	0	4,671	0.00%
2022/06/28	1	29.95	0	0.00	30.05	1	4,808	0.02%
2022/06/27	0	0.00	1	30.95	30.85	-1	5,167	-0.02%
2022/06/23	1	29.45	12	29.11	29.35	-11	5,156	-0.21%
2022/06/22	1	30.73	0	0.00	29.75	1	5,153	0.02%
2022/06/20	7	30.98	1	31.10	29.65	6	5,299	0.11%
2022/06/17	1	31.50	0	0.00	31.60	1	5,223	0.02%
2022/06/16	3	33.08	3	32.42	32.20	0	5,176	0.00%
2022/06/15	3	33.05	2	33.20	33.25	1	5,162	0.02%
2022/06/14	7	33.01	0	0.00	33.35	7	5,151	0.14%
2022/06/13	6	33.77	10	33.49	33.40	-4	5,148	-0.08%
2022/06/10	8.1	35.58	0	0.00	35.40	8.1	5,061	0.16%
2022/06/09	0	0.00	7	36.75	36.40	-7	4,991	-0.14%
2022/06/08	0	0.00	3	36.72	36.75	-3	4,992	-0.06%
2022/06/07	2	36.35	0	0.00	36.35	2	4,973	0.04%
2022/06/06	2	36.38	0	0.00	36.25	2	4,982	0.04%
2022/06/02	5	36.88	3	36.88	36.80	2	5,005	0.04%
2022/06/01	3	36.92	1	37.00	36.65	2	4,991	0.04%
2022/05/31	10	36.86	6.1	36.88	37.00	3.9	4,946	0.08%
2022/05/30	1	36.40	4	36.55	36.45	-3	4,853	-0.06%
2022/05/27	0	0.00	3	35.90	35.85	-3	4,814	-0.06%
2022/05/26	11	35.82	0	0.00	35.45	11	4,831	0.23%
2022/05/24	0	0.00	2	36.10	35.25	-2	4,852	-0.04%
2022/05/23	2	35.95	3	36.50	35.90	-1	4,833	-0.02%
2022/05/19	5	35.87	21	35.85	36.20	-16	4,810	-0.33%
2022/05/18	0	0.00	7	36.06	35.75	-7	4,755	-0.15%
2022/05/17	1	35.80	0	0.00	35.80	1	4,717	0.02%
2022/05/16	5	35.65	2	35.63	35.20	3	4,763	0.06%
2022/05/13	2	35.00	2	35.10	35.10	0	4,721	0.00%
2022/05/11	2	34.68	1	34.80	34.60	1	4,586	0.02%
2022/05/10	0	0.00	11	34.00	34.15	-11	4,553	-0.24%
2022/05/06	1	34.20	0	0.00	34.90	1	4,585	0.02%
2022/05/05	2	35.50	8	35.81	35.30	-6	4,605	-0.13%
2022/05/03	0	0.00	3	33.45	33.65	-3	4,509	-0.07%
2022/04/29	4	33.50	0	0.00	33.15	4	4,559	0.09%
2022/04/28	1	33.55	2	33.45	33.05	-1	4,585	-0.02%
2022/04/27	2	32.45	0	0.00	33.00	2	4,581	0.04%
2022/04/25	1	34.15	1	34.00	34.00	0	4,552	0.00%
2022/04/22	5	35.87	4	35.75	35.75	1	4,546	0.02%
2022/04/21	13	36.48	17	36.70	36.70	-4	4,585	-0.09%
2022/04/20	2	35.85	13	35.53	35.90	-11	4,424	-0.25%
2022/04/19	1	34.80	1	34.65	34.65	0	4,419	0.00%
2022/04/18	7	34.21	0	0.00	33.95	7	4,543	0.15%
2022/04/15	1	34.95	0	0.00	34.95	1	4,592	0.02%
2022/04/14	1	35.45	0	0.00	35.40	1	4,677	0.02%
2022/04/13	2	34.43	4	34.64	34.95	-2	4,706	-0.04%
2022/04/12	2	33.98	4	33.75	33.50	-2	5,002	-0.04%
2022/04/11	13	34.15	0	0.00	34.00	13	5,567	0.23%
2022/04/07	7.1	35.62	6	35.53	34.90	1.1	5,572	0.02%
2022/04/06	3	36.80	0	0.00	36.80	3	5,606	0.05%
2022/04/01	8	36.93	28.1	37.29	37.30	-20.1	5,591	-0.36%
2022/03/31	13	37.13	16	37.34	36.85	-3	5,538	-0.05%
2022/03/30	16	37.25	18	37.30	36.50	-2	5,398	-0.04%
2022/03/29	0	0.00	16	34.99	34.95	-16	5,066	-0.32%
2022/03/28	0	0.00	30	34.20	34.35	-30	5,102	-0.59%
2022/03/25	1	34.55	0	0.00	34.55	1	5,198	0.02%
2022/03/24	3	35.87	0	0.00	35.40	3	5,192	0.06%
2022/03/23	1	35.85	7	35.17	35.85	-6	5,141	-0.12%
2022/03/22	1	34.30	1	34.50	34.45	0	5,173	0.00%
2022/03/21	0	0.00	1	34.30	34.35	-1	5,248	-0.02%
2022/03/18	0	0.00	7	33.88	34.50	-7	5,348	-0.13%
2022/03/17	2	33.63	0	0.00	33.65	2	5,419	0.04%
2022/03/16	5	31.89	0	0.00	32.00	5	5,540	0.09%
2022/03/15	5	33.10	0	0.00	32.25	5	5,678	0.09%
2022/03/14	0	0.00	2	34.00	33.45	-2	5,776	-0.03%
2022/03/10	0	0.00	7	33.67	33.55	-7	6,021	-0.12%
2022/03/09	1	32.40	4	32.19	32.60	-3	6,205	-0.05%
2022/03/08	2	32.83	4	32.35	31.90	-2	6,357	-0.03%
2022/03/07	2	33.55	0	0.00	33.20	2	6,523	0.03%
2022/03/03	0	35.70	0	0.00	35.45	0	6,889	0.00%
2022/03/02	0	0.00	4	35.50	35.65	-4	7,050	-0.06%
2022/03/01	0	0.00	1	34.70	34.70	-1	7,240	-0.01%
2022/02/25	3	33.68	1	33.80	33.80	2	7,377	0.03%
2022/02/24	1	34.00	10	34.00	33.50	-9	7,578	-0.12%
2022/02/22	4	34.85	2	35.10	34.45	2	7,912	0.03%
2022/02/21	3	35.38	2	35.40	35.40	1	8,381	0.01%
2022/02/18	1	35.55	0	0.00	35.80	1	9,702	0.01%
2022/02/17	4	36.11	0	0.00	35.95	4	10,065	0.04%
2022/02/16	5	36.52	0	0.00	36.30	5	10,956	0.05%
2022/02/15	0	0.00	3	36.22	36.25	-3	11,511	-0.03%
2022/02/14	6	35.01	0	0.00	34.90	6	11,760	0.05%
2022/02/10	2	36.68	2	36.10	36.40	0	12,319	0.00%
2022/02/09	3	36.60	8	36.34	36.70	-5	12,438	-0.04%
2022/02/08	1	35.60	0	0.00	35.80	1	12,686	0.01%
2022/02/07	1	34.40	2	35.33	35.75	-1	13,044	-0.01%
2022/01/25	2	34.30	0	0.00	33.70	2	15,412	0.01%
2022/01/24	3	34.78	2	34.80	34.95	1	15,995	0.01%
2022/01/21	2	35.25	5	35.80	35.00	-3	16,155	-0.02%
2022/01/20	1	36.00	0	0.00	36.10	1	16,284	0.01%
2022/01/19	16	36.29	0	0.00	36.10	16	16,426	0.10%
2022/01/17	2	36.45	2	36.30	36.90	0	17,040	0.00%
2022/01/14	1.1	35.00	1	35.10	35.50	0.1	17,516	0.00%
2022/01/13	1	36.10	5	36.05	36.05	-4	17,827	-0.02%
2022/01/12	2.1	36.60	1	36.25	36.30	1.1	17,937	0.01%
2022/01/11	7	37.10	8	36.66	36.35	-1	18,098	-0.01%
2022/01/10	6	37.25	1	37.15	37.05	5	18,078	0.03%
2022/01/07	23.1	37.87	13	37.56	37.45	10.1	18,091	0.06%
2022/01/06	9	38.64	4	38.73	39.10	5	17,986	0.03%
2022/01/05	20.1	39.75	9.1	39.38	39.20	11	17,999	0.06%
2022/01/04	14	40.06	27.5	40.45	41.30	-13.5	17,754	-0.08%
2022/01/03	3	38.65	1	38.60	38.60	2	17,259	0.01%
2021/12/30	4	38.80	2	38.80	38.85	2	17,319	0.01%
2021/12/29	1	39.30	2	39.18	39.00	-1	17,393	-0.01%
2021/12/28	1.3	38.70	2.3	38.86	39.00	-1	17,464	-0.01%
2021/12/27	2	38.30	2	39.00	38.85	0	17,587	0.00%
2021/12/24	2	38.75	0	0.00	38.45	2	17,767	0.01%
2021/12/23	2	38.93	1	38.80	38.75	1	17,803	0.01%
2021/12/22	5	39.20	13	38.85	38.80	-8	17,907	-0.04%
2021/12/21	4	38.76	5	39.04	38.80	-1	18,165	-0.01%
2021/12/20	3	38.28	2	38.18	38.30	1	18,233	0.01%
2021/12/17	3	38.50	11	38.71	38.35	-8	18,282	-0.04%
2021/12/16	6	39.25	6	39.53	39.25	0	18,301	0.00%
2021/12/15	10	38.80	8	38.82	38.90	2	18,308	0.01%
2021/12/14	11	38.25	4	38.34	38.05	7	18,310	0.04%
2021/12/13	9.1	38.61	2	38.58	38.55	7.1	18,304	0.04%
2021/12/10	20	39.39	9	39.40	39.20	11	18,346	0.06%
2021/12/09	26.1	41.10	14	40.51	40.40	12	18,419	0.07%
2021/12/08	10	41.05	9.4	40.63	40.60	0.6	18,360	0.00%
2021/12/07	7.1	40.93	5	40.91	40.65	2.1	18,450	0.01%
2021/12/06	8	40.68	5	40.80	40.80	3	18,441	0.02%
2021/12/03	2	41.05	17.2	41.35	41.25	-15.2	18,607	-0.08%
2021/12/02	12	41.38	13	40.77	40.30	-1	18,681	-0.01%
2021/12/01	22	41.00	22	40.99	41.40	0	18,887	0.00%
2021/11/30	4	39.58	21	40.39	41.60	-17	19,204	-0.09%
2021/11/29	7	38.04	5	38.18	38.90	2	20,669	0.01%
2021/11/26	19	38.91	8	38.56	38.55	11	21,153	0.05%
2021/11/25	24	40.70	5	40.73	40.15	19	21,179	0.09%
2021/11/24	14	39.68	1	39.80	39.60	13	21,052	0.06%
2021/11/23	24.2	40.27	3.2	40.11	39.90	21	21,047	0.10%
2021/11/22	4	40.94	15	41.20	41.15	-11	21,010	-0.05%
2021/11/19	10.1	41.27	4	41.68	40.80	6.1	21,284	0.03%
2021/11/18	59	41.96	8	42.12	41.40	51	21,203	0.24%
2021/11/17	127.2	43.16	118	43.37	42.35	9.2	20,858	0.04%	大買/大賣/
2021/11/16	29	41.28	46.2	41.27	41.25	-17.2	19,717	-0.09%
2021/11/15	91.2	42.11	53	42.05	41.05	38.2	19,620	0.19%
2021/11/12	68.2	41.06	81.1	40.92	41.00	-12.9	18,949	-0.07%
2021/11/11	23.1	40.03	17	40.03	39.15	6.1	18,495	0.03%
2021/11/10	18	39.38	4	39.63	39.60	14	18,399	0.08%
2021/11/09	10	39.65	19	39.65	39.65	-9	18,452	-0.05%
2021/11/08	14	38.76	4.1	38.73	38.55	10	18,199	0.05%
2021/11/05	11.1	38.90	2	39.13	39.10	9.1	18,422	0.05%
2021/11/04	26	39.75	18	39.80	38.90	8	18,472	0.04%
2021/11/03	48	39.39	13	39.39	39.85	35	18,472	0.19%
2021/11/02	72	42.26	79	43.36	40.80	-7	18,042	-0.04%
2021/11/01	34	38.33	59.1	39.00	39.85	-25.1	16,524	-0.15%
2021/10/29	16	37.24	3	37.02	37.00	13	16,330	0.08%
2021/10/28	4	37.01	4	37.10	36.75	0	16,435	0.00%
2021/10/27	8	36.68	8	36.69	36.60	0	16,897	0.00%
2021/10/26	41	37.88	54	37.77	37.05	-13	17,415	-0.07%
2021/10/25	2	37.08	4	37.45	37.15	-2	17,709	-0.01%
2021/10/22	21	36.97	31	36.95	37.60	-10	18,459	-0.05%
2021/10/21	34	36.89	26	35.79	35.60	8	19,126	0.04%
2021/10/20	4	35.39	8	35.58	36.05	-4	19,840	-0.02%
2021/10/19	2	35.25	12	35.23	35.25	-10	21,324	-0.05%
2021/10/18	1	33.75	0	0.00	33.75	1	24,167	0.00%
2021/10/15	0	0.00	1	33.55	34.00	-1	25,658	0.00%
2021/10/14	0	0.00	1	32.70	32.60	-1	26,229	0.00%
2021/10/13	2	32.28	0	0.00	32.00	2	26,992	0.01%
2021/10/12	2	33.85	5	33.35	33.15	-3	27,638	-0.01%
2021/10/08	0	0.00	10	35.08	34.55	-10	28,093	-0.04%
2021/10/07	6	34.09	18	34.51	34.70	-12	28,820	-0.04%
2021/10/06	4	33.23	2	33.60	33.10	2	31,899	0.01%
2021/10/05	2	33.10	50	32.59	33.25	-48	33,099	-0.15%
2021/10/04	9	32.42	6	32.79	32.00	3	33,868	0.01%
2021/10/01	29	34.22	1	33.65	33.60	28	34,108	0.08%
2021/09/30	12	36.05	7	36.16	36.05	5	34,293	0.01%
2021/09/29	1	36.05	3.2	36.82	36.05	-2.2	34,450	-0.01%
2021/09/28	10	37.61	6	37.80	37.60	4	34,776	0.01%
2021/09/27	29	36.66	2	37.00	37.05	27	34,636	0.08%
2021/09/23	4	36.69	5	36.07	36.00	-1	34,911	0.00%
2021/09/22	26	36.38	60	36.63	36.10	-34	35,592	-0.10%
2021/09/17	10	37.28	10	37.51	37.80	0	36,401	0.00%
2021/09/16	5	37.44	9	37.07	37.00	-4	36,613	-0.01%
2021/09/15	33	37.71	31	37.33	37.25	2	36,646	0.01%
2021/09/14	34	38.17	30	38.39	38.50	4	36,735	0.01%
2021/09/13	50.2	38.36	37	37.87	37.85	13.2	36,718	0.04%
2021/09/10	67	38.13	80	38.62	38.65	-13	36,799	-0.04%
2021/09/09	48	37.99	49	38.27	38.30	-1	36,814	0.00%
2021/09/08	45.1	37.83	24	37.53	37.40	21.1	36,885	0.06%
2021/09/07	23	38.11	15	38.66	38.65	8	36,887	0.02%
2021/09/06	35	40.70	18	39.88	39.10	17	36,978	0.05%
2021/09/03	77	41.51	87	41.75	41.70	-10	37,159	-0.03%
2021/09/02	186	43.10	195.1	42.19	40.60	-9.1	37,520	-0.02%	大買/大賣/
2021/09/01	54.1	39.60	66	41.17	42.05	-11.9	36,735	-0.03%
2021/08/31	6	38.89	14	38.60	39.30	-8	36,422	-0.02%
2021/08/30	10	38.06	0.1	38.15	37.75	9.9	36,581	0.03%
2021/08/27	9	38.41	4	37.95	37.85	5	36,773	0.01%
2021/08/26	32	38.80	3	38.82	38.35	29	36,824	0.08%
2021/08/25	10	39.11	24	38.70	38.30	-14	36,876	-0.04%
2021/08/24	22	38.30	13	37.66	37.50	9	36,777	0.02%
2021/08/23	27	38.19	19	38.65	38.55	8	36,876	0.02%
2021/08/20	6	36.96	4	37.15	37.05	2	37,038	0.01%
2021/08/19	9	37.38	37	37.19	36.50	-28	37,228	-0.08%
2021/08/18	4	36.34	4	35.21	37.60	0	37,207	0.00%
2021/08/17	6	36.98	12	37.46	35.15	-6	37,852	-0.02%
2021/08/16	1	37.70	3	37.83	37.50	-2	37,897	-0.01%
2021/08/13	10	39.45	9	39.51	37.40	1	37,806	0.00%
2021/08/12	0	0.00	1	39.25	39.45	-1	37,796	0.00%
2021/08/11	19	39.27	11	38.81	38.20	8	37,955	0.02%
2021/08/10	26	40.62	31	40.69	40.45	-5	37,974	-0.01%
2021/08/09	44	41.14	38	40.58	40.30	6	37,904	0.02%
2021/08/06	6	42.80	11	42.97	42.15	-5	37,815	-0.01%
2021/08/05	20	43.84	14	43.21	43.05	6	38,084	0.02%
2021/08/04	17	43.80	27	43.85	43.30	-10	38,435	-0.03%
2021/08/03	40	43.27	15	43.32	43.40	25	38,377	0.07%
2021/08/02	53	43.54	27	43.96	42.85	26	38,306	0.07%
2021/07/30	28	43.07	32	43.97	43.40	-4	38,010	-0.01%
2021/07/29	73	43.51	57	43.51	43.10	16	37,638	0.04%
2021/07/28	59	42.22	33	42.45	42.45	26	37,375	0.07%
2021/07/27	74	45.56	65	44.42	43.40	9	37,014	0.02%
2021/07/26	23.4	46.36	46	46.58	46.50	-22.6	37,296	-0.06%
2021/07/23	94	45.46	126	45.73	44.90	-32	38,235	-0.08%	大賣/
2021/07/22	285	44.56	158	44.92	44.70	127	36,872	0.34%	大買/大賣/鉅額交易
2021/07/21	19	43.82	24	43.83	43.90	-5	34,037	-0.01%
2021/07/20	19	38.40	86	39.13	39.95	-67	32,699	-0.20%
2021/07/19	85	38.93	52	39.41	38.95	33	32,374	0.10%
2021/07/16	44	37.98	47	38.73	38.90	-3	32,135	-0.01%
2021/07/15	23	36.41	6	36.68	37.40	17	31,890	0.05%
2021/07/14	30	36.89	16.5	37.51	36.30	13.5	32,698	0.04%
2021/07/13	129.5	39.53	105	39.42	37.30	24.5	32,442	0.08%	大買/大賣/
2021/07/12	20	37.85	126	38.12	38.30	-106	29,554	-0.36%	大賣/鉅額交易
2021/07/09	20	34.26	42	34.22	34.85	-22	28,571	-0.08%
2021/07/08	23	32.93	43	33.41	32.85	-20	28,148	-0.07%
2021/07/07	36	32.93	25	32.63	32.70	11	28,156	0.04%
2021/07/06	1	33.00	1	32.15	32.30	0	28,388	0.00%
2021/07/05	28	32.87	50	33.06	33.00	-22	28,575	-0.08%
2021/07/02	8	31.73	3	31.75	31.80	5	28,580	0.02%
2021/07/01	2	31.08	3	31.32	31.10	-1	29,544	0.00%
2021/06/30	35	31.98	1	31.75	31.75	34	30,540	0.11%
2021/06/29	75	32.78	11	32.17	31.95	64	31,149	0.21%
2021/06/28	30	34.08	51	33.74	33.95	-21	30,862	-0.07%
2021/06/25	4	32.45	2	32.45	32.00	2	30,669	0.01%
2021/06/24	25	31.97	7	31.91	31.95	18	30,690	0.06%
2021/06/23	8	31.71	43	32.09	31.95	-35	30,916	-0.11%
2021/06/22	36	31.60	19	31.93	30.90	17	31,361	0.05%
2021/06/21	13	30.85	5	31.26	31.60	8	32,370	0.02%
2021/06/18	87	32.26	12	32.00	31.85	75	34,039	0.22%
2021/06/17	40	31.75	41	32.05	32.40	-1	34,686	0.00%
2021/06/16	17	31.50	12	31.88	31.35	5	34,671	0.01%
2021/06/15	62	32.80	33	32.49	32.40	29	34,743	0.08%
2021/06/11	28	32.28	30	32.39	32.45	-2	34,893	-0.01%
2021/06/10	65	32.26	96	31.85	31.70	-31	34,575	-0.09%
2021/06/09	60	31.67	67.1	31.81	32.25	-7.1	34,075	-0.02%
2021/06/08	7	30.98	9	30.83	30.90	-2	33,380	-0.01%
2021/06/07	17	30.24	12	30.13	29.90	5	33,281	0.02%
2021/06/04	39.1	30.24	66	30.80	30.45	-27	33,080	-0.08%
2021/06/03	6	29.98	13	30.12	30.10	-7	32,982	-0.02%
2021/06/02	4	29.79	36	29.86	29.55	-32	32,945	-0.10%
2021/06/01	70	30.59	16	30.52	30.20	54	32,837	0.16%
2021/05/31	25	29.88	33	29.98	29.85	-8	32,706	-0.02%
2021/05/28	49	29.64	14	29.84	29.50	35	32,637	0.11%
2021/05/27	15	29.35	13	29.49	29.35	2	32,590	0.01%
2021/05/26	4	28.84	4	28.74	28.80	0	32,422	0.00%
2021/05/25	65	28.85	61	29.04	29.10	4	32,412	0.01%
2021/05/24	26	27.15	38.1	27.04	27.90	-12.1	31,818	-0.04%
2021/05/21	13	26.37	2	26.30	26.50	11	31,924	0.03%
2021/05/20	16	26.46	7	26.40	25.85	9	32,323	0.03%
2021/05/19	33	25.90	37	25.58	26.30	-4	32,599	-0.01%
2021/05/18	18	25.31	68	24.82	25.70	-50	33,039	-0.15%
2021/05/17	55	23.71	13.2	23.62	23.40	41.8	33,063	0.13%
2021/05/14	23	26.62	20	26.77	25.95	3	32,994	0.01%
2021/05/13	15	25.74	40	25.27	26.05	-25	32,962	-0.08%
2021/05/12	32.1	26.14	24	26.60	25.30	8.1	32,685	0.02%
2021/05/11	25	28.91	31	28.30	27.90	-6	32,489	-0.02%
2021/05/10	26	30.78	19	30.35	30.50	7	33,017	0.02%
2021/05/07	19	31.08	19	31.10	31.20	0	35,030	0.00%
2021/05/06	49	29.91	37	30.50	29.55	12	35,368	0.03%
2021/05/05	9	31.04	9	30.84	29.80	0	35,727	0.00%
2021/05/04	21	30.56	25	30.21	30.45	-4	35,985	-0.01%
2021/05/03	109.2	33.71	77	33.01	32.20	32.2	35,869	0.09%	大買/
2021/04/29	104.1	33.98	97	34.12	35.05	7.1	35,279	0.02%	大買/
2021/04/28	1	32.30	15	32.18	31.90	-14	34,789	-0.04%
2021/04/27	13	31.85	40	31.82	31.75	-27	36,626	-0.07%
2021/04/26	43	32.84	11	31.99	32.15	32	37,864	0.08%
2021/04/23	11	31.79	13	32.01	32.15	-2	38,967	-0.01%
2021/04/22	5	31.90	72	32.83	30.80	-67	39,286	-0.17%
2021/04/21	79	33.45	11	33.25	33.05	68	39,685	0.17%
2021/04/20	130	33.40	156	33.90	33.75	-26	41,249	-0.06%	大買/大賣/
2021/04/19	49	31.51	44	31.69	32.25	5	41,999	0.01%
2021/04/16	10	31.07	53	31.00	30.95	-43	42,586	-0.10%
2021/04/15	7	30.45	10	30.92	31.30	-3	42,652	-0.01%
2021/04/14	24	30.50	131	29.34	30.10	-107	42,856	-0.25%	大賣/鉅額交易
2021/04/13	20	31.47	26	31.28	30.90	-6	42,534	-0.01%
2021/04/12	49	31.39	43	31.25	30.95	6	42,290	0.01%
2021/04/09	28	33.10	25	32.82	32.40	3	41,776	0.01%
2021/04/08	20	33.29	5	33.43	32.85	15	41,548	0.04%
2021/04/07	33	33.73	16	34.36	33.15	17	41,705	0.04%
2021/04/06	36	33.08	46	33.41	34.10	-10	41,049	-0.02%
2021/04/01	21	31.05	65	31.16	31.05	-44	40,359	-0.11%
2021/03/31	36	30.55	4	30.84	30.00	32	39,621	0.08%
2021/03/30	34	30.57	83	30.69	30.90	-49	39,344	-0.12%
2021/03/29	57	29.95	35	29.84	29.55	22	38,674	0.06%
2021/03/26	14	29.42	8	29.72	29.30	6	38,476	0.02%
2021/03/25	54	30.21	26	29.83	29.60	28	38,239	0.07%
2021/03/24	34	31.03	65	31.09	30.50	-31	37,772	-0.08%
2021/03/23	118	30.63	102	30.46	30.90	16	36,947	0.04%	大買/大賣/
2021/03/22	45	27.27	48	27.62	28.80	-3	35,152	-0.01%
2021/03/19	12	25.60	22	25.62	26.25	-10	34,362	-0.03%
2021/03/18	13	26.18	22	26.55	26.00	-9	34,244	-0.03%
2021/03/17	35	26.32	32	26.37	26.25	3	34,074	0.01%
2021/03/16	44	25.69	70.2	25.78	25.75	-26.2	33,715	-0.08%
2021/03/15	27.2	25.57	12	25.74	25.40	15.2	33,655	0.05%
2021/03/12	52	25.44	17	25.02	24.85	35	33,501	0.10%
2021/03/11	48	24.74	59	25.01	25.40	-11	34,099	-0.03%
2021/03/10	15	24.03	31	24.47	23.95	-16	34,468	-0.05%
2021/03/09	17	23.72	24	23.80	23.90	-7	34,459	-0.02%
2021/03/08	32	24.63	7	24.45	24.25	25	34,373	0.07%
2021/03/05	1	24.75	1	24.35	24.75	0	34,369	0.00%
2021/03/04	27	25.14	2	24.85	24.70	25	34,334	0.07%
2021/03/03	15	25.05	8	25.26	25.30	7	34,611	0.02%
2021/03/02	8	25.71	9	26.12	25.55	-1	34,445	0.00%
2021/02/26	8	25.53	32	25.30	25.75	-24	34,261	-0.07%
2021/02/25	10	25.66	4	26.06	25.50	6	34,209	0.02%
2021/02/24	34	26.07	6	25.78	25.45	28	34,275	0.08%
2021/02/23	28	26.13	4	26.30	26.05	24	34,263	0.07%
2021/02/22	23	27.05	18	27.08	26.80	5	34,238	0.01%
2021/02/19	11	26.64	75	26.60	26.65	-64	33,748	-0.19%
2021/02/18	85	26.11	75	26.06	26.50	10	33,377	0.03%
2021/02/17	43	24.75	35	24.98	24.90	8	32,857	0.02%
2021/02/05	12	23.94	15	23.97	23.80	-3	32,472	-0.01%
2021/02/04	10	24.32	4	24.54	23.90	6	32,275	0.02%
2021/02/03	13	24.22	20	24.11	24.30	-7	32,059	-0.02%
2021/02/02	8	24.28	12	24.29	24.15	-4	31,898	-0.01%
2021/02/01	113	24.33	86	24.22	23.80	27	31,660	0.09%	大買/
2021/01/29	65	26.73	53	26.98	25.10	12	30,816	0.04%
2021/01/28	90	25.71	92	25.81	25.80	-2	28,568	-0.01%
2021/01/27	27	25.50	55	25.66	25.60	-28	27,891	-0.10%
2021/01/26	47	25.53	66	25.63	25.00	-19	27,254	-0.07%
2021/01/25	24	25.17	53	25.24	25.15	-29	26,603	-0.11%
2021/01/22	109	25.19	79	25.06	25.25	30	26,066	0.12%	大買/
2021/01/21	118	25.69	152	25.89	25.10	-34	25,197	-0.13%	大買/大賣/
2021/01/20	125	25.76	85	25.14	24.65	40	23,693	0.17%	大買/
2021/01/19	62	25.99	76.1	26.56	27.20	-14.1	21,667	-0.06%
2021/01/18	60	22.96	86	23.69	24.75	-26	20,346	-0.13%
2021/01/15	57	22.69	32	22.60	22.50	25	19,028	0.13%
2021/01/14	35	23.04	75	23.28	23.00	-40	18,428	-0.22%
2021/01/13	239	21.96	107	22.21	23.40	132	17,516	0.75%	大買/大賣/鉅額交易
2021/01/12	48	21.89	166.1	22.19	22.45	-118.1	15,549	-0.76%	大賣/鉅額交易
2021/01/11	90	19.47	161	19.68	20.45	-71	13,671	-0.52%	大賣/
2021/01/08	3	18.88	74	18.64	18.60	-71	12,564	-0.57%
2021/01/07	47	18.45	47	18.73	18.45	0	12,293	0.00%
2021/01/06	5	17.73	1	17.65	17.75	4	11,846	0.03%
2021/01/05	21	18.04	5.1	18.06	18.05	15.9	11,715	0.14%
2021/01/04	53	18.44	10	18.61	18.50	43	11,613	0.37%
2020/12/31	21	18.49	3	18.78	18.30	18	11,740	0.15%
2020/12/30	25	18.51	20	18.54	18.60	5	11,563	0.04%
2020/12/29	58	18.11	77	18.42	18.10	-19	10,972	-0.17%
2020/12/28	109	18.06	131	17.85	18.30	-22	10,507	-0.21%	大買/大賣/
2020/12/25	0	0.00	6	17.70	17.30	-6	9,995	-0.06%
2020/12/24	2	17.15	10	17.37	17.45	-8	9,851	-0.08%
2020/12/23	0	0.00	1	16.80	16.80	-1	9,704	-0.01%
2020/12/22	12	16.92	10	16.50	16.45	2	9,834	0.02%
2020/12/18	86	17.11	8	17.16	17.10	78	10,233	0.76%
2020/12/17	29	17.24	79	17.56	17.65	-50	10,274	-0.49%
2020/12/16	3	16.97	7	17.10	16.95	-4	10,266	-0.04%
2020/12/15	12	16.78	0	0.00	16.65	12	10,405	0.12%
2020/12/14	1	17.30	6	17.17	17.15	-5	10,400	-0.05%
2020/12/11	5	17.13	21	17.11	17.20	-16	10,518	-0.15%
2020/12/10	36	17.06	69	17.01	16.75	-33	10,700	-0.31%
2020/12/09	11	17.33	82	17.01	17.45	-71	10,629	-0.67%
2020/12/08	76	17.16	5	17.13	17.05	71	10,524	0.67%
2020/12/07	231	17.86	219	18.59	17.65	12	10,374	0.12%	大買/大賣/
2020/12/04	55	16.55	187	16.58	17.35	-132	9,681	-1.36%	大賣/鉅額交易
2020/12/03	30	16.12	5	16.23	15.85	25	9,117	0.27%
2020/12/02	0	0.00	120	15.90	16.05	-120	9,171	-1.31%	大賣/鉅額交易
2020/12/01	39	15.69	20	15.85	15.95	19	9,151	0.21%
2020/11/30	27	15.58	24	15.63	15.60	3	9,051	0.03%
2020/11/27	77	15.77	94	15.89	15.75	-17	9,069	-0.19%
2020/11/26	4	15.55	11	15.43	15.45	-7	8,817	-0.08%
2020/11/25	4	15.33	92	15.46	15.30	-88	8,760	-1.00%
2020/11/24	124	15.24	26	15.19	15.05	98	8,651	1.13%	大買/
2020/11/23	62	15.66	0	0.00	15.50	62	8,496	0.73%
2020/11/20	42	15.52	33	15.47	15.75	9	8,207	0.11%
2020/11/19	25	15.41	16	15.32	15.55	9	7,947	0.11%
2020/11/18	28	14.86	0	0.00	14.85	28	7,645	0.37%
2020/11/17	31	14.77	0	0.00	14.85	31	7,635	0.41%
2020/11/16	5	15.00	18	14.85	14.95	-13	7,625	-0.17%
2020/11/12	12	14.30	0	0.00	14.30	12	7,604	0.16%
2020/11/11	30	14.62	0	0.00	14.45	30	7,824	0.38%
2020/11/10	34	14.72	0	0.00	14.65	34	7,850	0.43%
2020/11/09	13	14.88	13	14.85	15.10	0	7,770	0.00%
2020/11/06	5	14.50	0	0.00	14.55	5	7,636	0.07%
2020/11/03	0	0.00	4	14.15	14.35	-4	7,764	-0.05%
2020/11/02	2	13.95	2	14.00	13.95	0	7,761	0.00%
2020/10/30	1	14.00	0	0.00	14.10	1	7,799	0.01%
2020/10/29	0	0.00	24	14.27	14.35	-24	7,783	-0.31%
2020/10/28	19	14.43	0	0.00	14.35	19	7,770	0.24%
2020/10/27	3	14.80	1	15.05	14.75	2	7,785	0.03%
2020/10/22	4	14.75	4	14.80	14.75	0	7,754	0.00%
2020/10/19	0	0.00	26	14.83	14.85	-26	7,633	-0.34%
2020/10/16	1	14.35	0	0.00	14.30	1	7,607	0.01%
2020/10/15	0	0.00	13	14.63	14.65	-13	7,670	-0.17%
2020/10/14	0	0.00	30	14.60	14.55	-30	7,604	-0.39%
2020/10/13	0	0.00	79	14.43	14.40	-79	7,542	-1.05%
2020/10/12	5	14.35	11	14.24	14.30	-6	7,481	-0.08%
2020/10/08	5	14.21	22	14.44	14.50	-17	7,420	-0.23%
2020/10/06	0	0.00	23	13.71	13.80	-23	7,165	-0.32%
2020/09/30	7	13.43	0	0.00	13.50	7	7,240	0.10%
2020/09/29	55	13.53	0	0.00	13.40	55	7,339	0.75%
2020/09/28	12	13.56	0	0.00	13.55	12	7,387	0.16%
2020/09/25	21	13.96	5	13.30	13.45	16	7,431	0.22%
2020/09/24	14	14.33	35	14.50	13.85	-21	7,279	-0.29%
2020/09/23	20	14.91	2	14.93	14.45	18	7,098	0.25%
2020/09/22	13	14.75	33	14.55	14.85	-20	6,737	-0.30%
2020/09/21	60	14.86	7	15.33	14.50	53	6,512	0.81%
2020/09/18	38	14.75	39	14.64	14.80	-1	6,267	-0.02%
2020/09/17	0	0.00	5	14.10	14.25	-5	6,221	-0.08%
2020/09/16	46	14.27	5	14.20	14.10	41	6,800	0.60%
2020/09/15	74	14.03	69	14.18	14.30	5	6,620	0.08%
2020/09/14	12	13.72	0	0.00	13.75	12	6,339	0.19%
2020/09/11	20	13.60	20	13.65	13.35	0	6,260	0.00%
2020/09/10	40	13.54	6	13.53	13.55	34	6,194	0.55%
2020/09/09	6	13.79	22	13.19	13.80	-16	6,106	-0.26%
2020/09/08	5	13.35	0	0.00	13.25	5	5,988	0.08%
2020/09/07	0	0.00	39	13.61	13.40	-39	5,936	-0.66%
2020/09/04	0	0.00	13	13.23	13.25	-13	5,770	-0.23%
2020/09/03	0	0.00	22	13.10	13.05	-22	5,723	-0.38%
2020/09/02	49	12.78	1	13.00	12.85	48	5,662	0.85%
2020/09/01	2	12.68	26	12.63	13.15	-24	5,580	-0.43%
2020/08/28	5	12.40	20	12.39	12.35	-15	5,451	-0.28%
2020/08/26	4	12.55	0	0.00	12.50	4	5,637	0.07%
2020/08/25	2	12.30	11	12.40	12.30	-9	5,921	-0.15%
2020/08/21	3	12.25	0	0.00	12.25	3	6,054	0.05%
2020/08/20	18	11.96	0	0.00	11.90	18	6,181	0.29%
2020/08/19	79	13.25	12	12.78	12.80	67	6,033	1.11%
2020/08/18	10	13.30	105	13.20	13.30	-95	5,918	-1.61%	大賣/
2020/08/17	30	13.02	20	13.35	13.30	10	5,829	0.17%
2020/08/14	0	0.00	2	12.85	12.85	-2	5,617	-0.04%
2020/08/12	2	12.45	0	0.00	12.55	2	5,981	0.03%
2020/08/11	15	12.86	12	12.57	12.50	3	5,960	0.05%
2020/08/10	3	12.60	53	12.77	12.80	-50	5,888	-0.85%
2020/08/07	10	12.30	0	0.00	12.30	10	5,860	0.17%
2020/08/06	6	12.62	10	12.30	12.40	-4	5,846	-0.07%
2020/08/04	2	12.30	7	12.44	12.40	-5	5,783	-0.09%
2020/08/03	3	12.35	2	12.25	12.25	1	5,776	0.02%
2020/07/31	17	12.31	0	0.00	12.30	17	5,777	0.29%
2020/07/30	9	12.45	16	12.50	12.50	-7	5,750	-0.12%
2020/07/29	6	12.25	10	12.22	12.20	-4	5,704	-0.07%
2020/07/28	50	12.62	22	12.42	12.00	28	5,652	0.50%
2020/07/27	5	12.45	1	12.10	12.10	4	5,499	0.07%
2020/07/24	4	12.50	0	0.00	12.30	4	5,494	0.07%
2020/07/23	3	12.85	15	12.80	12.60	-12	5,524	-0.22%
2020/07/22	30	12.75	20	12.66	12.70	10	5,481	0.18%
2020/07/21	10	12.33	14	12.37	12.35	-4	5,320	-0.08%
2020/07/20	5	11.55	7	11.66	11.75	-2	5,205	-0.04%
2020/07/17	5	11.85	0	0.00	11.65	5	5,190	0.10%
2020/07/14	5	12.10	0	0.00	12.10	5	5,146	0.10%
2020/07/13	5	12.25	5	12.25	12.25	0	5,143	0.00%
2020/07/10	6	12.33	2	12.20	12.30	4	5,133	0.08%
2020/07/08	102	12.85	34	12.72	12.75	68	5,060	1.34%	大買/
2020/07/07	6	12.48	10	12.40	12.40	-4	4,929	-0.08%
2020/07/06	2	12.75	32	12.80	12.75	-30	4,853	-0.62%
2020/07/03	15	12.45	0	0.00	12.45	15	4,761	0.32%
2020/07/02	20	12.39	5	12.40	12.40	15	4,707	0.32%
2020/07/01	10	12.40	11	12.48	12.45	-1	4,675	-0.02%
2020/06/30	40	12.20	0	0.00	12.20	40	4,597	0.87%
2020/06/29	18	12.42	17	12.47	12.25	1	4,544	0.02%
2020/06/24	33	12.54	14	12.49	12.45	19	4,384	0.43%
2020/06/23	44	12.69	37	12.57	12.85	7	4,210	0.17%
2020/06/22	1	11.80	2	11.85	11.80	-1	3,549	-0.03%
2020/06/19	5	12.00	58	11.85	11.95	-53	3,526	-1.50%
2020/06/18	3	11.60	30	11.60	11.60	-27	3,423	-0.79%
2020/06/17	0	0.00	1	11.30	11.30	-1	3,399	-0.03%
2020/06/12	2	11.30	40	11.10	11.25	-38	3,427	-1.11%
2020/06/11	6	11.73	0	0.00	11.50	6	3,424	0.18%
2020/06/10	5	11.85	15	11.96	11.95	-10	3,385	-0.30%
2020/06/09	0	0.00	1	11.80	11.80	-1	3,404	-0.03%
2020/06/08	60	11.86	0	0.00	11.75	60	3,432	1.75%
2020/06/05	33	11.91	0	0.00	11.90	33	3,389	0.97%
2020/06/04	36	12.04	1	12.10	11.85	35	3,366	1.04%
2020/06/03	8	12.13	1	11.95	12.20	7	3,330	0.21%
2020/06/02	40	11.75	0	0.00	11.70	40	3,192	1.25%
2020/06/01	2	12.05	22	11.75	12.05	-20	3,124	-0.64%
2020/05/29	3	11.20	0	0.00	11.15	3	2,810	0.11%
2020/05/28	4	11.50	10	11.35	11.25	-6	2,799	-0.21%
2020/05/27	5	11.39	75	11.43	11.45	-70	2,624	-2.67%
2020/05/26	6	10.70	8	10.80	10.75	-2	2,462	-0.08%
2020/05/25	9	10.56	0	0.00	10.55	9	2,457	0.37%
2020/05/21	4	10.85	0	0.00	10.80	4	2,429	0.16%
2020/05/20	39	10.89	6	10.78	10.95	33	2,382	1.39%
2020/05/19	10	10.60	67	10.92	11.15	-57	2,225	-2.56%
2020/05/18	4	10.10	0	0.00	10.15	4	1,905	0.21%
2020/05/13	6	10.40	30	10.35	10.40	-24	1,776	-1.35%
2020/05/11	10	10.45	0	0.00	10.60	10	1,775	0.56%
2020/05/08	6.1	10.37	0	0.00	10.35	6.1	1,765	0.34%
2020/05/07	2	10.45	2	10.50	10.50	0	1,758	0.00%
2020/05/06	6	10.40	5	10.40	10.40	1	1,750	0.06%
2020/05/05	5	10.49	8	10.40	10.40	-3	1,697	-0.18%
2020/05/04	2	10.30	1	10.25	10.35	1	1,707	0.06%
2020/04/30	4	10.60	4	10.60	10.60	0	1,724	0.00%
2020/04/28	4	10.30	6	10.38	10.40	-2	1,813	-0.11%
2020/04/27	15	10.22	0	0.00	10.25	15	1,800	0.83%
2020/04/24	5	10.15	5	10.10	10.10	0	1,821	0.00%
2020/04/23	5	10.00	10	10.25	10.20	-5	1,793	-0.28%
2020/04/21	11	9.97	0	0.00	9.65	11	1,779	0.62%
2020/04/20	5	9.99	5	10.05	10.05	0	1,846	0.00%
2020/04/17	30	10.21	10	10.05	10.05	20	1,861	1.07%
2020/04/16	14	10.03	12	10.12	10.10	2	1,844	0.11%
2020/04/15	10	10.11	6	10.15	10.15	4	1,828	0.22%
2020/04/14	1	10.10	10	9.80	10.15	-9	1,821	-0.49%
2020/04/13	5	9.52	15	9.49	9.44	-10	1,749	-0.57%
2020/04/10	15	9.53	6	9.58	9.61	9	1,886	0.48%
2020/04/09	1	9.50	0	0.00	9.61	1	1,926	0.05%
2020/04/08	0	0.00	40	9.41	9.60	-40	2,003	-2.00%
2020/04/07	25	9.31	10	9.35	9.26	15	2,008	0.75%
2020/04/06	0	0.00	15	9.03	9.15	-15	2,079	-0.72%
2020/04/01	0	0.00	5	8.82	8.84	-5	2,218	-0.23%
2020/03/31	5	8.65	0	0.00	8.61	5	2,235	0.22%
2020/03/30	5	8.34	5	8.47	8.60	0	2,234	0.00%
2020/03/27	4	8.63	3	8.77	8.60	1	2,232	0.04%
2020/03/25	0	0.00	2	8.53	8.53	-2	2,226	-0.09%
2020/03/24	0	0.00	10	8.05	8.03	-10	2,213	-0.45%
2020/03/23	1	7.60	0	0.00	7.68	1	2,207	0.05%
2020/03/20	2	7.99	6	7.93	7.99	-4	2,222	-0.18%
2020/03/19	1	7.42	0	0.00	7.42	1	2,206	0.05%
2020/03/18	3	8.24	0	0.00	8.24	3	2,157	0.14%
2020/03/17	30	8.46	0	0.00	8.36	30	2,157	1.39%
2020/03/13	21	8.87	0	0.00	9.10	21	2,130	0.99%
2020/03/12	30	9.85	0	0.00	9.83	30	2,122	1.41%
2020/03/09	1	10.70	10	10.70	10.65	-9	2,074	-0.43%
2020/02/14	0	0.00	4	11.90	11.90	-4	1,999	-0.20%
2020/02/05	3	12.00	0	0.00	12.00	3	2,099	0.14%
2020/02/03	1	12.35	40	11.70	12.25	-39	2,085	-1.87%
2020/01/31	0	0.00	11	12.16	12.10	-11	1,984	-0.55%
2020/01/30	1	12.20	0	0.00	12.10	1	2,029	0.05%
2020/01/17	0	0.00	10	13.30	13.40	-10	1,972	-0.51%
2020/01/16	0	0.00	7	13.25	13.20	-7	1,994	-0.35%
2020/01/15	2	13.20	2	13.30	13.20	0	2,058	0.00%
2020/01/14	40	13.45	0	0.00	13.35	40	2,190	1.83%
2020/01/07	0	0.00	1	13.10	13.10	-1	2,392	-0.04%
2020/01/06	5	13.15	0	0.00	13.30	5	2,389	0.21%
2020/01/03	5	13.60	2	13.70	13.35	3	2,260	0.13%
2020/01/02	1	13.65	9	13.69	13.75	-8	2,229	-0.36%
2019/12/30	13	13.69	0	0.00	13.85	13	2,216	0.59%
2019/12/20	0	0.00	20	13.20	13.15	-20	2,314	-0.86%
2019/12/12	0	0.00	23	13.20	13.20	-23	2,756	-0.83%
2019/12/11	0	0.00	4	13.25	13.15	-4	2,781	-0.14%
2019/12/09	20	13.48	6	13.50	13.40	14	2,854	0.49%
2019/12/05	1	13.10	0	0.00	13.10	1	2,825	0.04%
2019/11/26	0	0.00	30	13.05	13.05	-30	3,362	-0.89%
2019/11/18	1	12.80	0	0.00	13.05	1	3,495	0.03%
2019/11/15	9	12.90	0	0.00	12.90	9	3,548	0.25%
2019/11/14	1	12.80	2	12.75	12.80	-1	3,585	-0.03%
2019/11/12	1	13.00	0	0.00	13.10	1	3,613	0.03%
2019/11/07	2	13.38	0	0.00	13.35	2	3,680	0.05%
2019/11/06	0	0.00	1	13.85	13.60	-1	3,656	-0.03%
2019/11/05	1	13.80	0	0.00	13.80	1	3,641	0.03%
2019/11/04	2	13.93	0	0.00	13.85	2	3,642	0.05%
2019/10/30	5	14.10	5	14.00	14.10	0	3,746	0.00%
2019/10/28	0	0.00	5	14.35	14.30	-5	3,794	-0.13%
2019/10/25	0	0.00	0.1	14.30	14.30	-0.1	3,812	0.00%
2019/10/24	0	0.00	4	14.43	14.40	-4	3,826	-0.10%
2019/10/23	10	14.33	5	14.45	14.35	5	3,962	0.13%
2019/10/22	1	14.25	15	14.25	14.20	-14	3,960	-0.35%
2019/10/21	5	14.05	26	14.38	14.50	-21	3,834	-0.55%
2019/10/18	0	0.00	1	13.95	13.90	-1	3,686	-0.03%
2019/10/15	0	0.00	1	14.20	14.20	-1	3,667	-0.03%
2019/10/14	1	13.90	1	13.80	13.75	0	3,580	0.00%
2019/10/09	1	13.65	0	0.00	13.70	1	3,634	0.03%
2019/10/07	0	0.00	2	14.20	13.95	-2	3,659	-0.05%
2019/10/04	2	14.20	2	14.13	14.20	0	3,637	0.00%
2019/10/03	0	0.00	13	13.70	13.95	-13	3,592	-0.36%
2019/10/02	6	13.97	15	13.99	13.95	-9	3,573	-0.25%
2019/10/01	0	0.00	11	14.10	13.95	-11	3,562	-0.31%
2019/09/27	11	14.32	0	0.00	14.15	11	3,532	0.31%
2019/09/26	30	14.15	2	14.25	14.25	28	3,413	0.82%
2019/09/25	1	13.70	20	13.80	13.90	-19	3,325	-0.57%
2019/09/24	65	14.02	0	0.00	13.90	65	3,314	1.96%
2019/09/23	0	0.00	1	14.10	14.25	-1	3,124	-0.03%
2019/09/20	10	13.45	50	13.30	13.50	-40	2,984	-1.34%
2019/09/19	1	13.35	0	0.00	13.25	1	2,952	0.03%
2019/09/18	2	13.35	0	0.00	13.30	2	2,944	0.07%
2019/09/17	2	13.53	0	0.00	13.45	2	2,919	0.07%
2019/09/16	0	0.00	3	13.25	13.40	-3	2,827	-0.11%
2019/09/12	3	13.45	0	0.00	13.35	3	2,793	0.11%
2019/09/11	0	0.00	18	13.34	13.30	-18	2,831	-0.64%
2019/09/06	6	14.30	20	14.15	14.00	-14	2,722	-0.51%
2019/09/05	65	14.43	1	14.50	14.35	64	2,688	2.38%
2019/09/04	0	0.00	1	14.55	14.55	-1	2,599	-0.04%
2019/08/30	33	14.12	10	14.54	13.70	23	2,424	0.95%
2019/08/29	0	0.00	2	13.95	13.90	-2	2,164	-0.09%
2019/08/28	0	0.00	2	13.93	13.85	-2	2,138	-0.09%
2019/08/27	0	0.00	1	13.95	13.85	-1	2,120	-0.05%
2019/08/26	8	14.05	24	14.05	13.85	-16	2,119	-0.75%
2019/08/23	0	0.00	4	14.00	14.00	-4	2,087	-0.19%
2019/08/22	0	0.00	1	13.85	13.80	-1	2,043	-0.05%
2019/08/21	8	14.00	40	13.85	14.00	-32	2,022	-1.58%
2019/08/20	0	0.00	1	14.15	13.85	-1	1,998	-0.05%
2019/08/19	0	0.00	1	13.95	13.80	-1	1,995	-0.05%
2019/08/16	0	0.00	2	13.50	13.50	-2	1,979	-0.10%
2019/08/14	2	13.20	2	13.28	13.20	0	1,928	0.00%
2019/08/12	2	13.20	0	0.00	13.05	2	1,837	0.11%
2019/08/05	5	13.54	0	0.00	13.30	5	1,813	0.28%
2019/08/02	2	13.75	2	13.85	14.00	0	1,771	0.00%
2019/07/31	15	14.05	0	0.00	13.90	15	1,667	0.90%
2019/07/30	4	13.85	24	14.00	14.00	-20	1,604	-1.25%
2019/07/29	4	13.95	15	13.88	13.85	-11	1,560	-0.70%
2019/07/25	50	13.77	0	0.00	13.80	50	1,493	3.35%
2019/07/24	20	13.15	2	13.35	13.40	18	1,320	1.36%
2019/07/23	30	13.00	0	0.00	13.10	30	1,265	2.37%
2019/07/22	2	12.90	0	0.00	12.90	2	1,255	0.16%
2019/07/19	5	12.75	7	12.98	12.95	-2	1,276	-0.16%
2019/07/15	40	12.97	18	12.92	12.85	22	1,227	1.79%
2019/07/12	20	13.10	0	0.00	13.10	20	1,196	1.67%
2019/07/11	0	0.00	5	13.00	12.90	-5	1,162	-0.43%
2019/07/10	1	13.00	0	0.00	13.00	1	1,178	0.08%
2019/07/09	5	12.80	2	13.00	12.90	3	1,259	0.24%
2019/07/05	0	0.00	1	12.85	12.85	-1	1,324	-0.08%
2019/07/04	0	0.00	3	12.75	12.75	-3	1,349	-0.22%
2019/07/03	2	12.80	0	0.00	12.70	2	1,363	0.15%
2019/06/19	0	0.00	5	12.05	12.00	-5	1,519	-0.33%
2019/06/05	1	12.00	0	0.00	12.00	1	2,226	0.04%
2019/06/04	0	0.00	3	12.03	11.95	-3	2,233	-0.13%
2019/05/24	4	12.25	1	12.10	12.00	3	2,309	0.13%
2019/05/23	5	12.25	0	0.00	12.20	5	2,274	0.22%
2019/05/14	0.2	11.85	0	0.00	11.75	0.2	2,878	0.01%
2019/05/13	0	0.00	2	11.50	11.40	-2	2,877	-0.07%
2019/05/06	1	12.30	0	0.00	12.25	1	2,889	0.03%
2019/05/03	2	12.75	0	0.00	12.80	2	2,873	0.07%
2019/04/26	0	0.00	6	13.20	13.10	-6	2,989	-0.20%
2019/04/25	5	13.30	0	0.00	13.35	5	3,012	0.17%
2019/04/18	5	12.99	0	0.00	13.05	5	3,025	0.17%
2019/04/15	7	13.71	10	13.80	13.65	-3	2,985	-0.10%
2019/04/11	0	0.00	1	13.50	13.50	-1	2,840	-0.04%
2019/04/08	0	0.00	20	13.70	13.60	-20	2,758	-0.73%
2019/04/02	1	13.70	2	13.65	13.70	-1	2,690	-0.04%
2019/04/01	0	0.00	30	13.35	13.50	-30	2,620	-1.15%
2019/03/28	1	13.25	0	0.00	13.30	1	2,586	0.04%
2019/03/27	5	13.40	6	13.53	13.40	-1	2,581	-0.04%
2019/03/25	2	13.25	0	0.00	13.20	2	2,542	0.08%
2019/03/21	1	13.80	0	0.00	13.75	1	2,505	0.04%
2019/03/20	4	14.00	0	0.00	14.00	4	2,476	0.16%
2019/03/19	0	0.00	5	13.55	13.70	-5	2,393	-0.21%
2019/03/18	45	13.74	0	0.00	13.90	45	2,332	1.93%
2019/03/15	0	0.00	10	13.15	13.40	-10	2,043	-0.49%
2019/03/14	0	0.00	10	13.10	13.00	-10	1,940	-0.52%
2019/03/13	0	0.00	22	12.57	13.25	-22	1,902	-1.16%
2019/03/07	0	0.00	1	12.65	12.55	-1	1,932	-0.05%
2019/02/27	5	12.65	0	0.00	12.60	5	1,984	0.25%
2019/02/21	0	0.00	1	13.00	12.90	-1	1,982	-0.05%
2019/02/20	1	13.30	3	13.20	13.30	-2	1,952	-0.10%
2019/02/19	0	0.00	14	12.89	13.15	-14	1,808	-0.77%
2019/02/18	3	12.95	10	12.85	12.95	-7	1,770	-0.40%
2019/02/15	43	12.98	0	0.00	12.70	43	1,686	2.55%
2019/02/14	5	12.10	0	0.00	12.60	5	1,481	0.34%
2019/02/13	2	12.20	5	12.25	12.10	-3	1,419	-0.21%
2019/02/12	0	0.00	8	11.95	12.00	-8	1,374	-0.58%
2019/02/11	5	12.10	0	0.00	12.05	5	1,370	0.36%
2019/01/30	0	0.00	3	11.60	11.60	-3	1,328	-0.23%
2019/01/29	2	11.70	0	0.00	11.70	2	1,324	0.15%
2019/01/28	0	0.00	4	11.70	11.75	-4	1,329	-0.30%
2019/01/23	0	0.00	29	11.79	11.70	-29	1,342	-2.16%
2019/01/22	20	11.69	0	0.00	11.80	20	1,356	1.47%
2019/01/21	0	0.00	13	11.80	11.75	-13	1,362	-0.95%
2019/01/18	18	11.78	10	11.80	11.75	8	1,382	0.58%
2019/01/17	0	0.00	14	11.56	11.60	-14	1,314	-1.07%
2019/01/16	2	11.40	0	0.00	11.35	2	1,299	0.15%
2019/01/15	15	11.55	0	0.00	11.40	15	1,380	1.09%
2019/01/11	0	0.00	3	11.15	11.10	-3	1,314	-0.23%
2019/01/10	0	11.10	0	0.00	11.20	0	1,315	0.00%
2019/01/08	0	0.00	2	11.05	11.05	-2	1,307	-0.15%
2018/12/27	0	0.00	4	11.40	11.40	-4	1,441	-0.28%
2018/12/14	0	0.00	2	11.75	11.80	-2	1,463	-0.14%
2018/12/07	1	12.05	1	12.15	12.05	0	1,482	0.00%
2018/12/06	6	12.69	0	0.00	11.80	6	1,466	0.41%
2018/11/30	0	0.00	7	11.90	11.90	-7	1,408	-0.50%
2018/11/29	0	0.00	3	11.70	11.70	-3	1,378	-0.22%
2018/11/27	20	11.79	5	11.69	11.75	15	1,367	1.10%
2018/11/19	0	0.00	31	11.20	11.20	-31	1,219	-2.54%
2018/11/16	1	10.90	0	0.00	10.95	1	1,208	0.08%
2018/10/26	40	9.87	0	0.00	9.85	40	1,668	2.40%
2018/10/19	5	10.55	0	0.00	10.60	5	1,542	0.32%
2018/10/16	0	0.00	6	10.88	10.85	-6	1,554	-0.39%
2018/10/12	1	10.55	0	0.00	10.75	1	1,567	0.06%
2018/10/11	5	11.10	10	11.05	11.05	-5	1,569	-0.32%
2018/10/09	0	0.00	17	12.30	12.25	-17	1,609	-1.06%
2018/10/03	0	0.00	5	13.30	13.15	-5	1,696	-0.29%
2018/09/28	0	0.00	5	13.20	13.15	-5	1,792	-0.28%
2018/09/21	0	0.00	15	12.90	13.20	-15	1,863	-0.81%
2018/09/14	0	0.00	1	12.55	12.70	-1	2,202	-0.05%
2018/09/13	0	0.00	5	12.50	12.45	-5	2,416	-0.21%
2018/09/10	6	12.28	2	12.05	12.00	4	2,869	0.14%
2018/09/07	14	13.05	0	0.00	12.85	14	2,941	0.48%
2018/09/05	5	13.80	5	13.75	13.70	0	3,023	0.00%
2018/09/03	6	13.84	0	0.00	13.55	6	3,103	0.19%
2018/08/31	0	0.00	1	13.90	14.00	-1	3,128	-0.03%
2018/08/30	0	0.00	2	13.85	13.85	-2	3,393	-0.06%
2018/08/27	0	0.00	1	13.70	13.70	-1	3,553	-0.03%
2018/08/21	3	13.45	0	0.00	13.45	3	3,882	0.08%
2018/08/16	5	13.65	0	0.00	13.65	5	4,054	0.12%
2018/08/14	30	14.26	0	0.00	14.30	30	4,042	0.74%
2018/08/10	0	0.00	20	15.50	15.30	-20	3,988	-0.50%
2018/08/09	4	15.97	0	0.00	15.75	4	3,956	0.10%
2018/08/08	0	0.00	58	15.69	15.70	-58	3,824	-1.52%
2018/08/07	1	15.30	19	15.32	15.30	-18	3,776	-0.48%
2018/08/06	0	0.00	2	15.15	15.10	-2	3,711	-0.05%
2018/08/02	1	15.00	0	0.00	14.90	1	3,769	0.03%
2018/07/25	0	0.00	23	14.90	14.85	-23	3,844	-0.60%
2018/07/24	1	14.90	5	14.90	14.90	-4	3,851	-0.10%
2018/07/20	15	15.00	0	0.00	14.95	15	3,877	0.39%
2018/07/19	1	15.05	1	15.35	14.95	0	3,880	0.00%
2018/07/18	0	0.00	3	15.20	15.20	-3	3,874	-0.08%
2018/07/17	8	15.22	1	15.20	15.20	7	3,862	0.18%
2018/07/12	0	0.00	1	14.55	14.65	-1	3,820	-0.03%
2018/07/11	17	15.15	11	15.12	15.10	6	3,814	0.16%
2018/07/10	0	0.00	16	15.11	15.00	-16	3,780	-0.42%
2018/07/06	4	14.74	0	0.00	15.10	4	3,775	0.11%
2018/07/03	7	15.60	17	15.70	15.35	-10	3,736	-0.27%
2018/07/02	8	15.81	5	15.95	15.60	3	3,735	0.08%
2018/06/29	3	15.80	9	15.85	15.85	-6	3,739	-0.16%
2018/06/28	5	15.80	0	0.00	15.75	5	3,750	0.13%
2018/06/27	8	16.28	2	16.45	16.20	6	3,731	0.16%
2018/06/26	0	0.00	7	16.20	16.35	-7	3,543	-0.20%
2018/06/25	1	16.35	2	16.25	16.25	-1	3,501	-0.03%
2018/06/22	6	16.84	4	16.81	16.50	2	3,494	0.06%
2018/06/21	10	16.56	2	16.75	16.70	8	3,302	0.24%
2018/06/20	3	15.87	2	16.13	16.25	1	3,196	0.03%
2018/06/19	49	16.51	1	16.70	16.20	48	3,176	1.51%
2018/06/15	0	0.00	50	16.64	16.65	-50	3,056	-1.64%
2018/06/14	4	16.48	10	16.40	16.25	-6	2,999	-0.20%
2018/06/13	1	16.25	6	16.37	16.30	-5	3,055	-0.16%
2018/06/11	1	16.20	2	16.15	16.20	-1	3,168	-0.03%
2018/06/07	38	16.42	37	16.54	16.40	1	3,226	0.03%
2018/06/06	2	15.75	21	15.98	16.35	-19	2,979	-0.64%
2018/06/04	0	0.00	3	15.57	15.55	-3	3,001	-0.10%
2018/06/01	0	0.00	5	15.65	15.45	-5	3,066	-0.16%
2018/05/31	2	15.40	0	0.00	15.50	2	3,048	0.07%
2018/05/30	3	15.55	2	15.60	15.65	1	3,123	0.03%
2018/05/29	60	15.35	0	0.00	15.35	60	2,903	2.07%
2018/05/24	21	15.00	2	15.15	15.10	19	2,850	0.67%
2018/05/23	1	14.75	1	14.70	14.80	0	2,903	0.00%
2018/05/22	0	0.00	22	14.52	14.55	-22	2,886	-0.76%
2018/05/21	1	14.50	15	14.50	14.65	-14	2,912	-0.48%
2018/05/17	3	14.40	0	0.00	14.40	3	3,014	0.10%
2018/05/14	1	14.45	5	14.50	14.50	-4	3,279	-0.12%
2018/05/10	2	14.75	0	0.00	14.65	2	3,504	0.06%
2018/05/08	8	14.40	2	14.40	14.40	6	3,707	0.16%
2018/05/04	0	0.00	3	14.15	14.15	-3	4,296	-0.07%
2018/05/03	0	0.00	2	14.10	14.15	-2	4,969	-0.04%
2018/04/30	0	0.00	5	14.50	14.50	-5	5,666	-0.09%
2018/04/25	5	14.50	0	0.00	14.50	5	5,945	0.08%
2018/04/23	4	15.15	2	15.18	15.05	2	5,961	0.03%
2018/04/19	20	15.65	0	0.00	15.60	20	6,070	0.33%
2018/04/18	3	15.10	0	0.00	15.10	3	6,012	0.05%
2018/04/16	10	15.45	0	0.00	15.40	10	6,053	0.17%
2018/04/12	2	15.50	1	15.50	15.65	1	6,109	0.02%
2018/04/11	4	15.50	0	0.00	15.50	4	6,128	0.07%
2018/04/09	3	15.60	4	15.55	15.55	-1	6,261	-0.02%
2018/04/03	12	15.73	25	15.71	15.70	-13	6,353	-0.20%
2018/03/31	2	16.00	10	16.05	16.15	-8	6,361	-0.13%
2018/03/30	0	0.00	5	16.20	15.80	-5	6,342	-0.08%
2018/03/29	1	15.90	0	0.00	15.90	1	6,350	0.02%
2018/03/28	8	15.99	32	15.93	15.85	-24	6,373	-0.38%
2018/03/27	25	16.05	10	16.10	16.05	15	6,474	0.23%
2018/03/26	10	15.74	10	15.65	15.90	0	6,509	0.00%
2018/03/22	16	16.49	0	0.00	16.05	16	6,553	0.24%
2018/03/21	25	16.49	22	16.50	16.45	3	6,503	0.05%
2018/03/20	10	16.25	7	16.30	16.25	3	6,466	0.05%
2018/03/19	33	16.54	10	16.55	16.45	23	6,457	0.36%
2018/03/16	1	16.60	32	16.75	16.70	-31	6,358	-0.49%
2018/03/15	0	0.00	7	16.49	16.45	-7	6,261	-0.11%
2018/03/13	0	0.00	4	16.43	16.30	-4	6,256	-0.06%
2018/03/09	30	16.30	0	0.00	16.30	30	6,248	0.48%
2018/03/08	10	16.50	26	16.70	16.55	-16	6,314	-0.25%
2018/03/07	4	16.20	4	16.25	16.30	0	6,219	0.00%
2018/03/05	2	16.20	7	16.17	15.90	-5	6,277	-0.08%
2018/03/01	3	15.87	0	0.00	15.90	3	6,258	0.05%
2018/02/27	1	16.20	2	16.10	16.05	-1	6,356	-0.02%
2018/02/26	40	16.13	3	16.10	16.10	37	6,485	0.57%
2018/02/23	3	16.45	30	16.35	16.40	-27	6,473	-0.42%
2018/02/21	10	15.75	2	15.70	15.75	8	6,423	0.12%
2018/02/12	3	15.23	3	15.20	15.20	0	6,439	0.00%
2018/02/09	5	15.08	112	14.71	15.20	-107	6,477	-1.65%	大賣/鉅額交易
2018/02/08	4	15.86	5	15.70	15.75	-1	6,456	-0.02%
2018/02/07	61	16.36	0	0.00	16.05	61	6,435	0.95%
2018/02/06	21	15.94	104	16.08	15.70	-83	6,511	-1.27%	大賣/
2018/02/05	13	17.17	12	17.21	17.30	1	6,477	0.02%
2018/02/02	20	18.18	34	18.38	18.00	-14	6,492	-0.22%
2018/02/01	58	17.97	0	0.00	17.85	58	7,139	0.81%
2018/01/31	30	18.29	5	18.28	18.25	25	7,161	0.35%
2018/01/30	6	18.63	41	18.53	18.45	-35	7,301	-0.48%
2018/01/29	50	18.19	11	18.37	18.10	39	6,903	0.56%
2018/01/26	648	18.57	531	18.29	18.40	117	6,818	1.72%	大買/大賣/鉅額交易
2018/01/25	27	17.93	63	17.90	18.00	-36	6,221	-0.58%
2018/01/24	0	0.00	29	17.27	17.30	-29	5,782	-0.50%
2018/01/23	1	16.70	0	0.00	16.65	1	5,698	0.02%
2018/01/22	27	17.16	18	17.27	16.90	9	5,859	0.15%
2018/01/19	6	16.87	0	0.00	16.95	6	6,149	0.10%
2018/01/16	2	16.85	27	16.80	16.85	-25	6,922	-0.36%
2018/01/15	2	16.40	20	16.55	16.45	-18	7,526	-0.24%
2018/01/11	7	16.20	0	0.00	16.15	7	7,633	0.09%
2018/01/10	16	16.40	0	0.00	16.30	16	7,688	0.21%
2018/01/09	1	16.65	0	0.00	16.65	1	7,781	0.01%
2018/01/08	28	17.02	4	16.60	16.60	24	8,199	0.29%
2018/01/05	34	17.00	0	0.00	16.95	34	8,262	0.41%
2018/01/03	12	17.03	2	17.13	16.85	10	8,432	0.12%
2018/01/02	15	16.60	0	0.00	17.00	15	8,363	0.18%