凌陽 (2401)-元大-龍潭券商分點個股進出

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
29.35
漲跌
▲0.45
漲幅
+1.56%
成交量
11,961張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	18.1	29.49	14	29.63	29.35	4.1	4,521	0.09%
2024/04/17	26	29.52	34.1	29.46	28.90	-8.1	4,380	-0.18%
2024/04/16	15	28.67	15	28.82	29.30	0	4,031	0.00%
2024/04/15	6	27.74	0	0.00	27.80	6	3,762	0.16%
2024/04/12	0	0.00	0.1	28.40	28.30	-0.1	3,692	0.00%
2024/04/11	17	28.09	0	0.00	28.00	17	3,659	0.46%
2024/04/10	1	28.15	2	28.40	28.30	-1	3,656	-0.03%
2024/04/09	0	0.00	1	27.75	27.90	-1	3,676	-0.03%
2024/04/02	0	28.05	0	0.00	28.00	0	3,719	0.00%
2024/04/01	0	0.00	1	28.35	28.40	-1	3,742	-0.03%
2024/03/29	2	28.10	0	0.00	28.10	2	3,800	0.05%
2024/03/28	11.1	28.13	0	28.15	27.95	11.1	3,811	0.29%
2024/03/27	12	28.26	2	28.35	28.25	10	3,820	0.26%
2024/03/26	10	28.85	0	28.35	28.30	10	3,833	0.26%
2024/03/25	11	29.14	2	29.00	29.15	9	3,806	0.24%
2024/03/22	1	28.55	1	28.70	28.80	0	3,777	0.00%
2024/03/21	1	28.70	0	0.00	28.90	1	3,835	0.03%
2024/03/20	0	28.80	0.5	28.90	28.50	-0.5	4,000	-0.01%
2024/03/19	5	28.85	2	28.98	28.75	3	4,104	0.07%
2024/03/18	0	0.00	12	28.55	28.95	-12	4,133	-0.29%
2024/03/15	3.1	29.13	0	0.00	28.80	3.1	4,224	0.07%
2024/03/14	3.1	29.32	0	0.00	29.30	3.1	4,331	0.07%
2024/03/13	2	30.30	20	30.15	30.20	-18	4,480	-0.40%
2024/03/12	5	31.00	0	0.00	31.15	5	4,580	0.11%
2024/03/11	2	31.30	0	0.00	31.30	2	4,687	0.04%
2024/03/08	5.1	30.80	0	0.00	31.20	5.1	4,753	0.11%
2024/03/07	4.1	31.58	29	31.64	31.50	-24.9	4,828	-0.52%
2024/03/06	8	32.05	4	32.04	32.00	4	4,921	0.08%
2024/03/05	0	0.00	28	32.34	32.45	-28	5,081	-0.55%
2024/03/04	23	33.07	1	32.60	32.65	22	5,571	0.39%
2024/03/01	1	32.65	5	32.95	32.60	-4	5,889	-0.07%
2024/02/29	1	32.65	1	32.90	33.10	0	6,068	0.00%
2024/02/27	5	33.12	15	33.09	32.95	-10	6,287	-0.16%
2024/02/26	4	33.50	0	0.00	33.50	4	6,529	0.06%
2024/02/23	0	0.00	5	33.65	33.15	-5	6,921	-0.07%
2024/02/22	20	33.45	21	33.35	33.40	-1	7,308	-0.01%
2024/02/21	2.5	33.37	2	33.65	33.30	0.5	7,988	0.01%
2024/02/20	4	32.90	2.1	33.42	33.40	1.9	8,652	0.02%
2024/02/19	0	32.85	2	32.80	32.75	-2	8,679	-0.02%
2024/02/16	1	32.70	3.1	32.36	32.80	-2.1	8,759	-0.02%
2024/02/15	1	31.40	2	31.40	31.50	-1	8,739	-0.01%
2024/02/05	4.1	31.09	9	30.91	30.95	-4.9	8,754	-0.06%
2024/02/02	22	31.83	1	31.90	31.70	21	8,750	0.24%
2024/02/01	6	32.30	0	0.00	32.30	6	8,788	0.07%
2024/01/31	1	33.10	1	32.65	32.30	0	8,902	0.00%
2024/01/30	10	32.05	0	0.00	32.20	10	9,526	0.10%
2024/01/29	0.1	32.09	0	0.00	32.65	0.1	9,790	0.00%
2024/01/26	10	32.03	4	32.14	32.05	6	9,797	0.06%
2024/01/25	15	32.75	3	32.60	32.60	12	9,790	0.12%
2024/01/24	12	33.48	4	33.55	33.30	8	9,809	0.08%
2024/01/23	2	33.97	1	33.85	33.80	1	9,892	0.01%
2024/01/22	3	33.65	7.1	33.96	34.30	-4.1	9,875	-0.04%
2024/01/19	0	0.00	2.1	33.07	33.10	-2.1	9,889	-0.02%
2024/01/18	28.1	32.27	24	32.39	32.40	4.1	10,046	0.04%
2024/01/17	4	33.45	5	33.17	33.20	-1	10,531	-0.01%
2024/01/16	5.1	33.64	3.1	33.40	33.45	2.1	10,607	0.02%
2024/01/15	2	32.10	3	32.42	32.70	-1	10,773	-0.01%
2024/01/12	12	32.00	1	31.50	31.50	11	10,860	0.10%
2024/01/11	0	0.00	3	32.58	32.70	-3	10,872	-0.03%
2024/01/10	4	32.36	0	0.00	32.15	4	11,077	0.04%
2024/01/09	5.1	32.22	1	32.35	32.25	4.1	11,207	0.04%
2024/01/08	5	32.86	0	0.00	32.75	5	11,219	0.04%
2024/01/05	1	33.10	0	0.00	33.00	1	11,247	0.01%
2024/01/04	6	32.95	2	32.93	32.80	4	11,311	0.04%
2024/01/03	2	33.15	0	0.00	33.25	2	11,316	0.02%
2024/01/02	2	34.08	1	33.85	33.75	1	11,308	0.01%
2023/12/29	10	34.09	5	34.30	34.35	5	11,330	0.04%
2023/12/28	0	34.10	1	34.00	34.00	-1	11,328	-0.01%
2023/12/27	0	0.00	4	34.25	34.10	-4	11,364	-0.04%
2023/12/25	20	33.28	0	0.00	33.30	20	11,322	0.18%
2023/12/22	1	33.75	1	33.50	33.60	0	11,316	0.00%
2023/12/21	11.1	33.22	2	33.28	33.20	9.1	11,318	0.08%
2023/12/20	2	33.95	0	0.00	33.70	2	11,327	0.02%
2023/12/19	3	33.65	0	0.00	33.70	3	11,337	0.03%
2023/12/18	2.1	34.52	3	34.10	34.05	-0.9	11,374	-0.01%
2023/12/15	7	35.94	2	35.78	34.85	5	11,431	0.04%
2023/12/14	6	36.55	9	36.58	36.65	-3	11,365	-0.03%
2023/12/13	1	36.10	1	36.10	36.30	0	11,296	0.00%
2023/12/12	0	0.00	4	35.86	36.10	-4	11,364	-0.04%
2023/12/11	2	36.60	2	36.90	36.55	0	11,377	0.00%
2023/12/08	8	36.63	13	36.60	36.40	-5	11,300	-0.04%
2023/12/07	6	35.78	9	36.49	35.55	-3	11,179	-0.03%
2023/12/06	5	35.71	14	35.68	36.10	-9	11,165	-0.08%
2023/12/05	2	34.48	1.3	34.68	34.80	0.7	11,140	0.01%
2023/12/04	2.1	35.06	3	35.15	35.05	-0.9	11,398	-0.01%
2023/12/01	10	36.17	6	35.94	35.75	4	12,165	0.03%
2023/11/30	7	36.16	1	36.30	36.15	6	12,722	0.05%
2023/11/29	72	37.28	59.1	36.94	36.40	12.9	12,666	0.10%
2023/11/28	48	36.38	47.1	36.57	36.50	0.9	12,273	0.01%
2023/11/27	5	36.23	7	36.07	35.65	-2	12,262	-0.02%
2023/11/24	18	35.89	12	35.59	35.55	6	12,347	0.05%
2023/11/22	31.3	35.95	34.1	36.22	36.05	-2.8	12,036	-0.02%
2023/11/21	14	35.04	17.1	35.06	35.40	-3.1	11,773	-0.03%
2023/11/20	56	35.52	62.2	35.61	35.65	-6.2	11,498	-0.05%
2023/11/17	60	34.52	81.4	34.25	34.50	-21.4	10,918	-0.20%
2023/11/16	8	32.50	4.4	32.28	32.60	3.6	10,420	0.03%
2023/11/15	9	32.11	12.9	31.94	31.60	-3.9	10,384	-0.04%
2023/11/14	0	0.00	1	31.55	31.50	-1	10,460	-0.01%
2023/11/13	0	0.00	0.8	31.45	31.40	-0.8	10,882	-0.01%
2023/11/10	4.4	31.27	1	31.15	31.10	3.4	10,947	0.03%
2023/11/09	0.1	31.60	27	31.67	31.85	-26.9	10,960	-0.25%
2023/11/08	16.6	32.40	3	32.73	32.15	13.6	11,004	0.12%
2023/11/07	42	33.09	57.8	33.08	33.05	-15.8	10,987	-0.14%
2023/11/06	17.5	32.18	34.1	32.36	32.55	-16.6	10,393	-0.16%
2023/11/03	6	30.34	4	30.18	29.95	2	10,160	0.02%
2023/11/02	1	30.10	2	30.00	30.05	-1	10,209	-0.01%
2023/11/01	0.1	29.90	0	0.00	29.65	0.1	10,325	0.00%
2023/10/31	49.2	31.12	37	30.54	30.10	12.2	10,358	0.12%
2023/10/30	6	31.86	6.4	32.06	31.65	-0.4	10,363	0.00%
2023/10/27	1.1	31.73	7	32.24	31.60	-5.9	10,633	-0.06%
2023/10/26	24.3	32.35	23	32.34	32.10	1.3	10,757	0.01%
2023/10/25	36	32.79	56.2	32.98	32.50	-20.2	10,642	-0.19%
2023/10/24	7	31.77	4.2	31.63	31.45	2.8	10,226	0.03%
2023/10/23	20	32.18	19.1	32.50	31.80	0.9	10,124	0.01%
2023/10/20	3.1	31.93	18.1	31.89	32.05	-15	9,862	-0.15%
2023/10/19	2	31.28	15.2	31.60	31.70	-13.2	9,752	-0.13%
2023/10/18	13.2	31.39	4.1	31.57	31.45	9.2	9,680	0.09%
2023/10/17	12	31.18	17.1	31.71	31.15	-5.1	9,459	-0.05%
2023/10/16	1	30.40	11.2	30.46	30.50	-10.2	9,335	-0.11%
2023/10/13	13	30.29	1.1	30.61	30.30	11.9	9,490	0.13%
2023/10/12	0.1	30.85	12	30.41	30.60	-11.9	9,693	-0.12%
2023/10/11	0.1	30.10	1	29.90	29.75	-1	9,725	-0.01%
2023/10/06	2.3	29.81	2	29.90	30.20	0.3	9,759	0.00%
2023/10/05	1.2	29.87	4	30.13	29.95	-2.9	9,883	-0.03%
2023/10/04	4	29.41	0	0.00	29.55	4	9,867	0.04%
2023/10/03	1	29.80	5	30.01	29.85	-4	9,889	-0.04%
2023/10/02	0	29.50	1.1	29.59	29.55	-1.1	9,919	-0.01%
2023/09/28	2	29.43	0	0.00	29.05	2	9,969	0.02%
2023/09/27	1	29.05	0	0.00	29.15	1	9,955	0.01%
2023/09/26	3	29.52	6	29.20	29.20	-3	10,014	-0.03%
2023/09/25	3	29.85	2	29.83	29.65	1	10,053	0.01%
2023/09/22	5	29.80	2	29.50	29.85	3	10,036	0.03%
2023/09/21	3.1	29.72	1	29.90	29.55	2.1	10,024	0.02%
2023/09/20	22.1	30.39	11.1	31.10	30.35	11	9,971	0.11%
2023/09/19	44	32.22	17	31.67	31.30	27	9,890	0.27%
2023/09/18	25	32.38	29	32.50	32.40	-4	9,808	-0.04%
2023/09/15	16	32.44	35	32.26	32.25	-19	9,807	-0.19%
2023/09/14	14	32.30	16.1	32.43	32.35	-2.1	9,797	-0.02%
2023/09/13	20	31.88	20	31.88	31.70	0	9,827	0.00%
2023/09/12	9	31.92	12	31.82	31.80	-3	10,153	-0.03%
2023/09/11	23.1	32.20	12	32.55	32.05	11.1	10,958	0.10%
2023/09/08	3	32.20	17	31.96	32.10	-14	10,958	-0.13%
2023/09/07	32	32.94	20	32.58	32.50	12	10,923	0.11%
2023/09/06	61.1	33.86	131	33.67	33.05	-69.9	10,635	-0.66%	大賣/
2023/09/05	55	33.78	48.4	34.42	35.10	6.6	9,827	0.07%
2023/09/04	7	31.64	3.1	31.67	31.95	3.9	9,305	0.04%
2023/09/01	10	31.71	8.4	31.48	31.25	1.7	9,424	0.02%
2023/08/31	34	32.03	19.2	31.64	32.25	14.8	9,306	0.16%
2023/08/30	51.1	31.92	33.1	31.84	31.95	18	8,982	0.20%
2023/08/29	4.2	30.91	7	30.45	30.65	-2.8	8,706	-0.03%
2023/08/28	35	31.59	4	31.18	31.05	31	8,644	0.36%
2023/08/25	8	31.57	32	31.63	31.55	-24	8,508	-0.28%
2023/08/24	12	31.52	2	31.65	31.10	10	8,399	0.12%
2023/08/23	33	31.15	314.2	30.34	31.20	-281.2	8,243	-3.41%	大賣/鉅額交易
2023/08/22	109.1	31.18	26.1	30.56	30.35	83.1	8,073	1.03%	大買/
2023/08/21	8.5	31.04	2	30.95	31.05	6.5	7,785	0.08%
2023/08/18	23.1	31.38	43	30.93	30.25	-19.9	7,662	-0.26%
2023/08/17	117.4	31.03	49	31.11	31.10	68.4	7,479	0.91%	大買/
2023/08/16	75	29.22	39	29.38	29.90	36	7,025	0.51%
2023/08/15	155.1	28.89	40	29.25	28.85	115.1	6,925	1.66%	大買/鉅額交易
2023/08/14	47	28.90	24	29.05	28.80	23	6,873	0.33%
2023/08/11	5.1	29.80	21	29.86	30.15	-15.9	6,759	-0.24%
2023/08/10	24.1	29.15	7	29.26	28.95	17.1	6,652	0.26%
2023/08/09	0	0.00	1.1	30.15	30.05	-1.1	6,581	-0.02%
2023/08/08	8	29.88	0	0.00	29.85	8	6,524	0.12%
2023/08/07	11	30.62	1	30.70	30.70	10	6,442	0.16%
2023/08/04	6	30.13	1	30.30	30.25	5	6,298	0.08%
2023/08/02	3	29.39	9	28.87	29.00	-6	6,204	-0.10%
2023/08/01	22.6	30.57	7	32.00	30.05	15.6	6,084	0.26%
2023/07/31	4.1	30.79	23.5	30.61	30.75	-19.4	5,752	-0.34%
2023/07/28	6	29.63	17.1	29.53	29.50	-11.1	5,499	-0.20%
2023/07/27	9.1	30.44	11.5	30.23	30.40	-2.4	5,410	-0.04%
2023/07/26	7.1	30.18	2.1	29.85	29.75	5	5,267	0.09%
2023/07/25	6.1	30.11	39	29.68	29.95	-32.9	5,141	-0.64%
2023/07/24	1.2	28.07	4	28.11	28.00	-2.8	4,986	-0.06%
2023/07/21	1	28.65	10.2	28.55	28.60	-9.2	4,958	-0.19%
2023/07/20	16	28.66	6	28.88	28.80	10	4,955	0.20%
2023/07/19	3	28.75	8	28.50	28.30	-5	4,929	-0.10%
2023/07/18	23	29.63	11.1	30.26	28.85	12	4,886	0.24%
2023/07/17	25	30.77	19	30.34	30.65	6	4,704	0.13%
2023/07/14	19.1	29.71	5	29.73	29.65	14.1	4,481	0.31%
2023/07/13	7.1	29.49	2	29.50	29.00	5.1	4,462	0.11%
2023/07/12	7	29.61	5	29.53	29.20	2	4,399	0.05%
2023/07/11	2.2	28.26	3	28.30	28.80	-0.8	4,250	-0.02%
2023/07/10	0.3	28.65	10	28.50	28.55	-9.7	4,230	-0.23%
2023/07/07	1	29.35	2.2	28.82	28.75	-1.2	4,200	-0.03%
2023/07/06	5	29.61	8	29.52	30.05	-3	4,127	-0.07%
2023/07/05	1	29.55	0	0.00	29.30	1	4,048	0.02%
2023/07/04	2.2	29.29	16.2	29.62	29.90	-14.1	4,014	-0.35%
2023/07/03	5.2	29.45	10	29.40	29.50	-4.8	3,942	-0.12%
2023/06/30	0	0.00	2	28.55	28.75	-2	3,877	-0.05%
2023/06/29	14	28.89	1	28.85	28.75	13	3,916	0.33%
2023/06/28	8	28.79	1	28.65	28.25	7	3,892	0.18%
2023/06/27	4.2	28.58	1.1	28.54	28.45	3.1	3,869	0.08%
2023/06/26	3	29.52	0.1	29.50	29.40	2.9	3,808	0.08%
2023/06/21	6.3	29.91	0.1	29.95	29.90	6.2	3,773	0.16%
2023/06/20	7	30.66	10	30.10	30.35	-3	3,716	-0.08%
2023/06/19	20.3	30.61	17.2	30.31	30.75	3.1	3,633	0.09%
2023/06/16	26.2	30.76	29.1	30.60	29.95	-2.9	3,467	-0.08%
2023/06/15	65.7	30.95	69	31.07	31.40	-3.3	3,062	-0.11%
2023/06/14	0	0.00	20	29.55	29.55	-20	2,171	-0.92%
2023/06/13	3	27.02	53	26.90	26.90	-50	2,045	-2.44%
2023/06/12	6	26.29	2.1	26.30	26.40	3.9	1,973	0.20%
2023/06/09	18	26.76	3	26.75	26.70	15	1,936	0.77%
2023/06/08	28	26.99	20	26.67	26.85	8	1,884	0.42%
2023/06/07	27	26.56	3	26.42	26.60	24	1,738	1.38%
2023/06/06	1	25.10	0	0.00	25.20	1	1,507	0.07%
2023/06/05	1	25.30	0	0.00	25.30	1	1,536	0.07%
2023/06/02	0.2	25.45	1	25.20	25.25	-0.8	1,530	-0.06%
2023/06/01	1	25.05	0	0.00	25.15	1	1,529	0.07%
2023/05/31	0	25.38	1	25.30	25.25	-1	1,539	-0.06%
2023/05/30	1	25.55	3	25.33	25.35	-2	1,523	-0.13%
2023/05/29	0	24.85	1	24.90	24.90	-1	1,470	-0.07%
2023/05/26	1	24.20	4	24.60	24.30	-3	1,499	-0.20%
2023/05/25	1	24.50	0	0.00	24.45	1	1,556	0.06%
2023/05/24	2	24.10	0	0.00	24.40	2	1,572	0.13%
2023/05/23	2	24.30	0	0.00	24.20	2	1,598	0.13%
2023/05/19	7	23.50	1	23.80	23.70	6	1,701	0.35%
2023/05/18	2	23.50	0	0.00	23.50	2	1,717	0.12%
2023/05/16	0	0.00	3	23.20	23.20	-3	1,757	-0.17%
2023/05/10	0	0.00	8	23.31	23.45	-8	2,292	-0.35%
2023/05/09	0	0.00	9	23.27	23.25	-9	2,300	-0.39%
2023/05/08	4	23.75	0	0.00	23.60	4	2,312	0.17%
2023/05/02	0	0.00	1	23.90	23.95	-1	2,433	-0.04%
2023/04/28	0	23.95	0	0.00	23.70	0	2,448	0.00%
2023/04/27	1	23.71	0	0.00	23.70	1	2,451	0.04%
2023/04/25	1	23.60	0	0.00	23.50	1	2,443	0.04%
2023/04/24	0	0.00	20	24.40	24.25	-20	2,416	-0.83%
2023/04/21	1	24.35	1	24.65	24.30	0	2,410	0.00%
2023/04/20	1	24.95	0	0.00	24.85	1	2,401	0.04%
2023/04/19	0	0.00	1	25.60	25.30	-1	2,431	-0.04%
2023/04/18	3.1	26.02	2	26.08	25.60	1.1	2,415	0.05%
2023/04/14	0	0.00	1	25.15	25.15	-1	2,311	-0.04%
2023/04/13	1	25.20	2	25.20	25.05	-1	2,302	-0.04%
2023/04/12	1	25.60	0	0.00	25.55	1	2,280	0.04%
2023/04/10	5	24.75	1	24.75	24.75	4	2,251	0.18%
2023/03/31	6	24.85	1	24.90	24.90	5	2,248	0.22%
2023/03/30	9	25.28	6	25.19	25.05	3	2,231	0.13%
2023/03/28	3	24.43	0	0.00	24.50	3	2,168	0.14%
2023/03/27	1	24.85	0	0.00	24.85	1	2,152	0.05%
2023/03/24	10	25.10	0	0.00	25.05	10	2,162	0.46%
2023/03/22	2	24.95	0	0.00	24.90	2	2,147	0.09%
2023/03/17	0	25.10	2	25.05	24.95	-2	2,120	-0.09%
2023/03/14	1	25.30	0	0.00	25.20	1	2,165	0.05%
2023/03/13	10	25.15	0	0.00	25.30	10	2,246	0.45%
2023/03/10	4	25.65	4	25.75	25.45	0	2,259	0.00%
2023/03/09	1	26.45	0	0.00	26.20	1	2,258	0.04%
2023/03/08	10	26.20	5	26.40	26.50	5	2,247	0.22%
2023/03/07	5	26.25	11	26.25	26.20	-6	2,214	-0.27%
2023/03/03	0	26.10	0	0.00	26.05	0	2,209	0.00%
2023/03/02	10	25.90	0	0.00	25.80	10	2,248	0.44%
2023/03/01	0	25.99	1	25.85	25.80	-1	2,243	-0.04%
2023/02/24	3	26.65	9	26.35	26.10	-6	2,231	-0.27%
2023/02/23	4	26.57	5	26.49	26.35	-1	2,185	-0.05%
2023/02/22	0	0.00	3	25.63	25.90	-3	2,141	-0.14%
2023/02/21	2	26.10	3	26.32	26.00	-1	2,133	-0.05%
2023/02/20	14	26.63	24	26.57	26.50	-10	2,140	-0.47%
2023/02/17	17	26.03	0	0.00	26.20	17	2,082	0.82%
2023/02/16	7	25.71	7	25.84	25.90	0	2,074	0.00%
2023/02/14	0	25.80	1	25.70	25.60	-1	2,108	-0.05%
2023/02/13	4	25.38	3	25.45	25.60	1	2,120	0.05%
2023/02/10	1.3	25.47	5	25.60	25.60	-3.7	2,136	-0.17%
2023/02/09	10	26.33	0	0.00	26.25	10	2,069	0.48%
2023/02/08	6	26.52	31	25.70	26.55	-25	1,913	-1.31%
2023/02/07	3	25.10	0	0.00	25.00	3	1,655	0.18%
2023/02/06	4	25.08	0	0.00	24.85	4	1,661	0.24%
2023/02/03	0	0.00	2	24.98	24.95	-2	1,652	-0.12%
2023/02/02	0	24.80	0	0.00	24.70	0	1,596	0.00%
2023/01/30	0	0.00	1	23.25	23.40	-1	1,563	-0.06%
2023/01/16	1	22.65	0	0.00	22.60	1	1,560	0.06%
2023/01/10	0	0.00	5	23.08	23.25	-5	1,621	-0.31%
2023/01/05	0	22.95	0	0.00	22.70	0	1,704	0.00%
2023/01/03	0.1	22.50	0	0.00	22.65	0.1	1,759	0.01%
2022/12/29	0	0.00	2	22.40	22.35	-2	1,856	-0.11%
2022/12/27	0	0.00	7	23.00	22.90	-7	1,910	-0.37%
2022/12/26	2.1	22.85	1	22.60	22.65	1.1	1,920	0.06%
2022/12/23	1	22.90	0	0.00	22.85	1	1,934	0.05%
2022/12/21	3	23.20	0	0.00	22.90	3	2,003	0.15%
2022/12/20	1	23.10	3	23.10	23.00	-2	2,032	-0.10%
2022/12/16	5.2	24.32	1	24.30	24.15	4.2	2,121	0.20%
2022/12/14	0	24.85	0.2	24.90	24.90	-0.2	2,190	-0.01%
2022/12/13	0	0.00	2	24.43	24.60	-2	2,254	-0.09%
2022/12/12	5	24.40	0	0.00	24.40	5	2,373	0.21%
2022/12/09	0.1	24.62	0	0.00	24.60	0.1	2,692	0.00%
2022/12/08	0	0.00	1	24.75	24.95	-1	2,700	-0.04%
2022/12/07	11	24.53	1	24.65	24.20	10	2,690	0.37%
2022/12/06	2	24.97	3	24.97	24.60	-1	2,733	-0.04%
2022/12/05	12	26.09	14	25.91	25.50	-2	2,702	-0.07%
2022/12/02	12	25.70	11	25.42	25.55	1	2,631	0.04%
2022/12/01	0	0.00	1	25.30	25.20	-1	2,620	-0.04%
2022/11/30	13	24.82	2	24.85	24.85	11	2,643	0.42%
2022/11/25	2	25.03	1	24.65	24.55	1	2,679	0.04%
2022/11/24	10	25.17	13	24.99	25.05	-3	2,680	-0.11%
2022/11/23	1	24.25	0	0.00	24.40	1	2,634	0.04%
2022/11/22	2	23.85	3	24.00	23.95	-1	2,652	-0.04%
2022/11/17	1	24.50	0	0.00	24.60	1	2,774	0.04%
2022/11/16	0	0.00	2	24.68	24.75	-2	2,778	-0.07%
2022/11/15	4	24.40	4	24.50	24.45	0	2,755	0.00%
2022/11/11	1	24.20	0	0.00	24.10	1	2,778	0.04%
2022/11/10	2	24.70	2	24.45	24.50	0	2,753	0.00%
2022/11/09	2	24.25	7	24.39	24.35	-5	2,768	-0.18%
2022/11/08	2.3	24.23	1	23.95	23.70	1.3	2,920	0.04%
2022/11/07	0	0.00	1	23.80	23.70	-1	2,923	-0.03%
2022/11/04	0	0.00	1	23.50	23.50	-1	2,976	-0.03%
2022/11/03	0	0.00	1	23.25	23.20	-1	2,969	-0.03%
2022/10/31	1	22.50	2	22.58	22.55	-1	2,980	-0.03%
2022/10/21	3	22.50	0	0.00	21.80	3	3,071	0.10%
2022/10/20	1	22.00	3	22.10	22.35	-2	3,111	-0.06%
2022/10/19	0	0.00	1	22.80	22.40	-1	3,146	-0.03%
2022/10/18	0	22.68	0	0.00	22.65	0	3,160	0.00%
2022/10/14	0	0.00	4	22.23	22.35	-4	3,456	-0.12%
2022/10/13	1	21.10	12	20.57	20.35	-11	3,744	-0.29%
2022/10/12	1	22.20	0	0.00	22.15	1	3,737	0.03%
2022/10/11	1	22.50	0	0.00	22.30	1	3,761	0.03%
2022/10/07	0	0.00	2	24.00	23.90	-2	3,875	-0.05%
2022/10/06	1	24.30	1	24.15	24.10	0	3,973	0.00%
2022/10/04	3	23.30	6	23.15	23.60	-3	4,093	-0.07%
2022/10/03	2	22.70	0	0.00	22.60	2	4,092	0.05%
2022/09/29	1	22.50	0	0.00	22.35	1	4,173	0.02%
2022/09/28	3	22.35	0	0.00	21.95	3	4,237	0.07%
2022/09/27	1	22.40	3	22.95	23.25	-2	4,219	-0.05%
2022/09/26	3	22.83	3.6	24.00	22.60	-0.6	4,227	-0.01%
2022/09/23	2	24.40	0	0.00	24.40	2	4,290	0.05%
2022/09/22	2.2	24.43	2	24.30	24.30	0.2	4,483	0.00%
2022/09/21	2	24.78	4	24.73	24.75	-2	4,502	-0.04%
2022/09/20	4	25.39	0	0.00	25.25	4	4,480	0.09%
2022/09/19	8	26.49	3	25.80	25.85	5	4,444	0.11%
2022/09/16	8.5	26.45	19.1	26.85	26.75	-10.6	4,354	-0.24%
2022/09/14	2	24.60	0	0.00	24.80	2	4,113	0.05%
2022/09/13	2.2	25.50	1	25.45	25.25	1.2	4,128	0.03%
2022/09/12	0	25.20	0	0.00	24.90	0	4,159	0.00%
2022/09/07	11	24.58	0	0.00	24.30	11	4,276	0.26%
2022/09/06	0	0.00	2	24.30	24.30	-2	4,314	-0.05%
2022/09/05	1	25.25	0	0.00	25.25	1	4,328	0.02%
2022/09/02	3	26.10	0	0.00	25.95	3	4,416	0.07%
2022/09/01	0	26.50	2	26.35	26.20	-2	4,490	-0.04%
2022/08/30	0	0.00	28	26.20	26.20	-28	4,566	-0.61%
2022/08/29	0	0.00	1	26.20	26.05	-1	4,584	-0.02%
2022/08/26	2	27.00	0	0.00	26.90	2	4,604	0.04%
2022/08/25	0	0.00	6	26.65	26.95	-6	4,627	-0.13%
2022/08/24	1	26.05	1	26.40	26.15	0	4,615	0.00%
2022/08/23	30	26.10	0	0.00	26.10	30	4,726	0.63%
2022/08/22	2	26.35	0	0.00	26.30	2	4,794	0.04%
2022/08/19	2.1	26.75	2	26.80	26.75	0.1	4,801	0.00%
2022/08/18	1	26.40	4	26.13	26.55	-3	4,807	-0.06%
2022/08/17	3	26.43	14	26.47	26.25	-11	4,826	-0.23%
2022/08/16	7.1	26.41	2	26.65	26.35	5.1	4,838	0.11%
2022/08/15	20.5	26.08	22	26.05	26.60	-1.5	4,858	-0.03%
2022/08/12	0	28.02	0	0.00	28.10	0	4,734	0.00%
2022/08/11	24	27.83	7	27.84	27.30	17	4,772	0.36%
2022/08/10	0	28.00	1	27.95	27.80	-1	4,783	-0.02%
2022/08/09	0	28.30	1	27.95	28.10	-1	4,838	-0.02%
2022/08/08	5	28.34	8	28.08	28.25	-3	4,961	-0.06%
2022/08/05	5.1	28.43	0	0.00	28.45	5.1	5,096	0.10%
2022/08/04	0	0.00	2	27.65	27.90	-2	5,147	-0.04%
2022/08/03	2	27.90	0	0.00	27.80	2	5,194	0.04%
2022/08/02	0	28.25	2	28.30	28.30	-2	5,227	-0.04%
2022/08/01	4	28.74	0	0.00	28.85	4	5,249	0.08%
2022/07/29	10	29.05	1	28.95	28.95	9	5,277	0.17%
2022/07/28	0	0.00	6	29.65	28.85	-6	5,430	-0.11%
2022/07/27	7	29.10	5	28.95	29.30	2	5,404	0.04%
2022/07/26	1	28.80	0	28.80	28.75	1	5,373	0.02%
2022/07/25	5.1	29.35	9.1	29.27	29.45	-4	5,371	-0.07%
2022/07/22	10.2	30.07	4.1	29.95	29.90	6.1	5,370	0.11%
2022/07/21	9.1	29.83	4	29.74	30.10	5.1	5,286	0.10%
2022/07/20	4	29.74	7	30.03	29.10	-3	5,115	-0.06%
2022/07/19	3	27.55	0	0.00	27.95	3	4,844	0.06%
2022/07/18	2	27.38	6	27.23	27.50	-4	4,858	-0.08%
2022/07/15	7	27.18	5	27.13	26.95	2	5,025	0.04%
2022/07/14	9	25.72	5	25.85	25.85	4	4,955	0.08%
2022/07/13	10	27.80	15	27.98	27.70	-5	4,869	-0.10%
2022/07/12	11.5	26.99	1	26.60	26.50	10.5	4,808	0.22%
2022/07/11	2	28.60	5	28.65	28.50	-3	4,780	-0.06%
2022/07/08	11	29.01	1	28.75	29.00	10	4,816	0.21%
2022/07/07	2	27.70	0	0.00	28.10	2	4,809	0.04%
2022/07/06	4	28.55	0	0.00	27.70	4	4,808	0.08%
2022/07/05	0	0.00	4	28.68	29.20	-4	4,774	-0.08%
2022/07/04	2	28.75	21	28.45	28.45	-19	4,773	-0.40%
2022/07/01	7	29.19	24	29.20	28.55	-17	4,815	-0.35%
2022/06/30	64	31.05	11	31.06	30.85	53	4,766	1.11%
2022/06/29	0	0.00	1	30.40	30.45	-1	4,671	-0.02%
2022/06/28	6	30.40	3	30.50	30.05	3	4,808	0.06%
2022/06/27	2	30.75	4	30.53	30.85	-2	5,167	-0.04%
2022/06/24	1	29.65	2.2	30.10	29.60	-1.2	5,170	-0.02%
2022/06/23	1	29.15	0.3	29.60	29.35	0.7	5,156	0.01%
2022/06/22	5	30.07	0.1	30.00	29.75	4.9	5,153	0.10%
2022/06/21	2	30.55	0.1	31.10	31.10	1.9	5,227	0.04%
2022/06/20	2.2	30.06	0	0.00	29.65	2.2	5,299	0.04%
2022/06/17	3	31.78	0	0.00	31.60	3	5,223	0.06%
2022/06/16	4.2	32.81	44.1	33.22	32.20	-39.9	5,176	-0.77%
2022/06/15	2	33.35	5	33.10	33.25	-3	5,162	-0.06%
2022/06/14	10	32.92	2	33.03	33.35	8	5,151	0.16%
2022/06/13	19.1	33.67	0	0.00	33.40	19.1	5,148	0.37%
2022/06/10	5	35.53	8	35.58	35.40	-3	5,061	-0.06%
2022/06/09	5	36.39	1	36.55	36.40	4	4,991	0.08%
2022/06/08	7	36.86	6	36.62	36.75	1	4,992	0.02%
2022/06/07	1.5	36.41	3	36.45	36.35	-1.5	4,973	-0.03%
2022/06/06	1	36.25	5	36.33	36.25	-4	4,982	-0.08%
2022/06/02	12	37.04	9	36.81	36.80	3	5,005	0.06%
2022/06/01	2	36.90	8	36.91	36.65	-6	4,991	-0.12%
2022/05/31	3.3	36.94	7	36.83	37.00	-3.7	4,946	-0.07%
2022/05/30	5	36.45	0	0.00	36.45	5	4,853	0.10%
2022/05/27	1	35.90	0	0.00	35.85	1	4,814	0.02%
2022/05/26	4	36.00	3	35.58	35.45	1	4,831	0.02%
2022/05/25	8	35.83	0	0.00	35.95	8	4,831	0.17%
2022/05/24	1	36.15	13	36.02	35.25	-12	4,852	-0.25%
2022/05/23	5	36.05	5	36.00	35.90	0	4,833	0.00%
2022/05/20	4	36.08	2	36.10	35.95	2	4,843	0.04%
2022/05/19	1	36.05	5	36.05	36.20	-4	4,810	-0.08%
2022/05/18	1	35.90	9	35.82	35.75	-8	4,755	-0.17%
2022/05/17	2	35.65	10	35.78	35.80	-8	4,717	-0.17%
2022/05/16	10	35.62	21	35.79	35.20	-11	4,763	-0.23%
2022/05/13	2	34.80	13	34.95	35.10	-11	4,721	-0.23%
2022/05/12	2	34.73	2	34.05	33.60	0	4,620	0.00%
2022/05/11	4	34.51	2	34.08	34.60	2	4,586	0.04%
2022/05/10	2	33.53	0	0.00	34.15	2	4,553	0.04%
2022/05/09	21	33.93	1	34.30	33.50	20	4,581	0.44%
2022/05/06	0	0.00	2	34.20	34.90	-2	4,585	-0.04%
2022/05/05	6	35.62	33	35.88	35.30	-27	4,605	-0.59%
2022/05/04	4	34.00	4	34.06	34.10	0	4,478	0.00%
2022/04/29	0	0.00	1	34.20	33.15	-1	4,559	-0.02%
2022/04/28	1	33.55	4	33.35	33.05	-3	4,585	-0.07%
2022/04/27	11	32.30	0	0.00	33.00	11	4,581	0.24%
2022/04/26	2	34.05	2	34.20	33.85	0	4,542	0.00%
2022/04/25	9	34.16	1	34.00	34.00	8	4,552	0.18%
2022/04/21	9	36.51	18	36.63	36.70	-9	4,585	-0.20%
2022/04/20	0	0.00	6	35.56	35.90	-6	4,424	-0.14%
2022/04/19	2	35.00	6	34.76	34.65	-4	4,419	-0.09%
2022/04/18	1	34.15	3	33.95	33.95	-2	4,543	-0.04%
2022/04/15	5	35.40	1	35.20	34.95	4	4,592	0.09%
2022/04/14	4	35.39	0	0.00	35.40	4	4,677	0.09%
2022/04/13	1	34.85	2	34.55	34.95	-1	4,706	-0.02%
2022/04/12	4	33.83	1	33.70	33.50	3	5,002	0.06%
2022/04/11	4	34.06	0	0.00	34.00	4	5,567	0.07%
2022/04/08	1	35.40	0	0.00	35.40	1	5,551	0.02%
2022/04/07	4	36.19	8	35.59	34.90	-4	5,572	-0.07%
2022/04/06	1	36.81	4	36.80	36.80	-3	5,606	-0.05%
2022/04/01	13	36.77	6	37.25	37.30	7	5,591	0.13%
2022/03/31	11	37.24	9	37.22	36.85	2	5,538	0.04%
2022/03/30	33	37.30	51.2	37.21	36.50	-18.2	5,398	-0.34%
2022/03/29	0.1	34.80	5	34.97	34.95	-4.9	5,066	-0.10%
2022/03/28	2	34.00	10	34.00	34.35	-8	5,102	-0.16%
2022/03/25	2.2	34.92	0	0.00	34.55	2.2	5,198	0.04%
2022/03/24	8.2	35.59	10	35.59	35.40	-1.8	5,192	-0.03%
2022/03/23	7	35.14	8	35.09	35.85	-1	5,141	-0.02%
2022/03/22	2	34.45	0	0.00	34.45	2	5,173	0.04%
2022/03/21	1	34.30	11	34.31	34.35	-10	5,248	-0.19%
2022/03/18	0.1	33.65	2	33.95	34.50	-1.9	5,348	-0.04%
2022/03/17	13	33.33	7	33.52	33.65	6	5,419	0.11%
2022/03/16	3	32.05	3	32.07	32.00	0	5,540	0.00%
2022/03/15	8	32.67	1	32.80	32.25	7	5,678	0.12%
2022/03/14	2	33.55	2	33.90	33.45	0	5,776	0.00%
2022/03/11	4	33.43	2	33.30	33.65	2	5,927	0.03%
2022/03/10	13.1	33.67	0	0.00	33.55	13.1	6,021	0.22%
2022/03/09	2	32.45	1	32.55	32.60	1	6,205	0.02%
2022/03/08	4.3	32.24	7	32.22	31.90	-2.7	6,357	-0.04%
2022/03/07	18	33.47	0	0.00	33.20	18	6,523	0.28%
2022/03/04	3	35.00	0	0.00	34.90	3	6,723	0.04%
2022/03/03	0	0.00	2	35.60	35.45	-2	6,889	-0.03%
2022/03/02	1	35.40	3	34.63	35.65	-2	7,050	-0.03%
2022/03/01	0	0.00	1	34.60	34.70	-1	7,240	-0.01%
2022/02/25	4	33.76	3	33.92	33.80	1	7,377	0.01%
2022/02/24	7.1	33.63	4	33.54	33.50	3.1	7,578	0.04%
2022/02/23	1	34.80	6	34.68	34.65	-5	7,656	-0.07%
2022/02/22	7	34.54	0	0.00	34.45	7	7,912	0.09%
2022/02/21	2.1	35.50	3	35.47	35.40	-0.9	8,381	-0.01%
2022/02/18	1	35.50	5	35.55	35.80	-4	9,702	-0.04%
2022/02/17	1	35.95	7	36.46	35.95	-6	10,065	-0.06%
2022/02/16	10	36.66	6	36.63	36.30	4	10,956	0.04%
2022/02/15	3	36.15	5	36.25	36.25	-2	11,511	-0.02%
2022/02/14	5	35.00	1	35.15	34.90	4	11,760	0.03%
2022/02/11	2	35.80	0	0.00	36.10	2	11,941	0.02%
2022/02/10	1	36.90	0	0.00	36.40	1	12,319	0.01%
2022/02/09	2	36.70	14	36.56	36.70	-12	12,438	-0.10%
2022/02/08	1	35.75	1	35.80	35.80	0	12,686	0.00%
2022/02/07	1	35.35	0	0.00	35.75	1	13,044	0.01%
2022/01/26	1	33.80	5	33.88	33.75	-4	13,683	-0.03%
2022/01/25	7.1	34.19	7	34.28	33.70	0.1	15,412	0.00%
2022/01/24	4	34.43	6	34.52	34.95	-2	15,995	-0.01%
2022/01/21	2	35.45	0	0.00	35.00	2	16,155	0.01%
2022/01/20	7	36.03	3	36.30	36.10	4	16,284	0.02%
2022/01/19	2	36.28	8	36.24	36.10	-6	16,426	-0.04%
2022/01/18	3	36.67	2	36.95	36.50	1	16,785	0.01%
2022/01/17	1	35.75	0	0.00	36.90	1	17,040	0.01%
2022/01/14	6	35.16	4	35.38	35.50	2	17,516	0.01%
2022/01/13	2.1	36.15	7	36.26	36.05	-4.9	17,827	-0.03%
2022/01/12	8	36.44	8.1	36.49	36.30	-0.1	17,937	0.00%
2022/01/11	14.2	36.67	4	36.40	36.35	10.2	18,098	0.06%
2022/01/10	9	37.37	13	37.02	37.05	-4	18,078	-0.02%
2022/01/07	9.1	37.47	6	37.88	37.45	3.1	18,091	0.02%
2022/01/06	6.1	38.72	7.1	38.68	39.10	-1	17,986	-0.01%
2022/01/05	41.3	39.74	15	39.43	39.20	26.3	17,999	0.15%
2022/01/04	69.1	40.62	48	40.40	41.30	21.1	17,754	0.12%
2022/01/03	1	38.95	3	38.60	38.60	-2	17,259	-0.01%
2021/12/30	1	38.85	4	38.81	38.85	-3	17,319	-0.02%
2021/12/29	11	39.18	0	0.00	39.00	11	17,393	0.06%
2021/12/28	6	39.05	2	38.93	39.00	4	17,464	0.02%
2021/12/27	1	39.00	13	38.71	38.85	-12	17,587	-0.07%
2021/12/24	4	38.80	7	38.73	38.45	-3	17,767	-0.02%
2021/12/23	5.1	39.05	3	38.85	38.75	2.1	17,803	0.01%
2021/12/22	5	38.92	1	39.10	38.80	4	17,907	0.02%
2021/12/21	2	38.83	2	39.03	38.80	0	18,165	0.00%
2021/12/20	4	38.35	1	38.20	38.30	3	18,233	0.02%
2021/12/17	2	38.58	10	38.56	38.35	-8	18,282	-0.04%
2021/12/16	5	39.05	8	39.20	39.25	-3	18,301	-0.02%
2021/12/15	1	38.70	14	38.58	38.90	-13	18,308	-0.07%
2021/12/14	3	38.30	13	38.16	38.05	-10	18,310	-0.05%
2021/12/13	5.1	38.58	4	38.55	38.55	1.1	18,304	0.01%
2021/12/10	10	39.48	9	39.28	39.20	1	18,346	0.01%
2021/12/09	19	40.59	29	40.60	40.40	-10	18,419	-0.05%
2021/12/08	1	40.75	16	40.86	40.60	-15	18,360	-0.08%
2021/12/07	20	40.75	11	41.01	40.65	9	18,450	0.05%
2021/12/06	23	40.75	2.1	40.85	40.80	20.9	18,441	0.11%
2021/12/03	12.1	41.33	19.1	41.47	41.25	-7	18,607	-0.04%
2021/12/02	14.1	40.71	10.2	40.85	40.30	3.9	18,681	0.02%
2021/12/01	8.2	40.73	13	41.02	41.40	-4.8	18,887	-0.03%
2021/11/30	15	39.88	13	39.89	41.60	2	19,204	0.01%
2021/11/29	18	37.91	36	37.71	38.90	-18	20,669	-0.09%
2021/11/26	13	39.41	31	38.65	38.55	-18	21,153	-0.09%
2021/11/25	9	40.49	45	40.83	40.15	-36	21,179	-0.17%
2021/11/24	14	39.87	27	39.67	39.60	-13	21,052	-0.06%
2021/11/23	29.2	40.62	1.6	40.40	39.90	27.6	21,047	0.13%
2021/11/22	22.5	41.24	29	41.30	41.15	-6.5	21,010	-0.03%
2021/11/19	28	41.46	21	41.55	40.80	7	21,284	0.03%
2021/11/18	29.1	41.77	41	41.92	41.40	-11.9	21,203	-0.06%
2021/11/17	197	43.37	118.5	43.44	42.35	78.5	20,858	0.38%	大買/大賣/
2021/11/16	43	41.31	24.1	41.38	41.25	18.9	19,717	0.10%
2021/11/15	94	42.22	134	41.94	41.05	-40	19,620	-0.20%	大賣/
2021/11/12	59.4	40.97	52.2	40.93	41.00	7.2	18,949	0.04%
2021/11/11	20.1	39.98	40	39.86	39.15	-19.9	18,495	-0.11%
2021/11/10	10	39.20	11	39.45	39.60	-1	18,399	-0.01%
2021/11/09	31	39.63	27	39.80	39.65	4	18,452	0.02%
2021/11/08	7.5	38.77	3	38.78	38.55	4.5	18,199	0.02%
2021/11/05	35	38.63	33	38.65	39.10	2	18,422	0.01%
2021/11/04	33	39.95	41	39.49	38.90	-8	18,472	-0.04%
2021/11/03	50.5	39.87	42	40.13	39.85	8.5	18,472	0.05%
2021/11/02	150	42.57	120.2	43.20	40.80	29.9	18,042	0.17%	大買/大賣/
2021/11/01	38	39.04	48	39.06	39.85	-10	16,524	-0.06%
2021/10/29	17	37.11	16.1	37.33	37.00	0.9	16,330	0.01%
2021/10/28	32	37.29	27	37.21	36.75	5	16,435	0.03%
2021/10/27	16	36.74	11	36.59	36.60	5	16,897	0.03%
2021/10/26	39.1	37.86	37	37.56	37.05	2.1	17,415	0.01%
2021/10/25	15	37.37	3	37.12	37.15	12	17,709	0.07%
2021/10/22	26	37.17	65.3	36.82	37.60	-39.3	18,459	-0.21%
2021/10/21	21	36.31	15	36.18	35.60	6	19,126	0.03%
2021/10/20	8	35.69	5	35.76	36.05	3	19,840	0.02%
2021/10/19	19	34.95	42	34.48	35.25	-23	21,324	-0.11%
2021/10/18	27	33.61	4.1	34.07	33.75	22.9	24,167	0.09%
2021/10/15	7	33.78	15	33.93	34.00	-8	25,658	-0.03%
2021/10/14	5	32.19	3.2	32.67	32.60	1.9	26,229	0.01%
2021/10/13	1.1	32.08	12	33.15	32.00	-10.9	26,992	-0.04%
2021/10/12	2	33.30	3	34.17	33.15	-1	27,638	0.00%
2021/10/08	3.2	34.60	0	0.00	34.55	3.2	28,093	0.01%
2021/10/07	15	33.89	21.2	34.36	34.70	-6.2	28,820	-0.02%
2021/10/06	8	33.26	3	33.70	33.10	5	31,899	0.02%
2021/10/05	0	0.00	19.1	32.62	33.25	-19.1	33,099	-0.06%
2021/10/04	13.2	32.65	7	32.55	32.00	6.2	33,868	0.02%
2021/10/01	28.1	34.18	38	33.86	33.60	-9.9	34,108	-0.03%
2021/09/30	3	36.18	5	36.13	36.05	-2	34,293	-0.01%
2021/09/29	14	36.43	7	36.58	36.05	7	34,450	0.02%
2021/09/28	40	37.28	18	37.86	37.60	22	34,776	0.06%
2021/09/27	15	36.43	29	36.82	37.05	-14	34,636	-0.04%
2021/09/24	17	36.25	4	36.33	36.00	13	34,690	0.04%
2021/09/23	4	36.03	4	36.43	36.00	0	34,911	0.00%
2021/09/22	14	36.52	1	36.50	36.10	13	35,592	0.04%
2021/09/17	0	0.00	3	37.45	37.80	-3	36,401	-0.01%
2021/09/16	9.1	37.39	8	37.43	37.00	1.1	36,613	0.00%
2021/09/15	9.2	37.39	6	37.33	37.25	3.2	36,646	0.01%
2021/09/14	9	37.91	14	38.13	38.50	-5	36,735	-0.01%
2021/09/13	6.2	38.05	22.4	38.04	37.85	-16.2	36,718	-0.04%
2021/09/10	27.3	38.58	12.2	38.55	38.65	15.2	36,799	0.04%
2021/09/09	15.2	37.91	35	37.73	38.30	-19.8	36,814	-0.05%
2021/09/08	44.1	38.06	22.1	38.26	37.40	22	36,885	0.06%
2021/09/07	11.2	38.16	32.1	38.16	38.65	-20.9	36,887	-0.06%
2021/09/06	35.4	39.76	36.3	40.20	39.10	-0.9	36,978	0.00%
2021/09/03	36.3	41.66	132.6	41.45	41.70	-96.3	37,159	-0.26%	大賣/
2021/09/02	192.7	43.31	144.2	42.41	40.60	48.5	37,520	0.13%	大買/大賣/
2021/09/01	42.2	40.39	46	40.36	42.05	-3.8	36,735	-0.01%
2021/08/31	4.1	38.38	13	38.46	39.30	-8.9	36,422	-0.02%
2021/08/30	8.1	38.08	9	38.27	37.75	-0.9	36,581	0.00%
2021/08/27	33	38.53	9	38.41	37.85	24	36,773	0.07%
2021/08/26	20	38.52	12	38.69	38.35	8	36,824	0.02%
2021/08/25	35	38.81	36.1	38.78	38.30	-1.1	36,876	0.00%
2021/08/24	8.2	37.68	11	37.52	37.50	-2.8	36,777	-0.01%
2021/08/23	30	38.32	13.2	38.44	38.55	16.8	36,876	0.05%
2021/08/20	5	37.19	12	37.07	37.05	-7	37,038	-0.02%
2021/08/19	31.2	37.36	21.3	37.21	36.50	9.9	37,228	0.03%
2021/08/18	3	36.75	13	35.02	37.60	-10	37,207	-0.03%
2021/08/17	48.1	36.87	16	35.71	35.15	32.1	37,852	0.08%
2021/08/16	6	37.49	61	37.58	37.50	-55	37,897	-0.15%
2021/08/13	12.1	38.91	10	39.57	37.40	2.1	37,806	0.01%
2021/08/12	16	39.21	21	39.04	39.45	-5	37,796	-0.01%
2021/08/11	50.1	39.59	33.3	38.99	38.20	16.8	37,955	0.04%
2021/08/10	23	40.33	71	40.44	40.45	-48	37,974	-0.13%
2021/08/09	12.2	41.31	14.4	41.52	40.30	-2.2	37,904	-0.01%
2021/08/06	19	42.69	21	42.95	42.15	-2	37,815	-0.01%
2021/08/05	35	43.54	32.1	43.47	43.05	2.9	38,084	0.01%
2021/08/04	59	43.79	39.1	43.83	43.30	19.9	38,435	0.05%
2021/08/03	13	43.34	52	43.22	43.40	-39	38,377	-0.10%
2021/08/02	79.5	44.00	61.2	44.14	42.85	18.3	38,306	0.05%
2021/07/30	70.2	44.17	98.1	43.72	43.40	-27.9	38,010	-0.07%
2021/07/29	64.6	43.67	77.2	43.42	43.10	-12.6	37,638	-0.03%
2021/07/28	53.1	41.79	58.4	41.86	42.45	-5.2	37,375	-0.01%
2021/07/27	186.4	45.57	147.6	44.50	43.40	38.8	37,014	0.10%	大買/大賣/
2021/07/26	142	46.46	156.5	46.37	46.50	-14.5	37,296	-0.04%	大買/大賣/
2021/07/23	239.4	46.05	309	45.97	44.90	-69.7	38,235	-0.18%	大買/大賣/
2021/07/22	468.9	44.30	339.1	44.60	44.70	129.9	36,872	0.35%	大買/大賣/鉅額交易
2021/07/21	44	43.45	99.6	43.82	43.90	-55.6	34,037	-0.16%
2021/07/20	32.6	38.46	55	39.03	39.95	-22.4	32,699	-0.07%
2021/07/19	39.4	39.36	45.9	39.40	38.95	-6.5	32,374	-0.02%
2021/07/16	63.6	38.04	105.2	38.52	38.90	-41.6	32,135	-0.13%	大賣/
2021/07/15	74.8	36.31	34	36.95	37.40	40.8	31,890	0.13%
2021/07/14	134.3	36.76	116.1	36.51	36.30	18.3	32,698	0.06%	大買/大賣/
2021/07/13	501	39.95	288	39.75	37.30	213	32,442	0.66%	大買/大賣/鉅額交易
2021/07/12	41	37.98	73	38.17	38.30	-32	29,554	-0.11%
2021/07/09	53	33.58	138.7	33.94	34.85	-85.7	28,571	-0.30%	大賣/
2021/07/08	66.2	33.10	55.5	33.23	32.85	10.6	28,148	0.04%
2021/07/07	51.2	33.07	55	32.89	32.70	-3.8	28,156	-0.01%
2021/07/06	9.3	32.35	7.3	32.40	32.30	2	28,388	0.01%
2021/07/05	66.3	32.85	76.3	32.84	33.00	-10	28,575	-0.03%
2021/07/02	4.1	31.80	38	31.60	31.80	-33.9	28,580	-0.12%
2021/07/01	58.1	31.67	63	31.81	31.10	-5	29,544	-0.02%
2021/06/30	41.2	31.94	25	31.83	31.75	16.2	30,540	0.05%
2021/06/29	97	32.58	29	32.42	31.95	68	31,149	0.22%
2021/06/28	55	33.79	133.4	33.64	33.95	-78.4	30,862	-0.25%	大賣/
2021/06/25	44	32.31	40	32.55	32.00	4	30,669	0.01%
2021/06/24	48.2	31.88	9	31.92	31.95	39.2	30,690	0.13%
2021/06/23	6	31.88	56	31.72	31.95	-50	30,916	-0.16%
2021/06/22	15.5	31.84	11.8	31.64	30.90	3.6	31,361	0.01%
2021/06/21	82.4	31.48	44.1	31.22	31.60	38.3	32,370	0.12%
2021/06/18	14	31.98	21	32.22	31.85	-7	34,039	-0.02%
2021/06/17	4	31.65	26	32.06	32.40	-22	34,686	-0.06%
2021/06/16	27.1	31.75	38	31.44	31.35	-10.9	34,671	-0.03%
2021/06/15	14.1	32.66	13	32.56	32.40	1.1	34,743	0.00%
2021/06/11	54	32.14	56	32.28	32.45	-2	34,893	-0.01%
2021/06/10	59.3	32.04	120.4	32.25	31.70	-61.1	34,575	-0.18%	大賣/
2021/06/09	99.2	31.69	46.6	31.86	32.25	52.6	34,075	0.15%
2021/06/08	20.2	30.42	25	30.79	30.90	-4.8	33,380	-0.01%
2021/06/07	21	30.31	12	30.50	29.90	9	33,281	0.03%
2021/06/04	42.7	30.18	56	30.27	30.45	-13.3	33,080	-0.04%
2021/06/03	25	29.86	16	30.14	30.10	9	32,982	0.03%
2021/06/02	18.2	29.67	81	29.40	29.55	-62.8	32,945	-0.19%
2021/06/01	38	30.37	51.7	30.41	30.20	-13.7	32,837	-0.04%
2021/05/31	38.1	29.66	44	29.92	29.85	-6	32,706	-0.02%
2021/05/28	85.3	29.70	22.2	29.65	29.50	63.1	32,637	0.19%
2021/05/27	105.1	29.45	118	29.31	29.35	-12.9	32,590	-0.04%	大買/大賣/
2021/05/26	40.7	28.77	24	28.77	28.80	16.7	32,422	0.05%
2021/05/25	99.1	28.99	82	29.33	29.10	17.1	32,412	0.05%
2021/05/24	2	27.60	14	27.11	27.90	-12	31,818	-0.04%
2021/05/21	11	26.63	40.3	26.74	26.50	-29.3	31,924	-0.09%
2021/05/20	19	26.43	20.1	26.54	25.85	-1.1	32,323	0.00%
2021/05/19	33.3	26.06	38	26.18	26.30	-4.8	32,599	-0.01%
2021/05/18	24.2	24.80	86	24.51	25.70	-61.8	33,039	-0.19%
2021/05/17	50.4	23.65	25	24.55	23.40	25.4	33,063	0.08%
2021/05/14	36.5	26.86	10	26.16	25.95	26.5	32,994	0.08%
2021/05/13	39	25.91	33	25.88	26.05	6	32,962	0.02%
2021/05/12	37	26.07	48	26.76	25.30	-11	32,685	-0.03%
2021/05/11	59.1	28.48	70	28.96	27.90	-10.9	32,489	-0.03%
2021/05/10	34	30.36	28	31.02	30.50	6	33,017	0.02%
2021/05/07	70	31.06	3.5	30.94	31.20	66.5	35,030	0.19%
2021/05/06	12	29.89	26	29.66	29.55	-14	35,368	-0.04%
2021/05/05	32	30.95	33	31.04	29.80	-1	35,727	0.00%
2021/05/04	82.1	31.13	137	29.98	30.45	-54.9	35,985	-0.15%	大賣/
2021/05/03	189.6	34.01	113	33.38	32.20	76.6	35,869	0.21%	大買/大賣/
2021/04/29	77	33.64	326	34.24	35.05	-249	35,279	-0.71%	大賣/鉅額交易
2021/04/28	26	31.95	23	32.03	31.90	3	34,789	0.01%
2021/04/27	14	31.83	18	31.79	31.75	-4	36,626	-0.01%
2021/04/26	33.8	32.46	30	32.11	32.15	3.8	37,864	0.01%
2021/04/23	32	32.03	83.5	31.69	32.15	-51.5	38,967	-0.13%
2021/04/22	32	32.40	64	32.13	30.80	-32	39,286	-0.08%
2021/04/21	105	33.47	35	33.27	33.05	70	39,685	0.18%	大買/
2021/04/20	225	33.68	252	33.75	33.75	-27	41,249	-0.07%	大買/大賣/
2021/04/19	92.5	31.30	139	31.46	32.25	-46.5	41,999	-0.11%	大賣/
2021/04/16	41	31.18	28	30.91	30.95	13	42,586	0.03%
2021/04/15	18	30.78	16	31.08	31.30	2	42,652	0.00%
2021/04/14	47	30.15	31	30.00	30.10	16	42,856	0.04%
2021/04/13	66	31.26	31	31.52	30.90	35	42,534	0.08%
2021/04/12	96	31.42	193	31.70	30.95	-97	42,290	-0.23%	大賣/
2021/04/09	84	32.92	39	32.80	32.40	45	41,776	0.11%
2021/04/08	155.5	33.63	85.1	33.22	32.85	70.4	41,548	0.17%	大買/
2021/04/07	232.7	34.27	316.6	33.46	33.15	-83.9	41,705	-0.20%	大買/大賣/
2021/04/06	156.5	33.04	205	33.35	34.10	-48.5	41,049	-0.12%	大買/大賣/
2021/04/01	79	31.11	110	31.11	31.05	-31	40,359	-0.08%	大賣/
2021/03/31	168.1	30.64	90	30.54	30.00	78.1	39,621	0.20%	大買/
2021/03/30	210	30.61	120	30.52	30.90	90	39,344	0.23%	大買/大賣/
2021/03/29	52.1	29.78	29	29.74	29.55	23.1	38,674	0.06%
2021/03/26	40	29.65	32.4	29.39	29.30	7.6	38,476	0.02%
2021/03/25	123	30.30	101.1	30.06	29.60	21.9	38,239	0.06%	大買/大賣/
2021/03/24	157	30.86	135	30.85	30.50	22	37,772	0.06%	大買/大賣/
2021/03/23	227.1	30.28	187.1	30.48	30.90	40	36,947	0.11%	大買/大賣/
2021/03/22	151.1	26.98	253	27.11	28.80	-102	35,152	-0.29%	大買/大賣/鉅額交易
2021/03/19	7	25.97	3	25.63	26.25	4	34,362	0.01%
2021/03/18	50	26.24	37	26.38	26.00	13	34,244	0.04%
2021/03/17	49	26.24	58	26.31	26.25	-9	34,074	-0.03%
2021/03/16	31	25.70	35	25.76	25.75	-4	33,715	-0.01%
2021/03/15	50	25.70	112	25.47	25.40	-62	33,655	-0.18%	大賣/
2021/03/12	18	25.02	2.1	25.07	24.85	16	33,501	0.05%
2021/03/11	37.1	25.03	42	24.97	25.40	-5	34,099	-0.01%
2021/03/10	10	24.13	12	24.33	23.95	-2	34,468	-0.01%
2021/03/09	3	23.77	0	0.00	23.90	3	34,459	0.01%
2021/03/08	9	24.45	2	24.30	24.25	7	34,373	0.02%
2021/03/05	7	24.65	4	24.65	24.75	3	34,369	0.01%
2021/03/04	33	25.10	0	0.00	24.70	33	34,334	0.10%
2021/03/03	10	25.07	2	25.15	25.30	8	34,611	0.02%
2021/03/02	28	25.83	47	25.82	25.55	-19	34,445	-0.06%
2021/02/26	26	24.94	89	25.29	25.75	-63	34,261	-0.18%
2021/02/25	11	25.55	23	25.80	25.50	-12	34,209	-0.04%
2021/02/24	47	25.65	44	25.94	25.45	3	34,275	0.01%
2021/02/23	104.2	26.15	31	26.22	26.05	73.2	34,263	0.21%	大買/
2021/02/22	72	27.00	62	27.01	26.80	10	34,238	0.03%
2021/02/19	66	26.48	51	26.56	26.65	15	33,748	0.04%
2021/02/18	114	25.93	109.2	26.29	26.50	4.8	33,377	0.01%	大買/大賣/
2021/02/17	21	24.86	32	24.75	24.90	-11	32,857	-0.03%
2021/02/05	14	23.89	3	24.10	23.80	11	32,472	0.03%
2021/02/04	44	24.30	12	24.37	23.90	32	32,275	0.10%
2021/02/03	32	24.27	79	24.21	24.30	-47	32,059	-0.15%
2021/02/02	47	24.14	28	24.45	24.15	19	31,898	0.06%
2021/02/01	88.2	24.49	42	24.05	23.80	46.2	31,660	0.15%
2021/01/29	227	26.68	254	26.59	25.10	-27	30,816	-0.09%	大買/大賣/
2021/01/28	52	25.68	54	25.81	25.80	-2	28,568	-0.01%
2021/01/27	119	25.64	130	25.57	25.60	-11	27,891	-0.04%	大買/大賣/
2021/01/26	169	25.50	215	25.25	25.00	-46	27,254	-0.17%	大買/大賣/
2021/01/25	93	25.22	77.3	25.14	25.15	15.7	26,603	0.06%
2021/01/22	132	25.04	134	25.09	25.25	-2	26,066	-0.01%	大買/大賣/
2021/01/21	201	25.60	158	25.86	25.10	43	25,197	0.17%	大買/大賣/
2021/01/20	317	26.04	197	25.30	24.65	120	23,693	0.51%	大買/大賣/鉅額交易
2021/01/19	155	26.26	161	26.86	27.20	-6	21,667	-0.03%	大買/大賣/
2021/01/18	78	23.50	201	23.76	24.75	-123	20,346	-0.60%	大賣/鉅額交易
2021/01/15	88	22.60	38	22.61	22.50	50	19,028	0.26%
2021/01/14	163	22.91	200	23.15	23.00	-37	18,428	-0.20%	大買/大賣/
2021/01/13	235	22.07	72	22.71	23.40	163	17,516	0.93%	大買/鉅額交易
2021/01/12	289	22.27	408.1	22.32	22.45	-119.1	15,549	-0.77%	大買/大賣/鉅額交易
2021/01/11	197	19.63	243.2	19.91	20.45	-46.2	13,671	-0.34%	大買/大賣/
2021/01/08	51.1	18.77	11	18.65	18.60	40.1	12,564	0.32%
2021/01/07	54	18.52	37	18.78	18.45	17	12,293	0.14%
2021/01/06	50	17.72	15	17.82	17.75	35	11,846	0.30%
2021/01/05	39	18.25	17	18.14	18.05	22	11,715	0.19%
2021/01/04	40	18.58	10	18.35	18.50	30	11,613	0.26%
2020/12/31	30	18.68	11	18.66	18.30	19	11,740	0.16%
2020/12/30	55	18.87	44	18.76	18.60	11	11,563	0.10%
2020/12/29	35	18.37	27	18.30	18.10	8	10,972	0.07%
2020/12/28	16	18.04	100	18.02	18.30	-84	10,507	-0.80%
2020/12/25	11	17.47	36	17.40	17.30	-25	9,995	-0.25%
2020/12/24	33	17.39	13	17.18	17.45	20	9,851	0.20%
2020/12/23	9	16.81	1	16.80	16.80	8	9,704	0.08%
2020/12/22	2	17.05	2	16.90	16.45	0	9,834	0.00%
2020/12/21	12	16.63	18	16.80	16.95	-6	9,927	-0.06%
2020/12/18	23	17.10	7	17.20	17.10	16	10,233	0.16%
2020/12/17	25	17.51	74	17.27	17.65	-49	10,274	-0.48%
2020/12/16	57	17.00	1	17.00	16.95	56	10,266	0.55%
2020/12/15	2	16.78	1	16.95	16.65	1	10,405	0.01%
2020/12/14	5	17.29	11	17.25	17.15	-6	10,400	-0.06%
2020/12/11	4	17.19	10	16.82	17.20	-6	10,518	-0.06%
2020/12/10	9	16.91	4	17.08	16.75	5	10,700	0.05%
2020/12/09	31	17.35	14	17.17	17.45	17	10,629	0.16%
2020/12/08	18	17.08	72	17.26	17.05	-54	10,524	-0.51%
2020/12/07	130	17.81	36	17.89	17.65	94	10,374	0.91%	大買/
2020/12/04	43	17.27	93	17.28	17.35	-50	9,681	-0.52%
2020/12/03	6	16.21	4	16.25	15.85	2	9,117	0.02%
2020/12/02	25	15.88	35	15.94	16.05	-10	9,171	-0.11%
2020/12/01	18	15.95	34	15.88	15.95	-16	9,151	-0.17%
2020/11/30	13	15.57	4	15.61	15.60	9	9,051	0.10%
2020/11/27	43	15.80	33.3	16.08	15.75	9.7	9,069	0.11%
2020/11/26	0	0.00	1	15.45	15.45	-1	8,817	-0.01%
2020/11/25	7	15.30	5	15.50	15.30	2	8,760	0.02%
2020/11/24	8.1	15.39	44	15.33	15.05	-35.9	8,651	-0.41%
2020/11/23	43	15.70	52.1	15.54	15.50	-9.1	8,496	-0.11%
2020/11/20	30.3	15.58	20	15.48	15.75	10.3	8,207	0.13%
2020/11/19	39	15.26	55	15.13	15.55	-16	7,947	-0.20%
2020/11/18	56	14.84	11	14.85	14.85	45	7,645	0.59%
2020/11/17	15	15.05	5	15.12	14.85	10	7,635	0.13%
2020/11/16	31	14.70	64	14.88	14.95	-33	7,625	-0.43%
2020/11/13	0.5	14.35	0	0.00	14.30	0.5	7,527	0.01%
2020/11/12	8	14.26	3	14.28	14.30	5	7,604	0.07%
2020/11/11	4	14.44	31	14.64	14.45	-27	7,824	-0.35%
2020/11/10	35	14.72	0	0.00	14.65	35	7,850	0.45%
2020/11/09	16	14.66	28	14.79	15.10	-12	7,770	-0.15%
2020/11/06	5	14.55	29	14.31	14.55	-24	7,636	-0.31%
2020/11/05	0	0.00	2	14.35	14.25	-2	7,691	-0.03%
2020/11/04	2	14.30	2	14.40	14.35	0	7,775	0.00%
2020/11/03	2	14.35	0	0.00	14.35	2	7,764	0.03%
2020/11/02	6	14.13	0	0.00	13.95	6	7,761	0.08%
2020/10/30	0.5	14.10	1	14.10	14.10	-0.5	7,799	-0.01%
2020/10/28	2	14.50	10	14.40	14.35	-8	7,770	-0.10%
2020/10/27	2	14.75	12	14.78	14.75	-10	7,785	-0.13%
2020/10/26	25	15.11	32	14.95	15.00	-7	7,745	-0.09%
2020/10/23	25	14.85	0	0.00	14.80	25	7,649	0.33%
2020/10/22	2	14.95	14	14.94	14.75	-12	7,754	-0.15%
2020/10/21	3	14.73	4	14.85	14.85	-1	7,710	-0.01%
2020/10/20	17	14.95	15	14.92	14.90	2	7,685	0.03%
2020/10/19	31	14.76	80	14.83	14.85	-49	7,633	-0.64%
2020/10/16	0	0.00	6	14.52	14.30	-6	7,607	-0.08%
2020/10/15	0	0.00	21	14.60	14.65	-21	7,670	-0.27%
2020/10/14	7	14.57	35	14.60	14.55	-28	7,604	-0.37%
2020/10/13	28.3	14.34	3	14.43	14.40	25.3	7,542	0.34%
2020/10/12	55	14.48	53	14.32	14.30	2	7,481	0.03%
2020/10/08	68	14.41	10	14.35	14.50	58	7,420	0.78%
2020/10/07	10	13.85	2	13.80	13.85	8	7,160	0.11%
2020/10/05	0.2	13.50	0	0.00	13.45	0.2	7,184	0.00%
2020/09/30	3	13.53	0	0.00	13.50	3	7,240	0.04%
2020/09/29	2.5	13.54	0	0.00	13.40	2.5	7,339	0.03%
2020/09/28	0.5	13.60	1	13.65	13.55	-0.5	7,387	-0.01%
2020/09/25	7	13.76	0	0.00	13.45	7	7,431	0.09%
2020/09/24	5.5	14.31	0	0.00	13.85	5.5	7,279	0.08%
2020/09/23	75	14.64	48	14.87	14.45	27	7,098	0.38%
2020/09/22	5	14.25	88	14.78	14.85	-83	6,737	-1.23%
2020/09/21	147	14.79	20	14.54	14.50	127	6,512	1.95%	大買/鉅額交易
2020/09/18	11	14.57	9	14.66	14.80	2	6,267	0.03%
2020/09/17	5	14.15	18	14.26	14.25	-13	6,221	-0.21%
2020/09/16	55.2	14.33	0	0.00	14.10	55.2	6,800	0.81%
2020/09/15	61	13.99	50	14.02	14.30	11	6,620	0.17%
2020/09/11	2	13.50	6	13.35	13.35	-4	6,260	-0.06%
2020/09/10	17.3	13.62	2	13.58	13.55	15.3	6,194	0.25%
2020/09/09	2	13.70	10	13.05	13.80	-8	6,106	-0.13%
2020/09/08	1.5	13.22	9	13.15	13.25	-7.5	5,988	-0.13%
2020/09/07	26	13.50	14	13.68	13.40	12	5,936	0.20%
2020/09/04	0	0.00	2	13.20	13.25	-2	5,770	-0.03%
2020/09/03	0	0.00	10	13.10	13.05	-10	5,723	-0.17%
2020/09/02	0	0.00	10	12.85	12.85	-10	5,662	-0.18%
2020/09/01	0	0.00	1	13.00	13.15	-1	5,580	-0.02%
2020/08/31	0	0.00	9	12.40	12.40	-9	5,402	-0.17%
2020/08/28	0	0.00	2	12.40	12.35	-2	5,451	-0.04%
2020/08/26	0	0.00	20	12.45	12.50	-20	5,637	-0.35%
2020/08/24	1	12.25	0	0.00	12.25	1	5,898	0.02%
2020/08/20	26	11.80	0	0.00	11.90	26	6,181	0.42%
2020/08/19	0	0.00	2	13.35	12.80	-2	6,033	-0.03%
2020/08/18	0	0.00	10	13.28	13.30	-10	5,918	-0.17%
2020/08/17	20	13.23	16	13.18	13.30	4	5,829	0.07%
2020/08/14	4	12.90	23	12.89	12.85	-19	5,617	-0.34%
2020/08/13	12	12.64	4	12.55	12.60	8	5,681	0.14%
2020/08/12	14	12.51	4	12.55	12.55	10	5,981	0.17%
2020/08/11	12	12.90	5	12.83	12.50	7	5,960	0.12%
2020/08/10	8	12.60	0	0.00	12.80	8	5,888	0.14%
2020/08/05	0	0.00	3	12.60	12.50	-3	5,828	-0.05%
2020/08/04	0	0.00	45	12.33	12.40	-45	5,783	-0.78%
2020/08/03	0	0.00	20	12.25	12.25	-20	5,776	-0.35%
2020/07/31	3	12.45	0	0.00	12.30	3	5,777	0.05%
2020/07/29	1	12.45	0	0.00	12.20	1	5,704	0.02%
2020/07/28	15	12.70	34	12.34	12.00	-19	5,652	-0.34%
2020/07/24	2	12.50	29	12.75	12.30	-27	5,494	-0.49%
2020/07/23	2	12.70	0	0.00	12.60	2	5,524	0.04%
2020/07/22	19	12.76	38	12.72	12.70	-19	5,481	-0.35%
2020/07/21	2	12.20	5	12.40	12.35	-3	5,320	-0.06%
2020/07/17	0	0.00	5	11.90	11.65	-5	5,190	-0.10%
2020/07/16	1	11.90	0	0.00	11.85	1	5,173	0.02%
2020/07/15	9	12.05	4	12.05	11.95	5	5,155	0.10%
2020/07/14	1	12.30	1	12.10	12.10	0	5,146	0.00%
2020/07/10	15	12.27	0	0.00	12.30	15	5,133	0.29%
2020/07/09	15	12.86	10	12.85	12.80	5	5,143	0.10%
2020/07/08	0	0.00	22	12.77	12.75	-22	5,060	-0.43%
2020/07/07	72	12.49	10	12.60	12.40	62	4,929	1.26%
2020/07/06	10	12.80	0	0.00	12.75	10	4,853	0.21%
2020/07/03	0	0.00	11	12.60	12.45	-11	4,761	-0.23%
2020/07/02	11	12.35	20	12.31	12.40	-9	4,707	-0.19%
2020/07/01	10	12.50	15	12.57	12.45	-5	4,675	-0.11%
2020/06/30	24	12.18	0	0.00	12.20	24	4,597	0.52%
2020/06/29	91	12.63	3	12.60	12.25	88	4,544	1.94%
2020/06/24	3	12.58	62	12.45	12.45	-59	4,384	-1.35%
2020/06/23	77	12.38	79	12.56	12.85	-2	4,210	-0.05%
2020/06/22	1	11.80	3	11.80	11.80	-2	3,549	-0.06%
2020/06/19	13	11.93	15	11.97	11.95	-2	3,526	-0.06%
2020/06/18	0	0.00	2	11.50	11.60	-2	3,423	-0.06%
2020/06/15	8	11.19	3	11.08	11.05	5	3,437	0.15%
2020/06/12	17	11.14	3	11.15	11.25	14	3,427	0.41%
2020/06/11	32	11.66	1	11.75	11.50	31	3,424	0.91%
2020/06/09	0	0.00	7	11.82	11.80	-7	3,404	-0.21%
2020/06/08	3	11.95	0	0.00	11.75	3	3,432	0.09%
2020/06/05	0	0.00	2	11.95	11.90	-2	3,389	-0.06%
2020/06/04	7	12.01	10	11.90	11.85	-3	3,366	-0.09%
2020/06/03	0	0.00	3	11.90	12.20	-3	3,330	-0.09%
2020/06/02	4	11.73	0	0.00	11.70	4	3,192	0.13%
2020/06/01	57	11.66	28	11.57	12.05	29	3,124	0.93%
2020/05/28	7	11.69	33	11.75	11.25	-26	2,799	-0.93%
2020/05/27	0	0.00	27.3	11.26	11.45	-27.3	2,624	-1.04%
2020/05/26	1	10.75	5	10.76	10.75	-4	2,462	-0.16%
2020/05/25	4	10.58	0	0.00	10.55	4	2,457	0.16%
2020/05/22	11	10.72	1	10.75	10.70	10	2,451	0.41%
2020/05/21	11.1	10.85	2	10.80	10.80	9.1	2,429	0.37%
2020/05/20	4	11.03	12	10.97	10.95	-8	2,382	-0.34%
2020/05/19	12	10.56	1	10.25	11.15	11	2,225	0.49%
2020/05/18	0	0.00	1	10.10	10.15	-1	1,905	-0.05%
2020/05/14	0	0.00	4	10.23	10.50	-4	1,853	-0.22%
2020/05/11	0	0.00	4	10.45	10.60	-4	1,775	-0.23%
2020/05/08	14	10.37	0	0.00	10.35	14	1,765	0.79%
2020/05/07	0	0.00	0	10.60	10.50	0	1,758	0.00%
2020/05/06	1	10.65	0	0.00	10.40	1	1,750	0.06%
2020/05/05	0	0.00	1	10.45	10.40	-1	1,697	-0.06%
2020/05/04	1	10.30	2	10.35	10.35	-1	1,707	-0.06%
2020/04/30	5	10.60	0	0.00	10.60	5	1,724	0.29%
2020/04/29	0	0.00	8	10.48	10.50	-8	1,802	-0.44%
2020/04/28	15	10.30	1	10.45	10.40	14	1,813	0.77%
2020/04/27	5	10.25	5	10.25	10.25	0	1,800	0.00%
2020/04/22	0	0.00	0.3	10.00	9.95	-0.3	1,773	-0.01%
2020/04/14	1	10.10	3	9.77	10.15	-2	1,821	-0.11%
2020/04/13	1	9.45	0	0.00	9.44	1	1,749	0.06%
2020/04/09	1	9.56	1	9.73	9.61	0	1,926	0.00%
2020/04/07	0	0.00	1.2	9.38	9.26	-1.2	2,008	-0.06%
2020/04/06	0	0.00	5	9.05	9.15	-5	2,079	-0.24%
2020/04/01	0	0.00	3	8.84	8.84	-3	2,218	-0.14%
2020/03/26	0	0.00	4	8.48	8.53	-4	2,233	-0.18%
2020/03/25	5	8.55	0	0.00	8.53	5	2,226	0.22%
2020/03/20	0	0.00	3	7.80	7.99	-3	2,222	-0.13%
2020/03/19	3	7.43	0	0.00	7.42	3	2,206	0.14%
2020/03/18	1	8.43	0	0.00	8.24	1	2,157	0.05%
2020/03/17	0	0.00	4	8.50	8.36	-4	2,157	-0.19%
2020/03/16	6	8.95	41	8.89	8.81	-35	2,147	-1.63%
2020/03/13	3	8.86	1	8.89	9.10	2	2,130	0.09%
2020/03/12	14	9.98	0	0.00	9.83	14	2,122	0.66%
2020/03/09	1	10.75	0	0.00	10.65	1	2,074	0.05%
2020/03/06	1	11.05	0	0.00	11.10	1	2,054	0.05%
2020/03/02	2	10.85	0	0.00	10.95	2	2,032	0.10%
2020/02/27	2	11.05	0	0.00	11.00	2	2,024	0.10%
2020/02/26	0	0.00	1	11.50	11.40	-1	1,997	-0.05%
2020/02/25	6	11.35	1	11.50	11.45	5	1,983	0.25%
2020/02/24	4	11.65	0	0.00	11.65	4	1,973	0.20%
2020/02/20	0	0.00	5	12.05	11.95	-5	1,988	-0.25%
2020/02/17	16	11.80	0	0.00	11.85	16	2,003	0.80%
2020/02/13	2	12.00	0	0.00	11.90	2	2,001	0.10%
2020/02/11	0	0.00	4	11.88	11.85	-4	2,022	-0.20%
2020/02/10	0	0.00	2	11.75	11.80	-2	2,039	-0.10%
2020/02/04	0	0.00	5	12.20	12.20	-5	2,090	-0.24%
2020/02/03	12	12.03	7	12.04	12.25	5	2,085	0.24%
2020/01/31	0	0.00	5	11.90	12.10	-5	1,984	-0.25%
2020/01/30	0	0.00	10	12.40	12.10	-10	2,029	-0.49%
2020/01/20	7	13.41	0	0.00	13.40	7	1,977	0.35%
2020/01/14	0	0.00	1.9	13.28	13.35	-1.9	2,190	-0.09%
2020/01/10	0	0.00	2	12.95	12.85	-2	2,268	-0.09%
2020/01/09	0	0.00	45	12.98	12.95	-45	2,270	-1.98%
2020/01/08	0	0.00	21	12.95	12.85	-21	2,309	-0.91%
2020/01/07	0	0.00	5	13.10	13.10	-5	2,392	-0.21%
2020/01/02	17	13.73	2	13.75	13.75	15	2,229	0.67%
2019/12/30	17	13.70	28	13.78	13.85	-11	2,216	-0.50%
2019/12/27	6	13.70	21	13.69	13.70	-15	2,159	-0.69%
2019/12/18	0	0.00	1	13.20	13.20	-1	2,649	-0.04%
2019/12/17	0	0.00	15	13.17	13.20	-15	2,672	-0.56%
2019/12/16	0	0.00	5	13.20	13.15	-5	2,658	-0.19%
2019/12/13	2	13.20	2	13.20	13.00	0	2,679	0.00%
2019/12/12	0	0.00	9	13.24	13.20	-9	2,756	-0.33%
2019/12/11	0	0.00	2	13.15	13.15	-2	2,781	-0.07%
2019/12/10	10	13.40	0	0.00	13.25	10	2,797	0.36%
2019/12/09	5	13.50	0	0.00	13.40	5	2,854	0.18%
2019/12/06	0	0.00	1	12.95	13.10	-1	2,821	-0.04%
2019/12/05	2	13.10	1	13.05	13.10	1	2,825	0.04%
2019/11/29	12	12.90	2	13.05	12.90	10	3,062	0.33%
2019/11/26	0	0.00	33	13.07	13.05	-33	3,362	-0.98%
2019/11/25	1	12.95	0	0.00	13.00	1	3,375	0.03%
2019/11/21	2	12.98	20	13.05	13.00	-18	3,435	-0.52%
2019/11/20	1	13.10	0	0.00	13.15	1	3,473	0.03%
2019/11/19	0	0.00	2	13.00	13.20	-2	3,476	-0.06%
2019/11/18	0	0.00	1	12.90	13.05	-1	3,495	-0.03%
2019/11/15	2	12.90	0	0.00	12.90	2	3,548	0.06%
2019/11/14	11	12.80	1	12.75	12.80	10	3,585	0.28%
2019/11/12	0	0.00	2	13.15	13.10	-2	3,613	-0.06%
2019/11/08	0	0.00	1	13.50	13.40	-1	3,687	-0.03%
2019/11/07	14	13.40	9	13.30	13.35	5	3,680	0.14%
2019/11/05	19	13.81	1	13.90	13.80	18	3,641	0.49%
2019/11/04	21	14.00	2	14.00	13.85	19	3,642	0.52%
2019/11/01	3	13.75	0	0.00	13.90	3	3,662	0.08%
2019/10/31	16	13.85	2	14.00	13.85	14	3,748	0.37%
2019/10/30	0	0.00	1	14.10	14.10	-1	3,746	-0.03%
2019/10/29	10	14.05	0	0.00	13.95	10	3,808	0.26%
2019/10/28	2	14.30	0	0.00	14.30	2	3,794	0.05%
2019/10/25	11	14.54	0	0.00	14.30	11	3,812	0.29%
2019/10/24	1	14.35	5	14.55	14.40	-4	3,826	-0.10%
2019/10/23	1	14.40	2	14.35	14.35	-1	3,962	-0.03%
2019/10/22	32	14.29	8	14.40	14.20	24	3,960	0.61%
2019/10/21	6	14.21	23	14.23	14.50	-17	3,834	-0.44%
2019/10/18	0.5	13.85	0	0.00	13.90	0.5	3,686	0.01%
2019/10/17	11	13.87	0	0.00	13.95	11	3,712	0.30%
2019/10/16	9	13.96	10	13.90	13.90	-1	3,700	-0.03%
2019/10/15	7	13.91	8	14.23	14.20	-1	3,667	-0.03%
2019/10/14	2	13.80	0	0.00	13.75	2	3,580	0.06%
2019/10/09	2	13.70	0	0.00	13.70	2	3,634	0.06%
2019/10/07	7	14.04	4	13.95	13.95	3	3,659	0.08%
2019/10/04	5	14.00	16	14.22	14.20	-11	3,637	-0.30%
2019/10/03	7	13.80	0	0.00	13.95	7	3,592	0.19%
2019/10/01	3	13.90	3	13.90	13.95	0	3,562	0.00%
2019/09/27	50	14.20	19	14.14	14.15	31	3,532	0.88%
2019/09/26	2	14.15	17	14.25	14.25	-15	3,413	-0.44%
2019/09/25	0	0.00	10	13.65	13.90	-10	3,325	-0.30%
2019/09/24	19	14.10	2	14.45	13.90	17	3,314	0.51%
2019/09/23	5	13.79	32	14.17	14.25	-27	3,124	-0.86%
2019/09/17	2	13.50	7	13.60	13.45	-5	2,919	-0.17%
2019/09/16	2	13.15	2	13.40	13.40	0	2,827	0.00%
2019/09/12	5	13.35	0	0.00	13.35	5	2,793	0.18%
2019/09/10	30	13.68	6	13.75	13.65	24	2,766	0.87%
2019/09/06	7	14.24	2	14.40	14.00	5	2,722	0.18%
2019/09/05	24	14.34	2	14.30	14.35	22	2,688	0.82%
2019/09/04	2	14.50	12	14.52	14.55	-10	2,599	-0.38%
2019/08/30	21	13.97	59	14.48	13.70	-38	2,424	-1.57%
2019/08/29	4	13.85	1	13.90	13.90	3	2,164	0.14%
2019/08/28	6	13.85	0	0.00	13.85	6	2,138	0.28%
2019/08/27	5	13.87	15	13.97	13.85	-10	2,120	-0.47%
2019/08/22	0	0.00	3	14.00	13.80	-3	2,043	-0.15%
2019/08/20	10	14.15	0	0.00	13.85	10	1,998	0.50%
2019/08/15	0	0.00	10	12.90	13.20	-10	1,949	-0.51%
2019/08/07	1	13.05	0	0.00	12.90	1	1,833	0.05%
2019/08/06	10	13.05	0	0.00	13.05	10	1,838	0.54%
2019/07/30	0	0.00	3	13.80	14.00	-3	1,604	-0.19%
2019/07/29	0	0.00	10	14.08	13.85	-10	1,560	-0.64%
2019/07/26	1	13.70	0	0.00	13.85	1	1,531	0.07%
2019/07/25	21	13.73	65	13.72	13.80	-44	1,493	-2.95%
2019/07/24	0	0.00	40	13.38	13.40	-40	1,320	-3.03%
2019/07/23	10	13.00	55	12.97	13.10	-45	1,265	-3.56%
2019/07/22	0	0.00	6	12.94	12.90	-6	1,255	-0.48%
2019/07/19	0	0.00	3	12.82	12.95	-3	1,276	-0.24%
2019/07/17	2	12.75	11	12.75	12.75	-9	1,234	-0.73%
2019/07/16	0	0.00	20	12.78	12.75	-20	1,232	-1.62%
2019/07/15	22	12.86	0	0.00	12.85	22	1,227	1.79%
2019/07/12	20	13.13	5	13.10	13.10	15	1,196	1.25%
2019/07/10	3	13.00	0	0.00	13.00	3	1,178	0.25%
2019/07/04	0	0.00	3	12.80	12.75	-3	1,349	-0.22%
2019/07/02	0	0.00	1.7	12.96	12.95	-1.7	1,401	-0.12%
2019/07/01	1	12.75	0	0.00	12.75	1	1,371	0.07%
2019/06/28	0	0.00	1	12.25	12.35	-1	1,408	-0.07%
2019/06/18	0	0.00	10	12.00	11.95	-10	1,479	-0.68%
2019/06/13	10	12.15	0	0.00	12.20	10	1,931	0.52%
2019/06/12	10	12.10	0	0.00	12.05	10	2,038	0.49%
2019/06/03	0	0.00	10	12.00	12.05	-10	2,246	-0.45%
2019/05/30	10	12.08	0	0.00	12.00	10	2,229	0.45%
2019/05/27	0	0.00	50	11.95	11.90	-50	2,279	-2.19%
2019/05/24	55	12.30	10	12.20	12.00	45	2,309	1.95%
2019/05/17	0	0.00	30	11.80	11.55	-30	2,590	-1.16%
2019/05/15	0	0.00	10	11.80	12.00	-10	2,842	-0.35%
2019/05/14	0	0.00	10	11.35	11.75	-10	2,878	-0.35%
2019/05/07	0	0.00	2	12.30	12.35	-2	2,888	-0.07%
2019/05/06	6	12.25	0	0.00	12.25	6	2,889	0.21%
2019/05/03	0	0.00	2	12.70	12.80	-2	2,873	-0.07%
2019/04/30	5	12.65	0	0.00	12.70	5	2,900	0.17%
2019/04/26	5	13.20	0	0.00	13.10	5	2,989	0.17%
2019/04/25	0	0.00	10	13.10	13.35	-10	3,012	-0.33%
2019/04/22	10	13.35	0	0.00	13.15	10	3,043	0.33%
2019/04/18	20	13.50	2	13.30	13.05	18	3,025	0.59%
2019/04/17	2	13.55	0	0.00	13.55	2	3,021	0.07%
2019/04/16	0	0.00	51	13.70	13.55	-51	3,006	-1.70%
2019/04/15	0	0.00	10	13.80	13.65	-10	2,985	-0.33%
2019/04/12	39	13.59	2	13.45	13.45	37	2,889	1.28%
2019/04/11	0	13.40	0	0.00	13.50	0	2,840	0.00%
2019/04/10	2	13.53	0	0.00	13.50	2	2,800	0.07%
2019/04/09	0	13.60	0	0.00	13.65	0	2,769	0.00%
2019/04/08	9	13.67	10	13.70	13.60	-1	2,758	-0.04%
2019/04/03	22	13.65	11	13.65	13.65	11	2,711	0.41%
2019/04/02	2	13.68	0	0.00	13.70	2	2,690	0.07%
2019/04/01	0	0.00	2	13.45	13.50	-2	2,620	-0.08%
2019/03/28	0	0.00	1	13.30	13.30	-1	2,586	-0.04%
2019/03/26	0	0.00	5	13.25	13.35	-5	2,552	-0.20%
2019/03/25	0	0.00	30	13.22	13.20	-30	2,542	-1.18%
2019/03/22	0	0.00	21	13.60	13.55	-21	2,532	-0.83%
2019/03/20	10	13.90	16	13.99	14.00	-6	2,476	-0.24%
2019/03/19	0	0.00	2	13.63	13.70	-2	2,393	-0.08%
2019/03/18	66	13.70	10	13.53	13.90	56	2,332	2.40%
2019/03/15	5	13.50	0	0.00	13.40	5	2,043	0.24%
2019/03/07	1	12.65	0	0.00	12.55	1	1,932	0.05%
2019/03/04	1	12.85	0	0.00	12.70	1	1,985	0.05%
2019/02/27	0	0.00	1	12.60	12.60	-1	1,984	-0.05%
2019/02/26	1	12.90	1	12.85	12.75	0	1,972	0.00%
2019/02/25	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/21	0	0.00	16	13.02	12.90	-16	1,982	-0.81%
2019/02/20	11	13.34	0	0.00	13.30	11	1,952	0.56%
2019/02/19	0	0.00	1	12.85	13.15	-1	1,808	-0.06%
2019/02/15	3	13.05	2	12.75	12.70	1	1,686	0.06%
2019/02/14	2	12.15	1	12.35	12.60	1	1,481	0.07%
2019/02/13	5	12.10	10	12.10	12.10	-5	1,419	-0.35%
2019/02/11	3	12.05	0	0.00	12.05	3	1,370	0.22%
2019/01/24	50	11.80	50	11.80	11.65	0	1,335	0.00%
2019/01/23	2	11.95	2	11.75	11.70	0	1,342	0.00%
2019/01/22	0	0.00	21	11.58	11.80	-21	1,356	-1.55%
2019/01/18	31	11.74	0	0.00	11.75	31	1,382	2.24%
2019/01/09	0	0.00	4	11.40	11.35	-4	1,317	-0.30%
2018/12/26	0	0.00	3	11.20	11.20	-3	1,441	-0.21%
2018/12/22	1	11.25	0	0.00	11.20	1	1,451	0.07%
2018/12/20	0	0.00	1	11.10	11.05	-1	1,464	-0.07%
2018/12/18	0	0.00	1	11.65	11.50	-1	1,457	-0.07%
2018/12/17	0	0.00	1	11.80	11.75	-1	1,463	-0.07%
2018/12/12	1	11.95	0	0.00	11.95	1	1,479	0.07%
2018/12/07	1	12.00	0	0.00	12.05	1	1,482	0.07%
2018/11/27	1	11.85	0	0.00	11.75	1	1,367	0.07%
2018/11/21	51	11.40	50	11.40	11.35	1	1,290	0.08%
2018/11/19	0	0.00	3	11.10	11.20	-3	1,219	-0.25%
2018/11/15	0	0.00	2	10.60	10.70	-2	1,184	-0.17%
2018/11/14	5	10.60	0	0.00	10.60	5	1,197	0.42%
2018/10/31	0	0.00	5	10.40	10.40	-5	1,714	-0.29%
2018/10/29	5	9.76	0	0.00	10.10	5	1,670	0.30%
2018/10/26	0	0.00	2	9.88	9.85	-2	1,668	-0.12%
2018/10/23	3	11.05	3	10.90	11.00	0	1,611	0.00%
2018/10/17	0	0.00	5	11.05	10.90	-5	1,543	-0.32%
2018/10/15	0	0.00	10	10.65	10.65	-10	1,545	-0.65%
2018/10/12	5	10.80	0	0.00	10.75	5	1,567	0.32%
2018/10/11	20	11.15	0	0.00	11.05	20	1,569	1.27%
2018/09/28	1	13.35	2	13.30	13.15	-1	1,792	-0.06%
2018/09/20	12	13.10	0	0.00	12.90	12	1,881	0.64%
2018/09/19	0	0.00	5	12.85	13.05	-5	1,929	-0.26%
2018/09/14	0	0.00	5	12.64	12.70	-5	2,202	-0.23%
2018/09/12	5	12.22	0	0.00	12.30	5	2,569	0.19%
2018/09/11	0	0.00	2	12.00	12.45	-2	2,653	-0.08%
2018/09/07	20	12.90	0	0.00	12.85	20	2,941	0.68%
2018/09/05	0	0.00	2	13.75	13.70	-2	3,023	-0.07%
2018/08/31	1	13.90	0	0.00	14.00	1	3,128	0.03%
2018/08/30	0	0.00	1	13.85	13.85	-1	3,393	-0.03%
2018/08/28	6	13.83	0	0.00	13.75	6	3,540	0.17%
2018/08/23	11	13.50	0	0.00	13.55	11	3,620	0.30%
2018/08/21	10	13.40	1	13.40	13.45	9	3,882	0.23%
2018/08/20	22	13.55	0	0.00	13.40	22	3,973	0.55%
2018/08/17	7	13.65	0	0.00	13.60	7	3,997	0.18%
2018/08/15	10	14.23	30	13.95	13.95	-20	4,070	-0.49%
2018/08/14	41	14.39	7	14.40	14.30	34	4,042	0.84%
2018/08/13	13	14.87	1	14.80	14.70	12	4,017	0.30%
2018/08/10	10	15.60	0	0.00	15.30	10	3,988	0.25%
2018/08/09	21	16.05	9	15.89	15.75	12	3,956	0.30%
2018/08/08	22	15.50	20	15.55	15.70	2	3,824	0.05%
2018/08/07	31	15.41	0	0.00	15.30	31	3,776	0.82%
2018/08/03	0	0.00	20	14.95	15.00	-20	3,726	-0.54%
2018/08/02	1	14.90	0	0.00	14.90	1	3,769	0.03%
2018/07/31	2	14.90	0	0.00	14.80	2	3,790	0.05%
2018/07/30	0	0.00	5	15.00	14.85	-5	3,839	-0.13%
2018/07/25	0	0.00	35	14.90	14.85	-35	3,844	-0.91%
2018/07/23	0	0.00	16	15.00	14.70	-16	3,865	-0.41%
2018/07/20	5	14.95	0	0.00	14.95	5	3,877	0.13%
2018/07/19	5	15.20	0	0.00	14.95	5	3,880	0.13%
2018/07/12	5	14.65	0	0.00	14.65	5	3,820	0.13%
2018/07/11	5	15.23	0	0.00	15.10	5	3,814	0.13%
2018/07/05	4	15.05	0	0.00	15.10	4	3,732	0.11%
2018/07/03	8	15.63	0	0.00	15.35	8	3,736	0.21%
2018/06/29	1	15.80	1	15.75	15.85	0	3,739	0.00%
2018/06/28	10	15.77	50	15.80	15.75	-40	3,750	-1.07%
2018/06/27	50	16.55	0	0.00	16.20	50	3,731	1.34%
2018/06/26	3	16.10	2	16.35	16.35	1	3,543	0.03%
2018/06/25	9	16.38	0	0.00	16.25	9	3,501	0.26%
2018/06/22	7	16.88	3	16.90	16.50	4	3,494	0.11%
2018/06/21	1	16.50	3	16.67	16.70	-2	3,302	-0.06%
2018/06/20	2	15.80	1	16.05	16.25	1	3,196	0.03%
2018/06/19	5	16.61	19	16.68	16.20	-14	3,176	-0.44%
2018/06/15	0	0.00	1	16.50	16.65	-1	3,056	-0.03%
2018/06/14	0	0.00	10	16.40	16.25	-10	2,999	-0.33%
2018/06/12	0	0.00	1	16.35	16.35	-1	3,137	-0.03%
2018/06/08	6	16.12	1	16.20	16.10	5	3,167	0.16%
2018/06/07	15	16.41	20	16.70	16.40	-5	3,226	-0.15%
2018/06/06	29	15.94	23	16.30	16.35	6	2,979	0.20%
2018/06/05	0	0.00	30	15.55	15.55	-30	2,900	-1.03%
2018/05/31	1	15.60	0	0.00	15.50	1	3,048	0.03%
2018/05/30	2	15.60	5	15.60	15.65	-3	3,123	-0.10%
2018/05/28	1	15.55	0	0.00	15.50	1	2,909	0.03%
2018/05/24	3	15.03	0	0.00	15.10	3	2,850	0.11%
2018/05/23	0	0.00	0	14.70	14.80	0	2,903	0.00%
2018/05/11	0	0.00	20	14.60	14.45	-20	3,386	-0.59%
2018/05/07	10	14.30	0	0.00	14.40	10	4,162	0.24%
2018/04/27	30	14.15	0	0.00	14.15	30	5,698	0.53%
2018/04/26	1	14.45	0	0.00	14.05	1	5,839	0.02%
2018/04/25	0	0.00	5	14.50	14.50	-5	5,945	-0.08%
2018/04/23	11	15.26	0	0.00	15.05	11	5,961	0.18%
2018/04/19	4	15.15	5	15.70	15.60	-1	6,070	-0.02%
2018/04/18	5	15.20	5	15.10	15.10	0	6,012	0.00%
2018/04/17	5	15.10	0	0.00	15.10	5	6,039	0.08%
2018/04/16	0	0.00	9	15.49	15.40	-9	6,053	-0.15%
2018/04/13	5	15.55	0	0.00	15.55	5	6,067	0.08%
2018/04/12	0	0.00	2	15.50	15.65	-2	6,109	-0.03%
2018/04/09	1	15.60	0	0.00	15.55	1	6,261	0.02%
2018/04/03	3	15.78	0	0.00	15.70	3	6,353	0.05%
2018/04/02	0	0.00	7	16.19	15.95	-7	6,350	-0.11%
2018/03/31	7	16.07	0	0.00	16.15	7	6,361	0.11%
2018/03/30	5	15.85	0	0.00	15.80	5	6,342	0.08%
2018/03/29	0	0.00	4	15.90	15.90	-4	6,350	-0.06%
2018/03/27	1	16.15	0	0.00	16.05	1	6,474	0.02%
2018/03/26	4	15.75	0	0.00	15.90	4	6,509	0.06%
2018/03/23	11	15.65	0	0.00	15.65	11	6,531	0.17%
2018/03/22	16	16.38	0	0.00	16.05	16	6,553	0.24%
2018/03/21	0	0.00	8	16.57	16.45	-8	6,503	-0.12%
2018/03/20	5	16.20	0	0.00	16.25	5	6,466	0.08%
2018/03/19	3	16.45	0	0.00	16.45	3	6,457	0.05%
2018/03/16	0	0.00	9	16.70	16.70	-9	6,358	-0.14%
2018/03/15	10	16.45	3	16.55	16.45	7	6,261	0.11%
2018/03/09	3	16.35	7	16.40	16.30	-4	6,248	-0.06%
2018/03/08	1	16.80	18	16.72	16.55	-17	6,314	-0.27%
2018/03/07	8	16.25	25	16.05	16.30	-17	6,219	-0.27%
2018/03/05	0	0.00	39	16.02	15.90	-39	6,277	-0.62%
2018/03/02	20	15.89	0	0.00	16.05	20	6,227	0.32%
2018/02/26	6	16.15	0	0.00	16.10	6	6,485	0.09%
2018/02/23	0	0.00	6	16.53	16.40	-6	6,473	-0.09%
2018/02/22	5	15.60	16	15.77	15.85	-11	6,397	-0.17%
2018/02/21	3	15.68	0	0.00	15.75	3	6,423	0.05%
2018/02/12	1	15.35	0	0.00	15.20	1	6,439	0.02%
2018/02/09	8	14.63	4	14.75	15.20	4	6,477	0.06%
2018/02/08	5	16.05	8	15.75	15.75	-3	6,456	-0.05%
2018/02/07	17	16.29	7	16.05	16.05	10	6,435	0.16%
2018/02/06	11	16.00	47	15.98	15.70	-36	6,511	-0.55%
2018/02/05	69	17.20	28	17.24	17.30	41	6,477	0.63%
2018/02/02	20	18.32	52	18.30	18.00	-32	6,492	-0.49%
2018/02/01	22	18.10	72	18.04	17.85	-50	7,139	-0.70%
2018/01/31	127	18.35	20	18.25	18.25	107	7,161	1.49%	大買/鉅額交易
2018/01/30	41	18.33	56	18.69	18.45	-15	7,301	-0.21%
2018/01/29	180	18.31	62	18.16	18.10	118	6,903	1.71%	大買/鉅額交易
2018/01/26	52	18.37	64	18.52	18.40	-12	6,818	-0.18%
2018/01/25	12	17.64	41	17.83	18.00	-29	6,221	-0.47%
2018/01/24	0	0.00	11	17.07	17.30	-11	5,782	-0.19%
2018/01/23	2	16.70	2	16.75	16.65	0	5,698	0.00%
2018/01/22	2	17.00	2	17.10	16.90	0	5,859	0.00%
2018/01/19	2	16.98	3	16.90	16.95	-1	6,149	-0.02%
2018/01/18	0	0.00	10	16.70	16.60	-10	6,113	-0.16%
2018/01/15	20	16.45	0	0.00	16.45	20	7,526	0.27%
2018/01/12	1	16.30	0	0.00	16.35	1	7,554	0.01%
2018/01/11	5	16.25	0	0.00	16.15	5	7,633	0.07%
2018/01/10	1	16.45	44	16.36	16.30	-43	7,688	-0.56%
2018/01/09	40	16.60	0	0.00	16.65	40	7,781	0.51%
2018/01/08	25	17.04	0	0.00	16.60	25	8,199	0.30%
2018/01/05	3	17.10	10	17.00	16.95	-7	8,262	-0.08%
2018/01/03	10	17.15	10	16.95	16.85	0	8,432	0.00%
2018/01/02	5	16.60	0	0.00	17.00	5	8,363	0.06%