凌陽 (2401)-永豐金-台南券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
29.95
漲跌
▼0.30
漲幅
-0.99%
成交量
6,947張
產業
上市半導體類股
987人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凌陽 (2401)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	8	30.19	4	30.00	29.95	4	5,148	0.08%
2024/05/14	13	30.37	33.1	30.37	30.25	-20.1	5,068	-0.40%
2024/05/13	0.1	28.50	1	28.55	28.65	-0.9	4,874	-0.02%
2024/05/10	3	28.00	1	28.00	28.10	2	4,880	0.04%
2024/05/09	1	28.15	5	28.15	28.10	-4	4,836	-0.08%
2024/05/08	0	0.00	1	28.65	28.55	-1	4,830	-0.02%
2024/05/07	9.5	28.51	2	28.65	28.70	7.5	4,811	0.16%
2024/05/03	66	29.23	76	29.01	28.75	-10	4,735	-0.21%
2024/05/02	60.3	28.90	24	28.76	28.60	36.3	4,680	0.78%
2024/04/30	15	30.42	19	30.23	31.05	-4	4,427	-0.09%
2024/04/29	1	28.65	9	28.34	28.60	-8	4,130	-0.19%
2024/04/26	7.1	27.89	4	27.90	27.70	3.1	4,191	0.07%
2024/04/25	2	27.80	1	27.85	27.80	1	4,213	0.02%
2024/04/24	11	28.12	0	0.00	28.30	11	4,282	0.26%
2024/04/23	0	0.00	2	27.30	27.45	-2	4,394	-0.05%
2024/04/22	5	27.05	2	26.73	26.75	3	4,619	0.06%
2024/04/19	12	27.84	3	28.07	27.60	9	4,610	0.20%
2024/04/18	1	29.30	9	29.11	29.35	-8	4,521	-0.18%
2024/04/17	42	29.43	23	29.59	28.90	19	4,380	0.43%
2024/04/16	42	28.96	27	28.93	29.30	15	4,031	0.37%
2024/04/15	13	27.71	2	27.80	27.80	11	3,762	0.29%
2024/04/12	7	28.41	9	28.33	28.30	-2	3,692	-0.05%
2024/04/11	5	28.17	1	28.10	28.00	4	3,659	0.11%
2024/04/10	4	28.34	2.1	28.18	28.30	2	3,656	0.05%
2024/04/09	3	27.92	12	27.91	27.90	-9	3,676	-0.24%
2024/04/08	2	27.75	2	27.70	27.70	0	3,693	0.00%
2024/04/03	0.1	27.95	1	27.90	27.95	-1	3,706	-0.03%
2024/04/02	4	28.05	0	0.00	28.00	4	3,719	0.11%
2024/04/01	1	28.40	10	28.46	28.40	-9	3,742	-0.24%
2024/03/29	0	0.00	10	28.18	28.10	-10	3,800	-0.26%
2024/03/28	2.3	28.06	0	0.00	27.95	2.3	3,811	0.06%
2024/03/27	3.3	28.27	5	28.20	28.25	-1.8	3,820	-0.05%
2024/03/26	3	28.72	0	0.00	28.30	3	3,833	0.08%
2024/03/25	14	28.86	5	29.05	29.15	9	3,806	0.24%
2024/03/22	1	28.50	13	28.79	28.80	-12	3,777	-0.32%
2024/03/21	0	0.00	4	28.80	28.90	-4	3,835	-0.10%
2024/03/20	3	28.70	0	0.00	28.50	3	4,000	0.08%
2024/03/19	6	28.82	1	28.75	28.75	5	4,104	0.12%
2024/03/18	3	28.87	0	0.00	28.95	3	4,133	0.07%
2024/03/15	15	29.06	12	29.14	28.80	3	4,224	0.07%
2024/03/14	3	29.33	7	29.37	29.30	-4	4,331	-0.09%
2024/03/13	7	30.39	1	30.15	30.20	6	4,480	0.13%
2024/03/12	4	31.03	0	0.00	31.15	4	4,580	0.09%
2024/03/11	0	0.00	3	31.30	31.30	-3	4,687	-0.06%
2024/03/08	4	31.04	0	0.00	31.20	4	4,753	0.08%
2024/03/07	2	31.50	0	0.00	31.50	2	4,828	0.04%
2024/03/06	6	32.41	2	32.38	32.00	4	4,921	0.08%
2024/03/05	2	32.45	0	0.00	32.45	2	5,081	0.04%
2024/03/04	0	0.00	6	32.66	32.65	-6	5,571	-0.11%
2024/03/01	3	32.93	0.3	32.94	32.60	2.7	5,889	0.05%
2024/02/29	3.3	32.92	1	32.95	33.10	2.3	6,068	0.04%
2024/02/27	0.3	33.30	0	0.00	32.95	0.3	6,287	0.00%
2024/02/26	1	33.00	1	33.60	33.50	0	6,529	0.00%
2024/02/23	0.3	33.20	0	0.00	33.15	0.3	6,921	0.00%
2024/02/22	7.3	33.45	5	33.40	33.40	2.3	7,308	0.03%
2024/02/21	8	33.48	7	33.37	33.30	1	7,988	0.01%
2024/02/20	7.3	33.27	13.3	33.36	33.40	-5.9	8,652	-0.07%
2024/02/19	1	32.85	7	32.76	32.75	-6	8,679	-0.07%
2024/02/16	8.2	32.33	9	32.74	32.80	-0.8	8,759	-0.01%
2024/02/15	0	0.00	3	31.57	31.50	-3	8,739	-0.03%
2024/02/05	14	31.14	3	31.00	30.95	11	8,754	0.13%
2024/02/02	19	32.06	0	0.00	31.70	19	8,750	0.22%
2024/02/01	10	32.29	12	32.15	32.30	-2	8,788	-0.02%
2024/01/31	1.1	32.31	0	0.00	32.30	1.1	8,902	0.01%
2024/01/30	2	32.15	3	32.17	32.20	-1	9,526	-0.01%
2024/01/26	11	32.13	0	0.00	32.05	11	9,797	0.11%
2024/01/25	7	32.69	9	32.72	32.60	-2	9,790	-0.02%
2024/01/24	7	33.32	11	33.60	33.30	-4	9,809	-0.04%
2024/01/23	10	34.00	5	33.93	33.80	5	9,892	0.05%
2024/01/22	5	33.95	14	34.07	34.30	-9	9,875	-0.09%
2024/01/19	2	32.90	2	32.98	33.10	0	9,889	0.00%
2024/01/18	9	32.19	4	32.10	32.40	5	10,046	0.05%
2024/01/17	8	33.44	4	33.60	33.20	4	10,531	0.04%
2024/01/16	9	33.82	17.1	33.18	33.45	-8.1	10,607	-0.08%
2024/01/15	6	32.40	3	32.47	32.70	3	10,773	0.03%
2024/01/12	19.1	31.84	5	32.34	31.50	14.1	10,860	0.13%
2024/01/11	3	32.40	1	32.70	32.70	2	10,872	0.02%
2024/01/10	17	32.31	25	32.07	32.15	-8	11,077	-0.07%
2024/01/09	17	32.02	10	32.30	32.25	7	11,207	0.06%
2024/01/08	12	32.73	3	32.88	32.75	9	11,219	0.08%
2024/01/05	4	33.04	30	32.97	33.00	-26	11,247	-0.23%
2024/01/04	7	33.04	0	0.00	32.80	7	11,311	0.06%
2024/01/03	26	33.22	1	33.25	33.25	25	11,316	0.22%
2024/01/02	3	34.22	6	33.85	33.75	-3	11,308	-0.03%
2023/12/29	2	34.38	1	34.35	34.35	1	11,330	0.01%
2023/12/28	0	0.00	1	34.35	34.00	-1	11,328	-0.01%
2023/12/26	4	34.10	4	34.11	34.10	0	11,341	0.00%
2023/12/25	5	33.59	1	33.80	33.30	4	11,322	0.04%
2023/12/22	28.1	33.60	0.3	33.65	33.60	27.8	11,316	0.25%
2023/12/21	3.1	33.24	3	33.22	33.20	0.1	11,318	0.00%
2023/12/20	0	0.00	4.1	33.78	33.70	-4.1	11,327	-0.04%
2023/12/19	1	33.35	4	33.45	33.70	-3	11,337	-0.03%
2023/12/18	60	34.11	7	34.14	34.05	53	11,374	0.47%
2023/12/15	18.3	35.21	2	35.30	34.85	16.3	11,431	0.14%
2023/12/14	8.6	36.61	2	36.68	36.65	6.6	11,365	0.06%
2023/12/13	1	36.30	4.2	36.16	36.30	-3.2	11,296	-0.03%
2023/12/12	6.2	36.11	6	36.08	36.10	0.2	11,364	0.00%
2023/12/11	25	36.58	16	37.06	36.55	9	11,377	0.08%
2023/12/08	19	36.45	19.8	36.66	36.40	-0.8	11,300	-0.01%
2023/12/07	13	35.87	8	35.51	35.55	5	11,179	0.04%
2023/12/06	26.2	35.83	24	36.03	36.10	2.2	11,165	0.02%
2023/12/05	2.6	34.69	3.2	34.89	34.80	-0.6	11,140	-0.01%
2023/12/04	17	35.31	8	35.43	35.05	9	11,398	0.08%
2023/12/01	11	35.88	2	36.13	35.75	9	12,165	0.07%
2023/11/30	5.1	36.14	14	36.23	36.15	-9	12,722	-0.07%
2023/11/29	38.1	36.96	27	36.89	36.40	11.1	12,666	0.09%
2023/11/28	7	36.57	61	36.74	36.50	-54	12,273	-0.44%
2023/11/27	6	35.93	28	35.99	35.65	-22	12,262	-0.18%
2023/11/24	61	35.95	14	35.82	35.55	47	12,347	0.38%
2023/11/22	12.2	36.25	125	35.86	36.05	-112.8	12,036	-0.94%	大賣/鉅額交易
2023/11/21	47.1	35.23	66	35.62	35.40	-18.9	11,773	-0.16%
2023/11/20	11	35.59	207.3	35.83	35.65	-196.3	11,498	-1.71%	大賣/鉅額交易
2023/11/17	21.9	34.29	51.3	34.55	34.50	-29.4	10,918	-0.27%
2023/11/16	10	32.31	31	32.44	32.60	-21	10,420	-0.20%
2023/11/15	6	31.93	14	32.12	31.60	-8	10,384	-0.08%
2023/11/14	2.1	31.50	2.1	31.55	31.50	-0.1	10,460	0.00%
2023/11/13	15	31.43	1	31.40	31.40	14	10,882	0.13%
2023/11/10	2	31.20	1	31.60	31.10	1	10,947	0.01%
2023/11/09	3	31.62	4	31.83	31.85	-1	10,960	-0.01%
2023/11/08	41	32.49	15.6	32.98	32.15	25.4	11,004	0.23%
2023/11/07	137	32.99	169	32.95	33.05	-32	10,987	-0.29%	大買/大賣/
2023/11/06	19	31.53	37.2	31.99	32.55	-18.2	10,393	-0.17%
2023/11/03	4	30.23	3	30.27	29.95	1	10,160	0.01%
2023/11/02	6	30.03	7.2	30.01	30.05	-1.2	10,209	-0.01%
2023/11/01	10.1	29.86	1.4	29.97	29.65	8.7	10,325	0.08%
2023/10/31	6.6	30.65	14	31.15	30.10	-7.4	10,358	-0.07%
2023/10/30	4	31.84	7	31.92	31.65	-3	10,363	-0.03%
2023/10/27	11	31.85	3	32.13	31.60	8	10,633	0.08%
2023/10/26	13	32.26	8.1	32.27	32.10	5	10,757	0.05%
2023/10/25	8	33.13	25	33.21	32.50	-17	10,642	-0.16%
2023/10/24	18	31.60	14	31.74	31.45	4	10,226	0.04%
2023/10/23	21	32.28	40.1	32.69	31.80	-19.1	10,124	-0.19%
2023/10/20	3.2	31.41	12	31.87	32.05	-8.8	9,862	-0.09%
2023/10/19	10	31.43	11	31.23	31.70	-1	9,752	-0.01%
2023/10/18	22	31.55	103	31.18	31.45	-81	9,680	-0.84%	大賣/
2023/10/17	97.5	31.52	28	31.52	31.15	69.5	9,459	0.73%
2023/10/16	21	30.51	2	30.60	30.50	19	9,335	0.20%
2023/10/13	2	30.35	0	0.00	30.30	2	9,490	0.02%
2023/10/12	2	30.63	11	30.65	30.60	-9	9,693	-0.09%
2023/10/11	5	30.21	0	0.00	29.75	5	9,725	0.05%
2023/10/05	1	30.15	4	30.14	29.95	-3	9,883	-0.03%
2023/10/04	5	29.46	2	29.35	29.55	3	9,867	0.03%
2023/10/03	2	29.95	8	30.11	29.85	-6	9,889	-0.06%
2023/10/02	0	0.00	2	29.45	29.55	-2	9,919	-0.02%
2023/09/28	2	29.15	2	29.80	29.05	0	9,969	0.00%
2023/09/26	3	29.13	0	0.00	29.20	3	10,014	0.03%
2023/09/25	3	29.77	0	0.00	29.65	3	10,053	0.03%
2023/09/22	10.1	29.75	8	29.81	29.85	2.1	10,036	0.02%
2023/09/21	4	29.56	0	0.00	29.55	4	10,024	0.04%
2023/09/20	8.1	30.59	1.1	30.61	30.35	7.1	9,971	0.07%
2023/09/19	5.1	31.89	0	0.00	31.30	5.1	9,890	0.05%
2023/09/18	16	32.49	0	0.00	32.40	16	9,808	0.16%
2023/09/15	3	32.37	10	32.75	32.25	-7	9,807	-0.07%
2023/09/14	49	32.45	33	32.07	32.35	16	9,797	0.16%
2023/09/12	1	32.05	2	32.10	31.80	-1	10,153	-0.01%
2023/09/11	6	31.82	0	0.00	32.05	6	10,958	0.05%
2023/09/08	4.1	32.11	8	32.20	32.10	-4	10,958	-0.04%
2023/09/07	14	32.77	25	32.62	32.50	-11	10,923	-0.10%
2023/09/06	104.2	33.75	88	33.91	33.05	16.2	10,635	0.15%	大買/
2023/09/05	33	33.56	79	34.54	35.10	-46	9,827	-0.47%
2023/09/04	12	31.16	6	31.88	31.95	6	9,305	0.06%
2023/09/01	19	31.54	11.9	31.60	31.25	7.1	9,424	0.08%
2023/08/31	32.1	32.09	14	31.78	32.25	18.1	9,306	0.19%
2023/08/30	18.9	31.99	18	31.92	31.95	0.9	8,982	0.01%
2023/08/29	0	0.00	6	31.10	30.65	-6	8,706	-0.07%
2023/08/28	3	31.43	7	31.54	31.05	-4	8,644	-0.05%
2023/08/25	15	31.60	20	31.58	31.55	-5	8,508	-0.06%
2023/08/24	8	31.49	30	31.51	31.10	-22	8,399	-0.26%
2023/08/23	14	31.22	17	31.07	31.20	-3	8,243	-0.04%
2023/08/22	17	31.16	20	30.51	30.35	-3	8,073	-0.04%
2023/08/21	14	30.93	2.1	30.95	31.05	11.9	7,785	0.15%
2023/08/18	60	30.81	71	30.33	30.25	-11	7,662	-0.14%
2023/08/17	37	30.82	38	30.64	31.10	-1	7,479	-0.01%
2023/08/16	14	29.50	15	29.66	29.90	-1	7,025	-0.01%
2023/08/14	11	28.92	3	29.07	28.80	8	6,873	0.12%
2023/08/11	1	29.20	28	30.00	30.15	-27	6,759	-0.40%
2023/08/10	9	29.14	2	29.12	28.95	7	6,652	0.10%
2023/08/09	5	30.15	5	30.18	30.05	0	6,581	0.00%
2023/08/08	2	30.15	1	29.85	29.85	1	6,524	0.02%
2023/08/07	6	30.23	4	30.64	30.70	2	6,442	0.03%
2023/08/04	6	30.11	15	30.18	30.25	-9	6,298	-0.14%
2023/08/02	10	29.28	1	29.80	29.00	9	6,204	0.15%
2023/08/01	39	30.96	35	30.35	30.05	4	6,084	0.07%
2023/07/31	13	30.63	9.1	30.42	30.75	3.9	5,752	0.07%
2023/07/28	17.2	29.55	32.1	29.48	29.50	-14.9	5,499	-0.27%
2023/07/27	10	30.28	2.2	30.45	30.40	7.8	5,410	0.14%
2023/07/26	16	29.93	18	29.85	29.75	-2	5,267	-0.04%
2023/07/25	9	29.41	26	29.54	29.95	-17	5,141	-0.33%
2023/07/24	11.1	28.35	7	28.08	28.00	4.1	4,986	0.08%
2023/07/21	2	28.43	1	28.70	28.60	1	4,958	0.02%
2023/07/20	1	28.80	2	28.95	28.80	-1	4,955	-0.02%
2023/07/19	3.1	28.47	1	28.95	28.30	2.1	4,929	0.04%
2023/07/18	21	29.44	16	30.08	28.85	5	4,886	0.10%
2023/07/17	20	30.38	21.1	30.70	30.65	-1.1	4,704	-0.02%
2023/07/14	6	29.71	20	29.63	29.65	-14	4,481	-0.31%
2023/07/13	12	29.28	19	29.44	29.00	-7	4,462	-0.16%
2023/07/12	2	29.63	3	29.45	29.20	-1	4,399	-0.02%
2023/07/11	3.1	28.54	5	28.56	28.80	-1.9	4,250	-0.04%
2023/07/10	0	0.00	14	28.52	28.55	-14	4,230	-0.33%
2023/07/07	6	29.00	3	29.18	28.75	3	4,200	0.07%
2023/07/06	12	29.96	7	29.71	30.05	5	4,127	0.12%
2023/07/05	5	29.39	2	29.65	29.30	3	4,048	0.07%
2023/07/04	6	29.83	8	29.32	29.90	-2	4,014	-0.05%
2023/07/03	25	29.38	12.1	29.40	29.50	12.9	3,942	0.33%
2023/06/30	12	28.65	0	0.00	28.75	12	3,877	0.31%
2023/06/29	5	28.88	4	29.01	28.75	1	3,916	0.03%
2023/06/28	7	28.79	199	28.47	28.25	-192	3,892	-4.93%	大賣/鉅額交易
2023/06/27	10	29.09	1	29.00	28.45	9	3,869	0.23%
2023/06/26	5	29.64	0.1	29.50	29.40	4.9	3,808	0.13%
2023/06/21	2	29.85	12	29.88	29.90	-10	3,773	-0.27%
2023/06/20	10.9	30.55	3	30.45	30.35	7.9	3,716	0.21%
2023/06/19	17.3	30.68	0	0.00	30.75	17.3	3,633	0.47%
2023/06/16	36	30.41	57	30.35	29.95	-21	3,467	-0.61%
2023/06/15	257	30.84	257	31.06	31.40	0	3,062	0.00%	大買/大賣/
2023/06/14	31	27.95	37	29.51	29.55	-6	2,171	-0.28%
2023/06/13	15	26.93	1	26.90	26.90	14	2,045	0.68%
2023/06/12	1	26.20	28	26.16	26.40	-27	1,973	-1.37%
2023/06/09	2	26.80	22	26.83	26.70	-20	1,936	-1.03%
2023/06/08	27	26.94	43	27.20	26.85	-16	1,884	-0.85%
2023/06/07	35	26.54	40	26.53	26.60	-5	1,738	-0.29%
2023/06/06	3	25.10	2	25.15	25.20	1	1,507	0.07%
2023/06/05	1	25.35	1	25.35	25.30	0	1,536	0.00%
2023/06/02	0	0.00	2	25.38	25.25	-2	1,530	-0.13%
2023/06/01	2	25.10	2	25.13	25.15	0	1,529	0.00%
2023/05/31	1	25.30	3	25.25	25.25	-2	1,539	-0.13%
2023/05/30	14	25.47	13	25.15	25.35	1	1,523	0.07%
2023/05/29	1	24.75	5	24.81	24.90	-4	1,470	-0.27%
2023/05/26	11	24.51	0	0.00	24.30	11	1,499	0.73%
2023/05/24	3	24.42	0	0.00	24.40	3	1,572	0.19%
2023/05/22	4	24.11	0	0.00	24.20	4	1,681	0.24%
2023/05/19	3	23.70	0	0.00	23.70	3	1,701	0.18%
2023/05/18	1	23.60	0	0.00	23.50	1	1,717	0.06%
2023/05/17	0	0.00	2	23.60	23.60	-2	1,742	-0.11%
2023/05/16	2	23.25	2	23.25	23.20	0	1,757	0.00%
2023/05/11	2	23.20	4	23.20	23.10	-2	2,031	-0.10%
2023/05/10	1.1	23.25	4	23.35	23.45	-2.9	2,292	-0.13%
2023/05/09	8.2	23.30	0	0.00	23.25	8.2	2,300	0.36%
2023/05/08	1	23.70	0	0.00	23.60	1	2,312	0.04%
2023/05/05	0	0.00	2	23.90	23.90	-2	2,364	-0.08%
2023/05/03	1.2	23.78	3	23.85	23.80	-1.8	2,422	-0.07%
2023/05/02	2	24.08	10	24.00	23.95	-8	2,433	-0.33%
2023/04/28	0	23.90	5	23.90	23.70	-5	2,448	-0.20%
2023/04/27	15	23.70	4	23.75	23.70	11	2,451	0.45%
2023/04/25	33.3	23.98	0	0.00	23.50	33.3	2,443	1.36%
2023/04/24	1.4	24.39	0	0.00	24.25	1.4	2,416	0.06%
2023/04/21	6	24.34	0	0.00	24.30	6	2,410	0.25%
2023/04/20	7	25.09	4	24.85	24.85	3	2,401	0.12%
2023/04/19	8	25.59	2	25.80	25.30	6	2,431	0.25%
2023/04/18	6	26.13	6	26.06	25.60	0	2,415	0.00%
2023/04/17	1	25.30	2	25.35	25.40	-1	2,323	-0.04%
2023/04/13	2	25.05	0	0.00	25.05	2	2,302	0.09%
2023/04/12	0	25.49	1	25.55	25.55	-1	2,280	-0.04%
2023/04/11	2	25.25	2.2	25.11	25.20	-0.2	2,262	-0.01%
2023/04/10	0.5	24.85	0	0.00	24.75	0.5	2,251	0.02%
2023/04/07	0	24.80	1	24.85	24.85	-1	2,248	-0.04%
2023/03/31	0	0.00	1	25.15	24.90	-1	2,248	-0.04%
2023/03/30	2	25.33	19	25.12	25.05	-17	2,231	-0.76%
2023/03/29	1	24.20	0	0.00	24.20	1	2,172	0.05%
2023/03/28	1	24.50	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	0.00	2	24.87	24.85	-2	2,152	-0.09%
2023/03/24	0	25.35	0	25.60	25.05	0	2,162	0.00%
2023/03/23	0	0.00	0	25.50	25.00	0	2,152	0.00%
2023/03/22	30.4	24.94	0	0.00	24.90	30.4	2,147	1.42%
2023/03/21	2	25.25	1	25.25	25.25	1	2,122	0.05%
2023/03/20	0	25.35	2	25.25	25.25	-2	2,113	-0.09%
2023/03/17	5	25.12	0	0.00	24.95	5	2,120	0.24%
2023/03/16	3	25.05	0	0.00	25.05	3	2,132	0.14%
2023/03/15	0	0.00	10	25.80	25.70	-10	2,140	-0.47%
2023/03/14	3	25.10	10	25.39	25.20	-7	2,165	-0.32%
2023/03/13	11	25.03	2	25.30	25.30	9	2,246	0.40%
2023/03/10	0	25.85	0	0.00	25.45	0	2,259	0.00%
2023/03/09	0	0.00	3	26.20	26.20	-3	2,258	-0.13%
2023/03/08	13	26.47	5	26.35	26.50	8	2,247	0.36%
2023/03/07	0.2	26.30	10	26.25	26.20	-9.8	2,214	-0.44%
2023/03/06	4	26.19	0	0.00	26.15	4	2,209	0.18%
2023/03/03	10	26.15	6	26.09	26.05	4	2,209	0.18%
2023/03/02	0	25.95	1	25.80	25.80	-1	2,248	-0.04%
2023/03/01	2	25.70	2	25.80	25.80	0	2,243	0.00%
2023/02/24	2	26.28	10.2	26.59	26.10	-8.2	2,231	-0.37%
2023/02/23	27	26.52	12.3	26.54	26.35	14.7	2,185	0.67%
2023/02/22	2	25.55	0	0.00	25.90	2	2,141	0.09%
2023/02/21	17	26.14	1	26.25	26.00	16	2,133	0.75%
2023/02/20	24	26.64	3	26.77	26.50	21	2,140	0.98%
2023/02/17	1	26.05	4	26.19	26.20	-3	2,082	-0.14%
2023/02/16	0	0.00	15	25.71	25.90	-15	2,074	-0.72%
2023/02/15	2	25.25	3	25.38	25.45	-1	2,113	-0.05%
2023/02/14	2	25.55	3	25.78	25.60	-1	2,108	-0.05%
2023/02/13	20	25.35	2	25.40	25.60	18	2,120	0.85%
2023/02/10	7	25.64	3	25.48	25.60	4	2,136	0.19%
2023/02/09	8	26.29	6	26.29	26.25	2	2,069	0.10%
2023/02/08	26	26.22	37	26.47	26.55	-11	1,913	-0.57%
2023/02/07	0	0.00	6	25.00	25.00	-6	1,655	-0.36%
2023/02/06	0	0.00	16	25.00	24.85	-16	1,661	-0.96%
2023/02/03	16	25.32	34	25.18	24.95	-18	1,652	-1.09%
2023/02/02	5	24.74	0	0.00	24.70	5	1,596	0.31%
2023/02/01	0	0.00	3	24.12	24.40	-3	1,570	-0.19%
2023/01/31	2	23.75	0	0.00	23.80	2	1,562	0.13%
2023/01/30	7	23.41	0	0.00	23.40	7	1,563	0.45%
2023/01/17	20	22.80	0	0.00	22.80	20	1,553	1.29%
2023/01/13	0	0.00	6	22.90	22.75	-6	1,564	-0.38%
2023/01/09	3	23.30	5	23.66	23.25	-2	1,651	-0.12%
2023/01/06	2	23.10	0	0.00	23.15	2	1,654	0.12%
2023/01/05	0.1	22.75	3	23.00	22.70	-2.9	1,704	-0.17%
2023/01/04	3	22.65	0.1	22.75	22.70	2.9	1,723	0.17%
2023/01/03	0	0.00	1	22.55	22.65	-1	1,759	-0.06%
2022/12/30	2	22.70	0	0.00	22.40	2	1,781	0.11%
2022/12/26	0	0.00	4	22.60	22.65	-4	1,920	-0.21%
2022/12/22	10	23.25	5	23.25	23.05	5	1,955	0.26%
2022/12/21	0	0.00	5	23.10	22.90	-5	2,003	-0.25%
2022/12/20	11	23.73	0	0.00	23.00	11	2,032	0.54%
2022/12/19	1	23.90	0	0.00	23.80	1	2,097	0.05%
2022/12/16	1	24.15	0	0.00	24.15	1	2,121	0.05%
2022/12/15	0	25.05	0	0.00	24.80	0	2,147	0.00%
2022/12/14	2	24.85	0	0.00	24.90	2	2,190	0.09%
2022/12/13	1	24.60	13	24.51	24.60	-12	2,254	-0.53%
2022/12/09	1	24.75	1	24.90	24.60	0	2,692	0.00%
2022/12/08	16	24.80	18	24.81	24.95	-2	2,700	-0.07%
2022/12/07	5	24.30	30	24.75	24.20	-25	2,690	-0.93%
2022/12/06	21	24.74	3	25.10	24.60	18	2,733	0.66%
2022/12/05	17	25.91	21	26.15	25.50	-4	2,702	-0.15%
2022/12/02	2	25.50	1	25.55	25.55	1	2,631	0.04%
2022/12/01	30	25.27	3	25.35	25.20	27	2,620	1.03%
2022/11/30	1	24.85	5.1	24.77	24.85	-4.1	2,643	-0.15%
2022/11/29	0	0.00	2	24.25	24.55	-2	2,664	-0.08%
2022/11/28	0	0.00	7	24.44	24.55	-7	2,673	-0.26%
2022/11/25	8	24.84	0	0.00	24.55	8	2,679	0.30%
2022/11/24	1	24.90	1.1	25.13	25.05	-0.1	2,680	0.00%
2022/11/21	0	0.00	1	24.35	24.20	-1	2,687	-0.04%
2022/11/18	0	24.50	0	0.00	24.20	0	2,777	0.00%
2022/11/16	0	0.00	46	24.71	24.75	-46	2,778	-1.66%
2022/11/15	1	24.30	0	0.00	24.45	1	2,755	0.04%
2022/11/14	2	24.20	13	24.06	24.20	-11	2,762	-0.40%
2022/11/11	13	24.58	2	24.85	24.10	11	2,778	0.40%
2022/11/10	3	24.58	1	24.45	24.50	2	2,753	0.07%
2022/11/09	5	24.38	1	24.35	24.35	4	2,768	0.14%
2022/11/08	3	24.22	33	24.17	23.70	-30	2,920	-1.03%
2022/11/07	0	0.00	2	23.83	23.70	-2	2,923	-0.07%
2022/11/04	0	0.00	30	23.30	23.50	-30	2,976	-1.01%
2022/11/03	10	23.30	2	23.10	23.20	8	2,969	0.27%
2022/11/01	0	0.00	1	22.60	22.65	-1	2,976	-0.03%
2022/10/31	3	22.42	1	22.55	22.55	2	2,980	0.07%
2022/10/26	1	21.85	9	22.04	21.80	-8	3,028	-0.26%
2022/10/25	4	22.33	1	22.25	22.00	3	3,033	0.10%
2022/10/24	2	22.30	10	22.70	22.30	-8	3,040	-0.26%
2022/10/20	3	22.20	3	22.40	22.35	0	3,111	0.00%
2022/10/19	0	0.00	4	22.70	22.40	-4	3,146	-0.13%
2022/10/17	8	21.67	4	21.88	22.70	4	3,291	0.12%
2022/10/14	0	0.00	1	22.35	22.35	-1	3,456	-0.03%
2022/10/13	0	0.00	2	21.28	20.35	-2	3,744	-0.05%
2022/10/12	1	22.35	1	22.10	22.15	0	3,737	0.00%
2022/10/07	1	23.95	0	0.00	23.90	1	3,875	0.03%
2022/10/06	10	24.20	1	24.20	24.10	9	3,973	0.23%
2022/10/05	11	23.99	10	23.63	23.60	1	4,005	0.02%
2022/10/04	2	23.50	3	23.30	23.60	-1	4,093	-0.02%
2022/09/30	3	22.30	0	0.00	22.50	3	4,135	0.07%
2022/09/28	3	22.32	0	0.00	21.95	3	4,237	0.07%
2022/09/27	0	0.00	4	23.14	23.25	-4	4,219	-0.09%
2022/09/26	7	23.08	1	23.00	22.60	6	4,227	0.14%
2022/09/23	1	24.45	1	24.80	24.40	0	4,290	0.00%
2022/09/22	4	24.26	0	0.00	24.30	4	4,483	0.09%
2022/09/21	12	24.80	0	0.00	24.75	12	4,502	0.27%
2022/09/20	14	25.80	1	25.30	25.25	13	4,480	0.29%
2022/09/19	14	26.12	5	25.98	25.85	9	4,444	0.20%
2022/09/16	20	26.85	27	26.65	26.75	-7	4,354	-0.16%
2022/09/15	0	0.00	1	25.00	25.15	-1	4,087	-0.02%
2022/09/14	1	24.65	0	0.00	24.80	1	4,113	0.02%
2022/09/13	10	25.57	9	25.60	25.25	1	4,128	0.02%
2022/09/12	6	25.10	15	25.00	24.90	-9	4,159	-0.22%
2022/09/08	2	24.53	0	0.00	24.85	2	4,220	0.05%
2022/09/06	4	24.55	0	0.00	24.30	4	4,314	0.09%
2022/09/05	9	25.20	1	25.25	25.25	8	4,328	0.18%
2022/09/02	1	26.01	2	26.40	25.95	-1	4,416	-0.02%
2022/09/01	2	26.35	0	0.00	26.20	2	4,490	0.04%
2022/08/29	2	26.08	0	0.00	26.05	2	4,584	0.04%
2022/08/26	4	26.96	0	0.00	26.90	4	4,604	0.09%
2022/08/25	20	26.80	2	26.70	26.95	18	4,627	0.39%
2022/08/23	0	0.00	1	26.05	26.10	-1	4,726	-0.02%
2022/08/22	0	0.00	1	26.50	26.30	-1	4,794	-0.02%
2022/08/19	7	26.72	6	26.76	26.75	1	4,801	0.02%
2022/08/18	3	26.35	2	26.40	26.55	1	4,807	0.02%
2022/08/17	0.1	26.50	0	0.00	26.25	0.1	4,826	0.00%
2022/08/16	4	26.63	2	26.75	26.35	2	4,838	0.04%
2022/08/15	34	26.51	7	26.90	26.60	27	4,858	0.56%
2022/08/11	18	28.03	0	0.00	27.30	18	4,772	0.38%
2022/08/10	21	27.88	4	27.90	27.80	17	4,783	0.36%
2022/08/09	3	27.87	2	28.15	28.10	1	4,838	0.02%
2022/08/08	1	28.40	21	28.25	28.25	-20	4,961	-0.40%
2022/08/05	2	28.43	3	28.35	28.45	-1	5,096	-0.02%
2022/08/04	5	27.55	2	27.50	27.90	3	5,147	0.06%
2022/08/02	3	28.25	3	28.20	28.30	0	5,227	0.00%
2022/08/01	1	28.70	0	0.00	28.85	1	5,249	0.02%
2022/07/29	1	29.10	20	28.90	28.95	-19	5,277	-0.36%
2022/07/28	22	29.54	3	29.13	28.85	19	5,430	0.35%
2022/07/27	2	29.03	5	29.02	29.30	-3	5,404	-0.06%
2022/07/26	9	28.81	2	28.90	28.75	7	5,373	0.13%
2022/07/25	4	29.45	0	0.00	29.45	4	5,371	0.07%
2022/07/22	11	30.09	1	30.00	29.90	10	5,370	0.19%
2022/07/21	10	30.00	14	29.76	30.10	-4	5,286	-0.08%
2022/07/20	77	29.67	23	29.95	29.10	54	5,115	1.06%
2022/07/19	22	27.64	2	27.88	27.95	20	4,844	0.41%
2022/07/18	0	0.00	2	27.50	27.50	-2	4,858	-0.04%
2022/07/15	11	27.22	2	26.70	26.95	9	5,025	0.18%
2022/07/14	6	25.72	3	25.68	25.85	3	4,955	0.06%
2022/07/13	2	27.85	1	27.80	27.70	1	4,869	0.02%
2022/07/12	6	27.28	2	27.00	26.50	4	4,808	0.08%
2022/07/11	2	28.68	21	28.65	28.50	-19	4,780	-0.40%
2022/07/08	42	28.86	24	28.75	29.00	18	4,816	0.37%
2022/07/07	17	27.94	45	27.65	28.10	-28	4,809	-0.58%
2022/07/06	15	28.62	2	28.00	27.70	13	4,808	0.27%
2022/07/05	6	28.98	6	29.00	29.20	0	4,774	0.00%
2022/07/04	11	28.53	12	28.42	28.45	-1	4,773	-0.02%
2022/07/01	33	29.42	42	29.55	28.55	-9	4,815	-0.19%
2022/06/30	85	31.16	30	31.07	30.85	55	4,766	1.15%
2022/06/29	13	30.18	3	30.42	30.45	10	4,671	0.21%
2022/06/28	1	29.95	4	30.28	30.05	-3	4,808	-0.06%
2022/06/27	4	30.66	4	30.53	30.85	0	5,167	0.00%
2022/06/24	11	30.05	1	30.15	29.60	10	5,170	0.19%
2022/06/23	16	29.70	1	29.45	29.35	15	5,156	0.29%
2022/06/22	12	29.97	13	29.80	29.75	-1	5,153	-0.02%
2022/06/21	10	30.43	5	30.75	31.10	5	5,227	0.10%
2022/06/20	14	30.76	20	29.84	29.65	-6	5,299	-0.11%
2022/06/17	3.1	31.40	1	31.35	31.60	2.1	5,223	0.04%
2022/06/16	27	33.01	14	32.24	32.20	13	5,176	0.25%
2022/06/15	22	33.05	15	33.23	33.25	7	5,162	0.14%
2022/06/14	5	32.89	2	33.00	33.35	3	5,151	0.06%
2022/06/13	33	33.55	15	33.37	33.40	18	5,148	0.35%
2022/06/10	27	35.57	21	35.48	35.40	6	5,061	0.12%
2022/06/09	8	36.47	0	0.00	36.40	8	4,991	0.16%
2022/06/08	5	36.63	1	36.75	36.75	4	4,992	0.08%
2022/06/07	9	36.43	1	36.35	36.35	8	4,973	0.16%
2022/06/06	1.3	36.33	2	36.35	36.25	-0.7	4,982	-0.01%
2022/06/02	5.2	36.92	3.1	36.82	36.80	2.1	5,005	0.04%
2022/06/01	27.1	37.04	54	36.68	36.65	-26.9	4,991	-0.54%
2022/05/31	12	36.95	9	36.73	37.00	3	4,946	0.06%
2022/05/30	62	36.28	18	36.47	36.45	44	4,853	0.91%
2022/05/27	1	35.90	12	35.85	35.85	-11	4,814	-0.23%
2022/05/25	7	35.66	13	35.77	35.95	-6	4,831	-0.12%
2022/05/24	14	35.36	13	35.35	35.25	1	4,852	0.02%
2022/05/23	23	36.18	17	36.04	35.90	6	4,833	0.12%
2022/05/20	19	36.02	20	35.98	35.95	-1	4,843	-0.02%
2022/05/19	13	36.07	9	36.01	36.20	4	4,810	0.08%
2022/05/18	13	36.03	16	35.82	35.75	-3	4,755	-0.06%
2022/05/17	13	35.56	13	35.81	35.80	0	4,717	0.00%
2022/05/16	20	35.69	14	35.40	35.20	6	4,763	0.13%
2022/05/13	7	35.08	22	34.97	35.10	-15	4,721	-0.32%
2022/05/12	22	34.12	22	33.95	33.60	0	4,620	0.00%
2022/05/11	12	34.03	12	34.59	34.60	0	4,586	0.00%
2022/05/10	1	32.75	4	33.90	34.15	-3	4,553	-0.07%
2022/05/09	5.1	33.71	2	33.50	33.50	3.1	4,581	0.07%
2022/05/06	4	34.39	5	34.66	34.90	-1	4,585	-0.02%
2022/05/05	37	35.56	33	35.74	35.30	4	4,605	0.09%
2022/05/04	1	33.90	2	34.10	34.10	-1	4,478	-0.02%
2022/05/03	1	33.35	0	0.00	33.65	1	4,509	0.02%
2022/04/29	0	0.00	1	33.35	33.15	-1	4,559	-0.02%
2022/04/28	3	33.37	7	33.14	33.05	-4	4,585	-0.09%
2022/04/27	2	32.60	2	32.85	33.00	0	4,581	0.00%
2022/04/26	22	34.35	1	34.35	33.85	21	4,542	0.46%
2022/04/25	13	34.38	13	34.10	34.00	0	4,552	0.00%
2022/04/22	11	35.84	1	36.15	35.75	10	4,546	0.22%
2022/04/21	33	36.53	50	36.51	36.70	-17	4,585	-0.37%
2022/04/20	0	0.00	18	35.43	35.90	-18	4,424	-0.41%
2022/04/19	0	0.00	5	34.67	34.65	-5	4,419	-0.11%
2022/04/18	2	34.00	2	34.28	33.95	0	4,543	0.00%
2022/04/15	25	35.04	5	35.27	34.95	20	4,592	0.44%
2022/04/14	5	35.04	2	35.35	35.40	3	4,677	0.06%
2022/04/13	0	0.00	9	34.44	34.95	-9	4,706	-0.19%
2022/04/12	5	33.83	12	33.85	33.50	-7	5,002	-0.14%
2022/04/11	20	34.19	17	34.09	34.00	3	5,567	0.05%
2022/04/08	0	0.00	20	35.23	35.40	-20	5,551	-0.36%
2022/04/07	24	35.78	5	36.22	34.90	19	5,572	0.34%
2022/04/06	21	36.89	2	37.90	36.80	19	5,606	0.34%
2022/04/01	9	37.21	9	37.29	37.30	0	5,591	0.00%
2022/03/31	27	37.29	25	37.54	36.85	2	5,538	0.04%
2022/03/30	15	37.15	18	37.20	36.50	-3	5,398	-0.06%
2022/03/29	2	35.10	11	34.94	34.95	-9	5,066	-0.18%
2022/03/28	4	34.00	1	34.10	34.35	3	5,102	0.06%
2022/03/25	6	34.86	1	34.75	34.55	5	5,198	0.10%
2022/03/24	9	35.39	3	35.55	35.40	6	5,192	0.12%
2022/03/23	5	35.66	10	35.21	35.85	-5	5,141	-0.10%
2022/03/22	0	0.00	1	34.45	34.45	-1	5,173	-0.02%
2022/03/21	24	34.33	0	0.00	34.35	24	5,248	0.46%
2022/03/18	0	33.60	21	33.90	34.50	-21	5,348	-0.39%
2022/03/17	1	33.60	11	33.42	33.65	-10	5,419	-0.18%
2022/03/16	7	31.91	7	32.25	32.00	0	5,540	0.00%
2022/03/15	7	32.86	0	0.00	32.25	7	5,678	0.12%
2022/03/14	0	0.00	4	33.75	33.45	-4	5,776	-0.07%
2022/03/11	6	33.46	1	33.80	33.65	5	5,927	0.08%
2022/03/10	7	33.37	6	33.61	33.55	1	6,021	0.02%
2022/03/08	43	32.59	24	32.63	31.90	19	6,357	0.30%
2022/03/07	3	33.35	5	33.25	33.20	-2	6,523	-0.03%
2022/03/04	0	0.00	2	35.35	34.90	-2	6,723	-0.03%
2022/03/03	2	35.53	0	0.00	35.45	2	6,889	0.03%
2022/03/02	0	0.00	6	35.13	35.65	-6	7,050	-0.09%
2022/03/01	0	0.00	5	34.29	34.70	-5	7,240	-0.07%
2022/02/25	2	33.73	0	0.00	33.80	2	7,377	0.03%
2022/02/24	8	33.98	4	33.81	33.50	4	7,578	0.05%
2022/02/23	1	34.65	1	34.60	34.65	0	7,656	0.00%
2022/02/22	4	34.69	2	35.00	34.45	2	7,912	0.03%
2022/02/21	9	35.52	8	35.54	35.40	1	8,381	0.01%
2022/02/18	1	35.50	4	35.73	35.80	-3	9,702	-0.03%
2022/02/17	3	35.97	31	36.30	35.95	-28	10,065	-0.28%
2022/02/16	2	36.88	3	36.35	36.30	-1	10,956	-0.01%
2022/02/15	2	36.50	6	36.05	36.25	-4	11,511	-0.03%
2022/02/14	3	35.12	1	34.95	34.90	2	11,760	0.02%
2022/02/11	1	36.45	14	36.19	36.10	-13	11,941	-0.11%
2022/02/10	1	36.25	2	36.55	36.40	-1	12,319	-0.01%
2022/02/09	43	36.54	3	36.47	36.70	40	12,438	0.32%
2022/02/08	2	35.73	0	0.00	35.80	2	12,686	0.02%
2022/02/07	0	0.00	2	34.55	35.75	-2	13,044	-0.02%
2022/01/26	1	34.00	42	33.81	33.75	-41	13,683	-0.30%
2022/01/25	5	34.17	10	34.16	33.70	-5	15,412	-0.03%
2022/01/24	4	34.75	8	34.48	34.95	-4	15,995	-0.03%
2022/01/21	5	35.15	3	35.57	35.00	2	16,155	0.01%
2022/01/20	2	36.03	2	35.95	36.10	0	16,284	0.00%
2022/01/19	0	0.00	2	36.55	36.10	-2	16,426	-0.01%
2022/01/18	3	36.77	2	36.45	36.50	1	16,785	0.01%
2022/01/17	2	36.40	3	36.33	36.90	-1	17,040	-0.01%
2022/01/14	10.2	35.30	1	35.50	35.50	9.2	17,516	0.05%
2022/01/13	6	36.24	3	36.32	36.05	3	17,827	0.02%
2022/01/12	0	0.00	2	36.50	36.30	-2	17,937	-0.01%
2022/01/11	10	36.69	6	36.96	36.35	4	18,098	0.02%
2022/01/10	6	37.34	15	37.31	37.05	-9	18,078	-0.05%
2022/01/07	22	37.69	23	38.47	37.45	-1	18,091	-0.01%
2022/01/06	7	38.67	9	38.83	39.10	-2	17,986	-0.01%
2022/01/05	42	39.93	15	39.44	39.20	27	17,999	0.15%
2022/01/04	52	40.76	80	40.45	41.30	-28	17,754	-0.16%
2022/01/03	4	38.61	2	38.68	38.60	2	17,259	0.01%
2021/12/30	6	38.84	0	0.00	38.85	6	17,319	0.03%
2021/12/29	30	39.18	44	39.22	39.00	-14	17,393	-0.08%
2021/12/28	3	38.73	1	39.00	39.00	2	17,464	0.01%
2021/12/27	9	38.71	7	38.79	38.85	2	17,587	0.01%
2021/12/23	4	38.90	3	38.97	38.75	1	17,803	0.01%
2021/12/22	5	39.02	0	0.00	38.80	5	17,907	0.03%
2021/12/21	16	38.77	16	39.08	38.80	0	18,165	0.00%
2021/12/20	5	38.16	1	38.65	38.30	4	18,233	0.02%
2021/12/17	24	38.64	10	38.40	38.35	14	18,282	0.08%
2021/12/16	5	39.48	8	39.32	39.25	-3	18,301	-0.02%
2021/12/15	1	38.75	11	38.67	38.90	-10	18,308	-0.05%
2021/12/14	14	38.33	26	38.29	38.05	-12	18,310	-0.07%
2021/12/13	19.2	38.56	5	38.74	38.55	14.2	18,304	0.08%
2021/12/10	21	39.39	10	39.44	39.20	11	18,346	0.06%
2021/12/09	23	40.89	24	40.90	40.40	-1	18,419	-0.01%
2021/12/08	9	40.78	13	41.04	40.60	-4	18,360	-0.02%
2021/12/07	19	40.67	15.1	41.33	40.65	3.9	18,450	0.02%
2021/12/06	19	40.63	11	40.78	40.80	8	18,441	0.04%
2021/12/03	5	41.34	19	41.28	41.25	-14	18,607	-0.08%
2021/12/02	15	41.05	7	41.19	40.30	8	18,681	0.04%
2021/12/01	16	41.31	24	40.93	41.40	-8	18,887	-0.04%
2021/11/30	7	39.83	36	40.70	41.60	-29	19,204	-0.15%
2021/11/29	7	37.81	6	38.23	38.90	1	20,669	0.00%
2021/11/26	35	39.03	1	38.80	38.55	34	21,153	0.16%
2021/11/25	27	40.55	24	40.73	40.15	3	21,179	0.01%
2021/11/24	6	39.38	16	39.66	39.60	-10	21,052	-0.05%
2021/11/23	19.4	40.29	12	40.07	39.90	7.4	21,047	0.04%
2021/11/22	25	41.17	4	41.28	41.15	21	21,010	0.10%
2021/11/19	10	41.21	16	40.94	40.80	-6	21,284	-0.03%
2021/11/18	48.3	42.13	35	42.43	41.40	13.3	21,203	0.06%
2021/11/17	96.4	43.46	102.2	43.59	42.35	-5.8	20,858	-0.03%	大賣/
2021/11/16	23	41.20	40	41.51	41.25	-17	19,717	-0.09%
2021/11/15	65	42.00	40	42.03	41.05	25	19,620	0.13%
2021/11/12	40.1	41.00	41	40.94	41.00	-0.9	18,949	0.00%
2021/11/11	19	39.77	21	39.99	39.15	-2	18,495	-0.01%
2021/11/10	16	39.23	24	39.27	39.60	-8	18,399	-0.04%
2021/11/09	9	39.70	27	39.55	39.65	-18	18,452	-0.10%
2021/11/08	22	38.68	3	38.74	38.55	19	18,199	0.10%
2021/11/05	32	38.81	11	38.79	39.10	21	18,422	0.11%
2021/11/04	23	39.76	32	39.80	38.90	-9	18,472	-0.05%
2021/11/03	73	39.73	56	39.67	39.85	17	18,472	0.09%
2021/11/02	81	42.12	149.5	42.50	40.80	-68.5	18,042	-0.38%	大賣/
2021/11/01	54.1	38.71	23	39.13	39.85	31.1	16,524	0.19%
2021/10/29	11	37.25	2	37.20	37.00	9	16,330	0.06%
2021/10/28	9.1	37.23	9	37.25	36.75	0.1	16,435	0.00%
2021/10/27	10	36.55	23	36.47	36.60	-13	16,897	-0.08%
2021/10/26	34	37.69	39	38.00	37.05	-5	17,415	-0.03%
2021/10/25	16	37.10	6	37.56	37.15	10	17,709	0.06%
2021/10/22	14	36.89	17	37.08	37.60	-3	18,459	-0.02%
2021/10/21	20	36.50	33	36.22	35.60	-13	19,126	-0.07%
2021/10/20	3	35.60	4	35.91	36.05	-1	19,840	-0.01%
2021/10/19	23	34.69	9	35.12	35.25	14	21,324	0.07%
2021/10/18	4	33.63	3	33.97	33.75	1	24,167	0.00%
2021/10/15	12.1	33.97	0	0.00	34.00	12.1	25,658	0.05%
2021/10/14	1	32.75	2	32.55	32.60	-1	26,229	0.00%
2021/10/13	2	32.65	1	32.00	32.00	1	26,992	0.00%
2021/10/12	5	33.33	4	33.93	33.15	1	27,638	0.00%
2021/10/08	2	35.00	4	34.73	34.55	-2	28,093	-0.01%
2021/10/07	15	34.24	14	34.45	34.70	1	28,820	0.00%
2021/10/06	4	33.64	4	33.93	33.10	0	31,899	0.00%
2021/10/05	22.1	33.13	7	32.69	33.25	15.1	33,099	0.05%
2021/10/04	3	32.45	4	32.60	32.00	-1	33,868	0.00%
2021/10/01	19	33.89	18	33.94	33.60	1	34,108	0.00%
2021/09/30	1	36.00	21	36.05	36.05	-20	34,293	-0.06%
2021/09/29	11	36.31	11	36.59	36.05	0	34,450	0.00%
2021/09/28	80	37.60	72	37.47	37.60	8	34,776	0.02%
2021/09/27	40	36.81	11	37.08	37.05	29	34,636	0.08%
2021/09/24	5	36.06	15	36.35	36.00	-10	34,690	-0.03%
2021/09/23	11	36.35	10	36.00	36.00	1	34,911	0.00%
2021/09/22	12.1	36.37	3	36.68	36.10	9.1	35,592	0.03%
2021/09/17	1	36.90	12	37.19	37.80	-11	36,401	-0.03%
2021/09/16	10	37.48	32	37.46	37.00	-22	36,613	-0.06%
2021/09/15	8	37.58	3	37.60	37.25	5	36,646	0.01%
2021/09/14	14	37.96	7	38.24	38.50	7	36,735	0.02%
2021/09/13	3	38.25	11	38.26	37.85	-8	36,718	-0.02%
2021/09/10	14	38.26	11	38.52	38.65	3	36,799	0.01%
2021/09/09	6	38.06	7	37.99	38.30	-1	36,814	0.00%
2021/09/08	112	38.73	8.2	37.68	37.40	103.9	36,885	0.28%	大買/鉅額交易
2021/09/07	17	38.32	20	38.22	38.65	-3	36,887	-0.01%
2021/09/06	20	40.08	24.4	40.33	39.10	-4.4	36,978	-0.01%
2021/09/03	54	41.56	40	41.46	41.70	14	37,159	0.04%
2021/09/02	131	42.59	159.3	43.22	40.60	-28.3	37,520	-0.08%	大買/大賣/
2021/09/01	103.2	40.65	76	40.92	42.05	27.2	36,735	0.07%	大買/
2021/08/31	47	38.80	20	39.00	39.30	27	36,422	0.07%
2021/08/30	3	37.98	2	38.28	37.75	1	36,581	0.00%
2021/08/27	6	38.23	2	38.48	37.85	4	36,773	0.01%
2021/08/26	21	38.71	6	38.80	38.35	15	36,824	0.04%
2021/08/25	23	38.57	26	39.01	38.30	-3	36,876	-0.01%
2021/08/24	13.1	37.67	18	37.85	37.50	-5	36,777	-0.01%
2021/08/23	14.1	38.55	8.1	38.32	38.55	6	36,876	0.02%
2021/08/20	28	37.21	34	36.78	37.05	-6	37,038	-0.02%
2021/08/19	28	37.47	34.2	37.40	36.50	-6.2	37,228	-0.02%
2021/08/18	10.8	35.98	5	35.75	37.60	5.8	37,207	0.02%
2021/08/17	17	37.12	6	36.43	35.15	11	37,852	0.03%
2021/08/16	18	37.74	17	37.81	37.50	1	37,897	0.00%
2021/08/13	24.1	38.36	54	38.32	37.40	-29.9	37,806	-0.08%
2021/08/12	1	39.50	40	39.40	39.45	-39	37,796	-0.10%
2021/08/11	18	39.37	11.1	39.28	38.20	7	37,955	0.02%
2021/08/10	29.3	40.50	44	40.45	40.45	-14.8	37,974	-0.04%
2021/08/09	26	41.38	15.6	41.13	40.30	10.4	37,904	0.03%
2021/08/06	35	42.70	3.2	42.57	42.15	31.8	37,815	0.08%
2021/08/05	7	43.21	11	43.25	43.05	-4	38,084	-0.01%
2021/08/04	35	43.61	32	43.85	43.30	3	38,435	0.01%
2021/08/03	16.2	43.19	10	43.34	43.40	6.2	38,377	0.02%
2021/08/02	51	43.57	49	44.22	42.85	2	38,306	0.01%
2021/07/30	36	43.80	62	43.94	43.40	-26	38,010	-0.07%
2021/07/29	110	43.35	70.5	43.54	43.10	39.5	37,638	0.10%	大買/
2021/07/28	71.1	41.42	39.2	41.99	42.45	31.9	37,375	0.09%
2021/07/27	70	45.01	74.3	45.02	43.40	-4.3	37,014	-0.01%
2021/07/26	56.2	46.52	118	46.70	46.50	-61.8	37,296	-0.17%	大賣/
2021/07/23	190	45.75	142	46.08	44.90	48	38,235	0.13%	大買/大賣/
2021/07/22	991.1	45.56	894	45.94	44.70	97.1	36,872	0.26%	大買/大賣/
2021/07/21	41	43.31	189.6	43.77	43.90	-148.6	34,037	-0.44%	大賣/鉅額交易
2021/07/20	66	38.32	66	38.73	39.95	0	32,699	0.00%
2021/07/19	59.2	39.25	35	39.56	38.95	24.2	32,374	0.07%
2021/07/16	95	38.15	69	38.00	38.90	26	32,135	0.08%
2021/07/15	25	36.40	26.2	36.77	37.40	-1.2	31,890	0.00%
2021/07/14	152	36.41	40	36.29	36.30	112	32,698	0.34%	大買/鉅額交易
2021/07/13	145	39.95	143.5	39.59	37.30	1.5	32,442	0.00%	大買/大賣/
2021/07/12	45	37.93	147	38.25	38.30	-102	29,554	-0.35%	大賣/鉅額交易
2021/07/09	72	34.20	133	34.21	34.85	-61	28,571	-0.21%	大賣/
2021/07/08	93	33.09	17	33.37	32.85	76	28,148	0.27%
2021/07/07	20	33.11	42	33.02	32.70	-22	28,156	-0.08%
2021/07/06	10	32.41	11	32.56	32.30	-1	28,388	0.00%
2021/07/05	55	32.56	13	32.75	33.00	42	28,575	0.15%
2021/07/02	20	31.69	37	31.73	31.80	-17	28,580	-0.06%
2021/07/01	45	31.87	7	31.49	31.10	38	29,544	0.13%
2021/06/30	15	31.82	48	31.87	31.75	-33	30,540	-0.11%
2021/06/29	91	32.90	44	32.33	31.95	47	31,149	0.15%
2021/06/28	58	34.02	49	33.80	33.95	9	30,862	0.03%
2021/06/25	13	32.52	20	32.28	32.00	-7	30,669	-0.02%
2021/06/24	2	31.85	14	31.94	31.95	-12	30,690	-0.04%
2021/06/23	24	31.68	14	31.35	31.95	10	30,916	0.03%
2021/06/22	12	31.29	11	31.91	30.90	1	31,361	0.00%
2021/06/21	9.2	31.47	19	31.62	31.60	-9.8	32,370	-0.03%
2021/06/18	38.1	32.10	4	31.95	31.85	34.1	34,039	0.10%
2021/06/17	4	32.19	7.3	31.99	32.40	-3.3	34,686	-0.01%
2021/06/16	18.1	31.73	31	31.92	31.35	-12.9	34,671	-0.04%
2021/06/15	26.3	32.69	7.1	32.74	32.40	19.2	34,743	0.06%
2021/06/11	39	32.24	49	32.24	32.45	-10	34,893	-0.03%
2021/06/10	66.3	32.12	16	32.16	31.70	50.3	34,575	0.15%
2021/06/09	40	31.78	42	31.68	32.25	-2	34,075	-0.01%
2021/06/08	23	31.25	37	30.89	30.90	-14	33,380	-0.04%
2021/06/07	67	30.44	23	30.55	29.90	44	33,281	0.13%
2021/06/04	24	30.65	6	30.61	30.45	18	33,080	0.05%
2021/06/03	4	30.06	1	30.00	30.10	3	32,982	0.01%
2021/06/02	5	29.72	50	29.72	29.55	-45	32,945	-0.14%
2021/06/01	52	30.47	9	30.30	30.20	43	32,837	0.13%
2021/05/31	26	29.72	58	29.99	29.85	-32	32,706	-0.10%
2021/05/28	25	29.65	0	0.00	29.50	25	32,637	0.08%
2021/05/27	4	29.48	8	29.39	29.35	-4	32,590	-0.01%
2021/05/26	6	28.80	4	28.64	28.80	2	32,422	0.01%
2021/05/25	74	29.10	76	29.21	29.10	-2	32,412	-0.01%
2021/05/24	3	27.80	6	27.74	27.90	-3	31,818	-0.01%
2021/05/21	0	0.00	7	26.64	26.50	-7	31,924	-0.02%
2021/05/20	23	26.58	12	26.47	25.85	11	32,323	0.03%
2021/05/19	13	25.68	14	26.10	26.30	-1	32,599	0.00%
2021/05/18	16	25.14	19	24.38	25.70	-3	33,039	-0.01%
2021/05/17	6	23.40	4	24.05	23.40	2	33,063	0.01%
2021/05/14	22	26.58	30	26.92	25.95	-8	32,994	-0.02%
2021/05/13	34	25.53	20	25.61	26.05	14	32,962	0.04%
2021/05/12	34	25.51	26	26.97	25.30	8	32,685	0.02%
2021/05/11	17	28.49	21	27.99	27.90	-4	32,489	-0.01%
2021/05/10	6	30.38	1	30.75	30.50	5	33,017	0.02%
2021/05/07	3	30.80	25	30.79	31.20	-22	35,030	-0.06%
2021/05/06	23	29.57	5	30.09	29.55	18	35,368	0.05%
2021/05/05	26	30.88	33	30.66	29.80	-7	35,727	-0.02%
2021/05/04	39	30.48	46	30.68	30.45	-7	35,985	-0.02%
2021/05/03	106	33.46	44	33.68	32.20	62	35,869	0.17%	大買/
2021/04/29	190	34.01	209.2	34.11	35.05	-19.2	35,279	-0.05%	大買/大賣/
2021/04/28	11	32.03	8	32.37	31.90	3	34,789	0.01%
2021/04/27	8	32.11	19	31.77	31.75	-11	36,626	-0.03%
2021/04/26	13	32.17	11	32.05	32.15	2	37,864	0.01%
2021/04/23	36	31.98	28	32.09	32.15	8	38,967	0.02%
2021/04/22	61	32.17	81	31.91	30.80	-20	39,286	-0.05%
2021/04/21	25	33.15	26	33.52	33.05	-1	39,685	0.00%
2021/04/20	69	33.52	128	33.51	33.75	-59	41,249	-0.14%	大賣/
2021/04/19	103	31.75	44	31.76	32.25	59	41,999	0.14%	大買/
2021/04/16	33	31.15	30	31.09	30.95	3	42,586	0.01%
2021/04/15	26	30.84	156	30.74	31.30	-130	42,652	-0.30%	大賣/鉅額交易
2021/04/14	191	29.68	81.5	29.16	30.10	109.5	42,856	0.26%	大買/鉅額交易
2021/04/13	53	31.38	114.5	31.26	30.90	-61.5	42,534	-0.14%	大賣/
2021/04/12	72	31.32	108	31.52	30.95	-36	42,290	-0.09%	大賣/
2021/04/09	47	32.68	90	32.88	32.40	-43	41,776	-0.10%
2021/04/08	61	33.01	65	33.42	32.85	-4	41,548	-0.01%
2021/04/07	182	34.11	77.1	34.15	33.15	105	41,705	0.25%	大買/鉅額交易
2021/04/06	141	32.96	219	33.11	34.10	-78	41,049	-0.19%	大買/大賣/
2021/04/01	105	31.08	120.4	31.12	31.05	-15.4	40,359	-0.04%	大買/大賣/
2021/03/31	134	30.83	117	30.34	30.00	17	39,621	0.04%	大買/大賣/
2021/03/30	128	30.55	113	30.62	30.90	15	39,344	0.04%	大買/大賣/
2021/03/29	61	29.69	53	29.42	29.55	8	38,674	0.02%
2021/03/26	53	29.45	33.1	29.72	29.30	19.9	38,476	0.05%
2021/03/25	82	29.74	102	29.73	29.60	-20	38,239	-0.05%	大賣/
2021/03/24	102	30.99	96	30.54	30.50	6	37,772	0.02%	大買/
2021/03/23	241.1	30.36	160.7	30.86	30.90	80.4	36,947	0.22%	大買/大賣/
2021/03/22	104	26.88	122	27.59	28.80	-18	35,152	-0.05%	大買/大賣/
2021/03/19	5	25.54	124	25.66	26.25	-119	34,362	-0.35%	大賣/鉅額交易
2021/03/18	59	26.27	38	26.28	26.00	21	34,244	0.06%
2021/03/17	87	26.22	37.2	26.16	26.25	49.8	34,074	0.15%
2021/03/16	11	25.70	65	25.60	25.75	-54	33,715	-0.16%
2021/03/15	97	25.84	55	25.52	25.40	42	33,655	0.12%
2021/03/12	23	25.55	22	25.02	24.85	1	33,501	0.00%
2021/03/11	51	24.84	81	24.84	25.40	-30	34,099	-0.09%
2021/03/10	9	24.09	5	24.37	23.95	4	34,468	0.01%
2021/03/09	10	24.08	13	23.80	23.90	-3	34,459	-0.01%
2021/03/08	51	24.90	37	25.18	24.25	14	34,373	0.04%
2021/03/05	30	24.37	15	24.47	24.75	15	34,369	0.04%
2021/03/04	23	25.06	0	0.00	24.70	23	34,334	0.07%
2021/03/03	64	25.11	112	24.86	25.30	-48	34,611	-0.14%	大賣/
2021/03/02	46.2	25.86	11	25.80	25.55	35.2	34,445	0.10%
2021/02/26	29	25.54	58	25.42	25.75	-29	34,261	-0.08%
2021/02/25	34	25.59	4	25.64	25.50	30	34,209	0.09%
2021/02/24	65	25.65	54	25.90	25.45	11	34,275	0.03%
2021/02/23	18	26.08	50	26.09	26.05	-32	34,263	-0.09%
2021/02/22	79.5	27.17	42	27.09	26.80	37.5	34,238	0.11%
2021/02/19	61.1	26.39	104	26.62	26.65	-43	33,748	-0.13%	大賣/
2021/02/18	116	26.36	122	26.02	26.50	-6	33,377	-0.02%	大買/大賣/
2021/02/17	36	24.81	75	24.75	24.90	-39	32,857	-0.12%
2021/02/05	18	23.89	6	24.09	23.80	12	32,472	0.04%
2021/02/04	87	24.28	27	24.40	23.90	60	32,275	0.19%
2021/02/03	40	24.19	93	24.11	24.30	-53	32,059	-0.17%
2021/02/02	22	24.18	56	24.15	24.15	-34	31,898	-0.11%
2021/02/01	48	24.27	70	24.56	23.80	-22	31,660	-0.07%
2021/01/29	294	26.75	257	26.88	25.10	37	30,816	0.12%	大買/大賣/
2021/01/28	70	25.91	66	25.94	25.80	4	28,568	0.01%
2021/01/27	83	25.62	98	25.73	25.60	-15	27,891	-0.05%
2021/01/26	165	25.48	104	25.28	25.00	61	27,254	0.22%	大買/大賣/
2021/01/25	90	25.23	17.1	25.30	25.15	72.9	26,603	0.27%
2021/01/22	123	24.94	196	25.10	25.25	-73	26,066	-0.28%	大買/大賣/
2021/01/21	295	25.80	60	25.71	25.10	235	25,197	0.93%	大買/鉅額交易
2021/01/20	139	25.84	146	25.44	24.65	-7	23,693	-0.03%	大買/大賣/
2021/01/19	77	26.04	93.2	26.75	27.20	-16.2	21,667	-0.07%
2021/01/18	151.1	23.51	122.4	23.66	24.75	28.7	20,346	0.14%	大買/大賣/
2021/01/15	43	22.64	21	23.04	22.50	22	19,028	0.12%
2021/01/14	56	23.17	58	22.92	23.00	-2	18,428	-0.01%
2021/01/13	121	21.99	88	22.21	23.40	33	17,516	0.19%	大買/
2021/01/12	101	21.85	141	22.30	22.45	-40	15,549	-0.26%	大買/大賣/
2021/01/11	98	19.58	59	19.99	20.45	39	13,671	0.29%
2021/01/08	16	18.86	14	18.78	18.60	2	12,564	0.02%
2021/01/07	82	18.54	35	18.68	18.45	47	12,293	0.38%
2021/01/06	3	17.80	40	17.93	17.75	-37	11,846	-0.31%
2021/01/05	5	18.05	23	18.11	18.05	-18	11,715	-0.15%
2021/01/04	9	18.42	12	18.53	18.50	-3	11,613	-0.03%
2020/12/31	13	18.57	14	18.46	18.30	-1	11,740	-0.01%
2020/12/30	112	18.64	86	18.84	18.60	26	11,563	0.22%	大買/
2020/12/29	142	18.27	87	18.42	18.10	55	10,972	0.50%	大買/
2020/12/28	15	17.90	64	18.03	18.30	-49	10,507	-0.47%
2020/12/25	15	17.42	20	17.25	17.30	-5	9,995	-0.05%
2020/12/24	10	17.40	6	17.25	17.45	4	9,851	0.04%
2020/12/23	0	0.00	2	16.80	16.80	-2	9,704	-0.02%
2020/12/22	0	0.00	20	16.91	16.45	-20	9,834	-0.20%
2020/12/21	5	17.00	0	0.00	16.95	5	9,927	0.05%
2020/12/18	2	17.15	37	17.05	17.10	-35	10,233	-0.34%
2020/12/17	58	17.69	13	17.38	17.65	45	10,274	0.44%
2020/12/16	0	0.00	37	17.08	16.95	-37	10,266	-0.36%
2020/12/15	43	16.76	29	16.89	16.65	14	10,405	0.13%
2020/12/14	0	0.00	7	17.24	17.15	-7	10,400	-0.07%
2020/12/11	13	17.13	3	17.40	17.20	10	10,518	0.10%
2020/12/10	0	0.00	2	17.00	16.75	-2	10,700	-0.02%
2020/12/09	30	17.37	0	0.00	17.45	30	10,629	0.28%
2020/12/08	24	17.18	2	17.20	17.05	22	10,524	0.21%
2020/12/07	43	18.16	26	18.04	17.65	17	10,374	0.16%
2020/12/04	5	17.11	15	17.12	17.35	-10	9,681	-0.10%
2020/12/03	2	16.18	1	16.30	15.85	1	9,117	0.01%
2020/12/02	4	15.95	5	15.94	16.05	-1	9,171	-0.01%
2020/12/01	3	15.88	56	15.87	15.95	-53	9,151	-0.58%
2020/11/30	0	0.00	17	15.63	15.60	-17	9,051	-0.19%
2020/11/27	32	16.01	29	15.91	15.75	3	9,069	0.03%
2020/11/26	11	15.40	7	15.50	15.45	4	8,817	0.05%
2020/11/25	12	15.28	15	15.34	15.30	-3	8,760	-0.03%
2020/11/24	2	15.10	8	15.24	15.05	-6	8,651	-0.07%
2020/11/23	24	15.65	14	15.60	15.50	10	8,496	0.12%
2020/11/20	33	15.50	9	15.56	15.75	24	8,207	0.29%
2020/11/19	39	15.32	13	15.40	15.55	26	7,947	0.33%
2020/11/18	0	0.00	3	14.80	14.85	-3	7,645	-0.04%
2020/11/17	0	0.00	9	14.92	14.85	-9	7,635	-0.12%
2020/11/16	13	15.02	10	14.96	14.95	3	7,625	0.04%
2020/11/13	3	14.20	0	0.00	14.30	3	7,527	0.04%
2020/11/12	2	14.38	0	0.00	14.30	2	7,604	0.03%
2020/11/11	1	14.55	0	0.00	14.45	1	7,824	0.01%
2020/11/10	3	14.77	0	0.00	14.65	3	7,850	0.04%
2020/11/09	1	14.95	2	14.85	15.10	-1	7,770	-0.01%
2020/11/06	3	14.38	0	0.00	14.55	3	7,636	0.04%
2020/11/02	0	0.00	1	13.95	13.95	-1	7,761	-0.01%
2020/10/29	0	0.00	1	14.00	14.35	-1	7,783	-0.01%
2020/10/28	0	0.00	5	14.80	14.35	-5	7,770	-0.06%
2020/10/27	3	14.97	0	0.00	14.75	3	7,785	0.04%
2020/10/26	2	15.10	13	14.96	15.00	-11	7,745	-0.14%
2020/10/23	1	14.90	1	14.80	14.80	0	7,649	0.00%
2020/10/22	2	14.80	2	14.90	14.75	0	7,754	0.00%
2020/10/21	0	0.00	1	15.00	14.85	-1	7,710	-0.01%
2020/10/20	12	14.83	1	14.85	14.90	11	7,685	0.14%
2020/10/19	4	14.90	6	14.70	14.85	-2	7,633	-0.03%
2020/10/15	1	14.85	2	14.63	14.65	-1	7,670	-0.01%
2020/10/14	1	14.50	22	14.58	14.55	-21	7,604	-0.28%
2020/10/13	0	0.00	4	14.49	14.40	-4	7,542	-0.05%
2020/10/12	1.5	14.33	1	14.30	14.30	0.5	7,481	0.01%
2020/10/08	34	14.27	10	14.27	14.50	24	7,420	0.32%
2020/10/07	5	13.80	0	0.00	13.85	5	7,160	0.07%
2020/10/05	0	0.00	1	13.65	13.45	-1	7,184	-0.01%
2020/09/30	1	13.55	0	0.00	13.50	1	7,240	0.01%
2020/09/29	0	13.50	0	0.00	13.40	0	7,339	0.00%
2020/09/25	1	13.60	3	13.55	13.45	-2	7,431	-0.03%
2020/09/24	4	14.23	34	14.06	13.85	-30	7,279	-0.41%
2020/09/23	11.5	15.05	5	15.10	14.45	6.5	7,098	0.09%
2020/09/22	3	14.83	4	14.38	14.85	-1	6,737	-0.01%
2020/09/21	8	15.09	9	14.57	14.50	-1	6,512	-0.02%
2020/09/18	7	14.61	5	14.71	14.80	2	6,267	0.03%
2020/09/17	1	14.05	2	14.25	14.25	-1	6,221	-0.02%
2020/09/16	5	14.13	8.1	14.29	14.10	-3.1	6,800	-0.05%
2020/09/15	25	14.09	16	14.15	14.30	9	6,620	0.14%
2020/09/11	0	0.00	25	13.43	13.35	-25	6,260	-0.40%
2020/09/10	27	13.53	2	13.50	13.55	25	6,194	0.40%
2020/09/09	9	13.36	10	13.50	13.80	-1	6,106	-0.02%
2020/09/08	1	13.25	1	13.30	13.25	0	5,988	0.00%
2020/09/07	19	13.54	25	13.44	13.40	-6	5,936	-0.10%
2020/09/02	2	13.03	0	0.00	12.85	2	5,662	0.04%
2020/09/01	0	0.00	1	13.20	13.15	-1	5,580	-0.02%
2020/08/27	10	12.45	0	0.00	12.40	10	5,582	0.18%
2020/08/24	0	0.00	4	12.20	12.25	-4	5,898	-0.07%
2020/08/20	1	11.80	7	11.68	11.90	-6	6,181	-0.10%
2020/08/19	0	0.00	3	13.10	12.80	-3	6,033	-0.05%
2020/08/18	6	13.23	9	13.35	13.30	-3	5,918	-0.05%
2020/08/17	16	13.13	7	13.22	13.30	9	5,829	0.15%
2020/08/14	2	12.90	1	12.85	12.85	1	5,617	0.02%
2020/08/12	0	0.00	4	12.30	12.55	-4	5,981	-0.07%
2020/08/11	8	12.80	12	12.55	12.50	-4	5,960	-0.07%
2020/08/10	15	12.57	4	12.69	12.80	11	5,888	0.19%
2020/08/06	0	0.00	3	12.35	12.40	-3	5,846	-0.05%
2020/08/03	0	0.00	10	12.20	12.25	-10	5,776	-0.17%
2020/07/31	4	12.70	4	12.70	12.30	0	5,777	0.00%
2020/07/30	25	12.54	28	12.49	12.50	-3	5,750	-0.05%
2020/07/29	24	12.40	5	12.38	12.20	19	5,704	0.33%
2020/07/28	1	12.70	13	12.15	12.00	-12	5,652	-0.21%
2020/07/27	3	12.45	0	0.00	12.10	3	5,499	0.05%
2020/07/24	0	0.00	30	12.25	12.30	-30	5,494	-0.55%
2020/07/23	0	0.00	9	12.64	12.60	-9	5,524	-0.16%
2020/07/22	4	12.63	7	12.72	12.70	-3	5,481	-0.05%
2020/07/21	5	12.15	15	12.32	12.35	-10	5,320	-0.19%
2020/07/16	31	12.00	5	12.01	11.85	26	5,173	0.50%
2020/07/15	14	12.09	0	0.00	11.95	14	5,155	0.27%
2020/07/14	1	12.20	1	12.30	12.10	0	5,146	0.00%
2020/07/10	1	12.65	0	0.00	12.30	1	5,133	0.02%
2020/07/09	5	12.81	2	12.78	12.80	3	5,143	0.06%
2020/07/08	0	0.00	3	12.90	12.75	-3	5,060	-0.06%
2020/07/07	0	0.00	3	12.48	12.40	-3	4,929	-0.06%
2020/07/06	1.1	12.79	2	12.65	12.75	-0.9	4,853	-0.02%
2020/07/03	9	12.52	0	0.00	12.45	9	4,761	0.19%
2020/07/02	2	12.30	1	12.40	12.40	1	4,707	0.02%
2020/07/01	0	0.00	1	12.60	12.45	-1	4,675	-0.02%
2020/06/30	12	12.33	1	12.40	12.20	11	4,597	0.24%
2020/06/29	10	12.55	7	12.26	12.25	3	4,544	0.07%
2020/06/24	0.4	12.45	12	12.56	12.45	-11.6	4,384	-0.27%
2020/06/23	20	12.49	35	12.63	12.85	-15	4,210	-0.36%
2020/06/19	4	11.98	1	12.00	11.95	3	3,526	0.09%
2020/06/18	5	11.40	7	11.51	11.60	-2	3,423	-0.06%
2020/06/16	2	11.25	0	0.00	11.20	2	3,394	0.06%
2020/06/12	1	11.25	0	0.00	11.25	1	3,427	0.03%
2020/06/11	10	11.80	0	0.00	11.50	10	3,424	0.29%
2020/06/10	5	12.10	5	11.92	11.95	0	3,385	0.00%
2020/06/09	0	0.00	3	11.92	11.80	-3	3,404	-0.09%
2020/06/08	0	0.00	9	12.08	11.75	-9	3,432	-0.26%
2020/06/05	1	11.95	4	12.01	11.90	-3	3,389	-0.09%
2020/06/04	5	11.87	0	0.00	11.85	5	3,366	0.15%
2020/06/03	0	0.00	9	11.97	12.20	-9	3,330	-0.27%
2020/06/02	9	11.69	2	11.65	11.70	7	3,192	0.22%
2020/06/01	26	11.74	58	11.93	12.05	-32	3,124	-1.02%
2020/05/29	11	11.20	0.3	11.25	11.15	10.7	2,810	0.38%
2020/05/28	15	11.67	42	11.45	11.25	-27	2,799	-0.96%
2020/05/27	42	11.26	5	11.17	11.45	37	2,624	1.41%
2020/05/26	0	0.00	2	10.85	10.75	-2	2,462	-0.08%
2020/05/25	2	10.58	0	0.00	10.55	2	2,457	0.08%
2020/05/22	0.5	10.70	1	10.90	10.70	-0.5	2,451	-0.02%
2020/05/21	4	10.79	0	0.00	10.80	4	2,429	0.16%
2020/05/20	3	10.93	1	10.90	10.95	2	2,382	0.08%
2020/05/19	3	10.30	44.2	10.78	11.15	-41.2	2,225	-1.85%
2020/05/18	5	10.10	0	0.00	10.15	5	1,905	0.26%
2020/05/15	17	10.23	0	0.00	10.15	17	1,892	0.90%
2020/05/14	10	10.44	0	0.00	10.50	10	1,853	0.54%
2020/05/11	3	10.40	17	10.48	10.60	-14	1,775	-0.79%
2020/05/07	4	10.45	0	0.00	10.50	4	1,758	0.23%
2020/05/06	10	10.70	0	0.00	10.40	10	1,750	0.57%
2020/05/05	7	10.42	6	10.45	10.40	1	1,697	0.06%
2020/05/04	2	10.35	1	10.35	10.35	1	1,707	0.06%
2020/04/30	0	0.00	19	10.57	10.60	-19	1,724	-1.10%
2020/04/29	6	10.40	2	10.45	10.50	4	1,802	0.22%
2020/04/28	24	10.43	4	10.43	10.40	20	1,813	1.10%
2020/04/27	0	0.00	7	10.25	10.25	-7	1,800	-0.39%
2020/04/24	5	10.31	2	10.30	10.10	3	1,821	0.16%
2020/04/23	0	0.00	3	10.20	10.20	-3	1,793	-0.17%
2020/04/20	2	10.05	0	0.00	10.05	2	1,846	0.11%
2020/04/17	0	0.00	4	10.25	10.05	-4	1,861	-0.21%
2020/04/16	0	0.00	5	10.35	10.10	-5	1,844	-0.27%
2020/04/15	11	10.08	11	10.20	10.15	0	1,828	0.00%
2020/04/14	21	10.07	23	10.15	10.15	-2	1,821	-0.11%
2020/04/08	11	9.38	4	9.59	9.60	7	2,003	0.35%
2020/04/07	3	9.29	2	9.38	9.26	1	2,008	0.05%
2020/04/01	3	8.82	0	0.00	8.84	3	2,218	0.14%
2020/03/27	6	8.76	0	0.00	8.60	6	2,232	0.27%
2020/03/26	0.3	8.60	0	0.00	8.53	0.3	2,233	0.01%
2020/03/25	0	0.00	2	8.46	8.53	-2	2,226	-0.09%
2020/03/24	3	7.83	3	8.04	8.03	0	2,213	0.00%
2020/03/23	2	7.60	0	0.00	7.68	2	2,207	0.09%
2020/03/20	10	7.95	82	8.00	7.99	-72	2,222	-3.24%
2020/03/19	2	7.53	2	7.46	7.42	0	2,206	0.00%
2020/03/17	0	0.00	2	8.51	8.36	-2	2,157	-0.09%
2020/03/16	0	0.00	4	9.15	8.81	-4	2,147	-0.19%
2020/03/12	5	10.00	0	0.00	9.83	5	2,122	0.24%
2020/03/11	2	10.75	3.1	10.75	10.50	-1.1	2,080	-0.05%
2020/03/09	3	10.75	0	0.00	10.65	3	2,074	0.14%
2020/03/06	1	11.10	0	0.00	11.10	1	2,054	0.05%
2020/03/05	0	0.00	1	11.30	11.20	-1	2,048	-0.05%
2020/03/04	1	11.00	5	11.02	11.20	-4	2,043	-0.20%
2020/03/03	5	11.20	0	0.00	11.10	5	2,035	0.25%
2020/02/27	0	0.00	3	11.32	11.00	-3	2,024	-0.15%
2020/02/25	0	0.00	2	11.45	11.45	-2	1,983	-0.10%
2020/02/24	2	11.70	0	0.00	11.65	2	1,973	0.10%
2020/02/19	0	0.00	10	12.00	11.95	-10	1,993	-0.50%
2020/02/13	2	12.05	2	11.95	11.90	0	2,001	0.00%
2020/02/12	2	12.00	0	0.00	12.00	2	2,014	0.10%
2020/02/11	3	11.80	3	11.90	11.85	0	2,022	0.00%
2020/02/10	0.2	11.90	0	0.00	11.80	0.2	2,039	0.01%
2020/02/07	0	0.00	15	11.98	11.95	-15	2,055	-0.73%
2020/02/06	9	12.12	6	12.20	12.20	3	2,071	0.14%
2020/02/05	13	12.13	4	12.05	12.00	9	2,099	0.43%
2020/02/04	15	12.17	2	12.25	12.20	13	2,090	0.62%
2020/02/03	2	11.90	13	11.77	12.25	-11	2,085	-0.53%
2020/01/31	35	12.22	6	12.40	12.10	29	1,984	1.46%
2020/01/30	31	12.11	2	12.10	12.10	29	2,029	1.43%
2020/01/20	6	13.39	0	0.00	13.40	6	1,977	0.30%
2020/01/17	3	13.18	0	0.00	13.40	3	1,972	0.15%
2020/01/14	5	13.40	0	0.00	13.35	5	2,190	0.23%
2020/01/13	1	12.95	1	13.15	13.35	0	2,261	0.00%
2020/01/08	0	0.00	1	13.00	12.85	-1	2,309	-0.04%
2020/01/07	0	0.00	1.2	13.18	13.10	-1.2	2,392	-0.05%
2020/01/03	2	13.55	40	13.63	13.35	-38	2,260	-1.68%
2020/01/02	42	13.85	0	0.00	13.75	42	2,229	1.88%
2019/12/30	0	0.00	0.2	13.80	13.85	-0.2	2,216	-0.01%
2019/12/27	10	13.63	10	13.70	13.70	0	2,159	0.00%
2019/12/26	0	0.00	12	13.32	13.35	-12	2,021	-0.59%
2019/12/25	0	0.00	1	13.10	13.10	-1	2,030	-0.05%
2019/12/23	4	13.35	6	13.37	13.20	-2	2,286	-0.09%
2019/12/20	10	13.20	0	0.00	13.15	10	2,314	0.43%
2019/12/19	0	0.00	5	13.15	13.15	-5	2,500	-0.20%
2019/12/12	2	13.30	2	13.30	13.20	0	2,756	0.00%
2019/12/09	0	0.00	3	13.50	13.40	-3	2,854	-0.11%
2019/12/06	3	13.15	12	12.97	13.10	-9	2,821	-0.32%
2019/12/05	9	13.13	2	13.08	13.10	7	2,825	0.25%
2019/12/03	0	0.00	2	12.75	12.95	-2	2,934	-0.07%
2019/11/22	0	0.00	1	13.00	13.00	-1	3,399	-0.03%
2019/11/21	0	0.00	5	13.05	13.00	-5	3,435	-0.15%
2019/11/18	7	12.92	35	12.86	13.05	-28	3,495	-0.80%
2019/11/14	1	12.80	29	12.88	12.80	-28	3,585	-0.78%
2019/11/13	0	0.00	5	13.10	13.00	-5	3,597	-0.14%
2019/11/12	7	13.06	0	0.00	13.10	7	3,613	0.19%
2019/11/11	7	13.16	1	13.15	13.00	6	3,699	0.16%
2019/11/08	4	13.39	3	13.50	13.40	1	3,687	0.03%
2019/11/07	10	13.51	0	0.00	13.35	10	3,680	0.27%
2019/11/06	0	0.00	1	13.70	13.60	-1	3,656	-0.03%
2019/11/04	23	13.99	12	14.05	13.85	11	3,642	0.30%
2019/11/01	8	13.95	23	13.86	13.90	-15	3,662	-0.41%
2019/10/31	5	14.06	0	0.00	13.85	5	3,748	0.13%
2019/10/30	3	14.05	1	14.05	14.10	2	3,746	0.05%
2019/10/29	16	14.23	2	14.15	13.95	14	3,808	0.37%
2019/10/28	9	14.23	5	14.35	14.30	4	3,794	0.11%
2019/10/25	15	14.52	0	0.00	14.30	15	3,812	0.39%
2019/10/24	0	0.00	23	14.46	14.40	-23	3,826	-0.60%
2019/10/23	5	14.35	3	14.37	14.35	2	3,962	0.05%
2019/10/22	13	14.37	3	14.40	14.20	10	3,960	0.25%
2019/10/21	8	14.16	22	14.35	14.50	-14	3,834	-0.37%
2019/10/18	0	0.00	3	14.00	13.90	-3	3,686	-0.08%
2019/10/17	2	13.80	0	0.00	13.95	2	3,712	0.05%
2019/10/16	8	14.00	7	13.93	13.90	1	3,700	0.03%
2019/10/15	6	14.07	9	14.12	14.20	-3	3,667	-0.08%
2019/10/14	2	13.85	0	0.00	13.75	2	3,580	0.06%
2019/10/09	5	13.60	0	0.00	13.70	5	3,634	0.14%
2019/10/07	0	0.00	9	14.17	13.95	-9	3,659	-0.25%
2019/10/04	5	14.09	0	0.00	14.20	5	3,637	0.14%
2019/09/27	9	14.23	12	14.03	14.15	-3	3,532	-0.08%
2019/09/26	10	14.17	15	14.22	14.25	-5	3,413	-0.15%
2019/09/24	7	14.27	24	13.97	13.90	-17	3,314	-0.51%
2019/09/23	13	13.60	3	14.05	14.25	10	3,124	0.32%
2019/09/17	10	13.50	0	0.00	13.45	10	2,919	0.34%
2019/09/16	2	13.15	0	0.00	13.40	2	2,827	0.07%
2019/09/11	28	13.29	0	0.00	13.30	28	2,831	0.99%
2019/09/06	1	14.10	0	0.00	14.00	1	2,722	0.04%
2019/09/05	5	14.20	12	14.39	14.35	-7	2,688	-0.26%
2019/09/04	0	0.00	2.2	14.36	14.55	-2.2	2,599	-0.09%
2019/08/30	25	14.40	28	14.42	13.70	-3	2,424	-0.12%
2019/08/28	6	14.04	1	13.90	13.85	5	2,138	0.23%
2019/08/27	0	0.00	8	13.90	13.85	-8	2,120	-0.38%
2019/08/26	5	14.05	0	0.00	13.85	5	2,119	0.24%
2019/08/20	0	0.00	12	14.09	13.85	-12	1,998	-0.60%
2019/08/19	0	0.00	5	13.80	13.80	-5	1,995	-0.25%
2019/08/15	10	12.90	20	13.16	13.20	-10	1,949	-0.51%
2019/08/14	18	13.33	3	13.35	13.20	15	1,928	0.78%
2019/08/13	0	0.00	2	12.90	12.80	-2	1,841	-0.11%
2019/08/12	0	0.00	7	13.15	13.05	-7	1,837	-0.38%
2019/08/08	2	13.10	0	0.00	13.05	2	1,833	0.11%
2019/08/07	5	13.06	0	0.00	12.90	5	1,833	0.27%
2019/08/06	13	13.02	2	13.00	13.05	11	1,838	0.60%
2019/08/05	0	0.00	5	13.75	13.30	-5	1,813	-0.28%
2019/08/02	10	13.80	2	13.95	14.00	8	1,771	0.45%
2019/07/30	0	0.00	14	13.58	14.00	-14	1,604	-0.87%
2019/07/29	1	13.90	1	14.05	13.85	0	1,560	0.00%
2019/07/26	0	0.00	25	13.82	13.85	-25	1,531	-1.63%
2019/07/25	7	13.81	4	13.85	13.80	3	1,493	0.20%
2019/07/24	0	0.00	32	13.33	13.40	-32	1,320	-2.42%
2019/07/23	10	12.95	10	13.00	13.10	0	1,265	0.00%
2019/07/22	12	12.90	1	12.95	12.90	11	1,255	0.88%
2019/07/19	0	0.00	15	13.10	12.95	-15	1,276	-1.18%
2019/07/17	6	12.71	1	12.80	12.75	5	1,234	0.41%
2019/07/16	15	12.78	11	12.75	12.75	4	1,232	0.32%
2019/07/15	9	12.97	11	13.01	12.85	-2	1,227	-0.16%
2019/07/12	9	13.00	0	0.00	13.10	9	1,196	0.75%
2019/07/11	0	0.00	2	12.95	12.90	-2	1,162	-0.17%
2019/07/10	0	0.00	47	13.00	13.00	-47	1,178	-3.99%
2019/07/09	38	13.00	141	12.99	12.90	-103	1,259	-8.18%	大賣/鉅額交易
2019/07/08	0	0.00	1	12.95	12.85	-1	1,294	-0.08%
2019/07/05	0	0.00	2	12.90	12.85	-2	1,324	-0.15%
2019/07/03	1	12.85	2	12.75	12.70	-1	1,363	-0.07%
2019/07/02	5	13.00	0	0.00	12.95	5	1,401	0.36%
2019/07/01	0	0.00	24	12.70	12.75	-24	1,371	-1.75%
2019/06/28	0	0.00	2	12.35	12.35	-2	1,408	-0.14%
2019/06/19	2	12.15	2	12.05	12.00	0	1,519	0.00%
2019/06/12	0	0.00	1	12.10	12.05	-1	2,038	-0.05%
2019/05/24	5	12.30	5	12.00	12.00	0	2,309	0.00%
2019/05/23	0	0.00	2	12.15	12.20	-2	2,274	-0.09%
2019/05/16	6	11.97	0	0.00	11.65	6	2,786	0.22%
2019/05/15	1	12.00	0	0.00	12.00	1	2,842	0.04%
2019/05/13	0	0.00	10	11.60	11.40	-10	2,877	-0.35%
2019/05/10	1	11.70	0	0.00	11.60	1	2,917	0.03%
2019/05/06	2	12.50	0	0.00	12.25	2	2,889	0.07%
2019/04/29	3	12.83	0	0.00	12.75	3	2,904	0.10%
2019/04/25	5	13.35	0	0.00	13.35	5	3,012	0.17%
2019/04/19	0	0.00	1	13.10	13.20	-1	3,036	-0.03%
2019/04/16	0	0.00	4	13.60	13.55	-4	3,006	-0.13%
2019/04/15	3	13.75	1	13.75	13.65	2	2,985	0.07%
2019/04/12	2	13.60	2	13.45	13.45	0	2,889	0.00%
2019/04/10	2	13.55	0	0.00	13.50	2	2,800	0.07%
2019/04/09	2	13.73	0	0.00	13.65	2	2,769	0.07%
2019/04/08	5	13.65	0	0.00	13.60	5	2,758	0.18%
2019/04/03	2	13.55	0	0.00	13.65	2	2,711	0.07%
2019/04/02	5	13.73	5	13.70	13.70	0	2,690	0.00%
2019/03/27	0	0.00	8	13.46	13.40	-8	2,581	-0.31%
2019/03/25	2	13.20	0	0.00	13.20	2	2,542	0.08%
2019/03/21	0	0.00	1	13.75	13.75	-1	2,505	-0.04%
2019/03/20	0	0.00	5	13.74	14.00	-5	2,476	-0.20%
2019/03/18	3	13.55	9.9	13.73	13.90	-6.9	2,332	-0.30%
2019/03/15	5	13.30	4	13.43	13.40	1	2,043	0.05%
2019/03/14	5	13.20	0	0.00	13.00	5	1,940	0.26%
2019/03/13	0	0.00	1	12.80	13.25	-1	1,902	-0.05%
2019/03/08	0	12.40	0	0.00	12.40	0	1,905	0.00%
2019/03/07	2	12.70	0	0.00	12.55	2	1,932	0.10%
2019/03/05	0.2	12.75	0	0.00	12.75	0.2	1,936	0.01%
2019/02/26	6	12.85	0	0.00	12.75	6	1,972	0.30%
2019/02/20	5	13.30	5	13.30	13.30	0	1,952	0.00%
2019/02/19	0.2	13.00	3	12.85	13.15	-2.8	1,808	-0.15%
2019/02/18	0	0.00	2	12.70	12.95	-2	1,770	-0.11%
2019/02/15	21	12.89	22	12.82	12.70	-1	1,686	-0.06%
2019/02/14	4	12.31	0	0.00	12.60	4	1,481	0.27%
2019/02/13	2	12.10	1	12.25	12.10	1	1,419	0.07%
2019/02/12	0	0.00	2	12.00	12.00	-2	1,374	-0.15%
2019/02/11	0	0.00	16	11.85	12.05	-16	1,370	-1.17%
2019/01/25	8	11.68	0	0.00	11.70	8	1,332	0.60%
2019/01/24	10	11.78	5	11.80	11.65	5	1,335	0.37%
2019/01/23	5	11.76	3	11.90	11.70	2	1,342	0.15%
2019/01/21	10	11.83	0	0.00	11.75	10	1,362	0.73%
2019/01/18	8	11.69	5	11.81	11.75	3	1,382	0.22%
2019/01/14	0	0.00	4	11.40	11.60	-4	1,331	-0.30%
2019/01/04	2	10.90	0	0.00	10.90	2	1,356	0.15%
2018/12/25	2	11.10	0	0.00	11.15	2	1,449	0.14%
2018/12/18	3	11.50	0	0.00	11.50	3	1,457	0.21%
2018/12/17	0	0.00	2	11.80	11.75	-2	1,463	-0.14%
2018/12/14	2	11.80	0	0.00	11.80	2	1,463	0.14%
2018/12/10	2	11.80	0	0.00	11.70	2	1,478	0.14%
2018/12/07	0	0.00	3	12.10	12.05	-3	1,482	-0.20%
2018/12/06	5	12.23	0	0.00	11.80	5	1,466	0.34%
2018/12/05	0	0.00	11	12.01	12.65	-11	1,409	-0.78%
2018/12/04	0	0.00	7	12.22	12.25	-7	1,414	-0.49%
2018/11/30	16	12.01	0	0.00	11.90	16	1,408	1.14%
2018/11/19	0	0.00	9	11.17	11.20	-9	1,219	-0.74%
2018/11/16	5	10.86	5	11.02	10.95	0	1,208	0.00%
2018/11/12	0	0.00	2	10.60	10.60	-2	1,224	-0.16%
2018/11/08	4	10.80	4	10.75	10.65	0	1,290	0.00%
2018/11/05	0	0.00	1	10.65	10.55	-1	1,415	-0.07%
2018/11/02	1	10.85	0	0.00	10.80	1	1,596	0.06%
2018/11/01	0	0.00	1	10.55	10.65	-1	1,649	-0.06%
2018/10/31	1	10.20	0	0.00	10.40	1	1,714	0.06%
2018/10/30	0	0.00	1	10.10	10.10	-1	1,708	-0.06%
2018/10/29	1	9.71	0	0.00	10.10	1	1,670	0.06%
2018/10/26	0	0.00	20	9.89	9.85	-20	1,668	-1.20%
2018/10/23	5	11.05	1	10.90	11.00	4	1,611	0.25%
2018/10/11	2	11.05	0	0.00	11.05	2	1,569	0.13%
2018/10/02	1	13.15	0	0.00	13.20	1	1,719	0.06%
2018/09/19	0.2	13.00	0	0.00	13.05	0.2	1,929	0.01%
2018/09/18	1	12.65	0	0.00	12.65	1	2,112	0.05%
2018/09/10	4	12.18	0	0.00	12.00	4	2,869	0.14%
2018/09/07	2	12.85	3	13.25	12.85	-1	2,941	-0.03%
2018/08/28	0	0.00	2	13.85	13.75	-2	3,540	-0.06%
2018/08/24	0	0.00	1	13.45	13.50	-1	3,594	-0.03%
2018/08/23	0	0.00	4	13.50	13.55	-4	3,620	-0.11%
2018/08/21	0	0.00	2	13.45	13.45	-2	3,882	-0.05%
2018/08/17	1	13.80	0	0.00	13.60	1	3,997	0.03%
2018/08/15	2	14.00	5	14.10	13.95	-3	4,070	-0.07%
2018/08/13	12	14.73	0	0.00	14.70	12	4,017	0.30%
2018/08/10	0	0.00	1	15.40	15.30	-1	3,988	-0.03%
2018/08/09	5	15.93	5	15.95	15.75	0	3,956	0.00%
2018/08/08	3	15.47	0	0.00	15.70	3	3,824	0.08%
2018/08/07	0	0.00	1	15.10	15.30	-1	3,776	-0.03%
2018/08/06	0	0.00	14	15.14	15.10	-14	3,711	-0.38%
2018/08/03	0	0.00	2	15.00	15.00	-2	3,726	-0.05%
2018/08/02	0	0.00	1	14.90	14.90	-1	3,769	-0.03%
2018/07/31	0	0.00	2	14.90	14.80	-2	3,790	-0.05%
2018/07/25	0	0.00	2	14.90	14.85	-2	3,844	-0.05%
2018/07/19	4	15.33	0	0.00	14.95	4	3,880	0.10%
2018/07/17	2	15.10	4	15.15	15.20	-2	3,862	-0.05%
2018/07/16	0	0.00	9	14.96	15.00	-9	3,782	-0.24%
2018/07/13	0	0.00	1	14.85	14.85	-1	3,837	-0.03%
2018/07/11	7	15.09	1	15.05	15.10	6	3,814	0.16%
2018/07/10	1	14.95	0	0.00	15.00	1	3,780	0.03%
2018/07/06	1	14.80	0	0.00	15.10	1	3,775	0.03%
2018/07/05	5	15.10	1	15.20	15.10	4	3,732	0.11%
2018/07/04	6	15.44	0	0.00	15.45	6	3,736	0.16%
2018/07/03	2	15.40	0	0.00	15.35	2	3,736	0.05%
2018/07/02	10	15.90	7	15.90	15.60	3	3,735	0.08%
2018/06/29	2	15.80	0	0.00	15.85	2	3,739	0.05%
2018/06/28	11	15.95	1	15.95	15.75	10	3,750	0.27%
2018/06/27	8	16.45	50	16.26	16.20	-42	3,731	-1.13%
2018/06/26	3	16.05	12	15.94	16.35	-9	3,543	-0.25%
2018/06/25	2	16.65	0	0.00	16.25	2	3,501	0.06%
2018/06/22	4	16.85	6	16.75	16.50	-2	3,494	-0.06%
2018/06/21	9	16.69	15	16.80	16.70	-6	3,302	-0.18%
2018/06/20	3	15.80	6	16.15	16.25	-3	3,196	-0.09%
2018/06/19	5	16.80	4	16.73	16.20	1	3,176	0.03%
2018/06/14	2	16.60	2	16.25	16.25	0	2,999	0.00%
2018/06/13	0	0.00	8	16.23	16.30	-8	3,055	-0.26%
2018/06/12	0	0.00	8	16.32	16.35	-8	3,137	-0.25%
2018/06/11	0	0.00	10	16.15	16.20	-10	3,168	-0.32%
2018/06/08	0	0.00	9	16.30	16.10	-9	3,167	-0.28%
2018/06/07	35	16.53	18	16.44	16.40	17	3,226	0.53%
2018/06/06	2	15.60	23	15.84	16.35	-21	2,979	-0.70%
2018/06/05	22	15.55	0	0.00	15.55	22	2,900	0.76%
2018/06/04	12	15.53	0	0.00	15.55	12	3,001	0.40%
2018/06/01	27	15.44	0	0.00	15.45	27	3,066	0.88%
2018/05/31	20	15.53	1	15.50	15.50	19	3,048	0.62%
2018/05/30	3	15.57	3	15.50	15.65	0	3,123	0.00%
2018/05/29	4	15.39	0	0.00	15.35	4	2,903	0.14%
2018/05/28	3	15.62	1	15.70	15.50	2	2,909	0.07%
2018/05/23	0	0.00	1	14.60	14.80	-1	2,903	-0.03%
2018/05/22	4	14.65	4	14.55	14.55	0	2,886	0.00%
2018/05/21	0	0.00	8	14.57	14.65	-8	2,912	-0.27%
2018/05/17	0	0.00	10	14.50	14.40	-10	3,014	-0.33%
2018/05/16	5	14.55	0	0.00	14.40	5	3,070	0.16%
2018/05/14	10	14.50	1	14.45	14.50	9	3,279	0.27%
2018/05/10	5.1	14.73	5	14.65	14.65	0.1	3,504	0.00%
2018/05/08	5	14.40	0	0.00	14.40	5	3,707	0.13%
2018/05/07	0.1	14.50	1	14.15	14.40	-0.9	4,162	-0.02%
2018/05/04	1	14.15	0	0.00	14.15	1	4,296	0.02%
2018/05/03	0.1	14.10	0	0.00	14.15	0.1	4,969	0.00%
2018/05/02	0	0.00	2	14.40	14.35	-2	5,508	-0.04%
2018/04/30	0	0.00	1	14.25	14.50	-1	5,666	-0.02%
2018/04/27	1	14.15	1	14.30	14.15	0	5,698	0.00%
2018/04/26	2	14.30	0	0.00	14.05	2	5,839	0.03%
2018/04/25	5	14.50	0	0.00	14.50	5	5,945	0.08%
2018/04/24	0	0.00	10	14.70	14.70	-10	5,961	-0.17%
2018/04/23	10	15.15	0	0.00	15.05	10	5,961	0.17%
2018/04/19	1	15.55	0	0.00	15.60	1	6,070	0.02%
2018/04/13	4	15.60	5	15.68	15.55	-1	6,067	-0.02%
2018/04/11	0	0.00	10	15.55	15.50	-10	6,128	-0.16%
2018/04/10	10	15.55	0	0.00	15.45	10	6,174	0.16%
2018/04/09	0	0.00	5	15.62	15.55	-5	6,261	-0.08%
2018/04/03	0	0.00	10	15.70	15.70	-10	6,353	-0.16%
2018/03/28	1	15.90	0	0.00	15.85	1	6,373	0.02%
2018/03/27	0	0.00	1	16.10	16.05	-1	6,474	-0.02%
2018/03/23	2	15.65	0	0.00	15.65	2	6,531	0.03%
2018/03/22	5	16.50	5	16.44	16.05	0	6,553	0.00%
2018/03/19	13	16.46	4	16.50	16.45	9	6,457	0.14%
2018/03/16	6	16.48	6	16.61	16.70	0	6,358	0.00%
2018/03/15	1	16.55	20	16.50	16.45	-19	6,261	-0.30%
2018/03/13	0	0.00	32	16.18	16.30	-32	6,256	-0.51%
2018/03/12	0	0.00	1	16.30	16.30	-1	6,197	-0.02%
2018/03/09	3	16.37	0	0.00	16.30	3	6,248	0.05%
2018/03/08	5	16.64	10	16.75	16.55	-5	6,314	-0.08%
2018/03/07	7	16.15	2	16.15	16.30	5	6,219	0.08%
2018/03/02	3.1	15.95	3	15.70	16.05	0.1	6,227	0.00%
2018/02/26	8	16.13	10	16.18	16.10	-2	6,485	-0.03%
2018/02/23	10	16.43	7	16.49	16.40	3	6,473	0.05%
2018/02/12	2	15.35	0	0.00	15.20	2	6,439	0.03%
2018/02/07	8	16.11	2	16.50	16.05	6	6,435	0.09%
2018/02/06	6	15.83	0	0.00	15.70	6	6,511	0.09%
2018/02/05	10	17.16	3	17.00	17.30	7	6,477	0.11%
2018/02/01	6	18.13	0	0.00	17.85	6	7,139	0.08%
2018/01/31	4	18.43	0	0.00	18.25	4	7,161	0.06%
2018/01/30	50	18.75	7	18.56	18.45	43	7,301	0.59%
2018/01/29	11	18.11	7	18.46	18.10	4	6,903	0.06%
2018/01/26	97	18.45	17	18.46	18.40	80	6,818	1.17%
2018/01/25	3	18.08	5	17.82	18.00	-2	6,221	-0.03%
2018/01/24	0	0.00	8	17.30	17.30	-8	5,782	-0.14%
2018/01/22	10	17.26	2	17.10	16.90	8	5,859	0.14%
2018/01/16	0	0.00	1	16.85	16.85	-1	6,922	-0.01%
2018/01/15	0	0.00	3	16.40	16.45	-3	7,526	-0.04%
2018/01/12	3	16.40	2	16.35	16.35	1	7,554	0.01%
2018/01/11	4	16.20	0	0.00	16.15	4	7,633	0.05%
2018/01/05	1	16.95	0	0.00	16.95	1	8,262	0.01%
2018/01/02	0	0.00	3	16.90	17.00	-3	8,363	-0.04%