凌陽 (2401)-元大-東泰券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.45
漲跌
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	28.45	0	0.00	28.45	5	2,141	0.23%
2024/12/02	0.1	28.15	0	0.00	27.90	0.1	2,153	0.00%
2024/11/29	1	27.75	2	28.03	28.00	-1	2,163	-0.05%
2024/11/28	3	27.85	1	27.95	28.00	2	2,187	0.09%
2024/11/27	1	28.55	0	0.00	28.25	1	2,187	0.05%
2024/11/26	0	28.80	0	0.00	28.60	0	2,203	0.00%
2024/11/25	1	29.00	3	29.15	29.00	-2	2,201	-0.09%
2024/11/22	1.1	29.47	4	29.10	28.70	-2.9	2,216	-0.13%
2024/11/20	6	28.33	0	0.00	28.20	6	2,279	0.26%
2024/11/19	1	28.40	0	0.00	28.20	1	2,337	0.04%
2024/11/18	3	28.00	0	0.00	27.95	3	2,555	0.12%
2024/11/14	16	28.17	0	0.00	27.85	16	2,641	0.61%
2024/11/13	4	28.58	0	0.00	28.60	4	2,682	0.15%
2024/11/12	13.1	28.68	0	0.00	28.60	13.1	2,871	0.46%
2024/11/11	2	29.70	0	0.00	29.70	2	2,846	0.07%
2024/11/08	7	30.58	0	0.00	30.10	7	2,860	0.24%
2024/11/07	7	30.78	8	30.96	30.80	-1	2,959	-0.03%
2024/11/06	0.1	29.75	0	0.00	30.00	0.1	2,954	0.00%
2024/11/05	3	29.40	0	0.00	29.55	3	3,003	0.10%
2024/11/04	7	29.20	0	0.00	29.10	7	3,089	0.23%
2024/11/01	0	0.00	2	29.43	29.75	-2	3,157	-0.06%
2024/10/30	14	29.74	6	29.41	29.45	8	3,185	0.25%
2024/10/29	13	29.88	0	0.00	29.75	13	3,202	0.41%
2024/10/28	14	30.54	0	0.00	30.65	14	3,213	0.44%
2024/10/25	3	31.10	8	31.11	31.00	-5	3,238	-0.15%
2024/10/24	3	30.70	10	31.04	30.85	-7	3,256	-0.21%
2024/10/23	5	31.24	8	31.08	30.95	-3	3,277	-0.09%
2024/10/21	4	30.50	8	31.16	31.50	-4	3,400	-0.12%
2024/10/18	13	30.13	6	30.30	30.00	7	3,463	0.20%
2024/10/17	2	30.50	0	0.00	30.50	2	3,566	0.06%
2024/10/16	6	29.98	0	0.00	30.35	6	3,699	0.16%
2024/10/14	0	0.00	0	30.25	30.25	0	4,142	0.00%
2024/10/11	0	0.00	2	30.30	30.15	-2	4,284	-0.05%
2024/10/07	0	0.00	1	31.35	31.35	-1	4,772	-0.02%
2024/10/04	0	0.00	6	31.12	31.20	-6	5,086	-0.12%
2024/10/01	2	31.60	1	31.45	31.45	1	5,674	0.02%
2024/09/27	3	32.22	2	32.05	31.90	1	5,894	0.02%
2024/09/26	4	32.16	14	32.05	31.75	-10	5,901	-0.17%
2024/09/25	2	31.00	7	31.42	31.00	-5	5,830	-0.09%
2024/09/24	3	29.97	1	30.40	30.65	2	5,819	0.03%
2024/09/20	17	29.69	0	0.00	29.45	17	6,133	0.28%
2024/09/16	2	29.50	0	0.00	29.55	2	6,985	0.03%
2024/09/13	1	29.00	0	0.00	29.20	1	7,144	0.01%
2024/09/12	0	0.00	1	29.00	29.20	-1	7,209	-0.01%
2024/09/11	0.1	28.35	0	0.00	28.35	0.1	7,258	0.00%
2024/09/10	11.1	28.48	0	0.00	28.20	11.1	7,377	0.15%
2024/09/09	2	28.25	2	28.55	28.95	0	7,422	0.00%
2024/09/06	1	28.80	0	0.00	28.90	1	7,561	0.01%
2024/09/05	0	0.00	5	29.20	28.95	-5	7,730	-0.06%
2024/09/04	4.2	28.77	2	28.80	28.60	2.2	7,779	0.03%
2024/09/03	4	31.01	0	0.00	30.60	4	7,798	0.05%
2024/08/30	3.2	31.59	0	0.00	31.40	3.2	8,090	0.04%
2024/08/28	0.2	31.65	0	0.00	31.55	0.2	8,593	0.00%
2024/08/27	1.1	31.90	0	0.00	31.85	1.1	8,905	0.01%
2024/08/26	1.2	32.55	1	32.00	32.00	0.2	9,347	0.00%
2024/08/23	6	31.98	8	32.04	32.45	-2	10,988	-0.02%
2024/08/22	1	32.85	1	33.25	32.60	0	12,205	0.00%
2024/08/21	9	32.82	27	32.51	32.45	-18	12,669	-0.14%
2024/08/20	41.1	33.31	11	32.90	32.90	30.1	12,661	0.24%
2024/08/19	0	0.00	3	31.35	31.40	-3	12,585	-0.02%
2024/08/16	3.2	30.98	4	30.85	30.75	-0.8	12,596	-0.01%
2024/08/15	1	31.20	0	0.00	31.05	1	12,585	0.01%
2024/08/14	6.1	30.21	4	30.14	30.00	2.1	12,662	0.02%
2024/08/13	6	31.30	1	31.25	31.40	5	12,513	0.04%
2024/08/09	4.3	30.67	1	31.15	30.40	3.3	12,638	0.03%
2024/08/08	5.4	29.61	0	0.00	29.75	5.4	12,767	0.04%
2024/08/07	1	30.40	4	30.28	30.25	-3	12,767	-0.02%
2024/08/06	3	27.50	0	0.00	28.25	3	12,770	0.02%
2024/08/05	1.2	29.20	2	29.18	29.15	-0.8	12,716	-0.01%
2024/08/02	2	32.40	2	33.00	32.35	0	12,680	0.00%
2024/08/01	0.2	33.45	2	33.60	33.50	-1.8	12,729	-0.01%
2024/07/31	2	32.70	2	32.78	32.50	0	12,747	0.00%
2024/07/30	2	31.80	0	0.00	32.75	2	12,812	0.02%
2024/07/29	3	31.90	1	31.75	31.80	2	13,058	0.02%
2024/07/23	1	33.45	0	33.55	33.25	1	13,403	0.01%
2024/07/22	1	33.10	2	33.03	33.10	-1	13,391	-0.01%
2024/07/19	6	34.80	22	34.45	34.40	-16	13,281	-0.12%
2024/07/18	4	36.06	0	0.00	35.85	4	13,208	0.03%
2024/07/17	15	37.24	1	37.35	36.90	14	13,098	0.11%
2024/07/16	5	37.77	5	37.82	37.60	0	13,019	0.00%
2024/07/15	19	37.69	5.2	37.61	37.00	13.8	13,022	0.11%
2024/07/12	5	37.58	3	37.97	37.25	2	12,900	0.02%
2024/07/11	6.2	37.79	24	37.96	37.65	-17.8	13,155	-0.14%
2024/07/10	5	37.41	0	0.00	37.15	5	13,191	0.04%
2024/07/09	16	37.59	7	37.28	37.70	9	13,187	0.07%
2024/07/08	20	38.13	25	37.85	37.70	-5	13,072	-0.04%
2024/07/05	51	37.75	63.7	38.09	38.35	-12.7	12,779	-0.10%
2024/07/04	5	36.67	14	36.46	36.30	-9	12,202	-0.07%
2024/07/03	7	36.68	35	36.51	36.70	-28	12,090	-0.23%
2024/07/02	11	35.77	5	35.80	35.75	6	11,975	0.05%
2024/07/01	11	35.41	80	36.02	35.40	-69	11,916	-0.58%
2024/06/28	9	36.71	7	36.91	36.20	2	11,858	0.02%
2024/06/27	25	36.26	60	36.12	35.90	-35	11,760	-0.30%
2024/06/26	21	37.25	7	37.06	36.90	14	11,656	0.12%
2024/06/25	39	37.63	29	37.45	37.35	10	11,411	0.09%
2024/06/24	111	37.10	7	37.24	36.55	104	11,096	0.94%	大買/鉅額交易
2024/06/21	10.1	36.63	6	37.01	36.40	4.1	10,944	0.04%
2024/06/20	10	36.23	16	36.18	36.20	-6	10,688	-0.06%
2024/06/19	0	0.00	0	35.05	34.75	0	10,553	0.00%
2024/06/18	3	35.80	1	35.40	35.25	2	10,514	0.02%
2024/06/17	12	35.75	12	36.07	35.60	0	10,483	0.00%
2024/06/14	0	0.00	23	35.73	35.70	-23	10,383	-0.22%
2024/06/13	29	35.62	1	35.50	35.50	28	10,346	0.27%
2024/06/12	16	35.10	25	35.27	35.60	-9	10,247	-0.09%
2024/06/11	15	34.07	16	34.31	34.40	-1	10,134	-0.01%
2024/06/07	0	0.00	1	34.40	34.75	-1	10,105	-0.01%
2024/06/06	2	34.88	17	34.56	34.30	-15	10,067	-0.15%
2024/06/05	2	34.88	30	34.86	34.90	-28	9,918	-0.28%
2024/06/04	23	35.22	15	35.18	35.20	8	9,799	0.08%
2024/06/03	27.1	36.89	6	36.85	36.25	21.1	9,642	0.22%
2024/05/31	15	36.42	6	36.41	36.45	9	9,328	0.10%
2024/05/30	56	36.28	37.3	36.17	35.65	18.7	9,023	0.21%
2024/05/29	226.1	38.13	199.4	37.83	36.85	26.7	8,603	0.31%	大買/大賣/
2024/05/28	40	34.94	59	35.49	36.45	-19	6,959	-0.27%
2024/05/27	23	33.44	22	33.80	33.15	1	5,728	0.02%
2024/05/24	0	0.00	4.2	31.30	31.30	-4.2	5,253	-0.08%
2024/05/23	9	31.33	4	31.38	30.65	5	5,233	0.10%
2024/05/22	1	30.95	4	31.10	31.15	-3	5,133	-0.06%
2024/05/21	2	30.75	0	0.00	30.80	2	5,158	0.04%
2024/05/20	19	31.06	8	30.93	30.90	11	5,218	0.21%
2024/05/16	0	0.00	2	30.40	30.20	-2	5,171	-0.04%
2024/05/15	1	30.20	2	30.15	29.95	-1	5,148	-0.02%
2024/05/14	3	30.03	7	30.41	30.25	-4	5,068	-0.08%
2024/05/09	1	28.15	0	0.00	28.10	1	4,836	0.02%
2024/05/07	1	28.35	0	0.00	28.70	1	4,811	0.02%
2024/05/06	0	28.90	1	28.65	28.95	-1	4,744	-0.02%
2024/05/02	1	28.66	0	0.00	28.60	1	4,680	0.02%
2024/04/30	3	30.70	18	30.66	31.05	-15	4,427	-0.34%
2024/04/29	0	0.00	7	28.50	28.60	-7	4,130	-0.17%
2024/04/23	0.1	27.65	0	0.00	27.45	0.1	4,394	0.00%
2024/04/22	2	27.32	0	0.00	26.75	2	4,619	0.04%
2024/04/19	6	28.02	103	27.52	27.60	-97	4,610	-2.10%	大賣/
2024/04/18	7	29.27	7	29.74	29.35	0	4,521	0.00%
2024/04/17	28.2	29.39	24	29.97	28.90	4.2	4,380	0.10%
2024/04/16	112.1	29.21	11	29.12	29.30	101.1	4,031	2.51%	大買/鉅額交易
2024/04/15	0	0.00	2	27.80	27.80	-2	3,762	-0.05%
2024/04/12	0.1	28.20	10	28.60	28.30	-10	3,692	-0.27%
2024/04/11	0	0.00	1	27.90	28.00	-1	3,659	-0.03%
2024/04/10	0	0.00	1	28.40	28.30	-1	3,656	-0.03%
2024/04/08	1	27.75	0	0.00	27.70	1	3,693	0.03%
2024/04/02	8	28.09	8	27.96	28.00	0	3,719	0.00%
2024/04/01	0	28.50	0	0.00	28.40	0	3,742	0.00%
2024/03/29	4	28.10	0	0.00	28.10	4	3,800	0.11%
2024/03/28	3	28.20	1	28.10	27.95	2	3,811	0.05%
2024/03/27	1	28.20	1	28.30	28.25	0	3,820	0.00%
2024/03/26	3.2	28.58	2	28.73	28.30	1.2	3,833	0.03%
2024/03/25	3.1	28.89	1	29.05	29.15	2.1	3,806	0.05%
2024/03/22	0	0.00	2	28.85	28.80	-2	3,777	-0.05%
2024/03/21	0.1	29.00	2	28.90	28.90	-2	3,835	-0.05%
2024/03/20	1	28.70	0	0.00	28.50	1	4,000	0.02%
2024/03/19	1.1	28.99	0	0.00	28.75	1.1	4,104	0.03%
2024/03/18	0	28.65	1	28.60	28.95	-1	4,133	-0.02%
2024/03/15	3.1	28.90	0	0.00	28.80	3.1	4,224	0.07%
2024/03/14	2	29.30	19	29.35	29.30	-17	4,331	-0.39%
2024/03/13	5	30.38	2	30.23	30.20	3	4,480	0.07%
2024/03/12	0	0.00	1	31.20	31.15	-1	4,580	-0.02%
2024/03/08	4	31.05	0	0.00	31.20	4	4,753	0.08%
2024/03/07	2	31.51	0	0.00	31.50	2	4,828	0.04%
2024/03/06	10	32.00	0	0.00	32.00	10	4,921	0.20%
2024/03/05	9	32.38	4	32.45	32.45	5	5,081	0.10%
2024/03/04	4	32.78	4	33.00	32.65	0	5,571	0.00%
2024/03/01	3	32.90	4	32.63	32.60	-1	5,889	-0.02%
2024/02/29	3	32.87	2	32.95	33.10	1	6,068	0.02%
2024/02/27	8	33.43	7	32.63	32.95	1	6,287	0.02%
2024/02/26	3	32.97	7	33.28	33.50	-4	6,529	-0.06%
2024/02/23	0	0.00	2	33.65	33.15	-2	6,921	-0.03%
2024/02/22	7	33.54	20	33.40	33.40	-13	7,308	-0.18%
2024/02/21	14	33.86	9	33.59	33.30	5	7,988	0.06%
2024/02/20	13	33.16	28	33.23	33.40	-15	8,652	-0.17%
2024/02/19	2	33.05	3	32.50	32.75	-1	8,679	-0.01%
2024/02/16	9	32.26	9	32.42	32.80	0	8,759	0.00%
2024/02/15	4	31.53	0	0.00	31.50	4	8,739	0.05%
2024/02/05	7	30.93	2	30.95	30.95	5	8,754	0.06%
2024/02/02	16	31.91	0	0.00	31.70	16	8,750	0.18%
2024/02/01	10	32.24	4	32.25	32.30	6	8,788	0.07%
2024/01/31	21	32.69	16	32.56	32.30	5	8,902	0.06%
2024/01/30	13	32.27	12	32.21	32.20	1	9,526	0.01%
2024/01/29	5	32.05	5	32.40	32.65	0	9,790	0.00%
2024/01/26	7	32.21	6	32.05	32.05	1	9,797	0.01%
2024/01/25	7	33.06	7	32.55	32.60	0	9,790	0.00%
2024/01/24	2	33.75	2	33.30	33.30	0	9,809	0.00%
2024/01/23	7	33.94	17	33.94	33.80	-10	9,892	-0.10%
2024/01/22	19	33.69	9	33.89	34.30	10	9,875	0.10%
2024/01/18	6	32.53	10	32.30	32.40	-4	10,046	-0.04%
2024/01/17	17	33.34	14	33.31	33.20	3	10,531	0.03%
2024/01/16	25	33.86	17	33.68	33.45	8	10,607	0.08%
2024/01/15	0	0.00	3	32.48	32.70	-3	10,773	-0.03%
2024/01/12	2	32.10	0	0.00	31.50	2	10,860	0.02%
2024/01/11	0	0.00	0	32.30	32.70	0	10,872	0.00%
2024/01/10	0	32.10	0	0.00	32.15	0	11,077	0.00%
2024/01/09	1	32.50	1	32.30	32.25	0	11,207	0.00%
2024/01/08	2	32.95	3	32.83	32.75	-1	11,219	-0.01%
2024/01/05	1	33.05	1	33.05	33.00	0	11,247	0.00%
2024/01/04	1	32.90	40	33.20	32.80	-39	11,311	-0.34%
2024/01/03	3	33.43	4	33.26	33.25	-1	11,316	-0.01%
2024/01/02	0	33.95	12	33.95	33.75	-12	11,308	-0.11%
2023/12/29	0	0.00	3	34.25	34.35	-3	11,330	-0.03%
2023/12/28	32	34.28	4	34.05	34.00	28	11,328	0.25%
2023/12/27	33	34.54	2	34.20	34.10	31	11,364	0.27%
2023/12/26	3	34.07	1	34.10	34.10	2	11,341	0.02%
2023/12/25	2	33.60	2	33.30	33.30	0	11,322	0.00%
2023/12/22	9	33.69	5	33.50	33.60	4	11,316	0.04%
2023/12/21	1	33.20	1	33.40	33.20	0	11,318	0.00%
2023/12/20	2	33.95	0	0.00	33.70	2	11,327	0.02%
2023/12/19	0	0.00	3	33.43	33.70	-3	11,337	-0.03%
2023/12/18	5	34.12	1	34.10	34.05	4	11,374	0.04%
2023/12/15	5	35.97	6	35.33	34.85	-1	11,431	-0.01%
2023/12/14	6	36.45	17	36.69	36.65	-11	11,365	-0.10%
2023/12/13	1	36.25	1	36.25	36.30	0	11,296	0.00%
2023/12/12	17	36.13	13	35.92	36.10	4	11,364	0.04%
2023/12/11	8	36.66	10	36.68	36.55	-2	11,377	-0.02%
2023/12/08	9	36.28	18	36.57	36.40	-9	11,300	-0.08%
2023/12/07	12	35.80	8	35.74	35.55	4	11,179	0.04%
2023/12/06	11	35.45	24	35.83	36.10	-13	11,165	-0.12%
2023/12/05	5	34.90	20	34.84	34.80	-15	11,140	-0.13%
2023/12/04	16	35.45	17	35.12	35.05	-1	11,398	-0.01%
2023/12/01	15	35.97	19	35.83	35.75	-4	12,165	-0.03%
2023/11/30	20	36.09	20	36.34	36.15	0	12,722	0.00%
2023/11/29	43	36.62	27	36.59	36.40	16	12,666	0.13%
2023/11/28	43	36.37	50	36.54	36.50	-7	12,273	-0.06%
2023/11/27	13	35.99	18	36.09	35.65	-5	12,262	-0.04%
2023/11/24	5	35.84	4	36.10	35.55	1	12,347	0.01%
2023/11/22	38	36.02	46	36.08	36.05	-8	12,036	-0.07%
2023/11/21	65	35.09	79	35.21	35.40	-14	11,773	-0.12%
2023/11/20	55	35.28	93	35.68	35.65	-38	11,498	-0.33%
2023/11/17	38	34.53	95.6	34.50	34.50	-57.6	10,918	-0.53%
2023/11/16	0	0.00	36	32.50	32.60	-36	10,420	-0.35%
2023/11/15	6	32.00	6	32.20	31.60	0	10,384	0.00%
2023/11/14	1	31.50	2	31.75	31.50	-1	10,460	-0.01%
2023/11/13	5	31.22	5	31.35	31.40	0	10,882	0.00%
2023/11/10	21	31.31	11	31.30	31.10	10	10,947	0.09%
2023/11/09	13	31.81	11	31.71	31.85	2	10,960	0.02%
2023/11/08	44	32.78	35	32.32	32.15	9	11,004	0.08%
2023/11/07	88	33.14	128	33.10	33.05	-40	10,987	-0.36%	大賣/
2023/11/06	53	32.39	84.1	32.54	32.55	-31.1	10,393	-0.30%
2023/11/03	4	30.25	11	30.19	29.95	-7	10,160	-0.07%
2023/11/02	2	30.00	4	30.24	30.05	-2	10,209	-0.02%
2023/11/01	22	29.88	6	29.72	29.65	16	10,325	0.15%
2023/10/31	41	30.97	14	30.18	30.10	27	10,358	0.26%
2023/10/30	4	31.74	4	32.04	31.65	0	10,363	0.00%
2023/10/27	10	31.87	11	31.94	31.60	-1	10,633	-0.01%
2023/10/26	16	32.17	3	32.60	32.10	13	10,757	0.12%
2023/10/25	20	32.80	33	32.90	32.50	-13	10,642	-0.12%
2023/10/24	20.1	31.45	13	31.78	31.45	7.1	10,226	0.07%
2023/10/23	20	32.12	11	32.16	31.80	9	10,124	0.09%
2023/10/20	8	31.26	13.2	31.74	32.05	-5.2	9,862	-0.05%
2023/10/19	8	31.18	9	31.54	31.70	-1	9,752	-0.01%
2023/10/18	9	31.39	22	31.78	31.45	-13	9,680	-0.13%
2023/10/17	13	31.47	27	31.71	31.15	-14	9,459	-0.15%
2023/10/16	3	30.60	7	30.56	30.50	-4	9,335	-0.04%
2023/10/13	6	30.30	6	30.33	30.30	0	9,490	0.00%
2023/10/12	0	0.00	12	30.62	30.60	-12	9,693	-0.12%
2023/10/11	9	30.11	4	29.75	29.75	5	9,725	0.05%
2023/10/06	4	29.95	6	30.08	30.20	-2	9,759	-0.02%
2023/10/05	4	30.09	7	30.08	29.95	-3	9,883	-0.03%
2023/10/04	4	29.30	2	29.40	29.55	2	9,867	0.02%
2023/10/03	4	29.81	3	30.20	29.85	1	9,889	0.01%
2023/10/02	4	29.43	2	29.58	29.55	2	9,919	0.02%
2023/09/28	16	29.30	11	29.18	29.05	5	9,969	0.05%
2023/09/27	1	29.15	2	29.08	29.15	-1	9,955	-0.01%
2023/09/26	5.1	29.39	0	0.00	29.20	5.1	10,014	0.05%
2023/09/25	9.1	29.84	6	29.83	29.65	3.1	10,053	0.03%
2023/09/22	4	29.70	1	29.90	29.85	3	10,036	0.03%
2023/09/21	19	29.71	5.8	29.63	29.55	13.2	10,024	0.13%
2023/09/20	20.3	30.64	6	30.51	30.35	14.3	9,971	0.14%
2023/09/19	26	31.71	2	31.90	31.30	24	9,890	0.24%
2023/09/18	4	32.46	2.5	32.62	32.40	1.5	9,808	0.02%
2023/09/15	8	32.35	10	32.30	32.25	-2	9,807	-0.02%
2023/09/14	4	32.15	24	32.23	32.35	-20	9,797	-0.20%
2023/09/13	3	31.65	16	31.91	31.70	-13	9,827	-0.13%
2023/09/12	30	32.09	8	32.09	31.80	22	10,153	0.22%
2023/09/11	27	31.68	7	32.04	32.05	20	10,958	0.18%
2023/09/08	18.8	32.06	6	32.08	32.10	12.8	10,958	0.12%
2023/09/07	38.8	32.60	16	32.62	32.50	22.8	10,923	0.21%
2023/09/06	91.4	33.64	24.1	34.02	33.05	67.3	10,635	0.63%
2023/09/05	40	33.56	78.1	34.65	35.10	-38.1	9,827	-0.39%
2023/09/04	10	31.06	2	31.78	31.95	8	9,305	0.09%
2023/09/01	19	31.41	0	0.00	31.25	19	9,424	0.20%
2023/08/31	3	31.63	40	32.00	32.25	-37	9,306	-0.40%
2023/08/30	41	31.91	21	32.00	31.95	20	8,982	0.22%
2023/08/29	5	30.63	2	31.03	30.65	3	8,706	0.03%
2023/08/28	4	31.08	5	31.83	31.05	-1	8,644	-0.01%
2023/08/25	6	31.53	16	31.59	31.55	-10	8,508	-0.12%
2023/08/24	9	31.30	11	31.37	31.10	-2	8,399	-0.02%
2023/08/23	1	30.40	10	30.97	31.20	-9	8,243	-0.11%
2023/08/22	10	31.07	8	31.19	30.35	2	8,073	0.02%
2023/08/21	1	31.15	2	31.03	31.05	-1	7,785	-0.01%
2023/08/18	25	30.73	12	30.89	30.25	13	7,662	0.17%
2023/08/17	10	30.29	63.2	30.87	31.10	-53.2	7,479	-0.71%
2023/08/16	9	28.34	13	29.27	29.90	-4	7,025	-0.06%
2023/08/15	10	28.86	6	28.69	28.85	4	6,925	0.06%
2023/08/14	37.5	29.07	8	28.83	28.80	29.5	6,873	0.43%
2023/08/11	0.5	30.00	14	30.06	30.15	-13.5	6,759	-0.20%
2023/08/10	16	29.20	5	28.95	28.95	11	6,652	0.17%
2023/08/09	22	30.15	19	30.21	30.05	3	6,581	0.05%
2023/08/08	10	29.85	1	29.75	29.85	9	6,524	0.14%
2023/08/07	7	30.48	15	30.66	30.70	-8	6,442	-0.12%
2023/08/04	4	29.59	9	30.16	30.25	-5	6,298	-0.08%
2023/08/02	12	29.45	1	29.75	29.00	11	6,204	0.18%
2023/08/01	31	30.29	11	30.30	30.05	20	6,084	0.33%
2023/07/31	3	29.80	2	29.90	30.75	1	5,752	0.02%
2023/07/28	5	29.58	0	0.00	29.50	5	5,499	0.09%
2023/07/27	7.3	30.44	6	30.18	30.40	1.3	5,410	0.02%
2023/07/26	14	30.00	6	29.78	29.75	8	5,267	0.15%
2023/07/25	2	30.15	26	29.85	29.95	-24	5,141	-0.47%
2023/07/24	35	28.05	1	28.30	28.00	34	4,986	0.68%
2023/07/21	3	28.60	3	28.90	28.60	0	4,958	0.00%
2023/07/20	4	28.56	5	28.95	28.80	-1	4,955	-0.02%
2023/07/19	7	28.61	5	28.44	28.30	2	4,929	0.04%
2023/07/18	22	29.36	8	29.31	28.85	14	4,886	0.29%
2023/07/17	19	30.35	11	30.56	30.65	8	4,704	0.17%
2023/07/14	9	29.76	9	29.75	29.65	0	4,481	0.00%
2023/07/13	38	29.24	22	29.10	29.00	16	4,462	0.36%
2023/07/12	13	29.58	13	29.57	29.20	0	4,399	0.00%
2023/07/11	1	28.80	2	28.53	28.80	-1	4,250	-0.02%
2023/07/10	4	28.46	0	0.00	28.55	4	4,230	0.09%
2023/07/07	1	29.50	10.1	28.90	28.75	-9.1	4,200	-0.22%
2023/07/06	3	29.70	7	29.77	30.05	-4	4,127	-0.10%
2023/07/05	1	29.50	0	0.00	29.30	1	4,048	0.02%
2023/07/04	1	29.70	2	29.83	29.90	-1	4,014	-0.02%
2023/07/03	2	29.30	5	29.49	29.50	-3	3,942	-0.08%
2023/06/30	1	28.80	0	0.00	28.75	1	3,877	0.03%
2023/06/28	31	28.51	0	0.00	28.25	31	3,892	0.80%
2023/06/27	0	0.00	9	28.67	28.45	-9	3,869	-0.23%
2023/06/26	6	29.44	0.5	29.45	29.40	5.5	3,808	0.14%
2023/06/21	2	29.90	1	29.90	29.90	1	3,773	0.03%
2023/06/20	6	30.40	1	30.90	30.35	5	3,716	0.13%
2023/06/19	6.5	30.58	15	30.53	30.75	-8.5	3,633	-0.23%
2023/06/16	34	30.89	13	30.71	29.95	21	3,467	0.61%
2023/06/15	55.6	31.10	43	31.21	31.40	12.6	3,062	0.41%
2023/06/14	0	0.00	16	29.55	29.55	-16	2,171	-0.74%
2023/06/13	2	26.55	11	26.97	26.90	-9	2,045	-0.44%
2023/06/12	0	0.00	0.1	26.25	26.40	-0.1	1,973	-0.01%
2023/06/09	0	0.00	35	26.76	26.70	-35	1,936	-1.81%
2023/06/08	7.2	26.93	7	27.20	26.85	0.2	1,884	0.01%
2023/06/07	9	26.48	15	26.57	26.60	-6	1,738	-0.35%
2023/06/02	10	25.20	0	0.00	25.25	10	1,530	0.65%
2023/05/31	0	0.00	15	25.25	25.25	-15	1,539	-0.97%
2023/05/30	15	25.40	0	0.00	25.35	15	1,523	0.98%
2023/05/23	1	24.20	0	0.00	24.20	1	1,598	0.06%
2023/05/15	7	23.10	0	0.00	23.10	7	1,776	0.39%
2023/05/12	6	22.99	0	0.00	23.40	6	1,858	0.32%
2023/05/11	1	23.50	0	0.00	23.10	1	2,031	0.05%
2023/05/09	2	23.25	0	0.00	23.25	2	2,300	0.09%
2023/05/08	13	23.76	0	0.00	23.60	13	2,312	0.56%
2023/05/03	0	0.00	3	23.75	23.80	-3	2,422	-0.12%
2023/04/28	0	0.00	1	23.80	23.70	-1	2,448	-0.04%
2023/04/25	3	24.07	0	0.00	23.50	3	2,443	0.12%
2023/04/20	3	24.85	2	25.05	24.85	1	2,401	0.04%
2023/04/19	3	25.33	0	0.00	25.30	3	2,431	0.12%
2023/04/18	9	25.89	0	0.00	25.60	9	2,415	0.37%
2023/04/17	3	25.25	6	25.28	25.40	-3	2,323	-0.13%
2023/04/14	0	25.05	0	0.00	25.15	0	2,311	0.00%
2023/04/12	2	25.55	9	25.35	25.55	-7	2,280	-0.31%
2023/04/10	0	24.90	0	0.00	24.75	0	2,251	0.00%
2023/04/07	1	24.75	0	0.00	24.85	1	2,248	0.04%
2023/03/31	0	0.00	1	24.85	24.90	-1	2,248	-0.04%
2023/03/30	0	0.00	16	25.15	25.05	-16	2,231	-0.72%
2023/03/29	1	24.50	0	0.00	24.20	1	2,172	0.05%
2023/03/28	7	24.58	0	0.00	24.50	7	2,168	0.32%
2023/03/27	7	24.91	80	24.89	24.85	-73	2,152	-3.39%
2023/03/24	5	25.15	2	25.10	25.05	3	2,162	0.14%
2023/03/23	3	24.85	0	0.00	25.00	3	2,152	0.14%
2023/03/22	4	25.00	0	0.00	24.90	4	2,147	0.19%
2023/03/21	96	25.29	1	25.25	25.25	95	2,122	4.48%
2023/03/20	0	0.00	8	25.13	25.25	-8	2,113	-0.38%
2023/03/16	1	25.00	0	0.00	25.05	1	2,132	0.05%
2023/03/15	0	0.00	2	25.70	25.70	-2	2,140	-0.09%
2023/03/14	7	25.07	2	25.40	25.20	5	2,165	0.23%
2023/03/13	1	24.90	1	24.90	25.30	0	2,246	0.00%
2023/03/09	5	26.34	0	0.00	26.20	5	2,258	0.22%
2023/03/08	0	0.00	2	26.40	26.50	-2	2,247	-0.09%
2023/03/03	1	26.05	0	0.00	26.05	1	2,209	0.05%
2023/03/01	3	25.70	0	0.00	25.80	3	2,243	0.13%
2023/02/24	3	26.30	4	26.38	26.10	-1	2,231	-0.04%
2023/02/23	0	0.00	2	26.85	26.35	-2	2,185	-0.09%
2023/02/22	3	25.55	0	0.00	25.90	3	2,141	0.14%
2023/02/21	7	26.11	1	26.10	26.00	6	2,133	0.28%
2023/02/20	8	26.44	6	26.71	26.50	2	2,140	0.09%
2023/02/17	3	26.00	0	0.00	26.20	3	2,082	0.14%
2023/02/16	0	0.00	2	25.80	25.90	-2	2,074	-0.10%
2023/02/14	3	25.75	0	0.00	25.60	3	2,108	0.14%
2023/02/13	1	25.20	7	25.33	25.60	-6	2,120	-0.28%
2023/02/10	8	25.96	0	0.00	25.60	8	2,136	0.37%
2023/02/09	10	26.37	6	26.42	26.25	4	2,069	0.19%
2023/02/08	20	26.36	5	26.23	26.55	15	1,913	0.78%
2023/02/06	1.1	24.90	0	0.00	24.85	1.1	1,661	0.06%
2023/02/01	0	0.00	1	24.20	24.40	-1	1,570	-0.06%
2023/01/30	0	0.00	2	23.40	23.40	-2	1,563	-0.13%
2023/01/13	1	22.75	0	0.00	22.75	1	1,564	0.06%
2023/01/12	0	0.00	1	23.10	23.00	-1	1,572	-0.06%
2023/01/10	2	23.20	0	0.00	23.25	2	1,621	0.12%
2023/01/06	1	23.05	0	0.00	23.15	1	1,654	0.06%
2023/01/05	0	0.00	1	23.05	22.70	-1	1,704	-0.06%
2023/01/03	1	22.35	0	0.00	22.65	1	1,759	0.06%
2022/12/14	0	0.00	3	24.87	24.90	-3	2,190	-0.14%
2022/12/12	1	24.30	0	0.00	24.40	1	2,373	0.04%
2022/12/07	1	24.35	0	0.00	24.20	1	2,690	0.04%
2022/12/06	0	0.00	2	24.80	24.60	-2	2,733	-0.07%
2022/12/05	5	25.90	0	0.00	25.50	5	2,702	0.19%
2022/12/02	4	25.50	0	0.00	25.55	4	2,631	0.15%
2022/11/25	0	0.00	2	24.70	24.55	-2	2,679	-0.07%
2022/11/24	3	25.08	1	25.20	25.05	2	2,680	0.07%
2022/11/23	0	0.00	0	24.30	24.40	0	2,634	0.00%
2022/11/17	2	24.58	0	0.00	24.60	2	2,774	0.07%
2022/11/16	0	0.00	5	24.90	24.75	-5	2,778	-0.18%
2022/11/14	0	0.00	2	24.30	24.20	-2	2,762	-0.07%
2022/11/11	2	24.20	13	24.63	24.10	-11	2,778	-0.40%
2022/11/10	0	0.00	10	24.55	24.50	-10	2,753	-0.36%
2022/11/09	0	0.00	2	24.30	24.35	-2	2,768	-0.07%
2022/11/04	0	0.00	2	23.33	23.50	-2	2,976	-0.07%
2022/10/28	0	0.00	1	22.30	22.15	-1	3,004	-0.03%
2022/10/26	0	0.00	1	21.80	21.80	-1	3,028	-0.03%
2022/10/14	1	22.30	3	22.23	22.35	-2	3,456	-0.06%
2022/10/12	2	21.80	0	0.00	22.15	2	3,737	0.05%
2022/10/11	1	23.00	0	0.00	22.30	1	3,761	0.03%
2022/10/07	0	0.00	1	24.00	23.90	-1	3,875	-0.03%
2022/10/06	1.4	24.13	1	24.25	24.10	0.4	3,973	0.01%
2022/10/05	1	23.70	0	0.00	23.60	1	4,005	0.02%
2022/10/04	1	23.30	1	23.55	23.60	0	4,093	0.00%
2022/09/28	3	22.00	0	0.00	21.95	3	4,237	0.07%
2022/09/27	1	22.71	0	0.00	23.25	1	4,219	0.02%
2022/09/26	1	23.30	0	0.00	22.60	1	4,227	0.02%
2022/09/23	1	24.55	1	24.45	24.40	0	4,290	0.00%
2022/09/22	2.1	24.16	0	0.00	24.30	2.1	4,483	0.05%
2022/09/19	1	25.90	1	26.10	25.85	0	4,444	0.00%
2022/09/16	16	26.58	12	26.83	26.75	4	4,354	0.09%
2022/09/14	0	0.00	2	24.70	24.80	-2	4,113	-0.05%
2022/09/13	1	25.35	0	0.00	25.25	1	4,128	0.02%
2022/09/07	1	24.50	1	24.30	24.30	0	4,276	0.00%
2022/09/06	1	24.40	0	0.00	24.30	1	4,314	0.02%
2022/09/05	1	25.35	1	25.35	25.25	0	4,328	0.00%
2022/09/01	0	0.00	1	26.15	26.20	-1	4,490	-0.02%
2022/08/29	0	0.00	5	26.10	26.05	-5	4,584	-0.11%
2022/08/26	6	27.10	8	26.96	26.90	-2	4,604	-0.04%
2022/08/25	1	26.60	40	26.71	26.95	-39	4,627	-0.84%
2022/08/24	1	26.10	0	0.00	26.15	1	4,615	0.02%
2022/08/23	1	25.95	1	26.05	26.10	0	4,726	0.00%
2022/08/19	3	26.72	0	0.00	26.75	3	4,801	0.06%
2022/08/18	1	26.10	0	0.00	26.55	1	4,807	0.02%
2022/08/17	43	26.47	3	26.35	26.25	40	4,826	0.83%
2022/08/16	7	26.65	0	0.00	26.35	7	4,838	0.14%
2022/08/15	11	26.31	1	25.85	26.60	10	4,858	0.21%
2022/08/12	0	0.00	4	27.59	28.10	-4	4,734	-0.08%
2022/08/11	2	27.35	0	0.00	27.30	2	4,772	0.04%
2022/08/10	0	0.00	8	27.93	27.80	-8	4,783	-0.17%
2022/08/09	3	27.95	2	28.05	28.10	1	4,838	0.02%
2022/08/08	1	28.30	0	0.00	28.25	1	4,961	0.02%
2022/08/05	0	0.00	3	28.32	28.45	-3	5,096	-0.06%
2022/08/04	3	27.77	0	0.00	27.90	3	5,147	0.06%
2022/08/03	1	28.00	0	0.00	27.80	1	5,194	0.02%
2022/08/02	5	28.25	0	0.00	28.30	5	5,227	0.10%
2022/08/01	0	0.00	1	28.90	28.85	-1	5,249	-0.02%
2022/07/29	1	29.10	0	0.00	28.95	1	5,277	0.02%
2022/07/28	0.2	29.35	0	0.00	28.85	0.2	5,430	0.00%
2022/07/26	1	28.70	1	28.85	28.75	0	5,373	0.00%
2022/07/22	12	29.97	9	29.85	29.90	3	5,370	0.06%
2022/07/21	4	29.81	3	29.95	30.10	1	5,286	0.02%
2022/07/20	7.8	29.69	9	29.93	29.10	-1.2	5,115	-0.02%
2022/07/19	0	0.00	10	27.85	27.95	-10	4,844	-0.21%
2022/07/18	0	0.00	1	27.45	27.50	-1	4,858	-0.02%
2022/07/15	4	26.40	4	27.15	26.95	0	5,025	0.00%
2022/07/14	2	25.55	5	25.70	25.85	-3	4,955	-0.06%
2022/07/13	10	27.80	1	27.85	27.70	9	4,869	0.18%
2022/07/12	2	27.18	1	26.60	26.50	1	4,808	0.02%
2022/07/11	0	28.85	0	0.00	28.50	0	4,780	0.00%
2022/07/08	4	29.03	3	28.78	29.00	1	4,816	0.02%
2022/07/07	2	27.65	0	0.00	28.10	2	4,809	0.04%
2022/07/04	1	28.45	5	28.50	28.45	-4	4,773	-0.08%
2022/07/01	2	29.58	4	29.01	28.55	-2	4,815	-0.04%
2022/06/30	5	31.00	6	30.96	30.85	-1	4,766	-0.02%
2022/06/29	3	29.97	0	0.00	30.45	3	4,671	0.06%
2022/06/28	1	30.05	1	30.15	30.05	0	4,808	0.00%
2022/06/24	3	29.85	0	0.00	29.60	3	5,170	0.06%
2022/06/23	3	30.10	3	29.85	29.35	0	5,156	0.00%
2022/06/22	1	29.80	0	0.00	29.75	1	5,153	0.02%
2022/06/21	1	30.25	3	30.30	31.10	-2	5,227	-0.04%
2022/06/20	2	30.92	58	29.72	29.65	-56	5,299	-1.06%
2022/06/17	4	31.59	0	0.00	31.60	4	5,223	0.08%
2022/06/16	1	32.20	3	33.32	32.20	-2	5,176	-0.04%
2022/06/14	12	33.20	0	0.00	33.35	12	5,151	0.23%
2022/06/13	4.2	33.58	0	0.00	33.40	4.2	5,148	0.08%
2022/06/10	5	35.42	1	35.45	35.40	4	5,061	0.08%
2022/06/09	6	36.43	9	36.57	36.40	-3	4,991	-0.06%
2022/06/08	9	36.58	4	36.75	36.75	5	4,992	0.10%
2022/06/06	1	36.75	0	0.00	36.25	1	4,982	0.02%
2022/06/02	1	37.10	0	0.00	36.80	1	5,005	0.02%
2022/06/01	1	36.85	2	36.75	36.65	-1	4,991	-0.02%
2022/05/31	10	36.81	17.4	36.90	37.00	-7.4	4,946	-0.15%
2022/05/30	4	36.29	9	36.43	36.45	-5	4,853	-0.10%
2022/05/27	0.4	35.78	1	35.90	35.85	-0.6	4,814	-0.01%
2022/05/26	25	35.89	1	36.00	35.45	24	4,831	0.50%
2022/05/24	2	35.25	0	0.00	35.25	2	4,852	0.04%
2022/05/23	11	35.95	2	36.23	35.90	9	4,833	0.19%
2022/05/20	4	36.28	3	35.95	35.95	1	4,843	0.02%
2022/05/19	0	0.00	20	34.95	36.20	-20	4,810	-0.42%
2022/05/18	20	35.85	4	35.93	35.75	16	4,755	0.34%
2022/05/17	1	35.75	1	35.80	35.80	0	4,717	0.00%
2022/05/16	24	36.01	1	36.00	35.20	23	4,763	0.48%
2022/05/13	3	34.97	3	34.67	35.10	0	4,721	0.00%
2022/05/12	2	34.05	1	33.60	33.60	1	4,620	0.02%
2022/05/11	1	34.90	0	0.00	34.60	1	4,586	0.02%
2022/05/10	2	33.48	3	33.68	34.15	-1	4,553	-0.02%
2022/05/09	1	34.10	6	33.66	33.50	-5	4,581	-0.11%
2022/05/06	2	34.18	3	34.38	34.90	-1	4,585	-0.02%
2022/05/05	7	35.74	6.2	35.53	35.30	0.8	4,605	0.02%
2022/05/04	1	33.85	2	33.93	34.10	-1	4,478	-0.02%
2022/04/29	1	33.90	1	33.20	33.15	0	4,559	0.00%
2022/04/27	1	32.65	1	32.00	33.00	0	4,581	0.00%
2022/04/25	2.2	34.08	1	34.25	34.00	1.2	4,552	0.03%
2022/04/22	1	36.05	0	0.00	35.75	1	4,546	0.02%
2022/04/21	10	36.34	4	36.76	36.70	6	4,585	0.13%
2022/04/20	3	35.17	13	35.67	35.90	-10	4,424	-0.23%
2022/04/19	0	0.00	1	35.00	34.65	-1	4,419	-0.02%
2022/04/18	9	34.21	0	0.00	33.95	9	4,543	0.20%
2022/04/15	1	35.15	7	35.22	34.95	-6	4,592	-0.13%
2022/04/14	3	34.78	11	34.60	35.40	-8	4,677	-0.17%
2022/04/13	10	34.20	7	34.70	34.95	3	4,706	0.06%
2022/04/12	0.1	33.60	1	34.05	33.50	-1	5,002	-0.02%
2022/04/11	2	34.08	3.2	34.11	34.00	-1.2	5,567	-0.02%
2022/04/08	2	35.43	11	35.23	35.40	-9	5,551	-0.16%
2022/04/07	1	35.80	0	0.00	34.90	1	5,572	0.02%
2022/04/06	7	37.02	6	37.07	36.80	1	5,606	0.02%
2022/04/01	8.2	37.22	24	36.99	37.30	-15.8	5,591	-0.28%
2022/03/31	10	36.95	14	37.33	36.85	-4	5,538	-0.07%
2022/03/30	34.5	37.37	29	37.38	36.50	5.5	5,398	0.10%
2022/03/29	5	34.95	2	34.93	34.95	3	5,066	0.06%
2022/03/28	0	0.00	1	34.00	34.35	-1	5,102	-0.02%
2022/03/25	4.1	35.03	0	0.00	34.55	4.1	5,198	0.08%
2022/03/24	1	35.45	1	35.80	35.40	0	5,192	0.00%
2022/03/23	8	35.01	4	35.08	35.85	4	5,141	0.08%
2022/03/21	1	34.35	8	34.33	34.35	-7	5,248	-0.13%
2022/03/18	2	34.00	1	34.05	34.50	1	5,348	0.02%
2022/03/17	0	0.00	8	33.69	33.65	-8	5,419	-0.15%
2022/03/16	3	31.98	6	32.40	32.00	-3	5,540	-0.05%
2022/03/15	0	0.00	3	32.67	32.25	-3	5,678	-0.05%
2022/03/14	2	33.45	0	0.00	33.45	2	5,776	0.03%
2022/03/11	1	33.50	0	0.00	33.65	1	5,927	0.02%
2022/03/09	1	32.30	0	0.00	32.60	1	6,205	0.02%
2022/03/08	5	33.30	0	0.00	31.90	5	6,357	0.08%
2022/03/07	5	33.23	0	0.00	33.20	5	6,523	0.08%
2022/03/04	3	35.05	0	0.00	34.90	3	6,723	0.04%
2022/03/03	0	0.00	1	35.90	35.45	-1	6,889	-0.01%
2022/03/01	6	34.50	1	34.60	34.70	5	7,240	0.07%
2022/02/25	0	0.00	8	33.89	33.80	-8	7,377	-0.11%
2022/02/24	1	34.70	1	34.05	33.50	0	7,578	0.00%
2022/02/23	0	0.00	0	34.75	34.65	0	7,656	0.00%
2022/02/21	3	35.37	1	35.35	35.40	2	8,381	0.02%
2022/02/18	4	35.61	0	0.00	35.80	4	9,702	0.04%
2022/02/17	2	36.30	1	36.25	35.95	1	10,065	0.01%
2022/02/16	2	36.78	5	36.55	36.30	-3	10,956	-0.03%
2022/02/15	5	36.30	14	36.30	36.25	-9	11,511	-0.08%
2022/02/14	4	35.00	0	0.00	34.90	4	11,760	0.03%
2022/02/11	2	36.20	0	0.00	36.10	2	11,941	0.02%
2022/02/10	3	36.28	0	0.00	36.40	3	12,319	0.02%
2022/02/09	3	36.77	2	36.60	36.70	1	12,438	0.01%
2022/02/08	1	35.45	1	35.80	35.80	0	12,686	0.00%
2022/02/07	0	0.00	2	35.33	35.75	-2	13,044	-0.02%
2022/01/26	1	33.80	3	33.97	33.75	-2	13,683	-0.01%
2022/01/25	2.1	34.01	1	34.85	33.70	1.1	15,412	0.01%
2022/01/24	1	35.05	0	0.00	34.95	1	15,995	0.01%
2022/01/21	0	35.70	1	35.80	35.00	-1	16,155	-0.01%
2022/01/19	2.1	36.35	1	36.25	36.10	1.1	16,426	0.01%
2022/01/18	2	36.90	2	36.90	36.50	0	16,785	0.00%
2022/01/17	2	36.25	2	36.78	36.90	0	17,040	0.00%
2022/01/14	11	35.05	4	35.30	35.50	7	17,516	0.04%
2022/01/13	3	36.30	0	0.00	36.05	3	17,827	0.02%
2022/01/12	3	36.38	1	36.50	36.30	2	17,937	0.01%
2022/01/11	4.5	36.88	2	36.50	36.35	2.5	18,098	0.01%
2022/01/10	2.1	37.12	0	0.00	37.05	2.1	18,078	0.01%
2022/01/07	9	37.61	3	37.53	37.45	6	18,091	0.03%
2022/01/06	2.2	38.65	2	38.75	39.10	0.2	17,986	0.00%
2022/01/05	24	39.81	8	39.36	39.20	16	17,999	0.09%
2022/01/04	11	40.48	25	39.99	41.30	-14	17,754	-0.08%
2022/01/03	2	38.65	2	38.65	38.60	0	17,259	0.00%
2021/12/30	0	0.00	1	39.10	38.85	-1	17,319	-0.01%
2021/12/29	5	39.16	9	39.29	39.00	-4	17,393	-0.02%
2021/12/28	0	0.00	3	39.07	39.00	-3	17,464	-0.02%
2021/12/27	6	38.85	7	39.02	38.85	-1	17,587	-0.01%
2021/12/24	3	38.77	6	38.66	38.45	-3	17,767	-0.02%
2021/12/23	5	39.10	1	38.75	38.75	4	17,803	0.02%
2021/12/22	4	39.04	1	38.80	38.80	3	17,907	0.02%
2021/12/21	3	38.73	12	38.78	38.80	-9	18,165	-0.05%
2021/12/20	1	38.10	1	38.15	38.30	0	18,233	0.00%
2021/12/17	4	38.86	1	38.90	38.35	3	18,282	0.02%
2021/12/16	5	39.30	7	39.36	39.25	-2	18,301	-0.01%
2021/12/15	10	38.70	4	38.77	38.90	6	18,308	0.03%
2021/12/14	5	38.34	3	38.55	38.05	2	18,310	0.01%
2021/12/13	5	38.66	3	38.57	38.55	2	18,304	0.01%
2021/12/10	20	39.43	2	39.25	39.20	18	18,346	0.10%
2021/12/09	13	40.78	14	41.33	40.40	-1	18,419	-0.01%
2021/12/08	5	40.81	5	41.14	40.60	0	18,360	0.00%
2021/12/07	9	40.84	10	41.36	40.65	-1	18,450	-0.01%
2021/12/06	11	40.87	0	0.00	40.80	11	18,441	0.06%
2021/12/03	10	41.29	24	41.52	41.25	-14	18,607	-0.08%
2021/12/02	7	40.78	3	40.98	40.30	4	18,681	0.02%
2021/12/01	8	40.88	16	41.12	41.40	-8	18,887	-0.04%
2021/11/30	1	40.00	13	40.61	41.60	-12	19,204	-0.06%
2021/11/29	1.4	37.43	8	37.93	38.90	-6.6	20,669	-0.03%
2021/11/26	18.2	38.98	6	39.10	38.55	12.2	21,153	0.06%
2021/11/25	22.7	40.60	20	40.64	40.15	2.7	21,179	0.01%
2021/11/24	4	39.46	4	39.83	39.60	0	21,052	0.00%
2021/11/23	13	40.29	4	39.83	39.90	9	21,047	0.04%
2021/11/22	14	41.25	6	41.19	41.15	8	21,010	0.04%
2021/11/19	15	41.19	19	41.16	40.80	-4	21,284	-0.02%
2021/11/18	41	42.20	25	41.85	41.40	16	21,203	0.08%
2021/11/17	82.1	43.02	72	43.58	42.35	10.1	20,858	0.05%
2021/11/16	8	41.41	34	41.30	41.25	-26	19,717	-0.13%
2021/11/15	63	42.16	16.2	42.25	41.05	46.8	19,620	0.24%
2021/11/12	15	41.07	25	40.81	41.00	-10	18,949	-0.05%
2021/11/11	19.2	39.76	25	40.01	39.15	-5.8	18,495	-0.03%
2021/11/10	11	39.18	5	39.38	39.60	6	18,399	0.03%
2021/11/09	18.2	39.50	31	39.76	39.65	-12.8	18,452	-0.07%
2021/11/08	2	38.73	3	38.68	38.55	-1	18,199	-0.01%
2021/11/05	15	38.61	10	38.84	39.10	5	18,422	0.03%
2021/11/04	29	39.21	18	40.00	38.90	11	18,472	0.06%
2021/11/03	32	39.46	17	39.69	39.85	15	18,472	0.08%
2021/11/02	60	42.52	103	42.58	40.80	-43	18,042	-0.24%	大賣/
2021/11/01	35	38.25	24	38.31	39.85	11	16,524	0.07%
2021/10/29	9	37.02	20	37.29	37.00	-11	16,330	-0.07%
2021/10/28	13	36.90	19	37.45	36.75	-6	16,435	-0.04%
2021/10/27	17	36.64	13.1	36.86	36.60	3.9	16,897	0.02%
2021/10/26	26	37.66	41	37.76	37.05	-15	17,415	-0.09%
2021/10/25	36	37.11	9	37.47	37.15	27	17,709	0.15%
2021/10/22	12.2	37.11	61	36.94	37.60	-48.9	18,459	-0.26%
2021/10/21	84	36.97	59	36.76	35.60	25	19,126	0.13%
2021/10/20	8	35.46	5	35.81	36.05	3	19,840	0.02%
2021/10/19	8.1	34.98	10	35.12	35.25	-1.9	21,324	-0.01%
2021/10/18	4	33.84	2	33.60	33.75	2	24,167	0.01%
2021/10/15	2	33.58	3	33.72	34.00	-1	25,658	0.00%
2021/10/14	1	32.70	2	32.55	32.60	-1	26,229	0.00%
2021/10/13	5	32.62	4	32.38	32.00	1	26,992	0.00%
2021/10/12	8	33.33	3	33.92	33.15	5	27,638	0.02%
2021/10/08	17	35.15	14	34.47	34.55	3	28,093	0.01%
2021/10/07	0.1	34.70	2	34.60	34.70	-1.9	28,820	-0.01%
2021/10/06	1	33.35	1	33.55	33.10	0	31,899	0.00%
2021/10/05	1	31.65	18	31.48	33.25	-17	33,099	-0.05%
2021/10/04	8	32.71	19	33.35	32.00	-11	33,868	-0.03%
2021/10/01	21.1	33.98	5	34.45	33.60	16.1	34,108	0.05%
2021/09/30	7	36.06	1	36.10	36.05	6	34,293	0.02%
2021/09/29	11	36.26	5	36.37	36.05	6	34,450	0.02%
2021/09/28	11.1	37.27	14	37.73	37.60	-2.9	34,776	-0.01%
2021/09/27	3	36.80	6	36.98	37.05	-3	34,636	-0.01%
2021/09/24	12.5	36.21	1	36.15	36.00	11.5	34,690	0.03%
2021/09/23	4	36.30	2	36.13	36.00	2	34,911	0.01%
2021/09/22	11	36.52	4	36.10	36.10	7	35,592	0.02%
2021/09/17	2	37.10	39	37.57	37.80	-37	36,401	-0.10%
2021/09/16	6	37.25	2	37.80	37.00	4	36,613	0.01%
2021/09/15	16	37.48	14	37.51	37.25	2	36,646	0.01%
2021/09/14	30	38.33	24	38.35	38.50	6	36,735	0.02%
2021/09/13	4	38.10	15	38.11	37.85	-11	36,718	-0.03%
2021/09/10	17	38.32	10	38.35	38.65	7	36,799	0.02%
2021/09/09	4	38.00	6	37.70	38.30	-2	36,814	-0.01%
2021/09/08	43	37.90	6	37.63	37.40	37	36,885	0.10%
2021/09/07	12.1	38.00	17	38.25	38.65	-5	36,887	-0.01%
2021/09/06	28	40.27	17	40.35	39.10	11	36,978	0.03%
2021/09/03	23	41.50	37.3	41.58	41.70	-14.3	37,159	-0.04%
2021/09/02	93.2	43.30	98.2	43.15	40.60	-5	37,520	-0.01%
2021/09/01	66	40.90	48	40.58	42.05	18	36,735	0.05%
2021/08/31	3	38.52	20	38.60	39.30	-17	36,422	-0.05%
2021/08/30	3	38.02	1	37.80	37.75	2	36,581	0.01%
2021/08/27	5	38.17	2	38.40	37.85	3	36,773	0.01%
2021/08/26	6	38.49	9	38.79	38.35	-3	36,824	-0.01%
2021/08/25	12	38.43	57	38.78	38.30	-45	36,876	-0.12%
2021/08/24	39	38.00	6	38.06	37.50	33	36,777	0.09%
2021/08/23	9	38.42	12	38.39	38.55	-3	36,876	-0.01%
2021/08/20	10.3	37.12	61	37.06	37.05	-50.7	37,038	-0.14%
2021/08/19	24	37.03	7	37.16	36.50	17	37,228	0.05%
2021/08/18	11	36.33	17	36.20	37.60	-6	37,207	-0.02%
2021/08/17	15.1	36.90	16	37.14	35.15	-0.9	37,852	0.00%
2021/08/16	8.1	37.50	30	37.91	37.50	-21.9	37,897	-0.06%
2021/08/13	15.1	38.29	58	38.47	37.40	-42.9	37,806	-0.11%
2021/08/12	2	39.55	17	39.37	39.45	-15	37,796	-0.04%
2021/08/11	12.1	39.55	25	39.23	38.20	-12.9	37,955	-0.03%
2021/08/10	46.5	40.38	40	40.12	40.45	6.5	37,974	0.02%
2021/08/09	20	40.88	22	41.20	40.30	-2	37,904	-0.01%
2021/08/06	10	42.74	3	42.27	42.15	7	37,815	0.02%
2021/08/05	9	43.39	19	43.30	43.05	-10	38,084	-0.03%
2021/08/04	32	43.52	42	43.87	43.30	-10	38,435	-0.03%
2021/08/03	28	43.04	45	43.24	43.40	-17	38,377	-0.04%
2021/08/02	74.2	43.62	27	44.25	42.85	47.2	38,306	0.12%
2021/07/30	49	43.44	55	43.96	43.40	-6	38,010	-0.02%
2021/07/29	56	43.80	18	43.76	43.10	38	37,638	0.10%
2021/07/28	65	41.46	104	42.12	42.45	-39	37,375	-0.10%	大賣/
2021/07/27	110	45.66	43	45.17	43.40	67	37,014	0.18%	大買/
2021/07/26	101	46.13	50	46.47	46.50	51	37,296	0.14%	大買/
2021/07/23	96	45.75	125	46.23	44.90	-29	38,235	-0.08%	大賣/
2021/07/22	206	44.31	149	45.01	44.70	57	36,872	0.15%	大買/大賣/
2021/07/21	43	43.73	83	43.55	43.90	-40	34,037	-0.12%
2021/07/20	34	38.37	31.1	38.86	39.95	2.9	32,699	0.01%
2021/07/19	54	39.15	52	39.28	38.95	2	32,374	0.01%
2021/07/16	69.1	38.35	79	38.60	38.90	-9.9	32,135	-0.03%
2021/07/15	38	36.42	26	36.68	37.40	12	31,890	0.04%
2021/07/14	37	37.05	71	36.87	36.30	-34	32,698	-0.10%
2021/07/13	183.3	39.91	114	39.92	37.30	69.3	32,442	0.21%	大買/大賣/
2021/07/12	20	37.86	81	37.97	38.30	-61	29,554	-0.21%
2021/07/09	20	34.04	51	34.12	34.85	-31	28,571	-0.11%
2021/07/08	24	33.24	65	33.29	32.85	-41	28,148	-0.15%
2021/07/07	13	32.88	49	33.04	32.70	-36	28,156	-0.13%
2021/07/06	16	32.44	11	32.30	32.30	5	28,388	0.02%
2021/07/05	25	32.81	42	32.73	33.00	-17	28,575	-0.06%
2021/07/02	27	31.77	6	31.73	31.80	21	28,580	0.07%
2021/07/01	43	31.50	54	31.32	31.10	-11	29,544	-0.04%
2021/06/30	18	32.01	23	31.90	31.75	-5	30,540	-0.02%
2021/06/29	94	32.64	11	32.78	31.95	83	31,149	0.27%
2021/06/28	44	33.35	98.2	33.56	33.95	-54.2	30,862	-0.18%
2021/06/25	37	32.39	24	32.40	32.00	13	30,669	0.04%
2021/06/24	14	31.87	6	31.92	31.95	8	30,690	0.03%
2021/06/23	17	31.69	28	31.95	31.95	-11	30,916	-0.04%
2021/06/22	30	31.39	16	31.81	30.90	14	31,361	0.04%
2021/06/21	16	31.32	5	31.82	31.60	11	32,370	0.03%
2021/06/18	25	32.04	11	32.55	31.85	14	34,039	0.04%
2021/06/17	7	32.01	25	32.08	32.40	-18	34,686	-0.05%
2021/06/16	20	31.85	25.2	31.85	31.35	-5.2	34,671	-0.01%
2021/06/15	22	32.62	24	32.75	32.40	-2	34,743	-0.01%
2021/06/11	53	32.02	54.1	32.39	32.45	-1.1	34,893	0.00%
2021/06/10	100	32.04	129	31.87	31.70	-29	34,575	-0.08%	大賣/
2021/06/09	80	31.78	80.2	32.04	32.25	-0.2	34,075	0.00%
2021/06/08	17	30.39	30.5	30.52	30.90	-13.5	33,380	-0.04%
2021/06/07	28.2	30.65	13	30.67	29.90	15.2	33,281	0.05%
2021/06/04	10	30.12	14	30.43	30.45	-4	33,080	-0.01%
2021/06/03	7	29.96	14	30.08	30.10	-7	32,982	-0.02%
2021/06/02	11.3	29.85	49	29.49	29.55	-37.8	32,945	-0.11%
2021/06/01	76	30.38	26	30.37	30.20	50	32,837	0.15%
2021/05/31	30	29.87	38	29.97	29.85	-8	32,706	-0.02%
2021/05/28	24	29.73	16	29.78	29.50	8	32,637	0.02%
2021/05/27	27	29.26	18	29.29	29.35	9	32,590	0.03%
2021/05/26	7	28.71	9	28.83	28.80	-2	32,422	-0.01%
2021/05/25	39	29.30	45	29.55	29.10	-6	32,412	-0.02%
2021/05/24	11	27.50	7	27.65	27.90	4	31,818	0.01%
2021/05/21	3	26.65	1	26.50	26.50	2	31,924	0.01%
2021/05/20	21.1	26.39	7	26.64	25.85	14.1	32,323	0.04%
2021/05/19	15	26.02	44	25.76	26.30	-29	32,599	-0.09%
2021/05/18	34.3	25.30	19	24.90	25.70	15.3	33,039	0.05%
2021/05/17	16.2	24.09	7.1	23.78	23.40	9.1	33,063	0.03%
2021/05/14	33	26.85	7	26.66	25.95	26	32,994	0.08%
2021/05/13	44	25.97	36	26.28	26.05	8	32,962	0.02%
2021/05/12	16.1	26.32	41	25.71	25.30	-24.9	32,685	-0.08%
2021/05/11	11	28.70	29	28.09	27.90	-18	32,489	-0.06%
2021/05/10	14	30.36	1	30.50	30.50	13	33,017	0.04%
2021/05/07	32.2	31.06	25	31.12	31.20	7.2	35,030	0.02%
2021/05/06	36.3	30.10	8	30.25	29.55	28.3	35,368	0.08%
2021/05/05	4.3	31.52	3	30.23	29.80	1.3	35,727	0.00%
2021/05/04	32	30.27	10	30.47	30.45	22	35,985	0.06%
2021/05/03	44	33.89	51	33.56	32.20	-7	35,869	-0.02%
2021/04/29	58.1	33.88	115.1	33.98	35.05	-57	35,279	-0.16%	大賣/
2021/04/28	1	32.25	5.1	31.98	31.90	-4.1	34,789	-0.01%
2021/04/27	12.1	31.68	6	31.92	31.75	6.1	36,626	0.02%
2021/04/26	26	32.14	10	32.02	32.15	16	37,864	0.04%
2021/04/23	11	31.89	20.1	31.99	32.15	-9.1	38,967	-0.02%
2021/04/22	41	32.75	13	31.47	30.80	28	39,286	0.07%
2021/04/21	29.2	33.10	31	33.13	33.05	-1.8	39,685	0.00%
2021/04/20	94.2	33.46	76	33.79	33.75	18.2	41,249	0.04%
2021/04/19	72.3	31.28	60	31.55	32.25	12.3	41,999	0.03%
2021/04/16	3	31.05	9.1	30.90	30.95	-6.1	42,586	-0.01%
2021/04/15	7.1	30.71	7	30.84	31.30	0.1	42,652	0.00%
2021/04/14	14	30.23	18	29.86	30.10	-4	42,856	-0.01%
2021/04/13	23	31.39	23	31.62	30.90	0	42,534	0.00%
2021/04/12	26	31.41	86	31.04	30.95	-60	42,290	-0.14%
2021/04/09	36	33.04	11	33.04	32.40	25	41,776	0.06%
2021/04/08	58	33.29	14	33.33	32.85	44	41,548	0.11%
2021/04/07	83	34.09	65	33.45	33.15	18	41,705	0.04%
2021/04/06	45.6	32.99	60	33.18	34.10	-14.4	41,049	-0.04%
2021/04/01	49	30.91	72	31.08	31.05	-23	40,359	-0.06%
2021/03/31	35	30.73	17	30.81	30.00	18	39,621	0.05%
2021/03/30	28	30.34	35	30.62	30.90	-7	39,344	-0.02%
2021/03/29	17	29.86	21	29.85	29.55	-4	38,674	-0.01%
2021/03/26	15	29.41	64	29.46	29.30	-49	38,476	-0.13%
2021/03/25	67	29.87	20	30.17	29.60	47	38,239	0.12%
2021/03/24	89	30.85	107.5	30.79	30.50	-18.5	37,772	-0.05%	大賣/
2021/03/23	84.5	30.83	105.3	30.61	30.90	-20.9	36,947	-0.06%	大賣/
2021/03/22	41	26.85	42	27.16	28.80	-1	35,152	0.00%
2021/03/19	4	25.60	18	25.62	26.25	-14	34,362	-0.04%
2021/03/18	22	26.29	37.9	26.15	26.00	-15.9	34,244	-0.05%
2021/03/17	47.9	26.34	30	26.23	26.25	17.9	34,074	0.05%
2021/03/16	9	25.68	50	25.74	25.75	-41	33,715	-0.12%
2021/03/15	44	25.57	43	25.71	25.40	1	33,655	0.00%
2021/03/12	37	25.42	5	24.89	24.85	32	33,501	0.10%
2021/03/11	10	25.26	7	25.21	25.40	3	34,099	0.01%
2021/03/10	13	24.31	8	24.35	23.95	5	34,468	0.01%
2021/03/09	7	23.95	43	23.78	23.90	-36	34,459	-0.10%
2021/03/08	19	24.68	8	24.45	24.25	11	34,373	0.03%
2021/03/05	2	24.20	35	24.60	24.75	-33	34,369	-0.10%
2021/03/04	6	25.28	0	0.00	24.70	6	34,334	0.02%
2021/03/03	9	24.96	8	25.31	25.30	1	34,611	0.00%
2021/03/02	12	25.90	17	25.76	25.55	-5	34,445	-0.01%
2021/02/26	5.3	25.22	12	25.60	25.75	-6.7	34,261	-0.02%
2021/02/25	4	25.78	0	0.00	25.50	4	34,209	0.01%
2021/02/24	206	25.61	25	26.10	25.45	181	34,275	0.53%	大買/鉅額交易
2021/02/23	84	26.19	29	26.20	26.05	55	34,263	0.16%
2021/02/22	67	26.97	12	27.04	26.80	55	34,238	0.16%
2021/02/19	14	26.44	55	26.49	26.65	-41	33,748	-0.12%
2021/02/18	51	25.96	114	26.23	26.50	-63	33,377	-0.19%	大賣/
2021/02/17	12	24.66	18	25.07	24.90	-6	32,857	-0.02%
2021/02/05	8	24.24	12	23.95	23.80	-4	32,472	-0.01%
2021/02/04	11	24.40	6	24.47	23.90	5	32,275	0.02%
2021/02/03	14	24.25	84	24.13	24.30	-70	32,059	-0.22%
2021/02/02	77	24.34	6	24.22	24.15	71	31,898	0.22%
2021/02/01	60	24.48	40	24.41	23.80	20	31,660	0.06%
2021/01/29	222	26.45	220	26.73	25.10	2	30,816	0.01%	大買/大賣/
2021/01/28	125	25.74	73	25.41	25.80	52	28,568	0.18%	大買/
2021/01/27	87.3	25.65	70	25.65	25.60	17.3	27,891	0.06%
2021/01/26	72	25.54	73	25.21	25.00	-1	27,254	0.00%
2021/01/25	27	25.30	17	25.13	25.15	10	26,603	0.04%
2021/01/22	51	25.13	60	24.96	25.25	-9	26,066	-0.03%
2021/01/21	113	25.72	71	25.90	25.10	42	25,197	0.17%	大買/
2021/01/20	99	25.37	167	25.08	24.65	-68	23,693	-0.29%	大賣/
2021/01/19	78	26.17	154.1	26.73	27.20	-76.1	21,667	-0.35%	大賣/
2021/01/18	61	23.49	96	23.66	24.75	-35	20,346	-0.17%
2021/01/15	72	22.87	62	22.59	22.50	10	19,028	0.05%
2021/01/14	193	23.16	89	23.03	23.00	104	18,428	0.56%	大買/鉅額交易
2021/01/13	151	22.46	77	22.31	23.40	74	17,516	0.42%	大買/
2021/01/12	70	22.19	105.3	22.36	22.45	-35.3	15,549	-0.23%	大賣/
2021/01/11	35	19.50	123	19.96	20.45	-88	13,671	-0.64%	大賣/
2021/01/08	45	18.68	39	18.64	18.60	6	12,564	0.05%
2021/01/07	15	18.63	9	18.64	18.45	6	12,293	0.05%
2021/01/06	8	17.77	1	18.00	17.75	7	11,846	0.06%
2021/01/05	11	18.01	13	18.04	18.05	-2	11,715	-0.02%
2021/01/04	5	18.40	12	18.64	18.50	-7	11,613	-0.06%
2020/12/31	8	18.36	19	18.39	18.30	-11	11,740	-0.09%
2020/12/30	29	18.78	24	18.52	18.60	5	11,563	0.04%
2020/12/29	45	18.40	39	18.30	18.10	6	10,972	0.05%
2020/12/28	18	17.61	27	17.79	18.30	-9	10,507	-0.09%
2020/12/25	31	17.39	21	17.33	17.30	10	9,995	0.10%
2020/12/24	53	17.26	15	17.17	17.45	38	9,851	0.39%
2020/12/23	2	16.73	0	0.00	16.80	2	9,704	0.02%
2020/12/22	5	16.99	11	16.90	16.45	-6	9,834	-0.06%
2020/12/21	11	17.02	1	16.85	16.95	10	9,927	0.10%
2020/12/18	13	17.10	0	0.00	17.10	13	10,233	0.13%
2020/12/17	9	17.69	55	17.46	17.65	-46	10,274	-0.45%
2020/12/16	28	16.97	2	17.20	16.95	26	10,266	0.25%
2020/12/14	29	17.19	27	17.24	17.15	2	10,400	0.02%
2020/12/11	8	17.48	18	17.03	17.20	-10	10,518	-0.10%
2020/12/10	7	16.76	10	16.90	16.75	-3	10,700	-0.03%
2020/12/09	10	17.35	17	17.36	17.45	-7	10,629	-0.07%
2020/12/08	25	17.11	14.5	17.01	17.05	10.5	10,524	0.10%
2020/12/07	36.5	18.11	30	18.62	17.65	6.5	10,374	0.06%
2020/12/04	11	17.23	71	17.05	17.35	-60	9,681	-0.62%
2020/12/03	4	15.93	3	16.23	15.85	1	9,117	0.01%
2020/12/02	2	15.90	3	15.97	16.05	-1	9,171	-0.01%
2020/12/01	3	15.93	3	15.97	15.95	0	9,151	0.00%
2020/11/30	12	15.61	1	15.55	15.60	11	9,051	0.12%
2020/11/27	8	16.01	33	15.78	15.75	-25	9,069	-0.28%
2020/11/26	4	15.48	24	15.48	15.45	-20	8,817	-0.23%
2020/11/25	7	15.25	30	15.44	15.30	-23	8,760	-0.26%
2020/11/24	22	15.19	49	15.14	15.05	-27	8,651	-0.31%
2020/11/23	76	15.74	65	15.68	15.50	11	8,496	0.13%
2020/11/20	30	15.43	77	15.44	15.75	-47	8,207	-0.57%
2020/11/19	54	15.50	30	15.38	15.55	24	7,947	0.30%
2020/11/18	55	14.87	0	0.00	14.85	55	7,645	0.72%
2020/11/17	8	14.98	30	14.83	14.85	-22	7,635	-0.29%
2020/11/16	29	14.95	23	14.97	14.95	6	7,625	0.08%
2020/11/13	15	14.27	1	14.40	14.30	14	7,527	0.19%
2020/11/12	11	14.40	0	0.00	14.30	11	7,604	0.14%
2020/11/11	11	14.45	0	0.00	14.45	11	7,824	0.14%
2020/11/09	2	15.05	35	14.93	15.10	-33	7,770	-0.42%
2020/11/06	1	14.35	0	0.00	14.55	1	7,636	0.01%
2020/11/05	1	14.35	2	14.45	14.25	-1	7,691	-0.01%
2020/11/04	0	0.00	40	14.30	14.35	-40	7,775	-0.51%
2020/11/02	10	13.95	0	0.00	13.95	10	7,761	0.13%
2020/10/30	20	14.10	0	0.00	14.10	20	7,799	0.26%
2020/10/29	0	0.00	1	14.30	14.35	-1	7,783	-0.01%
2020/10/28	6	14.66	0	0.00	14.35	6	7,770	0.08%
2020/10/26	2	15.03	1	15.10	15.00	1	7,745	0.01%
2020/10/23	1	14.70	31	14.70	14.80	-30	7,649	-0.39%
2020/10/22	1	14.80	0	0.00	14.75	1	7,754	0.01%
2020/10/21	2	14.85	13	14.92	14.85	-11	7,710	-0.14%
2020/10/20	2	14.80	4	14.90	14.90	-2	7,685	-0.03%
2020/10/19	0	0.00	12	14.75	14.85	-12	7,633	-0.16%
2020/10/15	1	14.70	3	14.65	14.65	-2	7,670	-0.03%
2020/10/14	0	0.00	10	14.60	14.55	-10	7,604	-0.13%
2020/10/13	30	14.55	0	0.00	14.40	30	7,542	0.40%
2020/10/12	0	0.00	60	14.33	14.30	-60	7,481	-0.80%
2020/10/08	20	14.35	15	14.49	14.50	5	7,420	0.07%
2020/10/07	3	13.80	13	13.78	13.85	-10	7,160	-0.14%
2020/10/06	55	13.78	1	13.85	13.80	54	7,165	0.75%
2020/10/05	13	13.45	0	0.00	13.45	13	7,184	0.18%
2020/09/30	2	13.45	0	0.00	13.50	2	7,240	0.03%
2020/09/29	0	0.00	1	13.45	13.40	-1	7,339	-0.01%
2020/09/28	4	13.56	3	13.58	13.55	1	7,387	0.01%
2020/09/25	34	13.51	9	13.77	13.45	25	7,431	0.34%
2020/09/24	2	14.48	1	14.00	13.85	1	7,279	0.01%
2020/09/23	22	14.93	9	14.77	14.45	13	7,098	0.18%
2020/09/22	0	0.00	4	14.64	14.85	-4	6,737	-0.06%
2020/09/21	14	14.64	2	15.08	14.50	12	6,512	0.18%
2020/09/18	11	14.56	15	14.72	14.80	-4	6,267	-0.06%
2020/09/17	0	0.00	1	14.10	14.25	-1	6,221	-0.02%
2020/09/16	10	14.50	5	14.31	14.10	5	6,800	0.07%
2020/09/15	9	14.13	43	14.08	14.30	-34	6,620	-0.51%
2020/09/14	1	13.60	1	13.70	13.75	0	6,339	0.00%
2020/09/11	6	13.38	3	13.57	13.35	3	6,260	0.05%
2020/09/10	2	13.50	0	0.00	13.55	2	6,194	0.03%
2020/09/09	1	13.00	16	13.82	13.80	-15	6,106	-0.25%
2020/09/08	3	13.40	8	13.28	13.25	-5	5,988	-0.08%
2020/09/07	6	13.55	5	13.67	13.40	1	5,936	0.02%
2020/09/04	10	13.00	1	13.00	13.25	9	5,770	0.16%
2020/09/03	0	0.00	6	13.15	13.05	-6	5,723	-0.10%
2020/09/02	12	12.90	0	0.00	12.85	12	5,662	0.21%
2020/09/01	16	12.42	26	13.13	13.15	-10	5,580	-0.18%
2020/08/28	0	0.00	1	12.40	12.35	-1	5,451	-0.02%
2020/08/27	0	0.00	5	12.55	12.40	-5	5,582	-0.09%
2020/08/26	8	12.55	0	0.00	12.50	8	5,637	0.14%
2020/08/24	0	0.00	5	12.15	12.25	-5	5,898	-0.08%
2020/08/21	2	12.25	0	0.00	12.25	2	6,054	0.03%
2020/08/20	20	11.87	22	11.80	11.90	-2	6,181	-0.03%
2020/08/19	4	13.14	2	12.75	12.80	2	6,033	0.03%
2020/08/18	25	13.33	0	0.00	13.30	25	5,918	0.42%
2020/08/17	0	0.00	1	13.40	13.30	-1	5,829	-0.02%
2020/08/13	1	12.65	1	12.60	12.60	0	5,681	0.00%
2020/08/11	6	12.80	6	12.65	12.50	0	5,960	0.00%
2020/08/10	0	0.00	1	12.70	12.80	-1	5,888	-0.02%
2020/08/07	0	0.00	1	12.30	12.30	-1	5,860	-0.02%
2020/08/06	1	12.30	2	12.45	12.40	-1	5,846	-0.02%
2020/08/05	3	12.58	0	0.00	12.50	3	5,828	0.05%
2020/07/31	0	0.00	1	12.35	12.30	-1	5,777	-0.02%
2020/07/30	1	12.60	0	0.00	12.50	1	5,750	0.02%
2020/07/28	3	12.43	5	12.33	12.00	-2	5,652	-0.04%
2020/07/27	0	0.00	8	12.20	12.10	-8	5,499	-0.15%
2020/07/24	1	12.70	1	12.55	12.30	0	5,494	0.00%
2020/07/23	17	12.64	9	12.60	12.60	8	5,524	0.14%
2020/07/22	2	12.70	18	12.75	12.70	-16	5,481	-0.29%
2020/07/21	4	12.38	3	12.28	12.35	1	5,320	0.02%
2020/07/20	2	11.75	1	11.45	11.75	1	5,205	0.02%
2020/07/17	0	0.00	1	11.75	11.65	-1	5,190	-0.02%
2020/07/16	0	0.00	9	11.92	11.85	-9	5,173	-0.17%
2020/07/15	2	12.10	6	11.95	11.95	-4	5,155	-0.08%
2020/07/14	4	12.14	2	12.15	12.10	2	5,146	0.04%
2020/07/10	13	12.22	0	0.00	12.30	13	5,133	0.25%
2020/07/09	0	0.00	64	12.86	12.80	-64	5,143	-1.24%
2020/07/08	8	12.78	2	12.85	12.75	6	5,060	0.12%
2020/07/07	3	12.52	3	12.40	12.40	0	4,929	0.00%
2020/07/06	20	12.65	29	12.66	12.75	-9	4,853	-0.19%
2020/07/03	6	12.50	34	12.49	12.45	-28	4,761	-0.59%
2020/07/02	2	12.38	2	12.40	12.40	0	4,707	0.00%
2020/07/01	40	12.55	5	12.50	12.45	35	4,675	0.75%
2020/06/30	1	12.25	2	12.25	12.20	-1	4,597	-0.02%
2020/06/29	6	12.60	27	12.21	12.25	-21	4,544	-0.46%
2020/06/24	48	12.67	7	12.52	12.45	41	4,384	0.94%
2020/06/23	48	12.40	46	12.76	12.85	2	4,210	0.05%
2020/06/22	1	11.90	2	11.95	11.80	-1	3,549	-0.03%
2020/06/19	5	11.80	7	11.91	11.95	-2	3,526	-0.06%
2020/06/17	11	11.30	0	0.00	11.30	11	3,399	0.32%
2020/06/12	0	0.00	25	11.18	11.25	-25	3,427	-0.73%
2020/06/11	2	11.75	5	11.50	11.50	-3	3,424	-0.09%
2020/06/09	0	0.00	1	11.80	11.80	-1	3,404	-0.03%
2020/06/08	2	11.70	5	11.92	11.75	-3	3,432	-0.09%
2020/06/05	23	12.10	5	11.90	11.90	18	3,389	0.53%
2020/06/04	1	11.90	0	0.00	11.85	1	3,366	0.03%
2020/06/03	14	12.09	6	11.97	12.20	8	3,330	0.24%
2020/06/02	12	11.84	14	11.68	11.70	-2	3,192	-0.06%
2020/06/01	28	11.95	61	11.83	12.05	-33	3,124	-1.06%
2020/05/29	1	11.15	1	11.25	11.15	0	2,810	0.00%
2020/05/28	5	11.42	41	11.52	11.25	-36	2,799	-1.29%
2020/05/27	2	11.18	2	11.13	11.45	0	2,624	0.00%
2020/05/26	36	10.72	0	0.00	10.75	36	2,462	1.46%
2020/05/25	0	0.00	1	10.60	10.55	-1	2,457	-0.04%
2020/05/21	14	10.89	1	10.90	10.80	13	2,429	0.54%
2020/05/20	5	11.16	1	11.10	10.95	4	2,382	0.17%
2020/05/19	1	10.60	11	11.15	11.15	-10	2,225	-0.45%
2020/05/13	0.1	10.40	0	0.00	10.40	0.1	1,776	0.01%
2020/05/12	0.1	10.55	0	0.00	10.45	0.1	1,784	0.01%
2020/05/11	25	10.50	0	0.00	10.60	25	1,775	1.41%
2020/05/08	0	0.00	1	10.35	10.35	-1	1,765	-0.06%
2020/05/06	1	10.65	15	10.63	10.40	-14	1,750	-0.80%
2020/04/30	10	10.50	10	10.60	10.60	0	1,724	0.00%
2020/04/28	0	0.00	20	10.35	10.40	-20	1,813	-1.10%
2020/04/24	10	10.25	0	0.00	10.10	10	1,821	0.55%
2020/04/23	0	0.00	20	10.20	10.20	-20	1,793	-1.12%
2020/04/17	32	10.19	1	10.29	10.05	31	1,861	1.66%
2020/04/16	2	10.00	0	0.00	10.10	2	1,844	0.11%
2020/04/15	0	0.00	20	10.10	10.15	-20	1,828	-1.09%
2020/04/14	0	0.00	6	10.03	10.15	-6	1,821	-0.33%
2020/04/13	0	0.00	20	9.50	9.44	-20	1,749	-1.14%
2020/04/09	0	0.00	30	9.59	9.61	-30	1,926	-1.56%
2020/04/08	12	9.59	3	9.35	9.60	9	2,003	0.45%
2020/03/27	17	8.56	0	0.00	8.60	17	2,232	0.76%
2020/03/20	5	8.00	0	0.00	7.99	5	2,222	0.22%
2020/03/19	10	7.47	4	7.46	7.42	6	2,206	0.27%
2020/03/18	10	8.31	3	8.28	8.24	7	2,157	0.32%
2020/03/16	0	0.00	5	9.10	8.81	-5	2,147	-0.23%
2020/03/13	10	8.86	0	0.00	9.10	10	2,130	0.47%
2020/03/12	10	9.91	0	0.00	9.83	10	2,122	0.47%
2020/03/11	5	10.75	0	0.00	10.50	5	2,080	0.24%
2020/03/05	10	11.30	0	0.00	11.20	10	2,048	0.49%
2020/02/25	0	0.00	1	11.45	11.45	-1	1,983	-0.05%
2020/02/24	2	11.70	5	11.65	11.65	-3	1,973	-0.15%
2020/02/17	10	11.90	0	0.00	11.85	10	2,003	0.50%
2020/02/14	0	0.00	40	11.95	11.90	-40	1,999	-2.00%
2020/02/13	11	12.00	120	11.90	11.90	-109	2,001	-5.45%	大賣/鉅額交易
2020/02/07	0	0.00	1	12.05	11.95	-1	2,055	-0.05%
2020/02/06	2	12.15	0	0.00	12.20	2	2,071	0.10%
2020/02/05	0	0.00	1	12.05	12.00	-1	2,099	-0.05%
2020/02/04	2	12.20	1	12.25	12.20	1	2,090	0.05%
2020/01/31	1	12.30	1	12.05	12.10	0	1,984	0.00%
2020/01/30	12	12.13	11	12.20	12.10	1	2,029	0.05%
2020/01/16	0	0.00	15	13.25	13.20	-15	1,994	-0.75%
2020/01/14	1	13.30	0	0.00	13.35	1	2,190	0.05%
2020/01/13	3	13.00	0	0.00	13.35	3	2,261	0.13%
2020/01/07	1	13.20	3	13.10	13.10	-2	2,392	-0.08%
2020/01/06	1	13.35	2	13.20	13.30	-1	2,389	-0.04%
2020/01/02	0	0.00	1	13.65	13.75	-1	2,229	-0.04%
2019/12/31	0	0.00	2	13.65	13.55	-2	2,179	-0.09%
2019/12/30	2	13.90	0	0.00	13.85	2	2,216	0.09%
2019/12/27	8	13.63	1	13.65	13.70	7	2,159	0.32%
2019/12/26	0	0.00	0	13.30	13.35	0	2,021	0.00%
2019/12/25	5	13.10	0	0.00	13.10	5	2,030	0.25%
2019/12/18	0.8	13.20	0	0.00	13.20	0.8	2,649	0.03%
2019/12/17	1	13.10	0	0.00	13.20	1	2,672	0.04%
2019/12/09	5	13.40	2	13.45	13.40	3	2,854	0.11%
2019/12/05	1	12.90	1	13.10	13.10	0	2,825	0.00%
2019/12/03	2	12.85	0	0.00	12.95	2	2,934	0.07%
2019/11/18	11	12.85	0	0.00	13.05	11	3,495	0.31%
2019/11/12	5	13.05	0	0.00	13.10	5	3,613	0.14%
2019/11/11	5	13.20	8	13.00	13.00	-3	3,699	-0.08%
2019/11/08	0	0.00	1	13.45	13.40	-1	3,687	-0.03%
2019/11/07	5	13.30	0	0.00	13.35	5	3,680	0.14%
2019/11/06	6	13.60	0	0.00	13.60	6	3,656	0.16%
2019/11/05	1	13.75	0	0.00	13.80	1	3,641	0.03%
2019/11/04	0	0.00	7	13.85	13.85	-7	3,642	-0.19%
2019/11/01	0	0.00	2	13.80	13.90	-2	3,662	-0.05%
2019/10/31	6	13.95	1	13.95	13.85	5	3,748	0.13%
2019/10/29	1	14.60	2	14.03	13.95	-1	3,808	-0.03%
2019/10/24	0	0.00	20	14.43	14.40	-20	3,826	-0.52%
2019/10/23	1	14.45	1	14.35	14.35	0	3,962	0.00%
2019/10/22	41	14.32	2	14.25	14.20	39	3,960	0.98%
2019/10/21	7	14.46	5	14.35	14.50	2	3,834	0.05%
2019/10/18	1	14.00	0	0.00	13.90	1	3,686	0.03%
2019/10/17	0	0.00	1	13.95	13.95	-1	3,712	-0.03%
2019/10/16	1	13.95	0	0.00	13.90	1	3,700	0.03%
2019/10/14	0	0.00	3	13.85	13.75	-3	3,580	-0.08%
2019/10/08	0	0.00	2	13.80	13.80	-2	3,665	-0.05%
2019/10/07	0	0.00	1	14.05	13.95	-1	3,659	-0.03%
2019/10/04	1	14.15	12	14.08	14.20	-11	3,637	-0.30%
2019/10/03	0	0.00	3	13.85	13.95	-3	3,592	-0.08%
2019/10/02	1	14.05	1	13.95	13.95	0	3,573	0.00%
2019/10/01	2	13.98	0	0.00	13.95	2	3,562	0.06%
2019/09/27	8	14.02	16	14.16	14.15	-8	3,532	-0.23%
2019/09/26	0	0.00	5	14.30	14.25	-5	3,413	-0.15%
2019/09/25	3	13.70	2	13.70	13.90	1	3,325	0.03%
2019/09/24	2	14.00	1	14.20	13.90	1	3,314	0.03%
2019/09/23	11	14.02	7	13.64	14.25	4	3,124	0.13%
2019/09/17	10	13.48	2	13.60	13.45	8	2,919	0.27%
2019/09/16	5	13.10	0	0.00	13.40	5	2,827	0.18%
2019/09/12	11	13.42	1	13.35	13.35	10	2,793	0.36%
2019/09/11	7	13.39	1	13.50	13.30	6	2,831	0.21%
2019/09/10	1	13.75	0	0.00	13.65	1	2,766	0.04%
2019/09/09	5	14.05	0	0.00	14.00	5	2,734	0.18%
2019/09/06	60	14.25	0	0.00	14.00	60	2,722	2.20%
2019/09/05	108	14.50	3	14.30	14.35	105	2,688	3.91%	大買/鉅額交易
2019/09/04	5	14.50	6	14.37	14.55	-1	2,599	-0.04%
2019/09/03	0	0.00	1	14.00	13.90	-1	2,483	-0.04%
2019/09/02	1	13.75	0	0.00	13.85	1	2,456	0.04%
2019/08/30	12	13.91	16	14.34	13.70	-4	2,424	-0.16%
2019/08/29	2	13.90	0	0.00	13.90	2	2,164	0.09%
2019/08/28	0	0.00	20	13.95	13.85	-20	2,138	-0.94%
2019/08/27	0	0.00	20	13.90	13.85	-20	2,120	-0.94%
2019/08/26	3	14.03	3	14.10	13.85	0	2,119	0.00%
2019/08/23	0	0.00	6	14.00	14.00	-6	2,087	-0.29%
2019/08/22	10	13.93	0	0.00	13.80	10	2,043	0.49%
2019/08/21	1	14.00	0	0.00	14.00	1	2,022	0.05%
2019/08/20	2	14.15	1	13.85	13.85	1	1,998	0.05%
2019/08/19	0	0.00	1	13.80	13.80	-1	1,995	-0.05%
2019/08/16	0	0.00	1	13.35	13.50	-1	1,979	-0.05%
2019/08/14	3	13.22	0	0.00	13.20	3	1,928	0.16%
2019/08/13	7	12.90	0	0.00	12.80	7	1,841	0.38%
2019/08/12	0	0.00	10	13.08	13.05	-10	1,837	-0.54%
2019/08/08	5	12.95	4	12.95	13.05	1	1,833	0.05%
2019/08/05	0	0.00	3	13.35	13.30	-3	1,813	-0.17%
2019/08/02	21	13.77	14.8	13.92	14.00	6.2	1,771	0.35%
2019/07/31	1	13.90	4	13.80	13.90	-3	1,667	-0.18%
2019/07/30	6	13.58	1	14.00	14.00	5	1,604	0.31%
2019/07/29	5	13.85	0	0.00	13.85	5	1,560	0.32%
2019/07/26	0	0.00	1	13.85	13.85	-1	1,531	-0.07%
2019/07/25	14	13.69	5	13.71	13.80	9	1,493	0.60%
2019/07/24	0	0.00	20	13.35	13.40	-20	1,320	-1.51%
2019/07/22	0	0.00	2	12.93	12.90	-2	1,255	-0.16%
2019/07/19	2	13.08	1	13.10	12.95	1	1,276	0.08%
2019/07/18	5	12.75	0	0.00	12.70	5	1,228	0.41%
2019/07/15	5	13.04	10	13.00	12.85	-5	1,227	-0.41%
2019/07/12	0	0.00	1	13.05	13.10	-1	1,196	-0.08%
2019/07/09	0	0.00	1	13.00	12.90	-1	1,259	-0.08%
2019/07/08	0	0.00	1	12.90	12.85	-1	1,294	-0.08%
2019/07/05	0	0.00	10	12.85	12.85	-10	1,324	-0.76%
2019/07/04	10	12.70	0	0.00	12.75	10	1,349	0.74%
2019/07/03	1	12.90	0	0.00	12.70	1	1,363	0.07%
2019/07/02	20	13.03	1	13.05	12.95	19	1,401	1.36%
2019/07/01	4	12.75	0	0.00	12.75	4	1,371	0.29%
2019/06/27	0	0.00	5	12.38	12.30	-5	1,436	-0.35%
2019/06/26	0	0.00	1	12.10	12.20	-1	1,429	-0.07%
2019/06/25	0	0.00	10	12.10	12.10	-10	1,439	-0.69%
2019/06/21	0	0.00	10	12.20	12.15	-10	1,478	-0.68%
2019/06/20	5	12.15	0	0.00	12.20	5	1,495	0.33%
2019/06/19	10	12.10	0	0.00	12.00	10	1,519	0.66%
2019/06/13	5	12.20	0	0.00	12.20	5	1,931	0.26%
2019/06/11	0	0.00	1	12.00	12.00	-1	2,148	-0.05%
2019/06/06	0	0.00	2	11.90	11.90	-2	2,221	-0.09%
2019/06/04	0	0.00	1	12.00	11.95	-1	2,233	-0.04%
2019/05/31	0	0.00	2	12.20	12.25	-2	2,249	-0.09%
2019/05/29	5	11.95	0	0.00	11.95	5	2,252	0.22%
2019/05/28	0	0.00	1	11.95	11.90	-1	2,264	-0.04%
2019/05/27	1	11.90	0	0.00	11.90	1	2,279	0.04%
2019/05/24	7	12.20	5	12.00	12.00	2	2,309	0.09%
2019/05/23	0	0.00	5	11.90	12.20	-5	2,274	-0.22%
2019/05/17	5	11.65	5	11.57	11.55	0	2,590	0.00%
2019/05/16	5	11.80	0	0.00	11.65	5	2,786	0.18%
2019/05/15	5	11.85	0	0.00	12.00	5	2,842	0.18%
2019/05/13	1	11.50	10	11.51	11.40	-9	2,877	-0.31%
2019/05/10	6	11.96	15	11.61	11.60	-9	2,917	-0.31%
2019/05/09	1	11.90	0	0.00	11.85	1	2,903	0.03%
2019/05/08	0	0.00	1	12.15	12.20	-1	2,885	-0.03%
2019/05/07	0	0.00	1	12.30	12.35	-1	2,888	-0.03%
2019/05/06	0	0.00	5	12.50	12.25	-5	2,889	-0.17%
2019/05/02	2	12.70	0	0.00	12.70	2	2,889	0.07%
2019/04/30	5	12.75	0	0.00	12.70	5	2,900	0.17%
2019/04/25	1	13.30	3	13.35	13.35	-2	3,012	-0.07%
2019/04/24	0	0.00	10	13.20	13.00	-10	2,988	-0.33%
2019/04/19	3	13.10	0	0.00	13.20	3	3,036	0.10%
2019/04/18	4	13.30	0	0.00	13.05	4	3,025	0.13%
2019/04/15	27	13.74	2	13.80	13.65	25	2,985	0.84%
2019/04/12	2	13.55	1	13.65	13.45	1	2,889	0.03%
2019/04/11	4	13.50	7	13.40	13.50	-3	2,840	-0.11%
2019/04/08	0	0.00	24	13.69	13.60	-24	2,758	-0.87%
2019/04/03	21	13.60	10	13.60	13.65	11	2,711	0.41%
2019/04/02	15	13.70	6	13.70	13.70	9	2,690	0.33%
2019/04/01	5	13.40	0	0.00	13.50	5	2,620	0.19%
2019/03/28	0	0.00	5	13.35	13.30	-5	2,586	-0.19%
2019/03/27	4	13.50	0	0.00	13.40	4	2,581	0.15%
2019/03/22	7	13.55	0	0.00	13.55	7	2,532	0.28%
2019/03/21	8	13.77	1	13.80	13.75	7	2,505	0.28%
2019/03/20	0	0.00	1	14.00	14.00	-1	2,476	-0.04%
2019/03/19	0	0.00	3	13.68	13.70	-3	2,393	-0.13%
2019/03/18	8	13.62	1	13.75	13.90	7	2,332	0.30%
2019/03/15	5	13.55	3	13.52	13.40	2	2,043	0.10%
2019/03/14	3	13.17	16	13.15	13.00	-13	1,940	-0.67%
2019/03/13	1	12.45	2	13.20	13.25	-1	1,902	-0.05%
2019/03/12	0	0.00	4	12.60	12.60	-4	1,878	-0.21%
2019/03/06	5	12.80	1	12.80	12.75	4	1,929	0.21%
2019/03/05	10	12.80	5	12.75	12.75	5	1,936	0.26%
2019/03/04	2	12.68	5	12.70	12.70	-3	1,985	-0.15%
2019/02/27	1	12.60	0	0.00	12.60	1	1,984	0.05%
2019/02/26	10	12.85	0	0.00	12.75	10	1,972	0.51%
2019/02/25	7	13.01	0	0.00	12.95	7	1,970	0.36%
2019/02/22	1	12.90	0	0.00	12.95	1	1,970	0.05%
2019/02/21	1	13.15	7	13.15	12.90	-6	1,982	-0.30%
2019/02/20	19	13.30	6	13.16	13.30	13	1,952	0.67%
2019/02/19	2	12.83	6	12.83	13.15	-4	1,808	-0.22%
2019/02/18	6	12.95	12	12.99	12.95	-6	1,770	-0.34%
2019/02/15	22	12.94	7	12.85	12.70	15	1,686	0.89%
2019/02/14	0	0.00	2	12.30	12.60	-2	1,481	-0.14%
2019/02/13	7	12.21	0	0.00	12.10	7	1,419	0.49%
2019/02/12	0	0.00	3	11.95	12.00	-3	1,374	-0.22%
2019/02/11	0	0.00	1	12.05	12.05	-1	1,370	-0.07%
2019/01/28	0	0.00	12	11.70	11.75	-12	1,329	-0.90%
2019/01/25	12	11.70	10	11.70	11.70	2	1,332	0.15%
2019/01/18	7	11.82	2	11.75	11.75	5	1,382	0.36%
2019/01/16	0	0.00	1	11.35	11.35	-1	1,299	-0.08%
2019/01/15	12	11.51	0	0.00	11.40	12	1,380	0.87%
2019/01/14	2	11.40	0	0.00	11.60	2	1,331	0.15%
2018/12/27	1	11.50	6	11.48	11.40	-5	1,441	-0.35%
2018/12/26	0	0.00	0	11.20	11.20	0	1,441	0.00%
2018/12/24	5	11.25	0	0.00	11.30	5	1,450	0.34%
2018/12/21	5	11.15	0	0.00	11.35	5	1,469	0.34%
2018/12/12	2	12.10	20	11.95	11.95	-18	1,479	-1.22%
2018/12/11	1	11.70	0	0.00	11.80	1	1,473	0.07%
2018/12/10	1	11.80	0	0.00	11.70	1	1,478	0.07%
2018/12/07	0	0.00	1	12.10	12.05	-1	1,482	-0.07%
2018/12/03	0	0.00	1	12.25	12.25	-1	1,439	-0.07%
2018/11/30	20	11.90	0	0.00	11.90	20	1,408	1.42%
2018/11/29	0	0.00	1	11.70	11.70	-1	1,378	-0.07%
2018/11/26	0	0.00	1	11.50	11.50	-1	1,316	-0.08%
2018/11/22	0	0.00	51	11.10	11.05	-51	1,298	-3.93%
2018/11/21	1	11.35	5	11.40	11.35	-4	1,290	-0.31%
2018/11/20	1	11.40	0	0.00	11.30	1	1,257	0.08%
2018/11/16	55	10.80	1	11.00	10.95	54	1,208	4.47%
2018/11/05	0	0.00	1	10.60	10.55	-1	1,415	-0.07%
2018/10/24	1	11.00	5	11.20	10.80	-4	1,622	-0.25%
2018/10/16	1	11.05	1	10.90	10.85	0	1,554	0.00%
2018/10/12	1	10.80	0	0.00	10.75	1	1,567	0.06%
2018/10/11	10	11.20	1	11.10	11.05	9	1,569	0.57%
2018/10/08	0	0.00	5	12.25	12.35	-5	1,626	-0.31%
2018/09/13	0	0.00	1	12.60	12.45	-1	2,416	-0.04%
2018/09/12	1	12.30	0	0.00	12.30	1	2,569	0.04%
2018/09/11	1	12.45	0	0.00	12.45	1	2,653	0.04%
2018/09/10	2	12.60	5	12.10	12.00	-3	2,869	-0.10%
2018/09/07	1	12.90	0	0.00	12.85	1	2,941	0.03%
2018/08/30	0	0.00	0.5	13.85	13.85	-0.5	3,393	-0.01%
2018/08/29	0	0.00	2	13.80	13.80	-2	3,510	-0.06%
2018/08/27	0	0.00	1.5	13.67	13.70	-1.5	3,553	-0.04%
2018/08/23	1	13.50	0	0.00	13.55	1	3,620	0.03%
2018/08/17	13	13.80	0	0.00	13.60	13	3,997	0.33%
2018/08/16	1	13.50	2	13.73	13.65	-1	4,054	-0.02%
2018/08/15	1	14.15	1	14.50	13.95	0	4,070	0.00%
2018/08/14	1	14.30	0	0.00	14.30	1	4,042	0.02%
2018/08/13	20	14.84	0	0.00	14.70	20	4,017	0.50%
2018/08/10	14	15.44	1	15.35	15.30	13	3,988	0.33%
2018/08/09	14	16.00	6	15.91	15.75	8	3,956	0.20%
2018/08/08	0	0.00	16	15.73	15.70	-16	3,824	-0.42%
2018/08/07	5	15.30	11	15.39	15.30	-6	3,776	-0.16%
2018/08/02	0	0.00	2.1	15.04	14.90	-2.1	3,769	-0.06%
2018/08/01	1	14.95	2	14.90	15.00	-1	3,772	-0.03%
2018/07/31	2	14.90	2	14.95	14.80	0	3,790	0.00%
2018/07/27	6	14.93	2	14.95	14.95	4	3,837	0.10%
2018/07/26	1	14.85	0	0.00	14.80	1	3,842	0.03%
2018/07/20	0	0.00	1	15.10	14.95	-1	3,877	-0.03%
2018/07/19	1	14.95	4	15.18	14.95	-3	3,880	-0.08%
2018/07/18	0	0.00	2	15.20	15.20	-2	3,874	-0.05%
2018/07/17	5	15.19	0	0.00	15.20	5	3,862	0.13%
2018/07/16	0	0.00	0.5	14.90	15.00	-0.5	3,782	-0.01%
2018/07/11	4	15.35	4	15.25	15.10	0	3,814	0.00%
2018/07/10	1	15.00	0	0.00	15.00	1	3,780	0.03%
2018/07/06	41	14.84	1	15.00	15.10	40	3,775	1.06%
2018/07/05	0	0.00	1	15.35	15.10	-1	3,732	-0.03%
2018/07/04	1	15.45	2	15.45	15.45	-1	3,736	-0.03%
2018/07/02	1	15.85	0	0.00	15.60	1	3,735	0.03%
2018/06/29	2	15.80	3	15.82	15.85	-1	3,739	-0.03%
2018/06/28	2	15.90	0	0.00	15.75	2	3,750	0.05%
2018/06/27	16	16.43	7	16.31	16.20	9	3,731	0.24%
2018/06/26	20	15.96	0	0.00	16.35	20	3,543	0.56%
2018/06/25	1	16.35	10	16.25	16.25	-9	3,501	-0.26%
2018/06/22	6	17.08	7	16.99	16.50	-1	3,494	-0.03%
2018/06/21	17	16.61	6	16.58	16.70	11	3,302	0.33%
2018/06/19	2	16.70	1	16.80	16.20	1	3,176	0.03%
2018/06/15	1	16.65	1	16.40	16.65	0	3,056	0.00%
2018/06/14	0	0.00	10	16.51	16.25	-10	2,999	-0.33%
2018/06/13	30	16.10	0	0.00	16.30	30	3,055	0.98%
2018/06/07	9	16.42	11	16.53	16.40	-2	3,226	-0.06%
2018/06/06	0	0.00	16	16.14	16.35	-16	2,979	-0.54%
2018/06/01	0	0.00	1	15.55	15.45	-1	3,066	-0.03%
2018/05/31	0	0.00	2	15.60	15.50	-2	3,048	-0.07%
2018/05/30	3	15.33	1	15.20	15.65	2	3,123	0.06%
2018/05/28	12	15.61	9	15.60	15.50	3	2,909	0.10%
2018/05/25	0	0.00	1	15.25	15.20	-1	2,832	-0.04%
2018/05/24	15	15.09	0	0.00	15.10	15	2,850	0.53%
2018/05/23	5	14.64	0	0.00	14.80	5	2,903	0.17%
2018/05/22	0	0.00	5	14.50	14.55	-5	2,886	-0.17%
2018/05/21	5	14.45	1	14.60	14.65	4	2,912	0.14%
2018/05/16	1	14.35	0	0.00	14.40	1	3,070	0.03%
2018/05/14	0	0.00	4	14.45	14.50	-4	3,279	-0.12%
2018/05/10	10	14.60	1	14.60	14.65	9	3,504	0.26%
2018/05/07	10	14.40	0	0.00	14.40	10	4,162	0.24%
2018/05/02	4	14.45	0	0.00	14.35	4	5,508	0.07%
2018/04/27	2	14.15	6	14.15	14.15	-4	5,698	-0.07%
2018/04/26	11	14.31	0	0.00	14.05	11	5,839	0.19%
2018/04/25	10	14.50	0	0.00	14.50	10	5,945	0.17%
2018/04/24	23	14.75	0	0.00	14.70	23	5,961	0.39%
2018/04/23	5	15.13	0	0.00	15.05	5	5,961	0.08%
2018/04/19	0	0.00	13	15.68	15.60	-13	6,070	-0.21%
2018/04/18	10	15.10	3	15.10	15.10	7	6,012	0.12%
2018/04/17	23	15.36	0	0.00	15.10	23	6,039	0.38%
2018/04/16	0	0.00	7	15.40	15.40	-7	6,053	-0.12%
2018/04/13	0	0.00	10	15.70	15.55	-10	6,067	-0.16%
2018/04/12	7	15.46	20	15.55	15.65	-13	6,109	-0.21%
2018/04/11	5	15.50	8	15.55	15.50	-3	6,128	-0.05%
2018/04/10	16	15.55	0	0.00	15.45	16	6,174	0.26%
2018/04/09	10	15.55	30	15.65	15.55	-20	6,261	-0.32%
2018/04/02	3	16.00	0	0.00	15.95	3	6,350	0.05%
2018/03/31	10	16.08	2	15.90	16.15	8	6,361	0.12%
2018/03/30	4	15.93	5	16.05	15.80	-1	6,342	-0.02%
2018/03/28	0	0.00	1	16.00	15.85	-1	6,373	-0.02%
2018/03/27	0	0.00	5	16.05	16.05	-5	6,474	-0.08%
2018/03/26	5	15.85	14	15.78	15.90	-9	6,509	-0.14%
2018/03/23	14	15.70	8	15.70	15.65	6	6,531	0.09%
2018/03/22	4	16.31	3	16.55	16.05	1	6,553	0.02%
2018/03/21	20	16.49	10	16.60	16.45	10	6,503	0.15%
2018/03/20	4	16.40	5	16.35	16.25	-1	6,466	-0.02%
2018/03/19	10	16.48	47	16.42	16.45	-37	6,457	-0.57%
2018/03/16	10	16.75	6	16.65	16.70	4	6,358	0.06%
2018/03/15	48	16.60	5	16.54	16.45	43	6,261	0.69%
2018/03/14	2	16.20	4	16.15	16.20	-2	6,220	-0.03%
2018/03/13	12	16.40	0	0.00	16.30	12	6,256	0.19%
2018/03/12	2	16.45	0	0.00	16.30	2	6,197	0.03%
2018/03/09	2	16.40	39	16.29	16.30	-37	6,248	-0.59%
2018/03/08	5	16.55	26	16.66	16.55	-21	6,314	-0.33%
2018/03/07	43	16.21	10	16.00	16.30	33	6,219	0.53%
2018/03/06	3	15.97	23	16.00	15.90	-20	6,232	-0.32%
2018/03/05	17	16.14	4	16.35	15.90	13	6,277	0.21%
2018/03/02	0	0.00	4	15.95	16.05	-4	6,227	-0.06%
2018/03/01	14	15.85	10	15.90	15.90	4	6,258	0.06%
2018/02/27	3	16.08	0	0.00	16.05	3	6,356	0.05%
2018/02/26	11	16.22	5	16.10	16.10	6	6,485	0.09%
2018/02/23	9	16.44	15	16.54	16.40	-6	6,473	-0.09%
2018/02/22	6	15.83	0	0.00	15.85	6	6,397	0.09%
2018/02/21	3	15.67	1	15.60	15.75	2	6,423	0.03%
2018/02/12	17	15.24	0	0.00	15.20	17	6,439	0.26%
2018/02/09	16	14.92	14	15.00	15.20	2	6,477	0.03%
2018/02/08	34	15.81	28	15.75	15.75	6	6,456	0.09%
2018/02/07	3	16.15	2	16.30	16.05	1	6,435	0.02%
2018/02/06	25	16.13	32	15.90	15.70	-7	6,511	-0.11%
2018/02/05	4	17.15	10	17.25	17.30	-6	6,477	-0.09%
2018/02/02	3	18.10	7.1	18.29	18.00	-4.1	6,492	-0.06%
2018/02/01	14	18.26	10	17.85	17.85	4	7,139	0.06%
2018/01/31	27	18.36	5	18.31	18.25	22	7,161	0.31%
2018/01/30	21	18.59	55	18.67	18.45	-34	7,301	-0.47%
2018/01/29	38	18.27	93	18.30	18.10	-55	6,903	-0.80%
2018/01/26	170	18.38	307	18.45	18.40	-137	6,818	-2.01%	大買/大賣/鉅額交易
2018/01/25	190	17.75	101	17.80	18.00	89	6,221	1.43%	大買/大賣/
2018/01/24	3	17.15	50	17.09	17.30	-47	5,782	-0.81%
2018/01/23	0	0.00	3	16.85	16.65	-3	5,698	-0.05%
2018/01/22	58	17.08	29	17.11	16.90	29	5,859	0.49%
2018/01/19	14	16.94	2	16.90	16.95	12	6,149	0.20%
2018/01/18	18	16.65	0	0.00	16.60	18	6,113	0.29%
2018/01/16	28	16.78	0	0.00	16.85	28	6,922	0.40%
2018/01/15	3	16.40	3	16.45	16.45	0	7,526	0.00%
2018/01/12	10	16.30	0	0.00	16.35	10	7,554	0.13%
2018/01/11	20	16.19	0	0.00	16.15	20	7,633	0.26%
2018/01/10	15	16.33	0	0.00	16.30	15	7,688	0.20%
2018/01/09	0	0.00	5	16.65	16.65	-5	7,781	-0.06%
2018/01/08	14	16.70	0	0.00	16.60	14	8,199	0.17%
2018/01/05	3	17.20	3	17.00	16.95	0	8,262	0.00%
2018/01/03	2	16.85	2	16.95	16.85	0	8,432	0.00%