凌陽 (2401)-元大-沙鹿券商分點個股進出

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(已收盤)

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	1	29.20	0	0.00	28.70	1	2,216	0.05%
2024/11/20	17	28.36	3	28.50	28.20	14	2,279	0.61%
2024/11/19	3	28.17	2	28.20	28.20	1	2,337	0.04%
2024/11/18	3.1	27.89	2.1	27.95	27.95	1	2,555	0.04%
2024/11/15	1	28.15	3	28.47	28.40	-2	2,572	-0.08%
2024/11/14	6	28.20	1	27.95	27.85	5	2,641	0.19%
2024/11/13	2	28.53	3	28.83	28.60	-1	2,682	-0.04%
2024/11/12	2	28.58	3	28.55	28.60	-1	2,871	-0.03%
2024/11/11	1	29.50	6	29.77	29.70	-5	2,846	-0.18%
2024/11/08	1	30.70	1	30.00	30.10	0	2,860	0.00%
2024/11/07	2	30.78	7	30.81	30.80	-5	2,959	-0.17%
2024/11/06	1.1	29.52	1	29.75	30.00	0.1	2,954	0.00%
2024/11/05	0	0.00	2	29.58	29.55	-2	3,003	-0.07%
2024/11/04	1	29.40	4	29.31	29.10	-3	3,089	-0.10%
2024/11/01	2	29.38	1	29.55	29.75	1	3,157	0.03%
2024/10/30	3	29.62	1	29.55	29.45	2	3,185	0.06%
2024/10/28	6	30.53	0	0.00	30.65	6	3,213	0.19%
2024/10/25	0	0.00	1	31.05	31.00	-1	3,238	-0.03%
2024/10/24	1	30.90	0	0.00	30.85	1	3,256	0.03%
2024/10/21	0	0.00	3	30.93	31.50	-3	3,400	-0.09%
2024/10/18	4.5	30.41	13	30.02	30.00	-8.5	3,463	-0.25%
2024/10/17	4	30.55	2	31.03	30.50	2	3,566	0.06%
2024/10/16	1	30.15	1	30.35	30.35	0	3,699	0.00%
2024/10/15	0	0.00	1	30.80	30.35	-1	3,847	-0.03%
2024/10/14	1	29.95	1	30.15	30.25	0	4,142	0.00%
2024/10/11	1	30.15	4	30.39	30.15	-3	4,284	-0.07%
2024/10/09	3	30.62	2.1	30.77	30.20	1	4,545	0.02%
2024/10/08	1	30.95	2	30.80	30.85	-1	4,619	-0.02%
2024/10/07	1	31.15	1	31.35	31.35	0	4,772	0.00%
2024/10/04	1	31.60	0	0.00	31.20	1	5,086	0.02%
2024/10/01	1	31.50	3	31.50	31.45	-2	5,674	-0.04%
2024/09/30	0	0.00	3	32.03	31.65	-3	5,783	-0.05%
2024/09/27	6	32.01	2	31.70	31.90	4	5,894	0.07%
2024/09/26	7.1	32.42	9	32.14	31.75	-2	5,901	-0.03%
2024/09/25	11.1	31.11	0.1	31.60	31.00	11	5,830	0.19%
2024/09/24	1	29.65	0	0.00	30.65	1	5,819	0.02%
2024/09/23	1	30.00	1	29.80	29.80	0	5,889	0.00%
2024/09/20	0.1	29.60	1	29.50	29.45	-0.9	6,133	-0.01%
2024/09/19	0	0.00	2	29.15	29.65	-2	6,451	-0.03%
2024/09/18	2.1	29.11	0	0.00	29.00	2.1	6,657	0.03%
2024/09/12	0	0.00	1	29.00	29.20	-1	7,209	-0.01%
2024/09/11	1	28.55	0	0.00	28.35	1	7,258	0.01%
2024/09/10	0	0.00	0	29.00	28.20	0	7,377	0.00%
2024/09/09	0	0.00	0	28.50	28.95	0	7,422	0.00%
2024/09/06	6	28.90	0.1	29.00	28.90	5.9	7,561	0.08%
2024/09/05	0	0.00	2	29.80	28.95	-2	7,730	-0.03%
2024/09/04	3	28.57	0	0.00	28.60	3	7,779	0.04%
2024/09/03	1	30.65	1	30.60	30.60	0	7,798	0.00%
2024/09/02	0	31.15	0	0.00	31.10	0	7,939	0.00%
2024/08/30	1	31.40	1	31.45	31.40	0	8,090	0.00%
2024/08/29	3	31.10	0	0.00	31.45	3	8,263	0.04%
2024/08/28	0	31.75	0	0.00	31.55	0	8,593	0.00%
2024/08/27	2	31.80	0	0.00	31.85	2	8,905	0.02%
2024/08/26	2	32.40	0	0.00	32.00	2	9,347	0.02%
2024/08/22	6	32.77	1	32.80	32.60	5	12,205	0.04%
2024/08/21	4.1	32.50	7	32.54	32.45	-2.9	12,669	-0.02%
2024/08/20	15	33.18	6.1	32.91	32.90	8.9	12,661	0.07%
2024/08/19	0	0.00	2	31.20	31.40	-2	12,585	-0.02%
2024/08/16	5	30.96	2.1	31.10	30.75	3	12,596	0.02%
2024/08/15	2	29.85	0	0.00	31.05	2	12,585	0.02%
2024/08/14	10	29.85	0	0.00	30.00	10	12,662	0.08%
2024/08/09	4	30.49	0	0.00	30.40	4	12,638	0.03%
2024/08/08	2	29.33	2	29.95	29.75	0	12,767	0.00%
2024/08/07	0	0.00	1	30.25	30.25	-1	12,767	-0.01%
2024/08/06	2.1	28.33	2	27.50	28.25	0.1	12,770	0.00%
2024/08/05	5.6	29.30	3	29.15	29.15	2.6	12,716	0.02%
2024/08/02	0.1	32.90	0	0.00	32.35	0.1	12,680	0.00%
2024/08/01	1	33.15	3	33.52	33.50	-2	12,729	-0.02%
2024/07/31	0	0.00	0	32.75	32.50	0	12,747	0.00%
2024/07/26	8	32.60	0	0.00	32.65	8	13,393	0.06%
2024/07/23	3	33.65	0	0.00	33.25	3	13,403	0.02%
2024/07/22	1.2	33.96	10	33.50	33.10	-8.9	13,391	-0.07%
2024/07/19	1.1	35.00	0	0.00	34.40	1.1	13,281	0.01%
2024/07/18	1.2	35.81	0	0.00	35.85	1.2	13,208	0.01%
2024/07/17	5.3	37.04	7.1	37.42	36.90	-1.8	13,098	-0.01%
2024/07/16	24	37.84	25	37.52	37.60	-1	13,019	-0.01%
2024/07/15	32.1	37.91	27	37.64	37.00	5.1	13,022	0.04%
2024/07/12	8	37.82	4	37.26	37.25	4	12,900	0.03%
2024/07/11	11	38.22	7	38.12	37.65	4	13,155	0.03%
2024/07/10	3.1	37.25	13	37.34	37.15	-9.9	13,191	-0.08%
2024/07/09	26	36.84	8	37.21	37.70	18	13,187	0.14%
2024/07/08	23.1	37.60	32	37.67	37.70	-8.9	13,072	-0.07%
2024/07/05	37	37.77	62	38.10	38.35	-25	12,779	-0.20%
2024/07/04	9	36.59	1	37.00	36.30	8	12,202	0.07%
2024/07/03	3	36.68	9	36.60	36.70	-6	12,090	-0.05%
2024/07/01	1	36.00	4.6	35.65	35.40	-3.6	11,916	-0.03%
2024/06/28	1	36.75	26	36.99	36.20	-25	11,858	-0.21%
2024/06/27	12	36.45	12	36.11	35.90	0	11,760	0.00%
2024/06/26	33	37.22	23	37.03	36.90	10	11,656	0.09%
2024/06/25	14	36.88	11.2	37.30	37.35	2.8	11,411	0.02%
2024/06/24	23	36.88	8.3	36.89	36.55	14.7	11,096	0.13%
2024/06/21	20.3	37.01	5	36.96	36.40	15.3	10,944	0.14%
2024/06/20	7.6	35.84	46.1	35.77	36.20	-38.5	10,688	-0.36%
2024/06/19	2	35.13	2	34.80	34.75	0	10,553	0.00%
2024/06/18	13	35.20	1	35.50	35.25	12	10,514	0.11%
2024/06/17	6.1	36.12	17	36.15	35.60	-11	10,483	-0.10%
2024/06/14	0	0.00	4.2	35.65	35.70	-4.2	10,383	-0.04%
2024/06/13	9	35.52	9	35.80	35.50	0	10,346	0.00%
2024/06/12	2	35.50	1	35.35	35.60	1	10,247	0.01%
2024/06/11	21	34.33	4	34.34	34.40	17	10,134	0.17%
2024/06/07	0	0.00	4	34.56	34.75	-4	10,105	-0.04%
2024/06/06	13.2	34.97	6	34.73	34.30	7.2	10,067	0.07%
2024/06/05	11	35.17	5.1	34.79	34.90	6	9,918	0.06%
2024/06/04	14	35.15	19	35.80	35.20	-5	9,799	-0.05%
2024/06/03	35	37.00	28	36.51	36.25	7	9,642	0.07%
2024/05/31	22.1	36.55	18	36.24	36.45	4.1	9,328	0.04%
2024/05/30	22.1	36.49	10	36.25	35.65	12.1	9,023	0.13%
2024/05/29	66.2	38.38	56.1	38.33	36.85	10.1	8,603	0.12%
2024/05/28	39	34.80	55.5	35.01	36.45	-16.5	6,959	-0.24%
2024/05/27	17	33.21	28	33.50	33.15	-11	5,728	-0.19%
2024/05/24	3.1	31.30	1	31.15	31.30	2.1	5,253	0.04%
2024/05/23	17	31.18	2	31.30	30.65	15	5,233	0.29%
2024/05/22	3	31.00	18	30.90	31.15	-15	5,133	-0.29%
2024/05/21	11	30.85	1	30.70	30.80	10	5,158	0.19%
2024/05/20	23	31.00	19	31.04	30.90	4	5,218	0.08%
2024/05/17	0	0.00	2	30.50	30.10	-2	5,196	-0.04%
2024/05/16	3	30.32	9.1	30.27	30.20	-6.1	5,171	-0.12%
2024/05/15	10	29.97	61	29.95	29.95	-51	5,148	-0.99%
2024/05/14	4	30.39	18	30.28	30.25	-14	5,068	-0.28%
2024/05/13	0	0.00	1	28.55	28.65	-1	4,874	-0.02%
2024/05/10	2	27.93	0	0.00	28.10	2	4,880	0.04%
2024/05/09	5	28.38	2	28.40	28.10	3	4,836	0.06%
2024/05/08	2	28.30	4	28.55	28.55	-2	4,830	-0.04%
2024/05/07	3	28.63	0	0.00	28.70	3	4,811	0.06%
2024/05/06	8.1	29.11	6	28.80	28.95	2.1	4,744	0.04%
2024/05/03	3.1	29.06	1	29.20	28.75	2.1	4,735	0.04%
2024/05/02	37	29.13	9	28.84	28.60	28	4,680	0.60%
2024/04/30	11	30.19	21	30.17	31.05	-10	4,427	-0.23%
2024/04/29	4	27.94	7	28.20	28.60	-3	4,130	-0.07%
2024/04/26	19	27.79	2	28.05	27.70	17	4,191	0.41%
2024/04/25	13	27.89	10.1	27.81	27.80	2.9	4,213	0.07%
2024/04/24	9	28.03	9	28.23	28.30	0	4,282	0.00%
2024/04/23	10	27.25	2	27.28	27.45	8	4,394	0.18%
2024/04/22	1	26.95	0	0.00	26.75	1	4,619	0.02%
2024/04/19	13	27.91	6	28.48	27.60	7	4,610	0.15%
2024/04/18	12.5	29.26	6	29.54	29.35	6.5	4,521	0.14%
2024/04/17	30.1	29.60	26	29.68	28.90	4.1	4,380	0.09%
2024/04/16	16.1	28.61	6	29.12	29.30	10.1	4,031	0.25%
2024/04/15	3	27.77	2	27.90	27.80	1	3,762	0.03%
2024/04/12	0	0.00	5	28.34	28.30	-5	3,692	-0.14%
2024/04/11	1	27.95	1	28.05	28.00	0	3,659	0.00%
2024/04/10	0.1	28.35	1	28.35	28.30	-0.9	3,656	-0.02%
2024/04/09	1	27.85	2	28.23	27.90	-1	3,676	-0.03%
2024/04/08	4	27.84	0	0.00	27.70	4	3,693	0.11%
2024/04/03	1	27.90	2	28.08	27.95	-1	3,706	-0.03%
2024/04/02	6	28.21	10	28.03	28.00	-4	3,719	-0.11%
2024/04/01	0	0.00	3	28.37	28.40	-3	3,742	-0.08%
2024/03/29	0	0.00	1	28.05	28.10	-1	3,800	-0.03%
2024/03/28	3	28.12	3	27.95	27.95	0	3,811	0.00%
2024/03/27	5	28.25	1	28.55	28.25	4	3,820	0.10%
2024/03/26	6	28.83	0	0.00	28.30	6	3,833	0.16%
2024/03/25	5	29.10	6	29.27	29.15	-1	3,806	-0.03%
2024/03/22	2	28.60	3	28.70	28.80	-1	3,777	-0.03%
2024/03/21	3	28.75	6	28.80	28.90	-3	3,835	-0.08%
2024/03/20	1	28.65	0	0.00	28.50	1	4,000	0.03%
2024/03/19	5	28.90	0	0.00	28.75	5	4,104	0.12%
2024/03/18	0	0.00	6	28.69	28.95	-6	4,133	-0.15%
2024/03/15	2	29.35	1	29.20	28.80	1	4,224	0.02%
2024/03/14	1	29.60	1	29.35	29.30	0	4,331	0.00%
2024/03/13	2	30.30	10	30.20	30.20	-8	4,480	-0.18%
2024/03/12	10	31.00	0	0.00	31.15	10	4,580	0.22%
2024/03/07	0	0.00	11	31.41	31.50	-11	4,828	-0.23%
2024/03/06	2	32.10	6	32.25	32.00	-4	4,921	-0.08%
2024/03/01	0	0.00	21	33.00	32.60	-21	5,889	-0.36%
2024/02/29	0.1	33.05	2	32.93	33.10	-1.9	6,068	-0.03%
2024/02/26	1	33.55	1	33.20	33.50	0	6,529	0.00%
2024/02/23	0	0.00	22.1	33.65	33.15	-22.1	6,921	-0.32%
2024/02/22	0	0.00	4	33.39	33.40	-4	7,308	-0.05%
2024/02/21	34	33.69	11	33.30	33.30	23	7,988	0.29%
2024/02/20	5	33.32	2	33.45	33.40	3	8,652	0.03%
2024/02/19	16	32.84	15	32.79	32.75	1	8,679	0.01%
2024/02/16	19	32.36	28	32.11	32.80	-9	8,759	-0.10%
2024/02/15	4	31.55	7	31.58	31.50	-3	8,739	-0.03%
2024/02/05	20	31.10	7	30.99	30.95	13	8,754	0.15%
2024/02/02	5	31.80	4	32.33	31.70	1	8,750	0.01%
2024/02/01	4	32.25	4	32.28	32.30	0	8,788	0.00%
2024/01/31	9	32.47	11	32.56	32.30	-2	8,902	-0.02%
2024/01/30	4	32.33	5.1	32.27	32.20	-1.1	9,526	-0.01%
2024/01/29	6	32.05	13	32.50	32.65	-7	9,790	-0.07%
2024/01/26	8	32.24	3	32.35	32.05	5	9,797	0.05%
2024/01/25	11	32.70	3	32.77	32.60	8	9,790	0.08%
2024/01/24	10	33.67	4	33.63	33.30	6	9,809	0.06%
2024/01/23	4	34.04	45	34.03	33.80	-41	9,892	-0.41%
2024/01/22	5	33.82	12	33.79	34.30	-7	9,875	-0.07%
2024/01/19	2	32.60	24	32.93	33.10	-22	9,889	-0.22%
2024/01/18	25	32.33	21	32.40	32.40	4	10,046	0.04%
2024/01/17	13.2	33.42	19	33.42	33.20	-5.9	10,531	-0.06%
2024/01/16	75	33.71	6	33.63	33.45	69	10,607	0.65%
2024/01/15	9	32.14	29	32.51	32.70	-20	10,773	-0.19%
2024/01/12	26	31.88	5	32.10	31.50	21	10,860	0.19%
2024/01/11	2	32.10	13	32.34	32.70	-11	10,872	-0.10%
2024/01/10	13	32.13	18	32.27	32.15	-5	11,077	-0.05%
2024/01/09	2	32.58	5	32.50	32.25	-3	11,207	-0.03%
2024/01/08	9	32.93	6.1	33.17	32.75	2.9	11,219	0.03%
2024/01/05	0	0.00	1	33.05	33.00	-1	11,247	-0.01%
2024/01/04	4	33.04	5	32.84	32.80	-1	11,311	-0.01%
2024/01/03	8	33.23	3	33.37	33.25	5	11,316	0.04%
2024/01/02	4	34.21	0	0.00	33.75	4	11,308	0.04%
2023/12/29	1	33.85	6	34.28	34.35	-5	11,330	-0.04%
2023/12/28	10.1	34.15	0	0.00	34.00	10.1	11,328	0.09%
2023/12/27	11	34.43	9	34.28	34.10	2	11,364	0.02%
2023/12/26	11	33.90	11	34.01	34.10	0	11,341	0.00%
2023/12/25	2	33.70	1	33.85	33.30	1	11,322	0.01%
2023/12/22	3	33.48	13	33.69	33.60	-10	11,316	-0.09%
2023/12/21	5	33.26	7	33.35	33.20	-2	11,318	-0.02%
2023/12/20	13	33.76	2	33.78	33.70	11	11,327	0.10%
2023/12/19	0	33.70	12	33.55	33.70	-12	11,337	-0.11%
2023/12/18	8	34.09	9.1	34.35	34.05	-1.1	11,374	-0.01%
2023/12/15	60.2	35.75	7	35.04	34.85	53.2	11,431	0.47%
2023/12/14	17	36.37	30	36.66	36.65	-13	11,365	-0.11%
2023/12/13	8	36.27	5	36.25	36.30	3	11,296	0.03%
2023/12/12	7	36.21	8	36.11	36.10	-1	11,364	-0.01%
2023/12/11	6	36.67	15.1	36.76	36.55	-9.1	11,377	-0.08%
2023/12/08	10	36.44	25	36.44	36.40	-15	11,300	-0.13%
2023/12/07	25.1	36.03	11	35.98	35.55	14.1	11,179	0.13%
2023/12/06	19.1	35.62	22	35.70	36.10	-3	11,165	-0.03%
2023/12/05	21	34.75	14	34.69	34.80	7	11,140	0.06%
2023/12/04	10	35.37	14	35.32	35.05	-4	11,398	-0.04%
2023/12/01	14	35.98	11	36.41	35.75	3	12,165	0.02%
2023/11/30	23	36.10	9	36.35	36.15	14	12,722	0.11%
2023/11/29	48	36.64	29	36.55	36.40	19	12,666	0.15%
2023/11/28	16	36.54	28	36.39	36.50	-12	12,273	-0.10%
2023/11/27	5	35.97	14	36.09	35.65	-9	12,262	-0.07%
2023/11/24	27	35.94	22	35.58	35.55	5	12,347	0.04%
2023/11/22	21	35.90	21	36.02	36.05	0	12,036	0.00%
2023/11/21	26.2	35.17	17	35.38	35.40	9.2	11,773	0.08%
2023/11/20	38.1	35.50	35	35.79	35.65	3.1	11,498	0.03%
2023/11/17	27	34.86	52.8	34.39	34.50	-25.8	10,918	-0.24%
2023/11/16	15	32.38	10	32.42	32.60	5	10,420	0.05%
2023/11/15	4	31.69	6	32.05	31.60	-2	10,384	-0.02%
2023/11/14	0	0.00	1	31.60	31.50	-1	10,460	-0.01%
2023/11/13	2	31.33	3	31.20	31.40	-1	10,882	-0.01%
2023/11/10	5	31.35	2	31.38	31.10	3	10,947	0.03%
2023/11/09	16	31.78	10	31.73	31.85	6	10,960	0.05%
2023/11/08	8	32.42	3	32.57	32.15	5	11,004	0.05%
2023/11/07	30	32.98	32	33.11	33.05	-2	10,987	-0.02%
2023/11/06	15	32.39	29	32.16	32.55	-14	10,393	-0.13%
2023/11/03	2	30.15	2	30.45	29.95	0	10,160	0.00%
2023/11/02	1	30.10	0	0.00	30.05	1	10,209	0.01%
2023/11/01	0	0.00	2	29.75	29.65	-2	10,325	-0.02%
2023/10/31	0	0.00	15	30.90	30.10	-15	10,358	-0.14%
2023/10/30	4	31.85	16	31.82	31.65	-12	10,363	-0.12%
2023/10/27	12	32.02	8	32.14	31.60	4	10,633	0.04%
2023/10/26	16	32.27	9	32.32	32.10	7	10,757	0.07%
2023/10/25	64	32.98	80	32.97	32.50	-16	10,642	-0.15%
2023/10/24	37	31.90	14	31.35	31.45	23	10,226	0.22%
2023/10/23	57	32.30	35	31.95	31.80	22	10,124	0.22%
2023/10/20	3	31.55	4	31.95	32.05	-1	9,862	-0.01%
2023/10/19	4	31.63	10	31.18	31.70	-6	9,752	-0.06%
2023/10/18	38	31.38	33	31.58	31.45	5	9,680	0.05%
2023/10/17	11	31.34	4	31.40	31.15	7	9,459	0.07%
2023/10/16	0	0.00	13	30.61	30.50	-13	9,335	-0.14%
2023/10/13	1	30.20	0	0.00	30.30	1	9,490	0.01%
2023/10/12	0	0.00	4	30.45	30.60	-4	9,693	-0.04%
2023/10/05	1	30.00	3	30.15	29.95	-2	9,883	-0.02%
2023/10/04	2	29.40	0	0.00	29.55	2	9,867	0.02%
2023/09/28	4	29.63	1	29.45	29.05	3	9,969	0.03%
2023/09/27	0.1	29.20	0	0.00	29.15	0.1	9,955	0.00%
2023/09/22	2	29.65	1	29.80	29.85	1	10,036	0.01%
2023/09/21	11.2	29.52	7	29.67	29.55	4.2	10,024	0.04%
2023/09/20	2.1	30.34	50	30.63	30.35	-47.9	9,971	-0.48%
2023/09/19	1	31.80	7	32.40	31.30	-6	9,890	-0.06%
2023/09/18	0	0.00	2	32.55	32.40	-2	9,808	-0.02%
2023/09/15	7	32.26	0	0.00	32.25	7	9,807	0.07%
2023/09/14	2	32.45	7	32.18	32.35	-5	9,797	-0.05%
2023/09/13	4	31.80	6.2	31.76	31.70	-2.2	9,827	-0.02%
2023/09/12	3	32.38	5	32.22	31.80	-2	10,153	-0.02%
2023/09/11	3	31.72	1	32.05	32.05	2	10,958	0.02%
2023/09/08	5	31.99	11	32.12	32.10	-6	10,958	-0.06%
2023/09/07	33	32.74	31	32.49	32.50	2	10,923	0.02%
2023/09/06	37.5	33.97	30.2	33.77	33.05	7.3	10,635	0.07%
2023/09/05	29	33.77	40	34.14	35.10	-11	9,827	-0.11%
2023/09/04	2	31.68	11	31.49	31.95	-9	9,305	-0.10%
2023/09/01	19	31.69	10	31.40	31.25	9	9,424	0.10%
2023/08/31	20	31.78	9	31.66	32.25	11	9,306	0.12%
2023/08/30	5	32.15	39	31.93	31.95	-34	8,982	-0.38%
2023/08/29	10	30.85	14	30.69	30.65	-4	8,706	-0.05%
2023/08/28	21	31.34	23	31.37	31.05	-2	8,644	-0.02%
2023/08/25	4	31.70	41	31.41	31.55	-37	8,508	-0.44%
2023/08/24	21.1	31.29	17.2	31.25	31.10	3.9	8,399	0.05%
2023/08/23	3	30.83	26.4	31.00	31.20	-23.4	8,243	-0.28%
2023/08/22	30.1	30.79	57.6	30.53	30.35	-27.5	8,073	-0.34%
2023/08/21	2	31.02	3	31.02	31.05	-1	7,785	-0.01%
2023/08/18	13	30.73	20	30.62	30.25	-7	7,662	-0.09%
2023/08/17	142.1	31.31	37.1	31.27	31.10	104.9	7,479	1.40%	大買/鉅額交易
2023/08/16	4	29.55	2	29.15	29.90	2	7,025	0.03%
2023/08/15	5	29.09	2	28.78	28.85	3	6,925	0.04%
2023/08/14	1	28.75	6	29.31	28.80	-5	6,873	-0.07%
2023/08/11	6	30.02	13.2	30.08	30.15	-7.1	6,759	-0.11%
2023/08/10	9	29.49	11	29.18	28.95	-2	6,652	-0.03%
2023/08/09	0	0.00	2	30.18	30.05	-2	6,581	-0.03%
2023/08/08	6	30.03	1	31.00	29.85	5	6,524	0.08%
2023/08/07	12	30.28	23	30.62	30.70	-11	6,442	-0.17%
2023/08/04	1	28.65	9	29.16	30.25	-8	6,298	-0.13%
2023/08/02	41	29.46	10	29.64	29.00	31	6,204	0.50%
2023/08/01	17	30.37	19.4	30.13	30.05	-2.4	6,084	-0.04%
2023/07/31	18.2	30.74	24	30.22	30.75	-5.8	5,752	-0.10%
2023/07/28	2	29.35	8	30.09	29.50	-6	5,499	-0.11%
2023/07/27	6	30.44	0	0.00	30.40	6	5,410	0.11%
2023/07/26	12	30.22	20	30.04	29.75	-8	5,267	-0.15%
2023/07/25	9.7	30.22	21.1	29.71	29.95	-11.4	5,141	-0.22%
2023/07/24	9	28.12	0.1	28.40	28.00	8.9	4,986	0.18%
2023/07/21	4	28.70	23	28.62	28.60	-19	4,958	-0.38%
2023/07/20	4	28.63	4	28.85	28.80	0	4,955	0.00%
2023/07/19	10	28.29	1	28.40	28.30	9	4,929	0.18%
2023/07/18	8	30.05	64	29.28	28.85	-56	4,886	-1.15%
2023/07/17	99	31.05	20.2	30.31	30.65	78.8	4,704	1.68%
2023/07/14	18	29.86	9	29.90	29.65	9	4,481	0.20%
2023/07/13	18	29.40	6	29.36	29.00	12	4,462	0.27%
2023/07/12	13.1	29.75	7	29.62	29.20	6.1	4,399	0.14%
2023/07/11	2	28.35	8	28.41	28.80	-6	4,250	-0.14%
2023/07/10	9	28.48	3	28.70	28.55	6	4,230	0.14%
2023/07/07	0.1	29.15	7	29.01	28.75	-6.9	4,200	-0.16%
2023/07/06	0	0.00	4	29.80	30.05	-4	4,127	-0.10%
2023/07/05	0	0.00	3	29.67	29.30	-3	4,048	-0.07%
2023/07/04	0.3	29.15	3	29.32	29.90	-2.7	4,014	-0.07%
2023/07/03	8	29.35	0.1	29.45	29.50	7.9	3,942	0.20%
2023/06/30	0	0.00	1	28.55	28.75	-1	3,877	-0.03%
2023/06/29	2	29.10	2	28.50	28.75	0	3,916	0.00%
2023/06/28	1	28.30	1	28.60	28.25	0	3,892	0.00%
2023/06/27	4	29.10	5	28.63	28.45	-1	3,869	-0.03%
2023/06/26	2	29.50	11	29.60	29.40	-9	3,808	-0.24%
2023/06/21	2	29.90	0	29.95	29.90	2	3,773	0.05%
2023/06/20	4	30.68	3	30.32	30.35	1	3,716	0.03%
2023/06/19	2.1	29.62	10	30.71	30.75	-8	3,633	-0.22%
2023/06/16	21.2	30.46	20	30.36	29.95	1.1	3,467	0.03%
2023/06/15	116	31.32	70	30.90	31.40	46	3,062	1.50%	大買/
2023/06/14	5	28.25	5	29.55	29.55	0	2,171	0.00%
2023/06/13	4	26.85	4	26.89	26.90	0	2,045	0.00%
2023/06/12	2	26.13	1	26.05	26.40	1	1,973	0.05%
2023/06/09	5	26.74	14	26.68	26.70	-9	1,936	-0.46%
2023/06/08	6	26.52	16	27.04	26.85	-10	1,884	-0.53%
2023/06/07	7.1	26.49	2	26.10	26.60	5.1	1,738	0.29%
2023/06/06	0	0.00	2	25.10	25.20	-2	1,507	-0.13%
2023/06/05	1	25.45	0	0.00	25.30	1	1,536	0.07%
2023/06/02	0	0.00	3	25.28	25.25	-3	1,530	-0.20%
2023/06/01	10	25.15	0	0.00	25.15	10	1,529	0.65%
2023/05/31	1	25.20	0	0.00	25.25	1	1,539	0.06%
2023/05/30	3	25.45	38	25.21	25.35	-35	1,523	-2.30%
2023/05/29	0	24.85	0	0.00	24.90	0	1,470	0.00%
2023/05/25	1	24.35	3	24.43	24.45	-2	1,556	-0.13%
2023/05/24	0.5	24.35	0	0.00	24.40	0.5	1,572	0.03%
2023/05/23	1	24.20	2	24.25	24.20	-1	1,598	-0.06%
2023/05/19	0	0.00	3	23.72	23.70	-3	1,701	-0.18%
2023/05/18	3	23.55	1	23.55	23.50	2	1,717	0.12%
2023/05/16	1	23.25	1	23.25	23.20	0	1,757	0.00%
2023/05/12	0	0.00	1	23.30	23.40	-1	1,858	-0.05%
2023/05/11	2	23.10	2	23.10	23.10	0	2,031	0.00%
2023/05/10	0	0.00	21	23.23	23.45	-21	2,292	-0.92%
2023/05/09	10	23.35	0	0.00	23.25	10	2,300	0.43%
2023/05/08	0	0.00	2	23.70	23.60	-2	2,312	-0.09%
2023/05/04	0	0.00	5	23.95	23.90	-5	2,396	-0.21%
2023/05/03	0	0.00	5	23.80	23.80	-5	2,422	-0.21%
2023/05/02	1	23.95	0	0.00	23.95	1	2,433	0.04%
2023/04/28	0	0.00	1	23.80	23.70	-1	2,448	-0.04%
2023/04/27	0	0.00	1	23.70	23.70	-1	2,451	-0.04%
2023/04/24	0	0.00	2	24.25	24.25	-2	2,416	-0.08%
2023/04/21	0	0.00	10	24.53	24.30	-10	2,410	-0.41%
2023/04/20	5	24.80	2	24.85	24.85	3	2,401	0.12%
2023/04/19	2	25.41	0	0.00	25.30	2	2,431	0.08%
2023/04/18	0	26.00	3	25.68	25.60	-3	2,415	-0.12%
2023/04/17	0	0.00	2	25.25	25.40	-2	2,323	-0.09%
2023/04/14	21	25.10	1	25.15	25.15	20	2,311	0.86%
2023/04/13	2	25.15	0	0.00	25.05	2	2,302	0.09%
2023/04/12	0	25.60	3	25.52	25.55	-3	2,280	-0.13%
2023/04/10	3	24.80	0	0.00	24.75	3	2,251	0.13%
2023/03/31	3	25.12	4	24.80	24.90	-1	2,248	-0.04%
2023/03/30	9	24.98	13	25.16	25.05	-4	2,231	-0.18%
2023/03/27	0	0.00	5	24.90	24.85	-5	2,152	-0.23%
2023/03/24	1	25.11	2	25.05	25.05	-1	2,162	-0.04%
2023/03/23	2	24.95	0	0.00	25.00	2	2,152	0.10%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/17	2	25.03	0	0.00	24.95	2	2,120	0.09%
2023/03/16	1	25.05	2	25.00	25.05	-1	2,132	-0.05%
2023/03/15	0	25.80	0	0.00	25.70	0	2,140	0.00%
2023/03/14	8	25.10	0	0.00	25.20	8	2,165	0.37%
2023/03/13	1	24.95	2.2	25.31	25.30	-1.2	2,246	-0.05%
2023/03/10	1	25.50	9	25.84	25.45	-8	2,259	-0.35%
2023/03/08	1.1	26.36	2	26.48	26.50	-0.9	2,247	-0.04%
2023/03/07	3	26.20	6	26.25	26.20	-3	2,214	-0.14%
2023/03/03	3	26.10	0	0.00	26.05	3	2,209	0.14%
2023/03/01	0	26.85	0	0.00	25.80	0	2,243	0.00%
2023/02/24	0	26.45	0	0.00	26.10	0	2,231	0.00%
2023/02/23	4	26.61	10	26.64	26.35	-6	2,185	-0.27%
2023/02/22	1	25.75	1	25.70	25.90	0	2,141	0.00%
2023/02/21	0	0.00	5	26.14	26.00	-5	2,133	-0.23%
2023/02/20	17	26.61	18	26.83	26.50	-1	2,140	-0.05%
2023/02/17	0	0.00	2	25.85	26.20	-2	2,082	-0.10%
2023/02/16	2	25.65	0	0.00	25.90	2	2,074	0.10%
2023/02/15	1	25.40	2	25.45	25.45	-1	2,113	-0.05%
2023/02/14	8	25.71	0	0.00	25.60	8	2,108	0.38%
2023/02/13	3	25.33	3	25.30	25.60	0	2,120	0.00%
2023/02/10	5	25.80	3	25.40	25.60	2	2,136	0.09%
2023/02/09	3	26.15	8	26.23	26.25	-5	2,069	-0.24%
2023/02/08	14.1	26.43	19	25.69	26.55	-4.9	1,913	-0.26%
2023/02/03	4	25.13	1	25.45	24.95	3	1,652	0.18%
2023/02/02	12	24.68	1	24.75	24.70	11	1,596	0.69%
2023/02/01	9	24.16	3	24.07	24.40	6	1,570	0.38%
2023/01/31	0	0.00	3	23.80	23.80	-3	1,562	-0.19%
2023/01/30	0	0.00	3	23.32	23.40	-3	1,563	-0.19%
2023/01/17	1	22.55	2	22.73	22.80	-1	1,553	-0.06%
2023/01/16	2	22.73	1	22.60	22.60	1	1,560	0.06%
2023/01/13	0	0.00	3	22.75	22.75	-3	1,564	-0.19%
2023/01/12	0	0.00	0	23.25	23.00	0	1,572	0.00%
2023/01/10	1	23.25	0	0.00	23.25	1	1,621	0.06%
2023/01/09	5	23.45	3	23.55	23.25	2	1,651	0.12%
2023/01/05	0	22.75	0	0.00	22.70	0	1,704	0.00%
2023/01/04	0	22.85	0	0.00	22.70	0	1,723	0.00%
2023/01/03	0	0.00	5	22.40	22.65	-5	1,759	-0.28%
2022/12/30	1	22.35	0	0.00	22.40	1	1,781	0.06%
2022/12/29	2	22.35	2	22.35	22.35	0	1,856	0.00%
2022/12/27	0	0.00	1	23.05	22.90	-1	1,910	-0.05%
2022/12/26	0	0.00	8	22.70	22.65	-8	1,920	-0.42%
2022/12/22	0	0.00	1	23.10	23.05	-1	1,955	-0.05%
2022/12/21	3	22.98	1	23.15	22.90	2	2,003	0.10%
2022/12/20	0	0.00	10	23.60	23.00	-10	2,032	-0.49%
2022/12/19	12	23.80	0	0.00	23.80	12	2,097	0.57%
2022/12/16	3	24.27	1	24.25	24.15	2	2,121	0.09%
2022/12/15	0	0.00	3	25.00	24.80	-3	2,147	-0.14%
2022/12/14	4	24.85	8	24.95	24.90	-4	2,190	-0.18%
2022/12/13	4	24.60	0	0.00	24.60	4	2,254	0.18%
2022/12/12	0	0.00	1	24.40	24.40	-1	2,373	-0.04%
2022/12/09	0	0.00	14	25.06	24.60	-14	2,692	-0.52%
2022/12/07	3	24.52	2	24.50	24.20	1	2,690	0.04%
2022/12/06	4	24.78	4	24.85	24.60	0	2,733	0.00%
2022/12/05	11	26.25	2	25.60	25.50	9	2,702	0.33%
2022/12/02	3	25.50	1	25.65	25.55	2	2,631	0.08%
2022/12/01	1	25.20	3	25.18	25.20	-2	2,620	-0.08%
2022/11/30	0	0.00	2	24.80	24.85	-2	2,643	-0.08%
2022/11/29	1	24.45	0	0.00	24.55	1	2,664	0.04%
2022/11/28	0	0.00	1	24.45	24.55	-1	2,673	-0.04%
2022/11/25	1	24.90	0	0.00	24.55	1	2,679	0.04%
2022/11/24	0	0.00	1.3	25.03	25.05	-1.3	2,680	-0.05%
2022/11/23	0	0.00	1	24.25	24.40	-1	2,634	-0.04%
2022/11/22	1	24.10	0	0.00	23.95	1	2,652	0.04%
2022/11/18	5	24.20	8	24.78	24.20	-3	2,777	-0.11%
2022/11/17	8	24.58	7	24.76	24.60	1	2,774	0.04%
2022/11/16	19	24.75	5	24.77	24.75	14	2,778	0.50%
2022/11/15	1	24.40	19	24.38	24.45	-18	2,755	-0.65%
2022/11/14	2	24.13	2	24.28	24.20	0	2,762	0.00%
2022/11/11	6	24.52	7	24.58	24.10	-1	2,778	-0.04%
2022/11/10	2	24.43	4	24.36	24.50	-2	2,753	-0.07%
2022/11/09	8	24.28	2	24.28	24.35	6	2,768	0.22%
2022/11/08	0	0.00	8	24.24	23.70	-8	2,920	-0.27%
2022/11/07	4	23.80	0	0.00	23.70	4	2,923	0.14%
2022/11/04	11	23.45	2	23.33	23.50	9	2,976	0.30%
2022/11/03	2	23.08	1	23.20	23.20	1	2,969	0.03%
2022/11/02	5	23.19	0	0.00	23.15	5	2,981	0.17%
2022/10/31	0	0.00	0	22.63	22.55	0	2,980	0.00%
2022/10/28	1	22.25	0	22.25	22.15	1	3,004	0.03%
2022/10/27	1	22.45	2	22.30	22.50	-1	3,019	-0.03%
2022/10/26	1	21.90	3	22.00	21.80	-2	3,028	-0.07%
2022/10/25	5	22.14	3	22.27	22.00	2	3,033	0.07%
2022/10/24	1.1	22.47	5	22.55	22.30	-3.9	3,040	-0.13%
2022/10/21	4	22.10	0.1	21.95	21.80	3.9	3,071	0.13%
2022/10/20	0	0.00	11	22.00	22.35	-11	3,111	-0.35%
2022/10/19	5	22.49	1	22.75	22.40	4	3,146	0.13%
2022/10/18	5	22.73	1	22.60	22.65	4	3,160	0.13%
2022/10/17	3	22.10	4	21.90	22.70	-1	3,291	-0.03%
2022/10/14	0	0.00	4	22.24	22.35	-4	3,456	-0.12%
2022/10/13	16	21.94	4	21.45	20.35	12	3,744	0.32%
2022/10/12	2	22.15	13	22.04	22.15	-11	3,737	-0.29%
2022/10/11	13	22.66	2	22.35	22.30	11	3,761	0.29%
2022/10/06	7	24.16	4	24.25	24.10	3	3,973	0.08%
2022/10/05	1	24.05	12	24.01	23.60	-11	4,005	-0.27%
2022/10/04	0	0.00	1	23.30	23.60	-1	4,093	-0.02%
2022/09/30	1	22.50	0	0.00	22.50	1	4,135	0.02%
2022/09/29	3	22.30	0	0.00	22.35	3	4,173	0.07%
2022/09/28	2	22.00	0	0.00	21.95	2	4,237	0.05%
2022/09/26	5	23.05	4.1	23.00	22.60	0.9	4,227	0.02%
2022/09/23	3	24.43	1.3	24.53	24.40	1.7	4,290	0.04%
2022/09/22	10	24.33	53	24.25	24.30	-43	4,483	-0.96%
2022/09/21	8	24.81	2	24.75	24.75	6	4,502	0.13%
2022/09/20	10	25.39	17	25.26	25.25	-7	4,480	-0.16%
2022/09/19	47	26.06	11	25.84	25.85	36	4,444	0.81%
2022/09/16	41	26.67	6	26.65	26.75	35	4,354	0.80%
2022/09/14	5	24.71	1	24.80	24.80	4	4,113	0.10%
2022/09/13	1	25.30	2	25.25	25.25	-1	4,128	-0.02%
2022/09/08	1	24.30	1	24.80	24.85	0	4,220	0.00%
2022/09/06	5	24.78	8	24.39	24.30	-3	4,314	-0.07%
2022/09/05	1	25.30	0	0.00	25.25	1	4,328	0.02%
2022/09/02	2	26.00	0	0.00	25.95	2	4,416	0.05%
2022/09/01	2	26.28	3	26.27	26.20	-1	4,490	-0.02%
2022/08/31	1	26.15	1	26.35	26.35	0	4,522	0.00%
2022/08/30	1	26.20	1	26.20	26.20	0	4,566	0.00%
2022/08/29	5	26.05	0	0.00	26.05	5	4,584	0.11%
2022/08/26	9	27.02	2	26.90	26.90	7	4,604	0.15%
2022/08/25	3	26.83	1	26.80	26.95	2	4,627	0.04%
2022/08/22	1	26.40	6	26.40	26.30	-5	4,794	-0.10%
2022/08/18	6	26.50	8	26.00	26.55	-2	4,807	-0.04%
2022/08/17	2	26.35	3	26.60	26.25	-1	4,826	-0.02%
2022/08/16	14	26.69	13	26.44	26.35	1	4,838	0.02%
2022/08/15	7	26.16	71	26.01	26.60	-64	4,858	-1.32%
2022/08/12	10	27.50	12	27.88	28.10	-2	4,734	-0.04%
2022/08/11	1	27.90	1	27.45	27.30	0	4,772	0.00%
2022/08/10	2	27.90	0	0.00	27.80	2	4,783	0.04%
2022/08/09	1	27.85	4	28.03	28.10	-3	4,838	-0.06%
2022/08/08	1	28.10	0	0.00	28.25	1	4,961	0.02%
2022/08/05	1	28.40	1	28.45	28.45	0	5,096	0.00%
2022/08/04	0	0.00	7	27.59	27.90	-7	5,147	-0.14%
2022/08/03	1	27.95	0	0.00	27.80	1	5,194	0.02%
2022/08/02	1	28.25	4	28.29	28.30	-3	5,227	-0.06%
2022/08/01	2	28.90	2	29.05	28.85	0	5,249	0.00%
2022/07/29	2	29.05	0	0.00	28.95	2	5,277	0.04%
2022/07/28	1	29.65	1	29.20	28.85	0	5,430	0.00%
2022/07/27	1	29.15	2	28.95	29.30	-1	5,404	-0.02%
2022/07/26	3	29.02	5	28.86	28.75	-2	5,373	-0.04%
2022/07/22	0	0.00	63	30.10	29.90	-63	5,370	-1.17%
2022/07/21	15	29.76	5	29.95	30.10	10	5,286	0.19%
2022/07/20	61	30.23	74	29.84	29.10	-13	5,115	-0.25%
2022/07/19	61	27.96	2	27.90	27.95	59	4,844	1.22%
2022/07/18	0	0.00	2	27.50	27.50	-2	4,858	-0.04%
2022/07/15	1	27.45	8	26.80	26.95	-7	5,025	-0.14%
2022/07/14	7	25.67	2	25.55	25.85	5	4,955	0.10%
2022/07/13	4	27.74	9	27.86	27.70	-5	4,869	-0.10%
2022/07/12	5	27.32	0	0.00	26.50	5	4,808	0.10%
2022/07/11	0	0.00	1	29.00	28.50	-1	4,780	-0.02%
2022/07/08	0	0.00	5	28.91	29.00	-5	4,816	-0.10%
2022/07/07	2.1	28.10	0	0.00	28.10	2.1	4,809	0.04%
2022/07/06	2	28.05	0	0.00	27.70	2	4,808	0.04%
2022/07/05	1	28.90	0	0.00	29.20	1	4,774	0.02%
2022/07/04	1	28.60	0.1	28.80	28.45	0.9	4,773	0.02%
2022/07/01	5	29.14	20	29.49	28.55	-15	4,815	-0.31%
2022/06/30	17	30.96	15	31.04	30.85	2	4,766	0.04%
2022/06/29	4	29.78	2	30.55	30.45	2	4,671	0.04%
2022/06/28	3	30.05	0	0.00	30.05	3	4,808	0.06%
2022/06/27	1	30.80	4	30.76	30.85	-3	5,167	-0.06%
2022/06/24	5	29.71	0	0.00	29.60	5	5,170	0.10%
2022/06/23	2	29.75	3	29.45	29.35	-1	5,156	-0.02%
2022/06/22	5	29.77	0	0.00	29.75	5	5,153	0.10%
2022/06/21	1	31.05	3.1	30.98	31.10	-2.1	5,227	-0.04%
2022/06/20	7	30.01	1	30.50	29.65	6	5,299	0.11%
2022/06/17	17	31.59	3	31.30	31.60	14	5,223	0.27%
2022/06/16	3	32.62	5	32.95	32.20	-2	5,176	-0.04%
2022/06/15	2	33.28	0	0.00	33.25	2	5,162	0.04%
2022/06/14	8	32.91	2	33.05	33.35	6	5,151	0.12%
2022/06/13	5	33.65	3	33.75	33.40	2	5,148	0.04%
2022/06/10	7	35.66	9	35.70	35.40	-2	5,061	-0.04%
2022/06/09	4	36.54	1	36.65	36.40	3	4,991	0.06%
2022/06/08	1	36.95	2	36.88	36.75	-1	4,992	-0.02%
2022/06/07	2	36.50	5	36.44	36.35	-3	4,973	-0.06%
2022/06/06	1	36.25	0	0.00	36.25	1	4,982	0.02%
2022/06/02	0	0.00	4	36.78	36.80	-4	5,005	-0.08%
2022/06/01	9	37.04	6.1	36.97	36.65	2.9	4,991	0.06%
2022/05/31	11	36.85	13.1	36.87	37.00	-2.1	4,946	-0.04%
2022/05/30	16	36.35	13	36.19	36.45	3	4,853	0.06%
2022/05/27	0	0.00	4	35.99	35.85	-4	4,814	-0.08%
2022/05/26	7	36.01	6	35.56	35.45	1	4,831	0.02%
2022/05/25	7	35.39	8	35.87	35.95	-1	4,831	-0.02%
2022/05/24	2	35.95	11	35.82	35.25	-9	4,852	-0.19%
2022/05/23	5	35.99	10	36.15	35.90	-5	4,833	-0.10%
2022/05/20	4	36.06	4	36.15	35.95	0	4,843	0.00%
2022/05/19	4	35.86	4	35.81	36.20	0	4,810	0.00%
2022/05/18	11	35.99	23	35.98	35.75	-12	4,755	-0.25%
2022/05/17	4	35.80	7	35.77	35.80	-3	4,717	-0.06%
2022/05/16	12	35.69	18	35.42	35.20	-6	4,763	-0.13%
2022/05/13	13	35.01	9	34.99	35.10	4	4,721	0.08%
2022/05/12	9	34.24	5	33.86	33.60	4	4,620	0.09%
2022/05/11	14	34.21	18	34.58	34.60	-4	4,586	-0.09%
2022/05/10	23	33.81	11	33.94	34.15	12	4,553	0.26%
2022/05/09	3	34.00	0	0.00	33.50	3	4,581	0.07%
2022/05/06	4	34.40	5	34.69	34.90	-1	4,585	-0.02%
2022/05/05	2	35.43	11	35.62	35.30	-9	4,605	-0.20%
2022/05/04	13	34.08	7	33.91	34.10	6	4,478	0.13%
2022/05/03	0	0.00	3	33.50	33.65	-3	4,509	-0.07%
2022/04/29	0	0.00	0	33.90	33.15	0	4,559	0.00%
2022/04/28	1.1	33.07	3	33.70	33.05	-2	4,585	-0.04%
2022/04/27	3	32.97	3	33.15	33.00	0	4,581	0.00%
2022/04/26	0	0.00	0	34.20	33.85	0	4,542	0.00%
2022/04/25	2	34.40	2	34.00	34.00	0	4,552	0.00%
2022/04/22	3	36.00	3	35.70	35.75	0	4,546	0.00%
2022/04/21	6.1	36.71	10	36.55	36.70	-3.9	4,585	-0.09%
2022/04/20	1	35.55	10	35.10	35.90	-9	4,424	-0.20%
2022/04/18	0	0.00	1	34.00	33.95	-1	4,543	-0.02%
2022/04/15	12	35.18	10	35.16	34.95	2	4,592	0.04%
2022/04/14	2	35.40	2	35.25	35.40	0	4,677	0.00%
2022/04/13	11	35.10	1	34.75	34.95	10	4,706	0.21%
2022/04/12	2	33.85	12.3	33.67	33.50	-10.3	5,002	-0.21%
2022/04/11	5	34.60	2	34.60	34.00	3	5,567	0.05%
2022/04/08	5	35.21	5	35.25	35.40	0	5,551	0.00%
2022/04/07	7	35.53	5	35.92	34.90	2	5,572	0.04%
2022/04/06	13	37.24	24	37.58	36.80	-11	5,606	-0.20%
2022/04/01	13	37.19	3.1	37.12	37.30	9.9	5,591	0.18%
2022/03/31	15	37.01	20	37.55	36.85	-5	5,538	-0.09%
2022/03/30	30.1	37.06	23	37.17	36.50	7.1	5,398	0.13%
2022/03/29	0	34.95	7	35.12	34.95	-7	5,066	-0.14%
2022/03/28	0	34.30	8	34.04	34.35	-8	5,102	-0.16%
2022/03/25	10	34.97	10	34.77	34.55	0	5,198	0.00%
2022/03/24	20	35.62	11	35.47	35.40	9	5,192	0.17%
2022/03/23	2	35.20	18	35.11	35.85	-16	5,141	-0.31%
2022/03/22	0	34.75	1	34.45	34.45	-1	5,173	-0.02%
2022/03/21	6	34.61	0.1	34.40	34.35	5.9	5,248	0.11%
2022/03/18	0	33.85	4	33.90	34.50	-4	5,348	-0.07%
2022/03/17	3	33.18	4	33.61	33.65	-1	5,419	-0.02%
2022/03/16	2	31.88	1	31.95	32.00	1	5,540	0.02%
2022/03/15	5	32.82	1	32.65	32.25	4	5,678	0.07%
2022/03/14	0	0.00	0.3	33.55	33.45	-0.3	5,776	-0.01%
2022/03/11	2	33.28	4	33.61	33.65	-2	5,927	-0.03%
2022/03/10	1	33.35	5	33.66	33.55	-4	6,021	-0.07%
2022/03/09	2	32.40	8	32.57	32.60	-6	6,205	-0.10%
2022/03/08	9	32.63	2	32.00	31.90	7	6,357	0.11%
2022/03/07	13.1	33.39	4	33.25	33.20	9.1	6,523	0.14%
2022/03/04	1	35.00	2	35.30	34.90	-1	6,723	-0.01%
2022/03/03	3	35.83	0	0.00	35.45	3	6,889	0.04%
2022/03/02	0	35.60	1	35.00	35.65	-1	7,050	-0.01%
2022/03/01	9	34.25	9.1	34.51	34.70	-0.1	7,240	0.00%
2022/02/25	2	34.03	3	33.70	33.80	-1	7,377	-0.01%
2022/02/24	6.1	34.16	0	0.00	33.50	6.1	7,578	0.08%
2022/02/23	2	34.53	2.1	34.77	34.65	-0.1	7,656	0.00%
2022/02/22	2	35.00	6	34.50	34.45	-4	7,912	-0.05%
2022/02/21	2	35.28	6.4	35.54	35.40	-4.4	8,381	-0.05%
2022/02/18	2	35.60	11	35.75	35.80	-9	9,702	-0.09%
2022/02/17	2.1	36.02	1	36.60	35.95	1.1	10,065	0.01%
2022/02/16	26	36.55	12	36.73	36.30	14	10,956	0.13%
2022/02/15	4	36.80	3	36.50	36.25	1	11,511	0.01%
2022/02/14	2	35.00	0	35.30	34.90	2	11,760	0.02%
2022/02/11	3	36.25	0	36.30	36.10	3	11,941	0.03%
2022/02/10	15	36.32	13	36.51	36.40	2	12,319	0.02%
2022/02/09	3	36.42	3	36.57	36.70	0	12,438	0.00%
2022/02/08	15	35.61	7	35.73	35.80	8	12,686	0.06%
2022/02/07	1	34.25	3	34.67	35.75	-2	13,044	-0.02%
2022/01/26	0.1	33.95	0	0.00	33.75	0.1	13,683	0.00%
2022/01/25	5	34.40	17	34.66	33.70	-12	15,412	-0.08%
2022/01/24	8	34.41	2.1	34.82	34.95	5.9	15,995	0.04%
2022/01/21	20	35.40	40	35.12	35.00	-20	16,155	-0.12%
2022/01/20	12	36.04	10	36.05	36.10	2	16,284	0.01%
2022/01/19	7	36.15	8	36.28	36.10	-1	16,426	-0.01%
2022/01/18	20	36.69	0	0.00	36.50	20	16,785	0.12%
2022/01/17	6.1	35.62	13	36.17	36.90	-6.9	17,040	-0.04%
2022/01/14	20	35.17	13.1	35.48	35.50	6.9	17,516	0.04%
2022/01/13	17	36.27	0	0.00	36.05	17	17,827	0.10%
2022/01/12	3	36.30	12	36.48	36.30	-9	17,937	-0.05%
2022/01/11	35.1	36.77	29	37.01	36.35	6.1	18,098	0.03%
2022/01/10	8.1	37.12	9	37.31	37.05	-0.9	18,078	0.00%
2022/01/07	18	38.18	14	38.40	37.45	4	18,091	0.02%
2022/01/06	8	38.61	11	38.95	39.10	-3	17,986	-0.02%
2022/01/05	25	39.50	3	39.73	39.20	22	17,999	0.12%
2022/01/04	22.1	40.52	26	40.18	41.30	-3.9	17,754	-0.02%
2022/01/03	1	38.85	1	38.85	38.60	0	17,259	0.00%
2021/12/30	3	38.83	1	39.25	38.85	2	17,319	0.01%
2021/12/29	14	39.10	14.6	39.25	39.00	-0.6	17,393	0.00%
2021/12/28	5	38.79	11	38.95	39.00	-6	17,464	-0.03%
2021/12/27	3	38.40	13	38.81	38.85	-10	17,587	-0.06%
2021/12/24	23	38.77	9	38.88	38.45	14	17,767	0.08%
2021/12/23	11	38.99	8	39.03	38.75	3	17,803	0.02%
2021/12/22	13	38.88	9	38.80	38.80	4	17,907	0.02%
2021/12/21	2	38.85	5	38.79	38.80	-3	18,165	-0.02%
2021/12/20	10	38.18	1	38.15	38.30	9	18,233	0.05%
2021/12/17	0	0.00	2	39.05	38.35	-2	18,282	-0.01%
2021/12/16	4	39.33	2	39.43	39.25	2	18,301	0.01%
2021/12/15	2	38.58	10	38.67	38.90	-8	18,308	-0.04%
2021/12/14	3	38.13	19	38.23	38.05	-16	18,310	-0.09%
2021/12/13	8	38.63	0	0.00	38.55	8	18,304	0.04%
2021/12/10	5	39.41	12	39.40	39.20	-7	18,346	-0.04%
2021/12/09	8	40.88	22	40.86	40.40	-14	18,419	-0.08%
2021/12/08	16	40.78	12	40.95	40.60	4	18,360	0.02%
2021/12/07	16	41.03	9	41.17	40.65	7	18,450	0.04%
2021/12/06	24	40.84	10	40.74	40.80	14	18,441	0.08%
2021/12/03	10	41.36	27	41.51	41.25	-17	18,607	-0.09%
2021/12/02	19	40.99	10	40.58	40.30	9	18,681	0.05%
2021/12/01	9	40.85	22	41.08	41.40	-13	18,887	-0.07%
2021/11/30	9	40.26	26	40.29	41.60	-17	19,204	-0.09%
2021/11/29	12	38.15	27.2	37.59	38.90	-15.2	20,669	-0.07%
2021/11/26	21.1	39.09	40	39.07	38.55	-18.9	21,153	-0.09%
2021/11/25	33	40.68	19	40.59	40.15	14	21,179	0.07%
2021/11/24	6	39.53	7	39.85	39.60	-1	21,052	0.00%
2021/11/23	10	40.35	19	40.03	39.90	-9	21,047	-0.04%
2021/11/22	2	41.13	4.2	41.45	41.15	-2.2	21,010	-0.01%
2021/11/19	7	41.46	10	41.28	40.80	-3	21,284	-0.01%
2021/11/18	38.3	41.80	22.1	41.90	41.40	16.2	21,203	0.08%
2021/11/17	141	43.07	159	43.25	42.35	-18	20,858	-0.09%	大買/大賣/
2021/11/16	27	41.46	37.3	41.37	41.25	-10.3	19,717	-0.05%
2021/11/15	55.1	42.15	26.2	42.12	41.05	28.9	19,620	0.15%
2021/11/12	25.1	41.05	54.4	41.10	41.00	-29.3	18,949	-0.15%
2021/11/11	22	39.94	11.1	39.84	39.15	10.9	18,495	0.06%
2021/11/10	12	39.40	2	39.58	39.60	10	18,399	0.05%
2021/11/09	15.1	39.74	24	39.66	39.65	-9	18,452	-0.05%
2021/11/08	7	38.70	4	38.80	38.55	3	18,199	0.02%
2021/11/05	16	38.76	22	38.54	39.10	-6	18,422	-0.03%
2021/11/04	34	39.74	22	40.05	38.90	12	18,472	0.06%
2021/11/03	35.1	39.67	46	39.71	39.85	-10.9	18,472	-0.06%
2021/11/02	62	42.27	101	42.83	40.80	-39	18,042	-0.22%	大賣/
2021/11/01	41	38.88	80	38.94	39.85	-39	16,524	-0.24%
2021/10/29	20	37.28	26	37.49	37.00	-6	16,330	-0.04%
2021/10/28	7	37.19	9	37.33	36.75	-2	16,435	-0.01%
2021/10/27	14	36.70	38	36.66	36.60	-24	16,897	-0.14%
2021/10/26	32	37.75	22	37.78	37.05	10	17,415	0.06%
2021/10/25	82	37.39	50	37.32	37.15	32	17,709	0.18%
2021/10/22	21	37.39	62	36.98	37.60	-41	18,459	-0.22%
2021/10/21	43	36.18	23	36.37	35.60	20	19,126	0.10%
2021/10/20	7	35.37	13	35.68	36.05	-6	19,840	-0.03%
2021/10/19	7	35.16	18	35.04	35.25	-11	21,324	-0.05%
2021/10/18	8	33.89	4	33.68	33.75	4	24,167	0.02%
2021/10/15	1	33.55	10	33.67	34.00	-9	25,658	-0.04%
2021/10/14	2	32.38	6	32.12	32.60	-4	26,229	-0.02%
2021/10/13	23	32.41	24	32.18	32.00	-1	26,992	0.00%
2021/10/12	9	33.96	8	34.01	33.15	1	27,638	0.00%
2021/10/08	8	34.87	1	34.40	34.55	7	28,093	0.02%
2021/10/07	5	34.20	11	34.66	34.70	-6	28,820	-0.02%
2021/10/06	4	33.34	13	34.00	33.10	-9	31,899	-0.03%
2021/10/05	7	33.00	8	32.98	33.25	-1	33,099	0.00%
2021/10/04	12.1	32.79	5	33.00	32.00	7.1	33,868	0.02%
2021/10/01	61	34.30	71	34.17	33.60	-10	34,108	-0.03%
2021/09/30	13	36.18	6	36.18	36.05	7	34,293	0.02%
2021/09/29	45	36.34	22	36.55	36.05	23	34,450	0.07%
2021/09/28	36.1	37.58	22	37.54	37.60	14.1	34,776	0.04%
2021/09/27	10	36.82	16	36.73	37.05	-6	34,636	-0.02%
2021/09/24	22	36.16	5	36.34	36.00	17	34,690	0.05%
2021/09/23	48	36.15	6	36.32	36.00	42	34,911	0.12%
2021/09/22	8	36.61	3	36.58	36.10	5	35,592	0.01%
2021/09/17	7	37.41	13	37.37	37.80	-6	36,401	-0.02%
2021/09/16	9	37.27	6	37.63	37.00	3	36,613	0.01%
2021/09/15	21	37.57	15	37.44	37.25	6	36,646	0.02%
2021/09/14	8	37.70	26.1	38.30	38.50	-18.1	36,735	-0.05%
2021/09/13	15	38.05	11	38.65	37.85	4	36,718	0.01%
2021/09/10	30	38.12	21	38.53	38.65	9	36,799	0.02%
2021/09/09	6	37.60	18	38.02	38.30	-12	36,814	-0.03%
2021/09/08	51	37.80	45	38.13	37.40	6	36,885	0.02%
2021/09/07	18	38.18	31	38.18	38.65	-13	36,887	-0.04%
2021/09/06	27	40.49	14.2	40.18	39.10	12.9	36,978	0.03%
2021/09/03	31	41.61	71	41.67	41.70	-40	37,159	-0.11%
2021/09/02	162.3	43.23	148.6	42.49	40.60	13.7	37,520	0.04%	大買/大賣/
2021/09/01	24.2	39.98	31	40.83	42.05	-6.8	36,735	-0.02%
2021/08/31	31	38.64	17	38.54	39.30	14	36,422	0.04%
2021/08/30	8	38.01	3	37.97	37.75	5	36,581	0.01%
2021/08/27	29	38.30	8	38.13	37.85	21	36,773	0.06%
2021/08/26	0	0.00	15	38.62	38.35	-15	36,824	-0.04%
2021/08/25	22	38.63	13	38.83	38.30	9	36,876	0.02%
2021/08/24	5	38.00	4.2	37.64	37.50	0.8	36,777	0.00%
2021/08/23	6	38.38	9	38.20	38.55	-3	36,876	-0.01%
2021/08/20	5	37.04	6	36.85	37.05	-1	37,038	0.00%
2021/08/19	48	37.61	49	37.41	36.50	-1	37,228	0.00%
2021/08/18	25.2	36.13	33	35.96	37.60	-7.8	37,207	-0.02%
2021/08/17	14	36.58	12	36.04	35.15	2	37,852	0.01%
2021/08/16	16.1	37.32	44	37.48	37.50	-27.9	37,897	-0.07%
2021/08/13	29	38.62	8	38.70	37.40	21	37,806	0.06%
2021/08/12	5	39.27	15	39.33	39.45	-10	37,796	-0.03%
2021/08/11	50.6	39.54	32	38.70	38.20	18.6	37,955	0.05%
2021/08/10	31	40.30	48.1	40.49	40.45	-17.1	37,974	-0.04%
2021/08/09	58	41.39	30.1	41.54	40.30	27.9	37,904	0.07%
2021/08/06	27	42.90	34	42.94	42.15	-7	37,815	-0.02%
2021/08/05	9	43.42	31	43.33	43.05	-22	38,084	-0.06%
2021/08/04	42	43.73	30	43.77	43.30	12	38,435	0.03%
2021/08/03	12.1	43.07	26	43.26	43.40	-13.9	38,377	-0.04%
2021/08/02	47	43.67	27	43.94	42.85	20	38,306	0.05%
2021/07/30	43.2	43.72	49.1	43.70	43.40	-6	38,010	-0.02%
2021/07/29	58.4	43.36	46	43.46	43.10	12.4	37,638	0.03%
2021/07/28	96	41.30	91.2	41.15	42.45	4.9	37,375	0.01%
2021/07/27	144	45.07	108	44.77	43.40	36	37,014	0.10%	大買/大賣/
2021/07/26	71	46.28	81.1	46.44	46.50	-10.1	37,296	-0.03%
2021/07/23	137.1	45.55	149.2	45.83	44.90	-12	38,235	-0.03%	大買/大賣/
2021/07/22	240.4	44.43	177.2	44.74	44.70	63.3	36,872	0.17%	大買/大賣/
2021/07/21	26	43.40	64	43.71	43.90	-38	34,037	-0.11%
2021/07/20	48	38.33	43	38.25	39.95	5	32,699	0.02%
2021/07/19	81	39.46	60	39.26	38.95	21	32,374	0.06%
2021/07/16	86.1	38.17	82	38.51	38.90	4.1	32,135	0.01%
2021/07/15	38	36.26	35.1	36.44	37.40	2.9	31,890	0.01%
2021/07/14	48.1	37.05	33.2	36.73	36.30	14.9	32,698	0.05%
2021/07/13	234.6	40.03	221	39.62	37.30	13.6	32,442	0.04%	大買/大賣/
2021/07/12	48	37.79	207	38.13	38.30	-159	29,554	-0.54%	大賣/鉅額交易
2021/07/09	147	34.04	178	34.02	34.85	-31	28,571	-0.11%	大買/大賣/
2021/07/08	28	33.13	36	33.09	32.85	-8	28,148	-0.03%
2021/07/07	83	32.87	76	32.86	32.70	7	28,156	0.02%
2021/07/06	22	32.48	21	32.40	32.30	1	28,388	0.00%
2021/07/05	47	32.89	68	33.01	33.00	-21	28,575	-0.07%
2021/07/02	17	31.83	13	31.84	31.80	4	28,580	0.01%
2021/07/01	23	31.26	0	0.00	31.10	23	29,544	0.08%
2021/06/30	59	31.81	4	32.09	31.75	55	30,540	0.18%
2021/06/29	81	32.56	25	32.47	31.95	56	31,149	0.18%
2021/06/28	96	33.99	132	33.42	33.95	-36	30,862	-0.12%	大賣/
2021/06/25	30	32.46	43	32.34	32.00	-13	30,669	-0.04%
2021/06/24	23	31.88	12	31.86	31.95	11	30,690	0.04%
2021/06/23	14	31.93	29	31.92	31.95	-15	30,916	-0.05%
2021/06/22	64	31.25	31	31.57	30.90	33	31,361	0.11%
2021/06/21	34	31.85	35	31.65	31.60	-1	32,370	0.00%
2021/06/18	15	32.14	7	31.98	31.85	8	34,039	0.02%
2021/06/17	9	31.80	16.1	32.14	32.40	-7.1	34,686	-0.02%
2021/06/16	31.1	31.59	15	31.70	31.35	16.1	34,671	0.05%
2021/06/15	80	32.47	17	32.76	32.40	63	34,743	0.18%
2021/06/11	19	32.20	24.1	32.29	32.45	-5.1	34,893	-0.01%
2021/06/10	50.1	32.15	35	32.05	31.70	15.1	34,575	0.04%
2021/06/09	56	31.63	77	31.79	32.25	-21	34,075	-0.06%
2021/06/08	19	31.08	21.2	30.85	30.90	-2.2	33,380	-0.01%
2021/06/07	19	30.27	5	30.10	29.90	14	33,281	0.04%
2021/06/04	8	30.28	23.7	30.40	30.45	-15.7	33,080	-0.05%
2021/06/03	12	30.05	13	30.14	30.10	-1	32,982	0.00%
2021/06/02	15	29.64	94	29.47	29.55	-79	32,945	-0.24%
2021/06/01	15	30.36	2	30.35	30.20	13	32,837	0.04%
2021/05/31	7.1	29.60	19	29.89	29.85	-11.9	32,706	-0.04%
2021/05/28	8	29.68	37.1	29.92	29.50	-29.1	32,637	-0.09%
2021/05/27	7	29.19	7	29.11	29.35	0	32,590	0.00%
2021/05/26	13.1	28.72	9	28.73	28.80	4.1	32,422	0.01%
2021/05/25	123	28.94	104	29.44	29.10	19	32,412	0.06%	大買/大賣/
2021/05/24	9	27.27	31	26.98	27.90	-22	31,818	-0.07%
2021/05/21	28	26.34	29	26.93	26.50	-1	31,924	0.00%
2021/05/20	35	26.79	24	26.39	25.85	11	32,323	0.03%
2021/05/19	11	25.74	26	25.75	26.30	-15	32,599	-0.05%
2021/05/18	27	24.86	17	25.09	25.70	10	33,039	0.03%
2021/05/17	18	23.58	14	23.88	23.40	4	33,063	0.01%
2021/05/14	6	26.82	20	26.31	25.95	-14	32,994	-0.04%
2021/05/13	28	24.74	17	26.13	26.05	11	32,962	0.03%
2021/05/12	29	25.74	27	25.88	25.30	2	32,685	0.01%
2021/05/11	33.2	28.64	28	28.45	27.90	5.2	32,489	0.02%
2021/05/10	18	30.50	17.2	30.49	30.50	0.8	33,017	0.00%
2021/05/07	50.4	30.75	60	30.83	31.20	-9.6	35,030	-0.03%
2021/05/06	35	29.88	13	30.08	29.55	22	35,368	0.06%
2021/05/05	19	31.06	58	31.01	29.80	-39	35,727	-0.11%
2021/05/04	38	30.43	43	31.53	30.45	-5	35,985	-0.01%
2021/05/03	105	33.55	35	32.81	32.20	70	35,869	0.20%	大買/
2021/04/29	139.1	33.56	214	33.61	35.05	-74.9	35,279	-0.21%	大買/大賣/
2021/04/28	5	32.08	19	32.16	31.90	-14	34,789	-0.04%
2021/04/27	15	31.85	34	31.71	31.75	-19	36,626	-0.05%
2021/04/26	21	32.10	59	32.39	32.15	-38	37,864	-0.10%
2021/04/23	11	32.00	19	32.11	32.15	-8	38,967	-0.02%
2021/04/22	88	31.60	84	32.25	30.80	4	39,286	0.01%
2021/04/21	93	33.20	76.1	33.40	33.05	17	39,685	0.04%
2021/04/20	236	33.96	204	33.86	33.75	32	41,249	0.08%	大買/大賣/
2021/04/19	176	31.88	41.2	32.02	32.25	134.8	41,999	0.32%	大買/鉅額交易
2021/04/16	34	31.00	16	31.14	30.95	18	42,586	0.04%
2021/04/15	44.2	30.67	46	30.95	31.30	-1.8	42,652	0.00%
2021/04/14	71	29.87	52	29.35	30.10	19	42,856	0.04%
2021/04/13	61	31.39	75.1	31.56	30.90	-14.1	42,534	-0.03%
2021/04/12	98.1	31.65	128	31.25	30.95	-29.9	42,290	-0.07%	大賣/
2021/04/09	36	32.75	41.1	32.99	32.40	-5.1	41,776	-0.01%
2021/04/08	46	33.33	22.3	33.10	32.85	23.8	41,548	0.06%
2021/04/07	124	34.36	91	33.73	33.15	33	41,705	0.08%	大買/
2021/04/06	90.3	32.67	94.1	32.86	34.10	-3.9	41,049	-0.01%
2021/04/01	48.1	31.09	80	31.16	31.05	-31.9	40,359	-0.08%
2021/03/31	69	30.74	45.2	30.46	30.00	23.8	39,621	0.06%
2021/03/30	74	30.79	82.1	30.28	30.90	-8.1	39,344	-0.02%
2021/03/29	37	29.85	29	29.81	29.55	8	38,674	0.02%
2021/03/26	80.1	29.68	84	29.45	29.30	-3.9	38,476	-0.01%
2021/03/25	119.3	30.30	66	29.78	29.60	53.3	38,239	0.14%	大買/
2021/03/24	83	31.08	72	30.94	30.50	11	37,772	0.03%
2021/03/23	115	30.43	101.2	30.60	30.90	13.8	36,947	0.04%	大買/大賣/
2021/03/22	33	27.05	160.4	27.02	28.80	-127.4	35,152	-0.36%	大賣/鉅額交易
2021/03/19	13	25.58	24	25.79	26.25	-11	34,362	-0.03%
2021/03/18	167	26.22	44	26.41	26.00	123	34,244	0.36%	大買/鉅額交易
2021/03/17	91	26.18	92.1	26.29	26.25	-1.1	34,074	0.00%
2021/03/16	50	25.56	51	25.75	25.75	-1	33,715	0.00%
2021/03/15	98	25.49	77	25.57	25.40	21	33,655	0.06%
2021/03/12	76	25.19	72	25.25	24.85	4	33,501	0.01%
2021/03/11	65	25.20	151.2	24.83	25.40	-86.2	34,099	-0.25%	大賣/
2021/03/10	113	24.29	111	24.51	23.95	2	34,468	0.01%	大買/大賣/
2021/03/09	151	23.84	146	24.08	23.90	5	34,459	0.01%	大買/大賣/
2021/03/08	111	24.76	63	25.08	24.25	48	34,373	0.14%	大買/
2021/03/05	63	24.57	56	24.57	24.75	7	34,369	0.02%
2021/03/04	64	25.22	69	25.34	24.70	-5	34,334	-0.01%
2021/03/03	124	24.98	130	25.10	25.30	-6	34,611	-0.02%	大買/大賣/
2021/03/02	111	25.95	101.1	25.94	25.55	9.9	34,445	0.03%	大買/大賣/
2021/02/26	129.2	25.20	129	25.32	25.75	0.2	34,261	0.00%	大買/大賣/
2021/02/25	44	25.74	23	26.07	25.50	21	34,209	0.06%
2021/02/24	27.2	26.11	45.6	26.04	25.45	-18.5	34,275	-0.05%
2021/02/23	62.2	26.12	59	26.23	26.05	3.2	34,263	0.01%
2021/02/22	121	27.10	124	27.25	26.80	-3	34,238	-0.01%	大買/大賣/
2021/02/19	137	26.40	131	26.55	26.65	6	33,748	0.02%	大買/大賣/
2021/02/18	163	26.00	219.1	25.89	26.50	-56.1	33,377	-0.17%	大買/大賣/
2021/02/17	73	24.71	58	24.68	24.90	15	32,857	0.05%
2021/02/05	58	24.01	76	24.22	23.80	-18	32,472	-0.06%
2021/02/04	38	24.14	58	24.44	23.90	-20	32,275	-0.06%
2021/02/03	93	24.31	81	24.27	24.30	12	32,059	0.04%
2021/02/02	108	24.20	62	24.24	24.15	46	31,898	0.14%	大買/
2021/02/01	147	24.27	138	24.51	23.80	9	31,660	0.03%	大買/大賣/
2021/01/29	262.2	27.02	344	26.69	25.10	-81.8	30,816	-0.27%	大買/大賣/
2021/01/28	309	25.67	321	25.54	25.80	-12	28,568	-0.04%	大買/大賣/
2021/01/27	66	25.81	5	25.59	25.60	61	27,891	0.22%
2021/01/26	86	25.48	106.1	25.63	25.00	-20.1	27,254	-0.07%	大賣/
2021/01/25	42.3	25.30	31	25.33	25.15	11.3	26,603	0.04%
2021/01/22	85	24.94	97	25.08	25.25	-12	26,066	-0.05%
2021/01/21	236	26.27	167	26.22	25.10	69	25,197	0.27%	大買/大賣/
2021/01/20	192	25.99	242.3	25.78	24.65	-50.3	23,693	-0.21%	大買/大賣/
2021/01/19	159	26.30	123	26.48	27.20	36	21,667	0.17%	大買/大賣/
2021/01/18	105	23.49	69	23.03	24.75	36	20,346	0.18%	大買/
2021/01/15	22	22.59	37	22.11	22.50	-15	19,028	-0.08%
2021/01/14	113	23.04	130	23.27	23.00	-17	18,428	-0.09%	大買/大賣/
2021/01/13	144.4	22.51	106.2	22.54	23.40	38.2	17,516	0.22%	大買/大賣/
2021/01/12	132	22.09	98	22.06	22.45	34	15,549	0.22%	大買/
2021/01/11	53	19.59	166	19.50	20.45	-113	13,671	-0.83%	大賣/鉅額交易
2021/01/08	22	18.64	10	18.73	18.60	12	12,564	0.10%
2021/01/07	68	18.75	21	18.69	18.45	47	12,293	0.38%
2021/01/06	4	17.95	5	17.75	17.75	-1	11,846	-0.01%
2021/01/05	7	18.11	17	18.12	18.05	-10	11,715	-0.09%
2021/01/04	14	18.59	71	18.38	18.50	-57	11,613	-0.49%
2020/12/31	16	18.55	10	18.56	18.30	6	11,740	0.05%
2020/12/30	131	18.67	34	18.74	18.60	97	11,563	0.84%	大買/
2020/12/29	15	18.28	133	18.62	18.10	-118	10,972	-1.08%	大賣/鉅額交易
2020/12/28	118	18.01	37.1	17.97	18.30	80.9	10,507	0.77%	大買/
2020/12/25	7	17.32	200	17.34	17.30	-193	9,995	-1.93%	大賣/鉅額交易
2020/12/24	39	17.35	7	17.34	17.45	32	9,851	0.32%
2020/12/23	4	16.85	1	16.70	16.80	3	9,704	0.03%
2020/12/22	0	0.00	10	17.00	16.45	-10	9,834	-0.10%
2020/12/21	7	16.98	14	16.91	16.95	-7	9,927	-0.07%
2020/12/18	14	17.18	2	17.08	17.10	12	10,233	0.12%
2020/12/17	20	17.30	7	17.46	17.65	13	10,274	0.13%
2020/12/16	4	17.10	1	16.95	16.95	3	10,266	0.03%
2020/12/15	8	16.76	2	16.80	16.65	6	10,405	0.06%
2020/12/14	15	17.24	1	17.35	17.15	14	10,400	0.13%
2020/12/11	8	17.35	4	16.95	17.20	4	10,518	0.04%
2020/12/10	2	17.00	4	16.98	16.75	-2	10,700	-0.02%
2020/12/09	130	17.35	12.3	17.21	17.45	117.7	10,629	1.11%	大買/鉅額交易
2020/12/08	29	17.11	18	17.14	17.05	11	10,524	0.10%
2020/12/07	75	18.28	143	18.15	17.65	-68	10,374	-0.66%	大賣/
2020/12/04	237	17.29	58.8	17.23	17.35	178.2	9,681	1.84%	大買/鉅額交易
2020/12/03	5	16.13	26	16.13	15.85	-21	9,117	-0.23%
2020/12/02	3	15.93	209	15.80	16.05	-206	9,171	-2.25%	大賣/鉅額交易
2020/12/01	13	15.85	66	15.91	15.95	-53	9,151	-0.58%
2020/11/30	8	15.58	10	15.60	15.60	-2	9,051	-0.02%
2020/11/27	16	15.86	15.5	15.86	15.75	0.5	9,069	0.01%
2020/11/26	6	15.45	3	15.45	15.45	3	8,817	0.03%
2020/11/25	13	15.40	26	15.38	15.30	-13	8,760	-0.15%
2020/11/24	15	15.19	1	15.15	15.05	14	8,651	0.16%
2020/11/23	19	15.67	25	15.62	15.50	-6	8,496	-0.07%
2020/11/20	210	15.36	14	15.53	15.75	196	8,207	2.39%	大買/鉅額交易
2020/11/19	66	15.45	9	15.19	15.55	57	7,947	0.72%
2020/11/18	2	14.85	14	14.94	14.85	-12	7,645	-0.16%
2020/11/17	18	14.85	11	15.20	14.85	7	7,635	0.09%
2020/11/16	15	14.97	15	14.89	14.95	0	7,625	0.00%
2020/11/13	2	14.25	4	14.38	14.30	-2	7,527	-0.03%
2020/11/12	4	14.38	1	14.25	14.30	3	7,604	0.04%
2020/11/11	11	14.54	0	0.00	14.45	11	7,824	0.14%
2020/11/10	21	14.84	0	0.00	14.65	21	7,850	0.27%
2020/11/09	15	14.69	9	14.77	15.10	6	7,770	0.08%
2020/11/06	10	14.40	11	14.44	14.55	-1	7,636	-0.01%
2020/11/04	9	14.30	2	14.45	14.35	7	7,775	0.09%
2020/11/03	3	14.15	7	14.28	14.35	-4	7,764	-0.05%
2020/11/02	1	13.95	0	0.00	13.95	1	7,761	0.01%
2020/10/30	4	14.15	1	14.10	14.10	3	7,799	0.04%
2020/10/28	5	14.60	5	14.43	14.35	0	7,770	0.00%
2020/10/26	11	15.03	1	15.10	15.00	10	7,745	0.13%
2020/10/23	3	14.75	24	14.81	14.80	-21	7,649	-0.27%
2020/10/22	1	15.05	4	14.98	14.75	-3	7,754	-0.04%
2020/10/21	7	14.80	12	14.98	14.85	-5	7,710	-0.06%
2020/10/20	4	14.76	2	14.85	14.90	2	7,685	0.03%
2020/10/19	0	0.00	6	14.85	14.85	-6	7,633	-0.08%
2020/10/16	19	14.52	12	14.67	14.30	7	7,607	0.09%
2020/10/15	0	0.00	1	14.65	14.65	-1	7,670	-0.01%
2020/10/14	10	14.55	4	14.60	14.55	6	7,604	0.08%
2020/10/13	0	0.00	9	14.36	14.40	-9	7,542	-0.12%
2020/10/12	18	14.41	2	14.25	14.30	16	7,481	0.21%
2020/10/08	12	14.24	26	14.40	14.50	-14	7,420	-0.19%
2020/10/07	4	13.78	0	0.00	13.85	4	7,160	0.06%
2020/10/06	0.2	13.75	5	13.73	13.80	-4.8	7,165	-0.07%
2020/09/30	9.6	13.46	2	13.55	13.50	7.6	7,240	0.11%
2020/09/29	7	13.45	6	13.55	13.40	1	7,339	0.01%
2020/09/28	22	13.60	23	13.42	13.55	-1	7,387	-0.01%
2020/09/25	13	13.70	29	13.68	13.45	-16	7,431	-0.22%
2020/09/24	0	0.00	6	14.31	13.85	-6	7,279	-0.08%
2020/09/23	138	15.14	124	14.32	14.45	14	7,098	0.20%	大買/大賣/
2020/09/22	8	15.00	49	14.66	14.85	-41	6,737	-0.61%
2020/09/21	15	14.69	4	15.03	14.50	11	6,512	0.17%
2020/09/18	12	14.70	12	14.66	14.80	0	6,267	0.00%
2020/09/17	2	14.08	1	14.30	14.25	1	6,221	0.02%
2020/09/16	13	14.13	13	14.16	14.10	0	6,800	0.00%
2020/09/15	15	14.22	25	14.16	14.30	-10	6,620	-0.15%
2020/09/14	5	13.58	8	13.66	13.75	-3	6,339	-0.05%
2020/09/11	5	13.65	0	0.00	13.35	5	6,260	0.08%
2020/09/10	2	13.70	4	13.53	13.55	-2	6,194	-0.03%
2020/09/09	0	0.00	4	13.61	13.80	-4	6,106	-0.07%
2020/09/08	1	13.25	1.1	13.25	13.25	-0.1	5,988	0.00%
2020/09/07	61	13.55	72	13.44	13.40	-11	5,936	-0.19%
2020/09/04	20	13.25	1	12.90	13.25	19	5,770	0.33%
2020/09/02	1	12.80	2	12.90	12.85	-1	5,662	-0.02%
2020/09/01	2	13.10	8	12.91	13.15	-6	5,580	-0.11%
2020/08/21	0	0.00	20	12.10	12.25	-20	6,054	-0.33%
2020/08/20	40	11.84	10	11.90	11.90	30	6,181	0.49%
2020/08/19	0	0.00	5	13.00	12.80	-5	6,033	-0.08%
2020/08/18	20	13.20	50	13.10	13.30	-30	5,918	-0.51%
2020/08/17	21.5	13.09	2	13.15	13.30	19.5	5,829	0.33%
2020/08/14	0	0.00	13	12.52	12.85	-13	5,617	-0.23%
2020/08/13	0	0.00	3	12.65	12.60	-3	5,681	-0.05%
2020/08/12	1	12.40	0	0.00	12.55	1	5,981	0.02%
2020/08/11	7	12.84	0	0.00	12.50	7	5,960	0.12%
2020/08/07	0	0.00	2	12.35	12.30	-2	5,860	-0.03%
2020/08/05	21	12.64	2	12.63	12.50	19	5,828	0.33%
2020/08/03	2	12.30	0	0.00	12.25	2	5,776	0.03%
2020/07/31	2	12.50	0	0.00	12.30	2	5,777	0.03%
2020/07/28	7	12.88	30	12.30	12.00	-23	5,652	-0.41%
2020/07/27	0	0.00	4	12.15	12.10	-4	5,499	-0.07%
2020/07/24	3	12.50	0	0.00	12.30	3	5,494	0.05%
2020/07/22	4	12.75	3	12.72	12.70	1	5,481	0.02%
2020/07/21	1	12.40	5	12.29	12.35	-4	5,320	-0.08%
2020/07/17	0	0.00	1	11.60	11.65	-1	5,190	-0.02%
2020/07/16	3	12.00	0	0.00	11.85	3	5,173	0.06%
2020/07/13	3	12.20	4	12.25	12.25	-1	5,143	-0.02%
2020/07/10	2	12.30	0	0.00	12.30	2	5,133	0.04%
2020/07/09	6	12.95	3	12.80	12.80	3	5,143	0.06%
2020/07/08	21	12.75	2	12.70	12.75	19	5,060	0.38%
2020/07/07	4	12.75	7	12.67	12.40	-3	4,929	-0.06%
2020/07/06	70	12.71	60	12.76	12.75	10	4,853	0.21%
2020/07/03	1	12.40	15	12.45	12.45	-14	4,761	-0.29%
2020/07/01	0	0.00	9	12.50	12.45	-9	4,675	-0.19%
2020/06/30	0	0.00	10	12.15	12.20	-10	4,597	-0.22%
2020/06/29	10	12.60	2	12.20	12.25	8	4,544	0.18%
2020/06/24	3	12.53	9	12.59	12.45	-6	4,384	-0.14%
2020/06/23	78	12.56	68	12.53	12.85	10	4,210	0.24%
2020/06/22	7	11.84	1	11.90	11.80	6	3,549	0.17%
2020/06/19	0	0.00	4	11.93	11.95	-4	3,526	-0.11%
2020/06/10	1	12.10	19	11.94	11.95	-18	3,385	-0.53%
2020/06/08	0	0.00	1	11.90	11.75	-1	3,432	-0.03%
2020/06/05	3	11.83	5	12.00	11.90	-2	3,389	-0.06%
2020/06/04	7	11.90	0	0.00	11.85	7	3,366	0.21%
2020/06/03	4	12.00	6	12.20	12.20	-2	3,330	-0.06%
2020/06/02	4	11.80	50	11.76	11.70	-46	3,192	-1.44%
2020/06/01	79	11.96	12	11.83	12.05	67	3,124	2.14%
2020/05/29	0	0.00	10	11.15	11.15	-10	2,810	-0.36%
2020/05/28	13	11.76	0	0.00	11.25	13	2,799	0.46%
2020/05/27	1	11.45	0	0.00	11.45	1	2,624	0.04%
2020/05/25	0	0.00	1	10.55	10.55	-1	2,457	-0.04%
2020/05/22	2	10.90	0	0.00	10.70	2	2,451	0.08%
2020/05/21	1	10.70	0	0.00	10.80	1	2,429	0.04%
2020/05/19	20	10.80	40	10.93	11.15	-20	2,225	-0.90%
2020/05/18	5	10.18	0	0.00	10.15	5	1,905	0.26%
2020/05/14	10	10.20	6	10.45	10.50	4	1,853	0.22%
2020/05/13	1	10.35	0	0.00	10.40	1	1,776	0.06%
2020/05/12	0	0.00	1	10.45	10.45	-1	1,784	-0.06%
2020/05/11	6	10.41	2	10.50	10.60	4	1,775	0.23%
2020/05/08	0	0.00	20	10.35	10.35	-20	1,765	-1.13%
2020/05/06	30	10.57	0	0.00	10.40	30	1,750	1.71%
2020/05/05	2	10.45	0	0.00	10.40	2	1,697	0.12%
2020/05/04	2	10.30	0	0.00	10.35	2	1,707	0.12%
2020/04/29	6	10.44	4	10.40	10.50	2	1,802	0.11%
2020/04/24	2	10.10	0	0.00	10.10	2	1,821	0.11%
2020/04/23	0	0.00	3	10.20	10.20	-3	1,793	-0.17%
2020/04/22	3	9.65	1	9.91	9.95	2	1,773	0.11%
2020/04/16	4	10.05	0	0.00	10.10	4	1,844	0.22%
2020/04/14	0	0.00	2	9.80	10.15	-2	1,821	-0.11%
2020/04/13	2	9.50	25	9.50	9.44	-23	1,749	-1.31%
2020/04/08	20	9.34	3	9.43	9.60	17	2,003	0.85%
2020/04/07	3	9.26	2	9.22	9.26	1	2,008	0.05%
2020/04/01	0	0.00	3	8.75	8.84	-3	2,218	-0.14%
2020/03/31	2	8.75	0	0.00	8.61	2	2,235	0.09%
2020/03/26	12	8.52	0	0.00	8.53	12	2,233	0.54%
2020/03/25	3	8.60	0	0.00	8.53	3	2,226	0.13%
2020/03/19	1	7.50	0	0.00	7.42	1	2,206	0.05%
2020/03/17	10	8.64	0	0.00	8.36	10	2,157	0.46%
2020/03/13	1	8.86	0	0.00	9.10	1	2,130	0.05%
2020/03/02	0	0.00	2	10.75	10.95	-2	2,032	-0.10%
2020/02/27	0	0.00	4	11.08	11.00	-4	2,024	-0.20%
2020/02/26	0	0.00	1	11.45	11.40	-1	1,997	-0.05%
2020/02/25	1	11.50	0	0.00	11.45	1	1,983	0.05%
2020/02/18	0	0.00	3	11.95	11.85	-3	1,991	-0.15%
2020/02/14	0	0.00	0.1	12.20	11.90	-0.1	1,999	-0.01%
2020/02/11	3	11.80	0	0.00	11.85	3	2,022	0.15%
2020/02/05	5	12.10	0	0.00	12.00	5	2,099	0.24%
2020/02/04	7	12.16	1	12.20	12.20	6	2,090	0.29%
2020/02/03	1	12.15	0	0.00	12.25	1	2,085	0.05%
2020/01/31	0	0.00	4	12.05	12.10	-4	1,984	-0.20%
2020/01/30	0	0.00	2	12.40	12.10	-2	2,029	-0.10%
2020/01/15	0	0.00	7	13.20	13.20	-7	2,058	-0.34%
2020/01/14	11	13.30	1	13.30	13.35	10	2,190	0.46%
2020/01/06	3	13.15	0	0.00	13.30	3	2,389	0.13%
2020/01/03	3	13.47	1	13.70	13.35	2	2,260	0.09%
2020/01/02	10	13.70	0	0.00	13.75	10	2,229	0.45%
2019/12/31	0	0.00	3	13.70	13.55	-3	2,179	-0.14%
2019/12/30	1	13.60	0	0.00	13.85	1	2,216	0.05%
2019/12/27	3	13.70	0	0.00	13.70	3	2,159	0.14%
2019/12/26	0	0.00	6	13.33	13.35	-6	2,021	-0.30%
2019/12/25	3	13.05	0	0.00	13.10	3	2,030	0.15%
2019/12/24	3	13.15	0	0.00	13.10	3	2,153	0.14%
2019/12/23	2	13.25	0	0.00	13.20	2	2,286	0.09%
2019/12/17	0	0.00	2	13.15	13.20	-2	2,672	-0.07%
2019/12/16	0	0.00	3	13.15	13.15	-3	2,658	-0.11%
2019/12/11	0	0.00	10	13.20	13.15	-10	2,781	-0.36%
2019/12/09	11	13.45	0	0.00	13.40	11	2,854	0.39%
2019/12/03	1	12.85	3	12.95	12.95	-2	2,934	-0.07%
2019/11/21	0	0.00	5	12.95	13.00	-5	3,435	-0.15%
2019/11/20	0	0.00	3	13.20	13.15	-3	3,473	-0.09%
2019/11/19	0	0.00	3	13.10	13.20	-3	3,476	-0.09%
2019/11/18	3	12.90	3	13.05	13.05	0	3,495	0.00%
2019/11/15	0	0.00	3	12.90	12.90	-3	3,548	-0.08%
2019/11/14	2	13.10	0	0.00	12.80	2	3,585	0.06%
2019/11/13	3	13.10	10	13.05	13.00	-7	3,597	-0.19%
2019/11/11	11	13.31	5	13.15	13.00	6	3,699	0.16%
2019/11/08	0	0.00	3	13.45	13.40	-3	3,687	-0.08%
2019/11/07	7	13.36	6	13.30	13.35	1	3,680	0.03%
2019/11/06	4	13.75	0	0.00	13.60	4	3,656	0.11%
2019/11/04	1	13.95	10	13.95	13.85	-9	3,642	-0.25%
2019/11/01	0	0.00	3	13.90	13.90	-3	3,662	-0.08%
2019/10/31	1	13.90	0	0.00	13.85	1	3,748	0.03%
2019/10/30	2	14.03	0	0.00	14.10	2	3,746	0.05%
2019/10/29	6	14.13	11	13.98	13.95	-5	3,808	-0.13%
2019/10/28	7	14.31	0	0.00	14.30	7	3,794	0.18%
2019/10/25	0	0.00	10	14.50	14.30	-10	3,812	-0.26%
2019/10/24	3	14.45	0	0.00	14.40	3	3,826	0.08%
2019/10/23	0	0.00	1	14.35	14.35	-1	3,962	-0.03%
2019/10/22	3	14.55	1	14.45	14.20	2	3,960	0.05%
2019/10/21	5	14.40	12	14.20	14.50	-7	3,834	-0.18%
2019/10/18	5	13.95	3	14.00	13.90	2	3,686	0.05%
2019/10/17	8	13.91	0	0.00	13.95	8	3,712	0.22%
2019/10/08	6	14.00	0	0.00	13.80	6	3,665	0.16%
2019/10/07	5	14.20	3	14.20	13.95	2	3,659	0.05%
2019/10/04	0	0.00	6	14.15	14.20	-6	3,637	-0.16%
2019/10/03	2	13.88	4	13.73	13.95	-2	3,592	-0.06%
2019/10/01	3	13.85	0	0.00	13.95	3	3,562	0.08%
2019/09/27	4	14.18	2	14.20	14.15	2	3,532	0.06%
2019/09/26	0	0.00	30	14.24	14.25	-30	3,413	-0.88%
2019/09/25	3	13.70	2	13.60	13.90	1	3,325	0.03%
2019/09/24	12	14.10	0	0.00	13.90	12	3,314	0.36%
2019/09/23	7	13.92	33	13.83	14.25	-26	3,124	-0.83%
2019/09/20	1	13.40	3	13.45	13.50	-2	2,984	-0.07%
2019/09/19	5	13.28	1	13.25	13.25	4	2,952	0.14%
2019/09/17	21	13.55	3	13.52	13.45	18	2,919	0.62%
2019/09/16	5	13.14	4	13.44	13.40	1	2,827	0.04%
2019/09/12	3	13.50	0	0.00	13.35	3	2,793	0.11%
2019/09/11	3	13.48	7	13.45	13.30	-4	2,831	-0.14%
2019/09/10	10	13.80	0	0.00	13.65	10	2,766	0.36%
2019/09/06	20	14.28	1	14.20	14.00	19	2,722	0.70%
2019/09/05	5	14.59	8	14.59	14.35	-3	2,688	-0.11%
2019/09/04	6	14.40	2	14.33	14.55	4	2,599	0.15%
2019/09/03	3	13.95	0	0.00	13.90	3	2,483	0.12%
2019/09/02	1	13.55	1	13.80	13.85	0	2,456	0.00%
2019/08/30	7	14.25	17	14.31	13.70	-10	2,424	-0.41%
2019/08/29	2	13.85	1	13.95	13.90	1	2,164	0.05%
2019/08/28	6	13.92	13	13.91	13.85	-7	2,138	-0.33%
2019/08/27	0	0.00	12	13.86	13.85	-12	2,120	-0.57%
2019/08/26	4	13.96	10	13.90	13.85	-6	2,119	-0.28%
2019/08/23	2	13.73	12	14.00	14.00	-10	2,087	-0.48%
2019/08/22	2	13.80	5	13.95	13.80	-3	2,043	-0.15%
2019/08/21	8	13.88	0	0.00	14.00	8	2,022	0.40%
2019/08/20	5	13.97	1	14.10	13.85	4	1,998	0.20%
2019/08/19	4	13.76	1	13.75	13.80	3	1,995	0.15%
2019/08/16	5	13.20	5	13.45	13.50	0	1,979	0.00%
2019/08/15	1	13.00	3	13.23	13.20	-2	1,949	-0.10%
2019/08/14	10	13.20	0	0.00	13.20	10	1,928	0.52%
2019/08/13	1	12.85	0	0.00	12.80	1	1,841	0.05%
2019/08/12	10	13.20	0	0.00	13.05	10	1,837	0.54%
2019/08/08	0	0.00	4	13.00	13.05	-4	1,833	-0.22%
2019/08/06	1	12.70	3	12.97	13.05	-2	1,838	-0.11%
2019/08/05	4	13.45	6	13.43	13.30	-2	1,813	-0.11%
2019/08/02	5	13.65	6	13.76	14.00	-1	1,771	-0.06%
2019/07/31	2	13.95	5	13.90	13.90	-3	1,667	-0.18%
2019/07/30	1	13.50	5	13.70	14.00	-4	1,604	-0.25%
2019/07/29	2	13.83	0	0.00	13.85	2	1,560	0.13%
2019/07/26	8	13.85	1	13.85	13.85	7	1,531	0.46%
2019/07/25	13	13.79	28	13.82	13.80	-15	1,493	-1.00%
2019/07/24	2	13.30	8	13.18	13.40	-6	1,320	-0.45%
2019/07/23	3	13.03	0	0.00	13.10	3	1,265	0.24%
2019/07/19	11	12.77	0	0.00	12.95	11	1,276	0.86%
2019/07/18	2	12.75	3	12.70	12.70	-1	1,228	-0.08%
2019/07/17	2	12.70	1	12.70	12.75	1	1,234	0.08%
2019/07/16	3	12.80	0	0.00	12.75	3	1,232	0.24%
2019/07/15	5	13.00	0	0.00	12.85	5	1,227	0.41%
2019/07/10	2	13.00	0.6	13.00	13.00	1.4	1,178	0.11%
2019/07/05	0	0.00	0.3	12.90	12.85	-0.3	1,324	-0.02%
2019/07/04	2	12.70	4	12.75	12.75	-2	1,349	-0.15%
2019/07/03	0.2	12.70	0	0.00	12.70	0.2	1,363	0.02%
2019/07/02	0	0.00	2	12.85	12.95	-2	1,401	-0.14%
2019/06/27	0	0.00	6	12.30	12.30	-6	1,436	-0.42%
2019/06/25	3	12.05	0	0.00	12.10	3	1,439	0.21%
2019/06/24	3	12.15	0	0.00	12.10	3	1,466	0.20%
2019/06/21	0	0.00	3	12.10	12.15	-3	1,478	-0.20%
2019/06/19	3.3	11.95	3	12.05	12.00	0.3	1,519	0.02%
2019/06/13	0	0.00	3	12.15	12.20	-3	1,931	-0.16%
2019/06/11	0	0.00	3	12.00	12.00	-3	2,148	-0.14%
2019/06/10	6.3	11.93	0	0.00	11.95	6.3	2,211	0.28%
2019/06/05	1	12.00	3	12.05	12.00	-2	2,226	-0.09%
2019/05/31	0	0.00	6	12.25	12.25	-6	2,249	-0.27%
2019/05/30	0	0.00	2	12.10	12.00	-2	2,229	-0.09%
2019/05/29	0	0.00	3	11.95	11.95	-3	2,252	-0.13%
2019/05/27	0.1	11.90	0	0.00	11.90	0.1	2,279	0.00%
2019/05/24	14	12.24	0	0.00	12.00	14	2,309	0.61%
2019/05/23	0	0.00	9	12.18	12.20	-9	2,274	-0.40%
2019/05/22	11	11.95	0	0.00	11.75	11	2,291	0.48%
2019/05/21	3	11.70	3	11.85	11.90	0	2,466	0.00%
2019/05/13	3	11.60	0	0.00	11.40	3	2,877	0.10%
2019/05/08	3	12.25	0	0.00	12.20	3	2,885	0.10%
2019/05/07	3	12.35	0	0.00	12.35	3	2,888	0.10%
2019/05/03	0	0.00	5	12.80	12.80	-5	2,873	-0.17%
2019/05/02	0	0.00	6	12.80	12.70	-6	2,889	-0.21%
2019/04/30	6	12.63	5	12.70	12.70	1	2,900	0.03%
2019/04/26	1	13.10	15	13.39	13.10	-14	2,989	-0.47%
2019/04/25	0	0.00	6	13.38	13.35	-6	3,012	-0.20%
2019/04/23	0.5	13.05	0	0.00	13.10	0.5	3,031	0.02%
2019/04/22	3	13.20	0	0.00	13.15	3	3,043	0.10%
2019/04/19	4	13.20	0	0.00	13.20	4	3,036	0.13%
2019/04/18	3.3	13.37	0	0.00	13.05	3.3	3,025	0.11%
2019/04/16	3	13.60	0	0.00	13.55	3	3,006	0.10%
2019/04/15	0	0.00	4	13.69	13.65	-4	2,985	-0.13%
2019/04/12	1	13.50	0	0.00	13.45	1	2,889	0.03%
2019/04/11	0	0.00	4	13.50	13.50	-4	2,840	-0.14%
2019/04/10	9	13.50	0	0.00	13.50	9	2,800	0.32%
2019/04/09	0	0.00	3	13.65	13.65	-3	2,769	-0.11%
2019/04/08	6	13.69	0	0.00	13.60	6	2,758	0.22%
2019/04/02	0	0.00	14	13.75	13.70	-14	2,690	-0.52%
2019/04/01	0.2	13.50	0	0.00	13.50	0.2	2,620	0.01%
2019/03/29	3	13.30	0	0.00	13.40	3	2,587	0.12%
2019/03/21	7	13.77	0	0.00	13.75	7	2,505	0.28%
2019/03/20	10	13.95	17	13.96	14.00	-7	2,476	-0.28%
2019/03/19	9	13.62	0	0.00	13.70	9	2,393	0.38%
2019/03/18	1	13.75	10	13.67	13.90	-9	2,332	-0.39%
2019/03/15	3	13.05	10	13.38	13.40	-7	2,043	-0.34%
2019/03/14	5	13.16	0	0.00	13.00	5	1,940	0.26%
2019/03/13	0	0.00	9	12.95	13.25	-9	1,902	-0.47%
2019/03/12	4	12.60	0	0.00	12.60	4	1,878	0.21%
2019/03/11	3	12.40	0	12.45	12.45	3	1,876	0.16%
2019/03/08	0	0.00	5	12.45	12.40	-5	1,905	-0.26%
2019/03/07	6	12.65	0	0.00	12.55	6	1,932	0.31%
2019/03/06	0	0.00	4	12.75	12.75	-4	1,929	-0.21%
2019/03/04	0	0.00	3	12.70	12.70	-3	1,985	-0.15%
2019/02/27	0	0.00	2	12.63	12.60	-2	1,984	-0.10%
2019/02/26	3	12.90	1	12.80	12.75	2	1,972	0.10%
2019/02/25	9	12.95	0	0.00	12.95	9	1,970	0.46%
2019/02/22	3	12.90	0	0.00	12.95	3	1,970	0.15%
2019/02/21	18	13.08	12	13.13	12.90	6	1,982	0.30%
2019/02/20	1	13.35	1	13.05	13.30	0	1,952	0.00%
2019/02/19	3	12.80	3	13.15	13.15	0	1,808	0.00%
2019/02/18	0	12.85	5	12.78	12.95	-5	1,770	-0.28%
2019/02/15	9	12.87	2	13.05	12.70	7	1,686	0.42%
2019/02/13	0	0.00	36	12.10	12.10	-36	1,419	-2.54%
2019/02/12	3	11.95	0	0.00	12.00	3	1,374	0.22%
2019/01/30	6	11.60	0	0.00	11.60	6	1,328	0.45%
2019/01/23	0	0.00	5	11.85	11.70	-5	1,342	-0.37%
2019/01/22	0	0.00	6	11.60	11.80	-6	1,356	-0.44%
2019/01/21	20	11.75	1	11.80	11.75	19	1,362	1.39%
2019/01/18	4	11.81	3	11.77	11.75	1	1,382	0.07%
2019/01/17	0	0.00	8	11.62	11.60	-8	1,314	-0.61%
2019/01/16	3	11.45	0	0.00	11.35	3	1,299	0.23%
2019/01/14	0	0.00	3	11.30	11.60	-3	1,331	-0.23%
2019/01/11	5	11.20	0	0.00	11.10	5	1,314	0.38%
2019/01/10	5	11.20	0	0.00	11.20	5	1,315	0.38%
2019/01/09	0	0.00	3	11.40	11.35	-3	1,317	-0.23%
2019/01/08	3	11.10	0	0.00	11.05	3	1,307	0.23%
2019/01/07	10	11.05	0	0.00	11.00	10	1,327	0.75%
2019/01/02	2	11.20	0	0.00	11.15	2	1,412	0.14%
2018/12/27	0	0.00	1	11.40	11.40	-1	1,441	-0.07%
2018/12/19	0	0.00	12	11.55	11.45	-12	1,457	-0.82%
2018/12/14	0	0.00	2	11.75	11.80	-2	1,463	-0.14%
2018/12/13	0	0.00	2	11.90	11.90	-2	1,475	-0.14%
2018/12/11	5	11.75	0	0.00	11.80	5	1,473	0.34%
2018/12/10	0	0.00	1	11.70	11.70	-1	1,478	-0.07%
2018/12/07	13	12.05	0	0.00	12.05	13	1,482	0.88%
2018/12/06	0	0.00	8	12.30	11.80	-8	1,466	-0.55%
2018/12/05	0	0.00	4	12.30	12.65	-4	1,409	-0.28%
2018/12/04	3	12.20	0	0.00	12.25	3	1,414	0.21%
2018/11/30	2	11.95	0	0.00	11.90	2	1,408	0.14%
2018/11/28	1	11.70	1	11.75	11.70	0	1,367	0.00%
2018/11/27	1	11.70	2	11.80	11.75	-1	1,367	-0.07%
2018/11/26	1	11.30	2	11.35	11.50	-1	1,316	-0.08%
2018/11/23	0	0.00	1	11.05	11.10	-1	1,297	-0.08%
2018/11/22	1	11.35	0	0.00	11.05	1	1,298	0.08%
2018/11/21	1	11.40	0	0.00	11.35	1	1,290	0.08%
2018/11/16	8	10.75	2	10.88	10.95	6	1,208	0.50%
2018/11/01	3	10.60	0	0.00	10.65	3	1,649	0.18%
2018/10/31	0	0.00	5	10.35	10.40	-5	1,714	-0.29%
2018/10/26	14	9.88	11	9.91	9.85	3	1,668	0.18%
2018/10/25	5	10.27	17	10.38	10.20	-12	1,646	-0.73%
2018/10/24	2	10.93	0	0.00	10.80	2	1,622	0.12%
2018/10/23	13	11.03	0	0.00	11.00	13	1,611	0.81%
2018/10/16	0	0.00	13	10.91	10.85	-13	1,554	-0.84%
2018/10/15	6	10.68	0	0.00	10.65	6	1,545	0.39%
2018/10/12	0	0.00	1	10.70	10.75	-1	1,567	-0.06%
2018/10/11	3	11.10	0	0.00	11.05	3	1,569	0.19%
2018/10/09	3	12.30	0	0.00	12.25	3	1,609	0.19%
2018/10/08	0	0.00	5	12.39	12.35	-5	1,626	-0.31%
2018/10/05	0	0.00	15	12.20	12.30	-15	1,646	-0.91%
2018/10/03	0	0.00	1.3	13.34	13.15	-1.3	1,696	-0.08%
2018/10/02	1	13.20	0	0.00	13.20	1	1,719	0.06%
2018/09/28	6	13.28	0	0.00	13.15	6	1,792	0.33%
2018/09/27	1	13.10	0	0.00	13.15	1	1,801	0.06%
2018/09/26	0	0.00	5	13.25	13.25	-5	1,820	-0.27%
2018/09/25	5	13.20	0	0.00	13.15	5	1,848	0.27%
2018/09/20	3	12.95	0	0.00	12.90	3	1,881	0.16%
2018/09/19	3	13.10	15	12.98	13.05	-12	1,929	-0.62%
2018/09/18	3	12.75	0	0.00	12.65	3	2,112	0.14%
2018/09/17	5	12.85	3	12.85	12.85	2	2,167	0.09%
2018/09/14	3	12.45	0	0.00	12.70	3	2,202	0.14%
2018/09/13	0	0.00	3	12.60	12.45	-3	2,416	-0.12%
2018/09/12	0	0.00	10	12.30	12.30	-10	2,569	-0.39%
2018/09/11	8	12.12	13	12.40	12.45	-5	2,653	-0.19%
2018/09/10	0	0.00	3	12.45	12.00	-3	2,869	-0.10%
2018/09/06	3	13.65	0	0.00	13.50	3	2,971	0.10%
2018/09/05	0	0.00	3	13.70	13.70	-3	3,023	-0.10%
2018/09/04	3	13.70	0	0.00	13.70	3	3,078	0.10%
2018/09/03	0	0.00	3	13.60	13.55	-3	3,103	-0.10%
2018/08/31	0	0.00	5	13.95	14.00	-5	3,128	-0.16%
2018/08/28	3	13.90	3	13.75	13.75	0	3,540	0.00%
2018/08/22	0	0.00	3	13.55	13.55	-3	3,857	-0.08%
2018/08/21	3	13.45	0	0.00	13.45	3	3,882	0.08%
2018/08/17	1	13.70	3	13.70	13.60	-2	3,997	-0.05%
2018/08/16	2	13.65	1	13.60	13.65	1	4,054	0.02%
2018/08/15	1	14.25	1	14.15	13.95	0	4,070	0.00%
2018/08/14	20	14.37	0	0.00	14.30	20	4,042	0.49%
2018/08/10	1	15.35	0	0.00	15.30	1	3,988	0.03%
2018/08/09	34	15.90	3	15.95	15.75	31	3,956	0.78%
2018/08/08	0	0.00	8	15.57	15.70	-8	3,824	-0.21%
2018/08/07	0	0.00	7	15.34	15.30	-7	3,776	-0.19%
2018/08/06	0	0.00	2	15.10	15.10	-2	3,711	-0.05%
2018/08/02	0	14.90	0	0.00	14.90	0	3,769	0.00%
2018/08/01	0	0.00	6	15.01	15.00	-6	3,772	-0.16%
2018/07/30	0	0.00	1	14.80	14.85	-1	3,839	-0.03%
2018/07/25	6	14.93	0	0.00	14.85	6	3,844	0.16%
2018/07/20	5	15.01	0	0.00	14.95	5	3,877	0.13%
2018/07/19	1	15.35	0	0.00	14.95	1	3,880	0.03%
2018/07/17	0	0.00	9	15.20	15.20	-9	3,862	-0.23%
2018/07/16	3	14.80	7	15.01	15.00	-4	3,782	-0.11%
2018/07/11	0	0.00	0.1	15.25	15.10	-0.1	3,814	0.00%
2018/07/10	5	15.10	0	0.00	15.00	5	3,780	0.13%
2018/07/09	5	15.25	0	0.00	15.15	5	3,776	0.13%
2018/07/06	0	0.00	1	15.10	15.10	-1	3,775	-0.03%
2018/07/05	3	15.30	0	0.00	15.10	3	3,732	0.08%
2018/07/03	3	15.77	0	0.00	15.35	3	3,736	0.08%
2018/07/02	4	15.89	7.2	15.60	15.60	-3.2	3,735	-0.09%
2018/06/29	1	15.80	0	0.00	15.85	1	3,739	0.03%
2018/06/28	1	15.90	0	0.00	15.75	1	3,750	0.03%
2018/06/27	10	16.45	0	0.00	16.20	10	3,731	0.27%
2018/06/26	4	16.00	5	16.29	16.35	-1	3,543	-0.03%
2018/06/25	8	16.51	0	0.00	16.25	8	3,501	0.23%
2018/06/22	6	16.73	0	0.00	16.50	6	3,494	0.17%
2018/06/21	5	16.67	5	16.80	16.70	0	3,302	0.00%
2018/06/19	6	16.44	1	16.60	16.20	5	3,176	0.16%
2018/06/15	0	0.00	19	16.61	16.65	-19	3,056	-0.62%
2018/06/14	0	0.00	3	16.60	16.25	-3	2,999	-0.10%
2018/06/13	0	0.00	3	16.40	16.30	-3	3,055	-0.10%
2018/06/12	0	0.00	4	16.40	16.35	-4	3,137	-0.13%
2018/06/11	7	16.11	2	16.20	16.20	5	3,168	0.16%
2018/06/08	4	16.21	32	16.23	16.10	-28	3,167	-0.88%
2018/06/07	21	16.43	10	16.50	16.40	11	3,226	0.34%
2018/06/06	0	0.00	17	16.01	16.35	-17	2,979	-0.57%
2018/06/05	2	15.85	6	15.78	15.55	-4	2,900	-0.14%
2018/06/04	3	15.55	1	15.60	15.55	2	3,001	0.07%
2018/06/01	2	15.43	3	15.40	15.45	-1	3,066	-0.03%
2018/05/31	6	15.57	0	0.00	15.50	6	3,048	0.20%
2018/05/30	5	15.64	1	15.60	15.65	4	3,123	0.13%
2018/05/28	25	15.65	21	15.65	15.50	4	2,909	0.14%
2018/05/25	0	0.00	1	15.15	15.20	-1	2,832	-0.04%
2018/05/24	0	0.00	2.1	15.05	15.10	-2.1	2,850	-0.07%
2018/05/21	0	0.00	7	14.63	14.65	-7	2,912	-0.24%
2018/05/16	1	14.50	12	14.50	14.40	-11	3,070	-0.36%
2018/05/11	6	14.58	1	14.50	14.45	5	3,386	0.15%
2018/05/10	0	0.00	9	14.60	14.65	-9	3,504	-0.26%
2018/05/09	0	0.00	3	14.45	14.40	-3	3,589	-0.08%
2018/05/08	9	14.37	0	0.00	14.40	9	3,707	0.24%
2018/05/07	0	0.00	1	14.30	14.40	-1	4,162	-0.02%
2018/05/03	3	14.15	0	0.00	14.15	3	4,969	0.06%
2018/05/02	3	14.45	0	0.00	14.35	3	5,508	0.05%
2018/04/27	2	14.15	0	0.00	14.15	2	5,698	0.04%
2018/04/25	16	14.49	0	0.00	14.50	16	5,945	0.27%
2018/04/24	2	14.80	0	0.00	14.70	2	5,961	0.03%
2018/04/23	2	15.10	0	0.00	15.05	2	5,961	0.03%
2018/04/20	8	15.40	0	0.00	15.35	8	6,038	0.13%
2018/04/19	4	15.55	17	15.71	15.60	-13	6,070	-0.21%
2018/04/17	0	0.00	25	15.25	15.10	-25	6,039	-0.41%
2018/04/16	3	15.55	0	0.00	15.40	3	6,053	0.05%
2018/04/12	2	15.50	0	0.00	15.65	2	6,109	0.03%
2018/04/11	2	15.50	8	15.56	15.50	-6	6,128	-0.10%
2018/04/10	2	15.55	1	15.60	15.45	1	6,174	0.02%
2018/04/09	8	15.62	0	0.00	15.55	8	6,261	0.13%
2018/04/03	2	15.70	0	0.00	15.70	2	6,353	0.03%
2018/04/02	0	0.00	5	16.15	15.95	-5	6,350	-0.08%
2018/03/31	9	15.80	11	15.95	16.15	-2	6,361	-0.03%
2018/03/30	3	16.05	2	16.03	15.80	1	6,342	0.02%
2018/03/29	1	15.95	1	15.85	15.90	0	6,350	0.00%
2018/03/28	8	15.95	2	15.90	15.85	6	6,373	0.09%
2018/03/27	0	0.00	6	16.08	16.05	-6	6,474	-0.09%
2018/03/23	8	15.72	0	0.00	15.65	8	6,531	0.12%
2018/03/21	6	16.33	16	16.45	16.45	-10	6,503	-0.15%
2018/03/20	3	16.40	0	0.00	16.25	3	6,466	0.05%
2018/03/19	2	16.47	0	0.00	16.45	2	6,457	0.03%
2018/03/16	5	16.60	28	16.69	16.70	-23	6,358	-0.36%
2018/03/15	2	16.53	3	16.60	16.45	-1	6,261	-0.02%
2018/03/14	6	16.25	0	0.00	16.20	6	6,220	0.10%
2018/03/13	12	16.23	4.1	16.53	16.30	7.9	6,256	0.13%
2018/03/09	6	16.38	0	0.00	16.30	6	6,248	0.10%
2018/03/08	0	0.00	15	16.70	16.55	-15	6,314	-0.24%
2018/03/07	3	15.90	9	16.25	16.30	-6	6,219	-0.10%
2018/03/06	6	16.00	0	0.00	15.90	6	6,232	0.10%
2018/03/05	9	15.93	12	16.17	15.90	-3	6,277	-0.05%
2018/03/02	2	15.80	9	16.00	16.05	-7	6,227	-0.11%
2018/03/01	5	15.90	0	0.00	15.90	5	6,258	0.08%
2018/02/27	0	0.00	6	16.10	16.05	-6	6,356	-0.09%
2018/02/26	10	16.28	2	16.15	16.10	8	6,485	0.12%
2018/02/23	16	16.54	0	0.00	16.40	16	6,473	0.25%
2018/02/22	0	0.00	9	15.83	15.85	-9	6,397	-0.14%
2018/02/21	6	15.68	2	15.65	15.75	4	6,423	0.06%
2018/02/09	0	0.00	2	15.20	15.20	-2	6,477	-0.03%
2018/02/08	5	15.75	27	15.70	15.75	-22	6,456	-0.34%
2018/02/07	4	16.31	0	0.00	16.05	4	6,435	0.06%
2018/02/06	14	16.70	39	15.69	15.70	-25	6,511	-0.38%
2018/02/05	9	17.07	21	17.16	17.30	-12	6,477	-0.19%
2018/02/02	0	0.00	6	18.40	18.00	-6	6,492	-0.09%
2018/02/01	10	18.09	1	17.80	17.85	9	7,139	0.13%
2018/01/31	6	18.40	0	0.00	18.25	6	7,161	0.08%
2018/01/30	5	18.81	4	18.68	18.45	1	7,301	0.01%
2018/01/29	1	18.30	4	18.15	18.10	-3	6,903	-0.04%
2018/01/26	25	18.48	22	18.52	18.40	3	6,818	0.04%
2018/01/25	40	17.84	47	17.98	18.00	-7	6,221	-0.11%
2018/01/24	0	0.00	2	17.20	17.30	-2	5,782	-0.03%
2018/01/23	10	17.00	10	16.70	16.65	0	5,698	0.00%
2018/01/22	11	17.27	11	17.10	16.90	0	5,859	0.00%
2018/01/19	3	16.45	12	16.90	16.95	-9	6,149	-0.15%
2018/01/18	0	0.00	79	16.65	16.60	-79	6,113	-1.29%
2018/01/17	17	16.68	0	0.00	16.60	17	6,330	0.27%
2018/01/16	0	0.00	20	16.82	16.85	-20	6,922	-0.29%
2018/01/15	79	16.44	3	16.60	16.45	76	7,526	1.01%
2018/01/12	3	16.35	0	0.00	16.35	3	7,554	0.04%
2018/01/11	6	16.23	0	0.00	16.15	6	7,633	0.08%
2018/01/09	3	16.60	10	16.75	16.65	-7	7,781	-0.09%
2018/01/08	3	16.95	0	0.00	16.60	3	8,199	0.04%
2018/01/05	0	0.00	1	17.10	16.95	-1	8,262	-0.01%
2018/01/04	6	16.85	9	17.08	17.10	-3	8,434	-0.04%
2018/01/03	3	16.95	3	17.20	16.85	0	8,432	0.00%
2018/01/02	0	0.00	15	16.78	17.00	-15	8,363	-0.18%