凌陽 (2401)-元富-成功券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.60
漲跌
▲0.90
漲幅
+3.25%
成交量
3,826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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	1	28.05	0	0.00	28.60	1	4,130	0.02%
2024/04/25	1	27.90	0	0.00	27.80	1	4,213	0.02%
2024/04/22	10	26.80	1	26.85	26.75	9	4,619	0.19%
2024/04/19	5	28.35	0	0.00	27.60	5	4,610	0.11%
2024/04/17	19	29.50	20	29.99	28.90	-1	4,380	-0.02%
2024/04/16	8	28.16	5	28.86	29.30	3	4,031	0.07%
2024/04/15	0	0.00	20	27.70	27.80	-20	3,762	-0.53%
2024/04/12	1	28.30	5	28.30	28.30	-4	3,692	-0.11%
2024/04/11	5	28.10	0	0.00	28.00	5	3,659	0.14%
2024/04/10	0	0.00	5	28.40	28.30	-5	3,656	-0.14%
2024/04/09	2	27.90	2	27.85	27.90	0	3,676	0.00%
2024/04/03	0	28.05	0	0.00	27.95	0	3,706	0.00%
2024/04/02	1	28.05	0	0.00	28.00	1	3,719	0.03%
2024/04/01	0	28.50	0	0.00	28.40	0	3,742	0.00%
2024/03/29	1	28.10	0	0.00	28.10	1	3,800	0.03%
2024/03/28	1	28.15	0	0.00	27.95	1	3,811	0.03%
2024/03/27	1	28.25	0	0.00	28.25	1	3,820	0.03%
2024/03/26	2	29.13	0	0.00	28.30	2	3,833	0.05%
2024/03/25	17	29.07	1	29.65	29.15	16	3,806	0.42%
2024/03/22	0	0.00	30	28.55	28.80	-30	3,777	-0.79%
2024/03/21	1	28.65	0	0.00	28.90	1	3,835	0.03%
2024/03/20	0	0.00	1	28.60	28.50	-1	4,000	-0.02%
2024/03/19	3	28.80	0	0.00	28.75	3	4,104	0.07%
2024/03/18	1	28.70	0	0.00	28.95	1	4,133	0.02%
2024/03/15	6	28.95	0	0.00	28.80	6	4,224	0.14%
2024/03/14	0	0.00	20	29.30	29.30	-20	4,331	-0.46%
2024/03/13	1	30.40	0	0.00	30.20	1	4,480	0.02%
2024/03/11	1	31.50	0	0.00	31.30	1	4,687	0.02%
2024/03/08	1	31.80	0	0.00	31.20	1	4,753	0.02%
2024/03/07	0	0.00	11	31.40	31.50	-11	4,828	-0.23%
2024/03/06	1	32.10	2	32.13	32.00	-1	4,921	-0.02%
2024/03/01	5	32.60	0	0.00	32.60	5	5,889	0.08%
2024/02/29	1	32.90	0	0.00	33.10	1	6,068	0.02%
2024/02/27	0	0.00	1	32.90	32.95	-1	6,287	-0.02%
2024/02/26	0	0.00	1	33.55	33.50	-1	6,529	-0.02%
2024/02/22	20	33.40	2	33.30	33.40	18	7,308	0.25%
2024/02/21	3	33.48	0	0.00	33.30	3	7,988	0.04%
2024/02/20	3	33.65	9	33.49	33.40	-6	8,652	-0.07%
2024/02/19	2	32.75	0	0.00	32.75	2	8,679	0.02%
2024/02/16	3	32.67	5	32.41	32.80	-2	8,759	-0.02%
2024/02/15	0	0.00	3	31.13	31.50	-3	8,739	-0.03%
2024/02/05	6	31.07	5	31.58	30.95	1	8,754	0.01%
2024/02/02	1	32.45	4	32.01	31.70	-3	8,750	-0.03%
2024/02/01	2	32.25	0	0.00	32.30	2	8,788	0.02%
2024/01/31	2	32.55	7.2	32.80	32.30	-5.2	8,902	-0.06%
2024/01/30	1	32.05	0	0.00	32.20	1	9,526	0.01%
2024/01/26	1	32.00	0	0.00	32.05	1	9,797	0.01%
2024/01/25	2	32.75	7	32.61	32.60	-5	9,790	-0.05%
2024/01/24	2	33.40	0	0.00	33.30	2	9,809	0.02%
2024/01/23	13	33.92	1	34.05	33.80	12	9,892	0.12%
2024/01/22	4	33.88	7	33.95	34.30	-3	9,875	-0.03%
2024/01/19	0	0.00	1	33.00	33.10	-1	9,889	-0.01%
2024/01/18	1	33.20	6	32.18	32.40	-5	10,046	-0.05%
2024/01/17	17	33.24	8	33.08	33.20	9	10,531	0.09%
2024/01/16	2	32.88	5	33.44	33.45	-3	10,607	-0.03%
2024/01/15	6	32.50	6	32.48	32.70	0	10,773	0.00%
2024/01/12	1	32.00	0	0.00	31.50	1	10,860	0.01%
2024/01/11	2	32.30	0	0.00	32.70	2	10,872	0.02%
2024/01/10	2	32.15	1	32.30	32.15	1	11,077	0.01%
2024/01/09	0.1	32.70	0	0.00	32.25	0.1	11,207	0.00%
2024/01/08	1.3	32.79	1	32.85	32.75	0.3	11,219	0.00%
2024/01/05	1	32.95	1	33.10	33.00	0	11,247	0.00%
2024/01/04	6.1	32.90	9	32.96	32.80	-2.9	11,311	-0.03%
2024/01/03	4.2	33.25	13	33.25	33.25	-8.8	11,316	-0.08%
2024/01/02	2.3	33.83	0	0.00	33.75	2.3	11,308	0.02%
2023/12/29	1	33.85	1	34.25	34.35	0	11,330	0.00%
2023/12/28	3.1	34.08	1	34.30	34.00	2.1	11,328	0.02%
2023/12/27	32.2	34.16	1	34.10	34.10	31.2	11,364	0.27%
2023/12/26	7	34.23	1	34.05	34.10	6	11,341	0.05%
2023/12/25	3.3	33.68	0	0.00	33.30	3.3	11,322	0.03%
2023/12/22	5	33.58	8	33.56	33.60	-3	11,316	-0.03%
2023/12/21	0.3	33.33	0	0.00	33.20	0.3	11,318	0.00%
2023/12/20	2.1	33.82	0	0.00	33.70	2.1	11,327	0.02%
2023/12/19	1.2	33.39	2	33.35	33.70	-0.8	11,337	-0.01%
2023/12/18	5.4	34.36	8	34.15	34.05	-2.6	11,374	-0.02%
2023/12/15	19.3	35.76	9	35.44	34.85	10.3	11,431	0.09%
2023/12/14	7	36.50	9	36.70	36.65	-2	11,365	-0.02%
2023/12/13	2	36.25	2	36.20	36.30	0	11,296	0.00%
2023/12/12	4	36.33	4	36.10	36.10	0	11,364	0.00%
2023/12/11	2	36.72	0	0.00	36.55	2	11,377	0.02%
2023/12/08	0	0.00	8	36.74	36.40	-8	11,300	-0.07%
2023/12/07	13.1	36.00	9.1	35.60	35.55	4	11,179	0.04%
2023/12/06	11	35.54	12	35.94	36.10	-1	11,165	-0.01%
2023/12/05	5.1	34.70	5	34.69	34.80	0.1	11,140	0.00%
2023/12/04	7.4	35.46	8	35.21	35.05	-0.7	11,398	-0.01%
2023/12/01	5.3	35.96	5	36.01	35.75	0.3	12,165	0.00%
2023/11/30	9.1	36.26	6	36.26	36.15	3.1	12,722	0.02%
2023/11/29	18	36.56	7	36.90	36.40	11	12,666	0.09%
2023/11/28	11	36.32	16	36.43	36.50	-5	12,273	-0.04%
2023/11/27	22.1	36.01	39.1	36.09	35.65	-17	12,262	-0.14%
2023/11/24	11.1	35.89	11	35.81	35.55	0.1	12,347	0.00%
2023/11/22	31.7	35.80	21	36.15	36.05	10.7	12,036	0.09%
2023/11/21	31.9	35.19	28	35.33	35.40	3.9	11,773	0.03%
2023/11/20	21.1	35.53	46	35.45	35.65	-24.9	11,498	-0.22%
2023/11/17	35	34.14	129.3	33.94	34.50	-94.3	10,918	-0.86%	大賣/
2023/11/16	37	32.44	47	32.50	32.60	-10	10,420	-0.10%
2023/11/15	2	32.35	5	32.06	31.60	-3	10,384	-0.03%
2023/11/14	7	31.54	15	31.55	31.50	-8	10,460	-0.08%
2023/11/13	8	31.29	9	31.37	31.40	-1	10,882	-0.01%
2023/11/10	6.2	31.29	8	31.15	31.10	-1.8	10,947	-0.02%
2023/11/09	16.1	31.69	4	31.86	31.85	12.1	10,960	0.11%
2023/11/08	33	32.30	0	0.00	32.15	33	11,004	0.30%
2023/11/07	103	32.99	29	33.34	33.05	74	10,987	0.67%	大買/
2023/11/06	3	31.22	19	32.28	32.55	-16	10,393	-0.15%
2023/11/03	2.1	30.00	0	0.00	29.95	2.1	10,160	0.02%
2023/11/02	0	0.00	5	30.05	30.05	-5	10,209	-0.05%
2023/11/01	8.1	30.04	5	29.69	29.65	3.1	10,325	0.03%
2023/10/31	10.2	31.11	17	30.25	30.10	-6.8	10,358	-0.07%
2023/10/30	8	31.95	4	31.88	31.65	4	10,363	0.04%
2023/10/27	13	31.94	15	31.90	31.60	-2	10,633	-0.02%
2023/10/26	21	32.46	15	32.29	32.10	6	10,757	0.06%
2023/10/25	23	33.06	43	32.99	32.50	-20	10,642	-0.19%
2023/10/24	17	31.31	15	31.60	31.45	2	10,226	0.02%
2023/10/23	20	32.16	11	31.92	31.80	9	10,124	0.09%
2023/10/20	5	31.75	7	31.81	32.05	-2	9,862	-0.02%
2023/10/19	3	30.93	1	31.60	31.70	2	9,752	0.02%
2023/10/18	8	31.54	26	31.50	31.45	-18	9,680	-0.19%
2023/10/17	23.1	31.61	19	31.61	31.15	4.1	9,459	0.04%
2023/10/16	1	30.50	0	0.00	30.50	1	9,335	0.01%
2023/10/13	2	30.25	8	30.61	30.30	-6	9,490	-0.06%
2023/10/12	5	30.66	6	30.51	30.60	-1	9,693	-0.01%
2023/10/11	6	30.05	14	29.83	29.75	-8	9,725	-0.08%
2023/10/06	4	30.05	4	30.15	30.20	0	9,759	0.00%
2023/10/05	8	30.14	6	29.95	29.95	2	9,883	0.02%
2023/10/04	0	0.00	2	29.33	29.55	-2	9,867	-0.02%
2023/10/03	6	29.83	5	30.02	29.85	1	9,889	0.01%
2023/10/02	1	29.50	1	29.45	29.55	0	9,919	0.00%
2023/09/28	7.3	29.35	4	29.58	29.05	3.3	9,969	0.03%
2023/09/27	4.1	29.15	1	29.10	29.15	3.1	9,955	0.03%
2023/09/26	2.2	29.61	4	29.39	29.20	-1.8	10,014	-0.02%
2023/09/25	2.2	29.96	9	29.66	29.65	-6.8	10,053	-0.07%
2023/09/22	1	29.65	1	29.85	29.85	0	10,036	0.00%
2023/09/21	11.1	29.72	13	29.65	29.55	-1.9	10,024	-0.02%
2023/09/20	31.2	30.44	6	30.68	30.35	25.2	9,971	0.25%
2023/09/19	15.3	32.06	19	31.54	31.30	-3.7	9,890	-0.04%
2023/09/18	1	32.45	7	32.56	32.40	-6	9,808	-0.06%
2023/09/15	12.1	32.34	10	32.19	32.25	2.1	9,807	0.02%
2023/09/14	10	32.28	9	32.36	32.35	1	9,797	0.01%
2023/09/13	23.1	31.82	14	31.81	31.70	9.1	9,827	0.09%
2023/09/12	20	31.91	13	31.92	31.80	7	10,153	0.07%
2023/09/11	28.1	31.87	36	31.80	32.05	-7.9	10,958	-0.07%
2023/09/08	8.1	32.22	29	32.12	32.10	-20.9	10,958	-0.19%
2023/09/07	16.3	32.77	13	32.58	32.50	3.3	10,923	0.03%
2023/09/06	65.2	33.69	34	33.69	33.05	31.2	10,635	0.29%
2023/09/05	15	34.39	34	34.23	35.10	-19	9,827	-0.19%
2023/09/04	12.1	31.32	9	31.89	31.95	3.1	9,305	0.03%
2023/09/01	3.3	31.43	4	31.43	31.25	-0.7	9,424	-0.01%
2023/08/31	52.2	32.15	34	32.09	32.25	18.2	9,306	0.20%
2023/08/30	4	31.73	18	32.02	31.95	-14	8,982	-0.16%
2023/08/29	5.2	30.80	5	30.55	30.65	0.2	8,706	0.00%
2023/08/28	13	31.54	8	31.39	31.05	5	8,644	0.06%
2023/08/25	21	31.54	30	31.61	31.55	-9	8,508	-0.11%
2023/08/24	5	31.07	2	31.60	31.10	3	8,399	0.04%
2023/08/23	2	31.08	14	30.86	31.20	-12	8,243	-0.15%
2023/08/22	17	30.66	7	30.70	30.35	10	8,073	0.12%
2023/08/21	3	30.97	1.1	30.82	31.05	1.9	7,785	0.02%
2023/08/18	11.1	30.84	36	30.99	30.25	-24.9	7,662	-0.32%
2023/08/17	41	30.68	32	31.26	31.10	9	7,479	0.12%
2023/08/16	9.1	29.25	16	29.23	29.90	-6.9	7,025	-0.10%
2023/08/15	1	29.00	2	29.05	28.85	-1	6,925	-0.01%
2023/08/14	17	29.02	2	28.83	28.80	15	6,873	0.22%
2023/08/11	14.1	30.09	21	29.96	30.15	-6.9	6,759	-0.10%
2023/08/10	3	29.40	2	28.93	28.95	1	6,652	0.02%
2023/08/08	22	30.19	8	30.14	29.85	14	6,524	0.21%
2023/08/07	18	30.25	15	30.55	30.70	3	6,442	0.05%
2023/08/04	2	29.20	11	30.00	30.25	-9	6,298	-0.14%
2023/08/02	2	29.33	2	29.00	29.00	0	6,204	0.00%
2023/08/01	34	30.92	21	30.38	30.05	13	6,084	0.21%
2023/07/31	24	30.56	34	30.66	30.75	-10	5,752	-0.17%
2023/07/28	9	29.57	4	29.40	29.50	5	5,499	0.09%
2023/07/27	16	30.36	5	30.32	30.40	11	5,410	0.20%
2023/07/26	5	29.94	4	30.05	29.75	1	5,267	0.02%
2023/07/25	10	29.16	15	29.75	29.95	-5	5,141	-0.10%
2023/07/24	4	28.16	1	28.20	28.00	3	4,986	0.06%
2023/07/21	8	28.53	0	0.00	28.60	8	4,958	0.16%
2023/07/20	1	28.85	2	28.73	28.80	-1	4,955	-0.02%
2023/07/19	3	28.72	17	28.87	28.30	-14	4,929	-0.28%
2023/07/18	14	29.24	6	29.13	28.85	8	4,886	0.16%
2023/07/17	25	30.84	23	30.75	30.65	2	4,704	0.04%
2023/07/14	2	29.80	8	29.77	29.65	-6	4,481	-0.13%
2023/07/13	0	0.00	5	29.47	29.00	-5	4,462	-0.11%
2023/07/12	20	29.69	3	29.62	29.20	17	4,399	0.39%
2023/07/11	0	0.00	1	28.55	28.80	-1	4,250	-0.02%
2023/07/10	1	28.60	2	28.83	28.55	-1	4,230	-0.02%
2023/07/07	3	28.80	0	0.00	28.75	3	4,200	0.07%
2023/07/06	2	29.33	41	29.52	30.05	-39	4,127	-0.94%
2023/07/05	2	29.43	0	0.00	29.30	2	4,048	0.05%
2023/07/04	4	29.38	2	29.85	29.90	2	4,014	0.05%
2023/07/03	3	29.27	10	29.40	29.50	-7	3,942	-0.18%
2023/06/30	2	28.65	1	28.80	28.75	1	3,877	0.03%
2023/06/29	2	28.85	8	28.81	28.75	-6	3,916	-0.15%
2023/06/28	3	28.47	12	28.61	28.25	-9	3,892	-0.23%
2023/06/27	4	28.45	0	0.00	28.45	4	3,869	0.10%
2023/06/26	1	29.55	0	0.00	29.40	1	3,808	0.03%
2023/06/21	0	0.00	2	29.90	29.90	-2	3,773	-0.05%
2023/06/20	20	30.81	7	30.28	30.35	13	3,716	0.35%
2023/06/19	12	30.52	5	30.66	30.75	7	3,633	0.19%
2023/06/16	98.1	30.51	65	30.27	29.95	33.1	3,467	0.95%
2023/06/15	360	30.95	386	30.96	31.40	-26	3,062	-0.85%	大買/大賣/
2023/06/14	12	27.95	5	28.91	29.55	7	2,171	0.32%
2023/06/13	12	27.08	2.1	27.02	26.90	9.9	2,045	0.49%
2023/06/09	11	26.75	34	26.82	26.70	-23	1,936	-1.19%
2023/06/08	41	27.13	52	26.89	26.85	-11	1,884	-0.58%
2023/06/07	28	26.54	31	26.60	26.60	-3	1,738	-0.17%
2023/06/05	6	25.55	1	25.60	25.30	5	1,536	0.33%
2023/06/02	1	25.35	17	25.29	25.25	-16	1,530	-1.05%
2023/06/01	3.1	25.10	3	25.40	25.15	0.1	1,529	0.01%
2023/05/31	2	25.43	0	0.00	25.25	2	1,539	0.13%
2023/05/30	10	25.33	8	25.46	25.35	2	1,523	0.13%
2023/05/29	0.1	24.85	1	24.90	24.90	-1	1,470	-0.06%
2023/05/22	4	24.00	0	0.00	24.20	4	1,681	0.24%
2023/05/02	0	0.00	30	24.03	23.95	-30	2,433	-1.23%
2023/04/25	12	23.58	0	24.15	23.50	12	2,443	0.49%
2023/04/24	0	0.00	1	24.30	24.25	-1	2,416	-0.04%
2023/04/21	1	24.30	0	0.00	24.30	1	2,410	0.04%
2023/04/19	1	25.50	0	0.00	25.30	1	2,431	0.04%
2023/04/18	3	26.02	6	26.32	25.60	-3	2,415	-0.12%
2023/04/14	0	0.00	4	25.15	25.15	-4	2,311	-0.17%
2023/04/13	1	25.20	0	0.00	25.05	1	2,302	0.04%
2023/04/12	1	25.45	0	0.00	25.55	1	2,280	0.04%
2023/04/06	0	0.00	0	24.95	24.70	0	2,250	0.00%
2023/03/30	0	0.00	3	25.05	25.05	-3	2,231	-0.13%
2023/03/29	2	24.15	0	0.00	24.20	2	2,172	0.09%
2023/03/28	1	24.35	0	0.00	24.50	1	2,168	0.05%
2023/03/24	1	25.00	0	0.00	25.05	1	2,162	0.05%
2023/03/23	0	0.00	1	24.90	25.00	-1	2,152	-0.05%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/17	1	25.05	0	0.00	24.95	1	2,120	0.05%
2023/03/16	2	25.20	3	25.00	25.05	-1	2,132	-0.05%
2023/03/15	0	0.00	1	25.95	25.70	-1	2,140	-0.05%
2023/03/14	0.2	25.30	0	0.00	25.20	0.2	2,165	0.01%
2023/03/10	1.1	25.55	0	0.00	25.45	1.1	2,259	0.05%
2023/03/09	0	0.00	2	26.60	26.20	-2	2,258	-0.09%
2023/03/08	2.2	26.42	3	26.47	26.50	-0.8	2,247	-0.04%
2023/03/07	0.1	26.40	0	0.00	26.20	0.1	2,214	0.00%
2023/03/06	0.2	26.33	0	0.00	26.15	0.2	2,209	0.01%
2023/03/01	5	25.79	2	25.85	25.80	3	2,243	0.13%
2023/02/24	4	26.31	4	26.90	26.10	0	2,231	0.00%
2023/02/23	8	26.48	6	26.28	26.35	2	2,185	0.09%
2023/02/21	1	26.00	0	0.00	26.00	1	2,133	0.05%
2023/02/20	18	26.71	10	26.73	26.50	8	2,140	0.37%
2023/02/17	11	26.04	2	26.15	26.20	9	2,082	0.43%
2023/02/16	10	25.90	4	25.83	25.90	6	2,074	0.29%
2023/02/14	15	25.72	5	25.65	25.60	10	2,108	0.47%
2023/02/10	12	25.69	2	25.35	25.60	10	2,136	0.47%
2023/02/09	7	26.45	8	26.34	26.25	-1	2,069	-0.05%
2023/02/08	20	26.47	25	26.16	26.55	-5	1,913	-0.26%
2023/02/06	0	0.00	3	25.22	24.85	-3	1,661	-0.18%
2023/02/03	0	0.00	1	25.00	24.95	-1	1,652	-0.06%
2023/02/02	0	0.00	1	24.70	24.70	-1	1,596	-0.06%
2023/02/01	4	24.25	3	24.20	24.40	1	1,570	0.06%
2023/01/30	0	23.45	1	23.40	23.40	-1	1,563	-0.06%
2023/01/12	0	0.00	0	23.10	23.00	0	1,572	0.00%
2023/01/10	1	23.05	0	0.00	23.25	1	1,621	0.06%
2023/01/09	1	23.35	2	23.55	23.25	-1	1,651	-0.06%
2023/01/06	0	0.00	1	23.00	23.15	-1	1,654	-0.06%
2022/12/28	1	22.45	0	0.00	22.40	1	1,886	0.05%
2022/12/26	0	0.00	1	22.75	22.65	-1	1,920	-0.05%
2022/12/20	4	23.75	5	23.05	23.00	-1	2,032	-0.05%
2022/12/19	0	0.00	3	23.93	23.80	-3	2,097	-0.14%
2022/12/16	0	0.00	3	24.50	24.15	-3	2,121	-0.14%
2022/12/12	0	0.00	1	24.40	24.40	-1	2,373	-0.04%
2022/12/08	4	24.80	1	24.80	24.95	3	2,700	0.11%
2022/12/07	6	24.40	0	0.00	24.20	6	2,690	0.22%
2022/12/06	3	25.00	0	0.00	24.60	3	2,733	0.11%
2022/12/05	7	26.18	3	26.35	25.50	4	2,702	0.15%
2022/12/02	3	25.75	7	25.45	25.55	-4	2,631	-0.15%
2022/12/01	1	25.30	2	25.35	25.20	-1	2,620	-0.04%
2022/11/28	1	24.35	1	24.55	24.55	0	2,673	0.00%
2022/11/24	1	25.20	0	0.00	25.05	1	2,680	0.04%
2022/11/23	0	0.00	5	24.25	24.40	-5	2,634	-0.19%
2022/11/17	0	24.50	0	0.00	24.60	0	2,774	0.00%
2022/11/16	0	0.00	2	24.78	24.75	-2	2,778	-0.07%
2022/11/14	0	0.00	1	24.20	24.20	-1	2,762	-0.04%
2022/11/10	0	0.00	1	24.35	24.50	-1	2,753	-0.04%
2022/11/09	2.2	24.35	0	0.00	24.35	2.2	2,768	0.08%
2022/11/08	0	0.00	2	24.30	23.70	-2	2,920	-0.07%
2022/11/02	0	0.00	2	23.10	23.15	-2	2,981	-0.07%
2022/10/31	0	0.00	1	22.70	22.55	-1	2,980	-0.03%
2022/10/28	2.1	22.25	1	22.25	22.15	1.1	3,004	0.04%
2022/10/21	1	22.00	0	0.00	21.80	1	3,071	0.03%
2022/10/18	10	22.60	1	22.50	22.65	9	3,160	0.28%
2022/10/17	3	22.28	3	22.13	22.70	0	3,291	0.00%
2022/10/14	2	22.33	11	21.74	22.35	-9	3,456	-0.26%
2022/10/13	2	21.03	0.1	20.95	20.35	1.9	3,744	0.05%
2022/10/11	11	22.59	1	23.00	22.30	10	3,761	0.27%
2022/10/06	2	24.28	1	24.20	24.10	1	3,973	0.03%
2022/10/05	0	0.00	1	23.75	23.60	-1	4,005	-0.02%
2022/10/04	1	23.60	5	23.37	23.60	-4	4,093	-0.10%
2022/09/29	1	22.25	0	0.00	22.35	1	4,173	0.02%
2022/09/28	0	0.00	1	23.10	21.95	-1	4,237	-0.02%
2022/09/27	1	23.15	2	22.95	23.25	-1	4,219	-0.02%
2022/09/26	4	23.50	0	0.00	22.60	4	4,227	0.09%
2022/09/23	2	24.53	4	24.31	24.40	-2	4,290	-0.05%
2022/09/22	0	0.00	10	24.40	24.30	-10	4,483	-0.22%
2022/09/21	17	24.81	2	24.73	24.75	15	4,502	0.33%
2022/09/20	12	25.39	1	25.35	25.25	11	4,480	0.25%
2022/09/19	10	26.05	2	26.20	25.85	8	4,444	0.18%
2022/09/16	10	26.71	18	26.52	26.75	-8	4,354	-0.18%
2022/09/13	6	25.35	6	25.60	25.25	0	4,128	0.00%
2022/09/12	5	25.00	0	0.00	24.90	5	4,159	0.12%
2022/09/08	0	0.00	1	24.80	24.85	-1	4,220	-0.02%
2022/09/07	2	24.35	0	0.00	24.30	2	4,276	0.05%
2022/09/06	2	24.50	1	24.70	24.30	1	4,314	0.02%
2022/09/05	1	25.30	0	0.00	25.25	1	4,328	0.02%
2022/09/02	0	0.00	2	26.00	25.95	-2	4,416	-0.05%
2022/08/26	10	26.90	1	26.90	26.90	9	4,604	0.20%
2022/08/25	6	27.01	0	0.00	26.95	6	4,627	0.13%
2022/08/22	3	26.45	2	26.35	26.30	1	4,794	0.02%
2022/08/19	0	0.00	1	26.75	26.75	-1	4,801	-0.02%
2022/08/18	2	26.55	2	25.98	26.55	0	4,807	0.00%
2022/08/17	1	26.40	9	26.40	26.25	-8	4,826	-0.17%
2022/08/16	1	26.55	1	26.75	26.35	0	4,838	0.00%
2022/08/15	21	26.02	28	25.92	26.60	-7	4,858	-0.14%
2022/08/12	1	27.90	4	28.03	28.10	-3	4,734	-0.06%
2022/08/11	9	28.01	14	27.35	27.30	-5	4,772	-0.10%
2022/08/10	0.1	28.00	0	0.00	27.80	0.1	4,783	0.00%
2022/08/09	6	27.95	21	27.97	28.10	-15	4,838	-0.31%
2022/08/08	13	28.23	12	28.25	28.25	1	4,961	0.02%
2022/08/05	0	0.00	7	28.45	28.45	-7	5,096	-0.14%
2022/08/04	0	0.00	1	27.70	27.90	-1	5,147	-0.02%
2022/08/03	7	28.09	0	0.00	27.80	7	5,194	0.13%
2022/08/02	0.1	28.25	1	28.25	28.30	-0.9	5,227	-0.02%
2022/08/01	0	0.00	1	29.00	28.85	-1	5,249	-0.02%
2022/07/29	1	29.10	14	28.96	28.95	-13	5,277	-0.25%
2022/07/28	21	28.96	0	0.00	28.85	21	5,430	0.39%
2022/07/27	2	28.93	1	29.30	29.30	1	5,404	0.02%
2022/07/22	1	30.15	16.1	29.89	29.90	-15.1	5,370	-0.28%
2022/07/21	20	29.67	11	29.87	30.10	9	5,286	0.17%
2022/07/20	9	29.52	20	29.72	29.10	-11	5,115	-0.22%
2022/07/19	2	27.70	7	27.79	27.95	-5	4,844	-0.10%
2022/07/18	15	27.20	0	0.00	27.50	15	4,858	0.31%
2022/07/15	4	27.20	16	27.25	26.95	-12	5,025	-0.24%
2022/07/14	5	25.61	2	25.90	25.85	3	4,955	0.06%
2022/07/12	8	27.27	1	27.70	26.50	7	4,808	0.15%
2022/07/11	0	0.00	5	28.50	28.50	-5	4,780	-0.10%
2022/07/08	9	28.94	1	28.90	29.00	8	4,816	0.17%
2022/07/07	9	27.82	8	27.95	28.10	1	4,809	0.02%
2022/07/06	13	28.42	10	27.70	27.70	3	4,808	0.06%
2022/07/05	1	28.45	6	28.98	29.20	-5	4,774	-0.10%
2022/07/04	7	28.46	0	0.00	28.45	7	4,773	0.15%
2022/07/01	21.2	29.56	38	29.05	28.55	-16.8	4,815	-0.35%
2022/06/30	19	31.09	27	30.90	30.85	-8	4,766	-0.17%
2022/06/29	2	30.00	0	0.00	30.45	2	4,671	0.04%
2022/06/28	14	30.13	12	30.04	30.05	2	4,808	0.04%
2022/06/27	24	30.75	15	30.77	30.85	9	5,167	0.17%
2022/06/24	12	29.74	3	30.03	29.60	9	5,170	0.17%
2022/06/23	2	29.80	8	29.45	29.35	-6	5,156	-0.12%
2022/06/22	8	30.30	8	29.70	29.75	0	5,153	0.00%
2022/06/21	3	30.83	8	30.78	31.10	-5	5,227	-0.10%
2022/06/20	2	30.60	0	0.00	29.65	2	5,299	0.04%
2022/06/17	3	31.60	2	31.75	31.60	1	5,223	0.02%
2022/06/16	10	33.55	0	0.00	32.20	10	5,176	0.19%
2022/06/15	2	33.25	0	0.00	33.25	2	5,162	0.04%
2022/06/14	4	33.11	1	32.80	33.35	3	5,151	0.06%
2022/06/13	12	33.71	0	0.00	33.40	12	5,148	0.23%
2022/06/10	3	35.70	0	0.00	35.40	3	5,061	0.06%
2022/06/09	2	36.43	0	36.50	36.40	2	4,991	0.04%
2022/06/08	0	0.00	4	36.69	36.75	-4	4,992	-0.08%
2022/06/07	1	36.25	2	36.40	36.35	-1	4,973	-0.02%
2022/06/06	5	36.43	2	36.43	36.25	3	4,982	0.06%
2022/06/02	5	36.95	1	36.95	36.80	4	5,005	0.08%
2022/06/01	2	37.00	9	36.68	36.65	-7	4,991	-0.14%
2022/05/31	0	0.00	24	36.93	37.00	-24	4,946	-0.49%
2022/05/30	6	36.39	7	36.45	36.45	-1	4,853	-0.02%
2022/05/27	0	0.00	6	35.98	35.85	-6	4,814	-0.12%
2022/05/26	13	35.64	1	36.00	35.45	12	4,831	0.25%
2022/05/25	2	35.55	5	35.90	35.95	-3	4,831	-0.06%
2022/05/24	4	35.51	3	35.67	35.25	1	4,852	0.02%
2022/05/23	5	36.27	1.1	36.63	35.90	3.9	4,833	0.08%
2022/05/20	1.2	36.09	2	36.03	35.95	-0.8	4,843	-0.02%
2022/05/19	2	34.95	3	35.65	36.20	-1	4,810	-0.02%
2022/05/18	16	36.03	32	35.97	35.75	-16	4,755	-0.34%
2022/05/17	11	35.68	17	35.67	35.80	-6	4,717	-0.13%
2022/05/16	19	36.01	8	36.13	35.20	11	4,763	0.23%
2022/05/13	10	35.10	19	34.95	35.10	-9	4,721	-0.19%
2022/05/12	12	34.13	8	34.32	33.60	4	4,620	0.09%
2022/05/11	9	34.53	3	34.22	34.60	6	4,586	0.13%
2022/05/10	2	33.30	3	34.30	34.15	-1	4,553	-0.02%
2022/05/09	4	33.94	2	33.88	33.50	2	4,581	0.04%
2022/05/06	12	34.25	0	0.00	34.90	12	4,585	0.26%
2022/05/05	18	35.43	43.2	35.55	35.30	-25.2	4,605	-0.55%
2022/05/04	5	34.06	0	0.00	34.10	5	4,478	0.11%
2022/04/29	13	33.38	16	34.03	33.15	-3	4,559	-0.07%
2022/04/28	7	33.53	0	0.00	33.05	7	4,585	0.15%
2022/04/27	17.3	32.73	12	32.73	33.00	5.3	4,581	0.12%
2022/04/26	12	34.10	3	33.87	33.85	9	4,542	0.20%
2022/04/25	15	34.47	16	34.13	34.00	-1	4,552	-0.02%
2022/04/22	18.2	35.81	5	35.95	35.75	13.2	4,546	0.29%
2022/04/21	13	36.63	6	36.45	36.70	7	4,585	0.15%
2022/04/20	2	35.15	3.2	35.52	35.90	-1.2	4,424	-0.03%
2022/04/19	0	0.00	10	34.75	34.65	-10	4,419	-0.23%
2022/04/18	11	33.95	0	0.00	33.95	11	4,543	0.24%
2022/04/15	5	35.12	7	35.51	34.95	-2	4,592	-0.04%
2022/04/14	7	34.61	6	34.93	35.40	1	4,677	0.02%
2022/04/13	2	34.60	5	34.43	34.95	-3	4,706	-0.06%
2022/04/12	5.2	33.90	1	33.70	33.50	4.2	5,002	0.08%
2022/04/11	6	34.35	18	34.66	34.00	-12	5,567	-0.22%
2022/04/08	3	35.17	1	35.30	35.40	2	5,551	0.04%
2022/04/07	3	35.53	11	35.87	34.90	-8	5,572	-0.14%
2022/04/06	4.3	36.81	2	37.08	36.80	2.3	5,606	0.04%
2022/04/01	4	37.28	2	37.20	37.30	2	5,591	0.04%
2022/03/31	14	36.90	2	37.73	36.85	12	5,538	0.22%
2022/03/30	16	37.72	10	37.12	36.50	6	5,398	0.11%
2022/03/29	2	34.85	1	34.90	34.95	1	5,066	0.02%
2022/03/28	1	34.00	0	0.00	34.35	1	5,102	0.02%
2022/03/25	0	0.00	1	35.15	34.55	-1	5,198	-0.02%
2022/03/24	14	35.76	14	35.55	35.40	0	5,192	0.00%
2022/03/23	9	35.30	3.1	35.18	35.85	6	5,141	0.12%
2022/03/22	3	34.37	13	34.51	34.45	-10	5,173	-0.19%
2022/03/21	4	34.35	6	34.70	34.35	-2	5,248	-0.04%
2022/03/18	5	33.86	47	34.14	34.50	-42	5,348	-0.79%
2022/03/17	5	33.63	4	33.50	33.65	1	5,419	0.02%
2022/03/16	5	32.17	5	32.23	32.00	0	5,540	0.00%
2022/03/15	1	32.60	8	32.74	32.25	-7	5,678	-0.12%
2022/03/14	2	33.40	3	33.72	33.45	-1	5,776	-0.02%
2022/03/11	3	33.62	0	0.00	33.65	3	5,927	0.05%
2022/03/10	1	33.35	2	33.55	33.55	-1	6,021	-0.02%
2022/03/09	0	0.00	3	32.58	32.60	-3	6,205	-0.05%
2022/03/08	5	32.37	8	32.29	31.90	-3	6,357	-0.05%
2022/03/07	47	33.40	3	33.62	33.20	44	6,523	0.67%
2022/03/04	2	35.10	0	0.00	34.90	2	6,723	0.03%
2022/03/03	1	35.95	1	35.65	35.45	0	6,889	0.00%
2022/03/02	4.1	35.07	5	35.33	35.65	-1	7,050	-0.01%
2022/02/25	3	33.60	7	33.74	33.80	-4	7,377	-0.05%
2022/02/24	5	34.20	5	34.10	33.50	0	7,578	0.00%
2022/02/23	0.1	34.65	0	0.00	34.65	0.1	7,656	0.00%
2022/02/22	11	35.01	0	0.00	34.45	11	7,912	0.14%
2022/02/18	2	35.63	6	35.58	35.80	-4	9,702	-0.04%
2022/02/17	17	36.02	6	35.97	35.95	11	10,065	0.11%
2022/02/16	7	36.40	4	36.61	36.30	3	10,956	0.03%
2022/02/15	5	36.17	51	36.31	36.25	-46	11,511	-0.40%
2022/02/14	5	35.31	2	35.05	34.90	3	11,760	0.03%
2022/02/11	9	36.31	0	0.00	36.10	9	11,941	0.08%
2022/02/10	3	36.25	7	36.76	36.40	-4	12,319	-0.03%
2022/02/09	10	36.71	2	36.18	36.70	8	12,438	0.06%
2022/02/08	2	35.60	2	35.93	35.80	0	12,686	0.00%
2022/02/07	7	34.45	7	34.89	35.75	0	13,044	0.00%
2022/01/26	2	33.80	6	34.07	33.75	-4	13,683	-0.03%
2022/01/25	5	34.10	4	34.13	33.70	1	15,412	0.01%
2022/01/24	5	34.59	4	34.70	34.95	1	15,995	0.01%
2022/01/21	2	35.17	3	35.67	35.00	-1	16,155	-0.01%
2022/01/20	4	35.88	2	36.25	36.10	2	16,284	0.01%
2022/01/19	1	36.40	5	36.40	36.10	-4	16,426	-0.02%
2022/01/18	14	36.79	4	36.98	36.50	10	16,785	0.06%
2022/01/17	0	0.00	5	36.22	36.90	-5	17,040	-0.03%
2022/01/14	8	35.06	6	35.40	35.50	2	17,516	0.01%
2022/01/13	10	36.17	3	36.27	36.05	7	17,827	0.04%
2022/01/12	1	36.25	3	36.48	36.30	-2	17,937	-0.01%
2022/01/11	10	36.62	2	36.90	36.35	8	18,098	0.04%
2022/01/10	8	37.28	3	37.30	37.05	5	18,078	0.03%
2022/01/07	15	37.95	8	37.82	37.45	7	18,091	0.04%
2022/01/06	6	38.67	5	38.85	39.10	1	17,986	0.01%
2022/01/05	24	40.04	16	39.53	39.20	8	17,999	0.04%
2022/01/04	15	40.58	33	40.22	41.30	-18	17,754	-0.10%
2022/01/03	2	38.65	0	0.00	38.60	2	17,259	0.01%
2021/12/30	2	38.75	0	0.00	38.85	2	17,319	0.01%
2021/12/29	16	39.10	9	39.44	39.00	7	17,393	0.04%
2021/12/28	1	38.65	0	0.00	39.00	1	17,464	0.01%
2021/12/27	0	0.00	4	38.68	38.85	-4	17,587	-0.02%
2021/12/24	3	38.68	3	38.90	38.45	0	17,767	0.00%
2021/12/23	3	39.05	5.5	38.95	38.75	-2.5	17,803	-0.01%
2021/12/22	6	38.93	6	39.05	38.80	0	17,907	0.00%
2021/12/21	1	39.10	0	0.00	38.80	1	18,165	0.01%
2021/12/20	3	38.22	3.1	38.40	38.30	-0.1	18,233	0.00%
2021/12/17	6	38.53	7	38.36	38.35	-1	18,282	-0.01%
2021/12/16	5	39.17	5	39.41	39.25	0	18,301	0.00%
2021/12/15	6	38.78	9	38.56	38.90	-3	18,308	-0.02%
2021/12/14	10	38.22	1	38.05	38.05	9	18,310	0.05%
2021/12/13	7.2	38.80	9	38.61	38.55	-1.8	18,304	-0.01%
2021/12/10	6.2	39.30	3	39.30	39.20	3.2	18,346	0.02%
2021/12/09	5	40.53	9	41.16	40.40	-4	18,419	-0.02%
2021/12/08	0.1	40.80	0	0.00	40.60	0.1	18,360	0.00%
2021/12/07	10	41.11	7	41.36	40.65	3	18,450	0.02%
2021/12/06	15	40.61	3	41.12	40.80	12	18,441	0.07%
2021/12/03	5	41.39	21	41.32	41.25	-16	18,607	-0.09%
2021/12/02	16	40.68	17	41.46	40.30	-1	18,681	-0.01%
2021/12/01	10	41.16	8	41.16	41.40	2	18,887	0.01%
2021/11/30	4	39.99	20	40.43	41.60	-16	19,204	-0.08%
2021/11/29	10	38.02	19	38.25	38.90	-9	20,669	-0.04%
2021/11/26	9	39.33	12	38.81	38.55	-3	21,153	-0.01%
2021/11/25	37	40.70	34	40.68	40.15	3	21,179	0.01%
2021/11/24	7	39.64	10	39.78	39.60	-3	21,052	-0.01%
2021/11/23	21	40.20	9	40.06	39.90	12	21,047	0.06%
2021/11/22	7	41.05	0	0.00	41.15	7	21,010	0.03%
2021/11/19	26	41.40	9.3	41.75	40.80	16.7	21,284	0.08%
2021/11/18	30	42.02	26.3	42.02	41.40	3.7	21,203	0.02%
2021/11/17	122.3	43.62	109.1	43.01	42.35	13.2	20,858	0.06%	大買/大賣/
2021/11/16	12	41.40	13.1	41.52	41.25	-1.1	19,717	-0.01%
2021/11/15	45.1	42.00	31	42.39	41.05	14.1	19,620	0.07%
2021/11/12	15	41.01	35	40.72	41.00	-20	18,949	-0.11%
2021/11/11	15	40.01	14	40.29	39.15	1	18,495	0.01%
2021/11/10	13.1	39.35	12	39.47	39.60	1.1	18,399	0.01%
2021/11/09	16	39.87	12	39.76	39.65	4	18,452	0.02%
2021/11/08	12	38.68	6	38.77	38.55	6	18,199	0.03%
2021/11/05	17.1	38.60	40	38.55	39.10	-22.9	18,422	-0.12%
2021/11/04	14	39.82	17	39.76	38.90	-3	18,472	-0.02%
2021/11/03	53	39.55	17	39.42	39.85	36	18,472	0.19%
2021/11/02	65	42.00	101	42.30	40.80	-36	18,042	-0.20%	大賣/
2021/11/01	9	38.69	26	38.62	39.85	-17	16,524	-0.10%
2021/10/29	15	37.24	12	37.41	37.00	3	16,330	0.02%
2021/10/28	14	37.16	11	37.34	36.75	3	16,435	0.02%
2021/10/27	14	36.75	46.7	36.61	36.60	-32.7	16,897	-0.19%
2021/10/26	38	37.96	11	37.54	37.05	27	17,415	0.16%
2021/10/25	26	37.29	19	37.21	37.15	7	17,709	0.04%
2021/10/22	28	37.31	38	37.06	37.60	-10	18,459	-0.05%
2021/10/21	31	36.60	19	36.53	35.60	12	19,126	0.06%
2021/10/20	19	35.49	38	35.46	36.05	-19	19,840	-0.10%
2021/10/19	20	35.01	9	34.65	35.25	11	21,324	0.05%
2021/10/18	6	33.73	6	34.43	33.75	0	24,167	0.00%
2021/10/15	18	33.58	4	33.64	34.00	14	25,658	0.05%
2021/10/14	0	0.00	2	32.43	32.60	-2	26,229	-0.01%
2021/10/13	8	32.35	0	0.00	32.00	8	26,992	0.03%
2021/10/12	11	33.79	4	33.75	33.15	7	27,638	0.03%
2021/10/08	6	34.72	5	35.01	34.55	1	28,093	0.00%
2021/10/07	4	34.20	21	34.46	34.70	-17	28,820	-0.06%
2021/10/06	8	33.61	6	33.84	33.10	2	31,899	0.01%
2021/10/05	2	32.73	27.1	33.28	33.25	-25.1	33,099	-0.08%
2021/10/04	12.2	32.95	75	32.74	32.00	-62.8	33,868	-0.19%
2021/10/01	23.1	34.41	8	34.79	33.60	15.1	34,108	0.04%
2021/09/30	6	36.06	0	0.00	36.05	6	34,293	0.02%
2021/09/29	13.1	36.28	2	36.43	36.05	11.1	34,450	0.03%
2021/09/28	32.1	37.55	7	37.62	37.60	25.1	34,776	0.07%
2021/09/27	14	37.00	18	36.74	37.05	-4	34,636	-0.01%
2021/09/24	12	36.13	4	36.30	36.00	8	34,690	0.02%
2021/09/23	12.1	36.45	11	36.01	36.00	1.1	34,911	0.00%
2021/09/22	6.1	36.49	0	0.00	36.10	6.1	35,592	0.02%
2021/09/17	3	37.00	10	37.31	37.80	-7	36,401	-0.02%
2021/09/16	11	37.05	15	37.52	37.00	-4	36,613	-0.01%
2021/09/15	5.1	37.43	3	37.45	37.25	2.1	36,646	0.01%
2021/09/14	21.1	38.57	19	38.14	38.50	2.1	36,735	0.01%
2021/09/13	11	38.24	3	38.20	37.85	8	36,718	0.02%
2021/09/10	15	38.67	14	38.61	38.65	1	36,799	0.00%
2021/09/09	17	38.12	10	37.91	38.30	7	36,814	0.02%
2021/09/08	28.1	38.25	30	38.30	37.40	-2	36,885	-0.01%
2021/09/07	50.1	38.16	45	38.28	38.65	5.1	36,887	0.01%
2021/09/06	12.1	39.83	44	39.96	39.10	-32	36,978	-0.09%
2021/09/03	76.1	41.73	34	41.70	41.70	42.1	37,159	0.11%
2021/09/02	122.2	42.79	109	43.08	40.60	13.2	37,520	0.04%	大買/大賣/
2021/09/01	96	40.56	84	40.53	42.05	12	36,735	0.03%
2021/08/31	10	38.62	10.8	38.59	39.30	-0.8	36,422	0.00%
2021/08/30	5.1	37.86	0	0.00	37.75	5.1	36,581	0.01%
2021/08/27	8.1	38.51	7	37.85	37.85	1.1	36,773	0.00%
2021/08/26	7	38.70	31	38.67	38.35	-24	36,824	-0.07%
2021/08/25	54	38.75	42	38.73	38.30	12	36,876	0.03%
2021/08/24	12.1	38.13	17	37.82	37.50	-4.9	36,777	-0.01%
2021/08/23	9.1	38.55	9	38.51	38.55	0.1	36,876	0.00%
2021/08/20	20	37.07	14	37.20	37.05	6	37,038	0.02%
2021/08/19	21.1	37.27	17	37.63	36.50	4.1	37,228	0.01%
2021/08/18	15	37.05	31	36.29	37.60	-16	37,207	-0.04%
2021/08/17	15	36.08	7	37.09	35.15	8	37,852	0.02%
2021/08/16	42	37.52	43	37.70	37.50	-1	37,897	0.00%
2021/08/13	20	38.87	16	38.48	37.40	4	37,806	0.01%
2021/08/12	6	39.27	12	39.41	39.45	-6	37,796	-0.02%
2021/08/11	36	39.36	33	38.73	38.20	3	37,955	0.01%
2021/08/10	27	40.45	34	40.58	40.45	-7	37,974	-0.02%
2021/08/09	37	41.28	47	41.17	40.30	-10	37,904	-0.03%
2021/08/06	19	42.74	12	42.95	42.15	7	37,815	0.02%
2021/08/05	22	43.55	6	43.48	43.05	16	38,084	0.04%
2021/08/04	21	43.83	29	43.95	43.30	-8	38,435	-0.02%
2021/08/03	23	43.19	25	43.32	43.40	-2	38,377	-0.01%
2021/08/02	41	43.46	26	43.94	42.85	15	38,306	0.04%
2021/07/30	32	44.00	61	44.13	43.40	-29	38,010	-0.08%
2021/07/29	37.1	43.39	27	43.28	43.10	10.1	37,638	0.03%
2021/07/28	53	41.68	76	42.33	42.45	-23	37,375	-0.06%
2021/07/27	107	45.02	71	44.37	43.40	36	37,014	0.10%	大買/
2021/07/26	79	46.25	103	46.48	46.50	-24	37,296	-0.06%	大賣/
2021/07/23	158	46.22	249	45.82	44.90	-91	38,235	-0.24%	大買/大賣/
2021/07/22	259	45.14	137	44.55	44.70	122	36,872	0.33%	大買/大賣/鉅額交易
2021/07/21	42	43.32	107	43.65	43.90	-65	34,037	-0.19%	大賣/
2021/07/20	62	38.85	42	39.05	39.95	20	32,699	0.06%
2021/07/19	73	39.26	21	39.74	38.95	52	32,374	0.16%
2021/07/16	10	38.07	36.2	38.62	38.90	-26.2	32,135	-0.08%
2021/07/15	8	36.30	25	36.99	37.40	-17	31,890	-0.05%
2021/07/14	36.1	36.83	23	36.42	36.30	13.1	32,698	0.04%
2021/07/13	104.1	39.85	169	39.94	37.30	-65	32,442	-0.20%	大買/大賣/
2021/07/12	46	38.16	113.1	38.27	38.30	-67.1	29,554	-0.23%	大賣/
2021/07/09	42	33.69	33	34.17	34.85	9	28,571	0.03%
2021/07/08	14	33.07	14.3	33.04	32.85	-0.3	28,148	0.00%
2021/07/07	14	32.77	7	33.17	32.70	7	28,156	0.02%
2021/07/06	11	32.30	6	33.01	32.30	5	28,388	0.02%
2021/07/05	50	33.03	15	32.75	33.00	35	28,575	0.12%
2021/07/02	12	31.74	16	31.78	31.80	-4	28,580	-0.01%
2021/07/01	26	31.41	18	31.42	31.10	8	29,544	0.03%
2021/06/30	8	32.26	2	31.75	31.75	6	30,540	0.02%
2021/06/29	52	32.54	21	32.66	31.95	31	31,149	0.10%
2021/06/28	26	33.77	60.1	33.59	33.95	-34.1	30,862	-0.11%
2021/06/25	9	32.35	12	32.45	32.00	-3	30,669	-0.01%
2021/06/24	13	31.95	2	32.00	31.95	11	30,690	0.04%
2021/06/23	1	31.85	28	32.04	31.95	-27	30,916	-0.09%
2021/06/22	9	31.29	16	31.61	30.90	-7	31,361	-0.02%
2021/06/21	11	31.19	22	31.58	31.60	-11	32,370	-0.03%
2021/06/18	16	32.12	5	32.25	31.85	11	34,039	0.03%
2021/06/17	8	31.90	25	31.87	32.40	-17	34,686	-0.05%
2021/06/16	11	31.79	14	31.86	31.35	-3	34,671	-0.01%
2021/06/15	16	32.61	5	32.80	32.40	11	34,743	0.03%
2021/06/11	18	32.11	37	32.22	32.45	-19	34,893	-0.05%
2021/06/10	68.1	32.04	44	32.19	31.70	24.1	34,575	0.07%
2021/06/09	56	31.63	117	31.68	32.25	-61	34,075	-0.18%	大賣/
2021/06/08	12	30.71	37	30.78	30.90	-25	33,380	-0.07%
2021/06/07	38	30.51	6.3	30.43	29.90	31.8	33,281	0.10%
2021/06/04	4.3	30.31	11	30.40	30.45	-6.8	33,080	-0.02%
2021/06/03	3	30.10	17	30.10	30.10	-14	32,982	-0.04%
2021/06/02	11	30.00	21	29.74	29.55	-10	32,945	-0.03%
2021/06/01	60	30.31	32.2	30.46	30.20	27.8	32,837	0.08%
2021/05/31	17	29.63	12	29.70	29.85	5	32,706	0.02%
2021/05/28	42	29.78	26	29.76	29.50	16	32,637	0.05%
2021/05/27	67	29.26	26	29.32	29.35	41	32,590	0.13%
2021/05/26	35	28.64	30	29.00	28.80	5	32,422	0.02%
2021/05/25	68	28.60	76	28.85	29.10	-8	32,412	-0.02%
2021/05/24	30	27.50	40	27.66	27.90	-10	31,818	-0.03%
2021/05/21	2	26.43	2	26.65	26.50	0	31,924	0.00%
2021/05/20	9	26.26	15	26.75	25.85	-6	32,323	-0.02%
2021/05/19	4.4	26.07	66	26.07	26.30	-61.7	32,599	-0.19%
2021/05/18	13.1	24.54	30	24.74	25.70	-17	33,039	-0.05%
2021/05/17	12	23.70	4	24.13	23.40	8	33,063	0.02%
2021/05/14	29	26.53	12	27.22	25.95	17	32,994	0.05%
2021/05/13	67	25.61	29.4	25.00	26.05	37.6	32,962	0.11%
2021/05/12	17	25.88	14	26.13	25.30	3	32,685	0.01%
2021/05/11	25	28.56	24	28.67	27.90	1	32,489	0.00%
2021/05/10	5	30.73	11	30.35	30.50	-6	33,017	-0.02%
2021/05/07	31	31.26	28	31.13	31.20	3	35,030	0.01%
2021/05/06	21	30.04	16	30.38	29.55	5	35,368	0.01%
2021/05/05	18	30.55	0	0.00	29.80	18	35,727	0.05%
2021/05/04	23	31.33	34	31.19	30.45	-11	35,985	-0.03%
2021/05/03	71	33.72	37	33.15	32.20	34	35,869	0.09%
2021/04/29	48	33.87	127	34.13	35.05	-79	35,279	-0.22%	大賣/
2021/04/28	8.3	32.18	17.2	32.22	31.90	-8.9	34,789	-0.03%
2021/04/27	24	31.97	21	32.05	31.75	3	36,626	0.01%
2021/04/26	14	32.25	111	32.25	32.15	-97	37,864	-0.26%	大賣/
2021/04/23	11	32.10	24	32.02	32.15	-13	38,967	-0.03%
2021/04/22	40	32.20	22	32.63	30.80	18	39,286	0.05%
2021/04/21	30	33.22	9	33.06	33.05	21	39,685	0.05%
2021/04/20	123	33.49	78	33.70	33.75	45	41,249	0.11%	大買/
2021/04/19	41	31.47	33	31.70	32.25	8	41,999	0.02%
2021/04/16	110.2	31.23	29	30.84	30.95	81.2	42,586	0.19%	大買/
2021/04/15	4	30.75	4	30.79	31.30	0	42,652	0.00%
2021/04/14	27	30.91	40	30.41	30.10	-13	42,856	-0.03%
2021/04/13	17.1	31.42	11.1	31.37	30.90	6	42,534	0.01%
2021/04/12	38	31.66	53	31.46	30.95	-15	42,290	-0.04%
2021/04/09	55	32.89	13	33.11	32.40	42	41,776	0.10%
2021/04/08	13	33.04	78	33.33	32.85	-65	41,548	-0.16%
2021/04/07	81	34.18	108	33.62	33.15	-27	41,705	-0.06%	大賣/
2021/04/06	98.3	33.20	28	33.30	34.10	70.3	41,049	0.17%
2021/04/01	8	30.77	12	31.18	31.05	-4	40,359	-0.01%
2021/03/31	23	30.65	11	30.64	30.00	12	39,621	0.03%
2021/03/30	26	30.59	9.1	30.84	30.90	16.9	39,344	0.04%
2021/03/29	11	29.84	9	29.73	29.55	2	38,674	0.01%
2021/03/26	5	29.65	13	29.38	29.30	-8	38,476	-0.02%
2021/03/25	22	30.06	29	30.30	29.60	-7	38,239	-0.02%
2021/03/24	43	30.68	40	30.88	30.50	3	37,772	0.01%
2021/03/23	64	30.40	40	30.56	30.90	24	36,947	0.06%
2021/03/22	12	27.03	15	27.43	28.80	-3	35,152	-0.01%
2021/03/19	1	25.95	0	0.00	26.25	1	34,362	0.00%
2021/03/18	5	26.47	3.2	26.08	26.00	1.8	34,244	0.01%
2021/03/17	19	26.24	32	26.19	26.25	-13	34,074	-0.04%
2021/03/16	38	25.64	14	25.83	25.75	24	33,715	0.07%
2021/03/15	4	25.69	4	25.94	25.40	0	33,655	0.00%
2021/03/12	40	25.33	38	24.90	24.85	2	33,501	0.01%
2021/03/11	3	25.23	17	24.93	25.40	-14	34,099	-0.04%
2021/03/10	7	24.26	7	24.28	23.95	0	34,468	0.00%
2021/03/09	13	23.94	10	24.25	23.90	3	34,459	0.01%
2021/03/08	27	24.89	25	25.05	24.25	2	34,373	0.01%
2021/03/05	12	24.18	20	24.48	24.75	-8	34,369	-0.02%
2021/03/04	6	25.14	17	24.86	24.70	-11	34,334	-0.03%
2021/03/03	48	25.31	40	25.21	25.30	8	34,611	0.02%
2021/03/02	42	25.96	35	25.79	25.55	7	34,445	0.02%
2021/02/26	1	25.55	16	25.14	25.75	-15	34,261	-0.04%
2021/02/25	1	25.60	1	25.60	25.50	0	34,209	0.00%
2021/02/24	12	25.53	1	26.10	25.45	11	34,275	0.03%
2021/02/23	18	26.31	30	26.10	26.05	-12	34,263	-0.04%
2021/02/22	33.2	27.03	55	27.25	26.80	-21.8	34,238	-0.06%
2021/02/19	137	26.57	16	26.37	26.65	121	33,748	0.36%	大買/鉅額交易
2021/02/18	28	26.05	19	25.97	26.50	9	33,377	0.03%
2021/02/17	30	24.68	33	24.67	24.90	-3	32,857	-0.01%
2021/02/05	29	23.99	31	24.16	23.80	-2	32,472	-0.01%
2021/02/04	33	24.26	40	24.16	23.90	-7	32,275	-0.02%
2021/02/03	77	24.28	72	24.47	24.30	5	32,059	0.02%
2021/02/02	69	24.24	62	24.27	24.15	7	31,898	0.02%
2021/02/01	85	24.35	371	24.15	23.80	-286	31,660	-0.90%	大賣/鉅額交易
2021/01/29	87.2	26.48	73	26.97	25.10	14.2	30,816	0.05%
2021/01/28	35	25.75	16	25.58	25.80	19	28,568	0.07%
2021/01/27	104	25.79	74	25.52	25.60	30	27,891	0.11%	大買/
2021/01/26	33.2	25.30	37	25.61	25.00	-3.8	27,254	-0.01%
2021/01/25	79	25.22	74	25.29	25.15	5	26,603	0.02%
2021/01/22	67	25.06	83	25.19	25.25	-16	26,066	-0.06%
2021/01/21	95	25.57	48	25.76	25.10	47	25,197	0.19%
2021/01/20	124	25.72	100	25.75	24.65	24	23,693	0.10%	大買/
2021/01/19	47	26.49	62	27.06	27.20	-15	21,667	-0.07%
2021/01/18	56	23.31	79	23.45	24.75	-23	20,346	-0.11%
2021/01/15	34	22.60	61	22.82	22.50	-27	19,028	-0.14%
2021/01/14	36	23.12	46	23.22	23.00	-10	18,428	-0.05%
2021/01/13	84	22.35	79	22.14	23.40	5	17,516	0.03%
2021/01/12	75	22.06	77.1	22.23	22.45	-2.1	15,549	-0.01%
2021/01/11	64	19.92	25	19.96	20.45	39	13,671	0.29%
2021/01/08	15.1	18.60	22	18.84	18.60	-6.9	12,564	-0.05%
2021/01/07	18	18.69	36	18.72	18.45	-18	12,293	-0.15%
2021/01/06	8	17.50	0	0.00	17.75	8	11,846	0.07%
2021/01/05	0	0.00	35	18.12	18.05	-35	11,715	-0.30%
2021/01/04	8	18.52	18	18.59	18.50	-10	11,613	-0.09%
2020/12/31	7	18.47	14	18.33	18.30	-7	11,740	-0.06%
2020/12/30	43	18.74	9	18.74	18.60	34	11,563	0.29%
2020/12/29	31	18.39	10	18.15	18.10	21	10,972	0.19%
2020/12/28	27	17.90	30	17.69	18.30	-3	10,507	-0.03%
2020/12/25	1	17.65	1	17.55	17.30	0	9,995	0.00%
2020/12/24	4	17.21	7	17.38	17.45	-3	9,851	-0.03%
2020/12/23	4	16.80	3	16.72	16.80	1	9,704	0.01%
2020/12/22	2	17.13	1	17.05	16.45	1	9,834	0.01%
2020/12/21	17	16.95	12	17.08	16.95	5	9,927	0.05%
2020/12/18	10	17.32	22	17.38	17.10	-12	10,233	-0.12%
2020/12/17	75	17.59	11	17.54	17.65	64	10,274	0.62%
2020/12/16	0	0.00	12	17.09	16.95	-12	10,266	-0.12%
2020/12/15	2	16.90	12	16.98	16.65	-10	10,405	-0.10%
2020/12/11	20	16.65	6	16.78	17.20	14	10,518	0.13%
2020/12/10	4	16.89	12	16.77	16.75	-8	10,700	-0.07%
2020/12/09	8	17.14	9	17.26	17.45	-1	10,629	-0.01%
2020/12/08	23	16.92	7	17.11	17.05	16	10,524	0.15%
2020/12/07	54	17.81	19	18.01	17.65	35	10,374	0.34%
2020/12/04	4	16.59	32	16.71	17.35	-28	9,681	-0.29%
2020/12/03	20	15.94	15	16.26	15.85	5	9,117	0.05%
2020/12/02	14	15.92	17	15.94	16.05	-3	9,171	-0.03%
2020/12/01	10	15.80	7	15.74	15.95	3	9,151	0.03%
2020/11/30	2	15.63	14	15.67	15.60	-12	9,051	-0.13%
2020/11/27	24	15.85	7	15.71	15.75	17	9,069	0.19%
2020/11/26	5	15.45	5	15.55	15.45	0	8,817	0.00%
2020/11/25	1	15.25	0	0.00	15.30	1	8,760	0.01%
2020/11/24	6	15.22	4	15.09	15.05	2	8,651	0.02%
2020/11/23	5	15.50	11	15.84	15.50	-6	8,496	-0.07%
2020/11/20	15	15.40	0	0.00	15.75	15	8,207	0.18%
2020/11/19	0	0.00	31	15.10	15.55	-31	7,947	-0.39%
2020/11/18	10	14.90	1	14.90	14.85	9	7,645	0.12%
2020/11/17	0	0.00	4	15.04	14.85	-4	7,635	-0.05%
2020/11/16	18	14.99	26	14.97	14.95	-8	7,625	-0.10%
2020/11/13	0	0.00	1	14.30	14.30	-1	7,527	-0.01%
2020/11/12	2	14.35	0	0.00	14.30	2	7,604	0.03%
2020/11/11	10	14.43	0	0.00	14.45	10	7,824	0.13%
2020/11/10	1	14.80	4	14.71	14.65	-3	7,850	-0.04%
2020/11/02	5	13.90	0	0.00	13.95	5	7,761	0.06%
2020/10/30	2	14.40	1	14.15	14.10	1	7,799	0.01%
2020/10/29	6	14.00	16	14.32	14.35	-10	7,783	-0.13%
2020/10/28	10	14.65	0	0.00	14.35	10	7,770	0.13%
2020/10/27	11	14.89	2	15.00	14.75	9	7,785	0.12%
2020/10/26	12	14.93	21	15.10	15.00	-9	7,745	-0.12%
2020/10/23	5	14.70	0	0.00	14.80	5	7,649	0.07%
2020/10/21	0	0.00	15	14.90	14.85	-15	7,710	-0.19%
2020/10/20	5	15.05	0	0.00	14.90	5	7,685	0.07%
2020/10/19	0	0.00	18	14.81	14.85	-18	7,633	-0.24%
2020/10/16	0	0.00	2	14.65	14.30	-2	7,607	-0.03%
2020/10/15	15	14.67	0	0.00	14.65	15	7,670	0.20%
2020/10/14	30	14.47	33.5	14.63	14.55	-3.5	7,604	-0.05%
2020/10/13	1	14.55	0.2	14.40	14.40	0.8	7,542	0.01%
2020/10/12	31	14.39	5	14.39	14.30	26	7,481	0.35%
2020/10/08	138	14.23	38	14.40	14.50	100	7,420	1.35%	大買/
2020/10/06	1	13.70	2	13.85	13.80	-1	7,165	-0.01%
2020/10/05	0	0.00	3	13.45	13.45	-3	7,184	-0.04%
2020/09/30	1	13.45	2	13.50	13.50	-1	7,240	-0.01%
2020/09/28	2	13.55	1	13.55	13.55	1	7,387	0.01%
2020/09/25	1	13.85	2	13.50	13.45	-1	7,431	-0.01%
2020/09/24	3.2	13.94	14	14.39	13.85	-10.8	7,279	-0.15%
2020/09/23	31	14.90	20	14.79	14.45	11	7,098	0.15%
2020/09/22	34	14.89	31	14.79	14.85	3	6,737	0.04%
2020/09/21	32	15.18	3	14.90	14.50	29	6,512	0.45%
2020/09/18	10	14.60	14	14.63	14.80	-4	6,267	-0.06%
2020/09/17	5	14.20	0	0.00	14.25	5	6,221	0.08%
2020/09/16	4	14.15	5.1	14.20	14.10	-1.1	6,800	-0.02%
2020/09/15	3	14.10	50	13.98	14.30	-47	6,620	-0.71%
2020/09/11	35	13.34	0	0.00	13.35	35	6,260	0.56%
2020/09/10	15	13.57	0	0.00	13.55	15	6,194	0.24%
2020/09/09	0	0.00	45	13.78	13.80	-45	6,106	-0.74%
2020/09/08	0	0.00	1	13.15	13.25	-1	5,988	-0.02%
2020/09/07	7	13.61	8	13.51	13.40	-1	5,936	-0.02%
2020/09/04	11	13.07	1	13.20	13.25	10	5,770	0.17%
2020/09/03	2	12.90	8	13.05	13.05	-6	5,723	-0.10%
2020/09/02	55	12.79	0	0.00	12.85	55	5,662	0.97%
2020/09/01	0	0.00	34	13.04	13.15	-34	5,580	-0.61%
2020/08/26	1	12.50	1	12.50	12.50	0	5,637	0.00%
2020/08/21	2	12.25	0	0.00	12.25	2	6,054	0.03%
2020/08/20	35	12.11	2	12.28	11.90	33	6,181	0.53%
2020/08/19	1	13.10	0	0.00	12.80	1	6,033	0.02%
2020/08/18	2	13.23	1	13.25	13.30	1	5,918	0.02%
2020/08/17	3	13.23	4	13.20	13.30	-1	5,829	-0.02%
2020/08/14	0	0.00	2	12.83	12.85	-2	5,617	-0.04%
2020/08/10	0	0.00	21	12.65	12.80	-21	5,888	-0.36%
2020/08/06	6	12.35	0	0.00	12.40	6	5,846	0.10%
2020/08/04	0	0.00	1	12.40	12.40	-1	5,783	-0.02%
2020/08/03	1	12.30	0	0.00	12.25	1	5,776	0.02%
2020/07/30	0	0.00	1	12.40	12.50	-1	5,750	-0.02%
2020/07/29	1	12.25	3	12.23	12.20	-2	5,704	-0.04%
2020/07/28	1	12.40	0	0.00	12.00	1	5,652	0.02%
2020/07/24	41	12.49	3	12.45	12.30	38	5,494	0.69%
2020/07/23	0.5	12.60	5	12.77	12.60	-4.5	5,524	-0.08%
2020/07/22	11	12.74	25	12.80	12.70	-14	5,481	-0.26%
2020/07/21	33	12.35	56	12.39	12.35	-23	5,320	-0.43%
2020/07/20	1	11.45	2	11.70	11.75	-1	5,205	-0.02%
2020/07/17	2	11.65	0	0.00	11.65	2	5,190	0.04%
2020/07/16	5	11.90	1	12.00	11.85	4	5,173	0.08%
2020/07/13	4	12.23	3	12.20	12.25	1	5,143	0.02%
2020/07/10	15	12.30	0	0.00	12.30	15	5,133	0.29%
2020/07/09	4	12.90	1	12.80	12.80	3	5,143	0.06%
2020/07/08	2	12.65	6	12.93	12.75	-4	5,060	-0.08%
2020/07/07	11	12.47	0	0.00	12.40	11	4,929	0.22%
2020/07/06	10	12.60	8	12.70	12.75	2	4,853	0.04%
2020/07/03	2	12.50	0	0.00	12.45	2	4,761	0.04%
2020/06/30	1	12.20	1	12.20	12.20	0	4,597	0.00%
2020/06/29	15	12.26	3	12.60	12.25	12	4,544	0.26%
2020/06/24	2	12.63	2	12.45	12.45	0	4,384	0.00%
2020/06/23	12.1	12.43	49	12.55	12.85	-36.9	4,210	-0.88%
2020/06/22	6	11.90	0	0.00	11.80	6	3,549	0.17%
2020/06/19	0	0.00	10	11.95	11.95	-10	3,526	-0.28%
2020/06/18	0	0.00	1	11.50	11.60	-1	3,423	-0.03%
2020/06/17	1	11.35	0	0.00	11.30	1	3,399	0.03%
2020/06/16	10	11.30	1	11.25	11.20	9	3,394	0.27%
2020/06/15	1	11.15	0	0.00	11.05	1	3,437	0.03%
2020/06/12	12	11.08	20	11.25	11.25	-8	3,427	-0.23%
2020/06/11	5	11.78	0	0.00	11.50	5	3,424	0.15%
2020/06/08	5	11.90	0	0.00	11.75	5	3,432	0.15%
2020/06/04	12	11.90	1	11.95	11.85	11	3,366	0.33%
2020/06/03	20	11.85	2	11.98	12.20	18	3,330	0.54%
2020/06/02	0	0.00	1	11.75	11.70	-1	3,192	-0.03%
2020/06/01	4	11.94	23	12.04	12.05	-19	3,124	-0.61%
2020/05/29	0	0.00	4	11.18	11.15	-4	2,810	-0.14%
2020/05/28	5	11.55	4	11.31	11.25	1	2,799	0.04%
2020/05/27	11	11.17	12	11.25	11.45	-1	2,624	-0.04%
2020/05/22	25	10.79	1	10.70	10.70	24	2,451	0.98%
2020/05/21	13	10.90	0	0.00	10.80	13	2,429	0.54%
2020/05/20	4	11.28	33	11.22	10.95	-29	2,382	-1.22%
2020/05/19	4	11.04	5	11.06	11.15	-1	2,225	-0.04%
2020/05/18	0	0.00	30	10.10	10.15	-30	1,905	-1.57%
2020/05/14	0	0.00	1	10.20	10.50	-1	1,853	-0.05%
2020/04/30	0	0.00	2	10.60	10.60	-2	1,724	-0.12%
2020/04/29	0	0.00	10	10.40	10.50	-10	1,802	-0.55%
2020/04/27	1	10.25	0	0.00	10.25	1	1,800	0.06%
2020/04/24	12	10.36	0	0.00	10.10	12	1,821	0.66%
2020/04/17	1	10.10	1	10.30	10.05	0	1,861	0.00%
2020/04/14	0	0.00	3	10.25	10.15	-3	1,821	-0.16%
2020/04/09	2	9.52	2	9.71	9.61	0	1,926	0.00%
2020/04/06	1	8.94	2	9.03	9.15	-1	2,079	-0.05%
2020/03/31	1	8.61	0	0.00	8.61	1	2,235	0.04%
2020/03/25	13	8.60	1	8.33	8.53	12	2,226	0.54%
2020/03/24	1	8.02	0	0.00	8.03	1	2,213	0.05%
2020/03/19	3	7.50	3	7.44	7.42	0	2,206	0.00%
2020/03/17	1	8.45	20	8.59	8.36	-19	2,157	-0.88%
2020/03/16	0	0.00	10	9.28	8.81	-10	2,147	-0.47%
2020/03/13	3	8.92	20	8.88	9.10	-17	2,130	-0.80%
2020/03/12	40	9.84	1.1	9.98	9.83	38.9	2,122	1.83%
2020/03/10	1	10.40	1	10.55	10.65	0	2,093	0.00%
2020/03/09	0	10.65	0	0.00	10.65	0	2,074	0.00%
2020/03/02	6	10.78	1	10.95	10.95	5	2,032	0.25%
2020/02/25	10	11.50	0	0.00	11.45	10	1,983	0.50%
2020/02/24	1	11.65	0	0.00	11.65	1	1,973	0.05%
2020/02/20	0	0.00	7	12.05	11.95	-7	1,988	-0.35%
2020/02/17	0	0.00	1	11.85	11.85	-1	2,003	-0.05%
2020/02/14	10	11.95	0	0.00	11.90	10	1,999	0.50%
2020/02/13	7	11.90	2	12.08	11.90	5	2,001	0.25%
2020/02/12	3	12.00	0	12.00	12.00	3	2,014	0.15%
2020/02/10	1	11.85	1	11.85	11.80	0	2,039	0.00%
2020/02/07	1	11.95	0	0.00	11.95	1	2,055	0.05%
2020/02/06	12	12.23	4	12.20	12.20	8	2,071	0.39%
2020/02/04	2	12.13	2	12.23	12.20	0	2,090	0.00%
2020/02/03	1	11.90	2	11.90	12.25	-1	2,085	-0.05%
2020/01/31	6	12.13	3	12.08	12.10	3	1,984	0.15%
2020/01/30	3	12.35	2	12.28	12.10	1	2,029	0.05%
2020/01/20	0	0.00	2	13.40	13.40	-2	1,977	-0.10%
2020/01/17	0	0.00	1	13.20	13.40	-1	1,972	-0.05%
2020/01/14	8	13.34	0	0.00	13.35	8	2,190	0.37%
2020/01/09	0	0.00	3	12.95	12.95	-3	2,270	-0.13%
2020/01/07	10	13.15	3	13.10	13.10	7	2,392	0.29%
2020/01/06	3	13.47	2	13.23	13.30	1	2,389	0.04%
2020/01/03	21	13.45	0	0.00	13.35	21	2,260	0.93%
2020/01/02	12	13.78	0	0.00	13.75	12	2,229	0.54%
2019/12/31	0	0.00	2	13.60	13.55	-2	2,179	-0.09%
2019/12/30	3	13.65	23	13.71	13.85	-20	2,216	-0.90%
2019/12/27	8	13.67	82	13.63	13.70	-74	2,159	-3.43%
2019/12/24	1	13.15	0	0.00	13.10	1	2,153	0.05%
2019/12/19	1	13.15	1	13.25	13.15	0	2,500	0.00%
2019/12/18	0	0.00	2	13.20	13.20	-2	2,649	-0.08%
2019/12/17	0	0.00	2	13.30	13.20	-2	2,672	-0.07%
2019/12/16	0	0.00	5	13.05	13.15	-5	2,658	-0.19%
2019/12/13	20	13.13	0	0.00	13.00	20	2,679	0.75%
2019/12/11	2	13.18	0	0.00	13.15	2	2,781	0.07%
2019/12/09	20	13.45	10	13.45	13.40	10	2,854	0.35%
2019/12/05	10	13.05	17	13.00	13.10	-7	2,825	-0.25%
2019/12/04	0	0.00	0.2	12.80	12.80	-0.2	2,849	-0.01%
2019/12/03	4	12.81	0	0.00	12.95	4	2,934	0.14%
2019/11/29	0	0.00	11	12.90	12.90	-11	3,062	-0.36%
2019/11/28	0	0.00	2	13.05	13.00	-2	3,083	-0.06%
2019/11/26	0	0.00	2	13.15	13.05	-2	3,362	-0.06%
2019/11/25	2	13.00	0	0.00	13.00	2	3,375	0.06%
2019/11/20	3	13.17	0	0.00	13.15	3	3,473	0.09%
2019/11/19	0	0.00	0	13.10	13.20	0	3,476	0.00%
2019/11/18	0	0.00	9	12.85	13.05	-9	3,495	-0.26%
2019/11/15	10	12.90	0	0.00	12.90	10	3,548	0.28%
2019/11/12	1	13.05	2	13.05	13.10	-1	3,613	-0.03%
2019/11/11	2	13.18	2	13.20	13.00	0	3,699	0.00%
2019/11/07	13	13.45	2	13.35	13.35	11	3,680	0.30%
2019/11/06	21	13.65	1	13.65	13.60	20	3,656	0.55%
2019/11/05	10	13.80	0	0.00	13.80	10	3,641	0.27%
2019/11/04	8	13.89	0	0.00	13.85	8	3,642	0.22%
2019/11/01	1	13.80	5	13.92	13.90	-4	3,662	-0.11%
2019/10/31	3	13.90	0	0.00	13.85	3	3,748	0.08%
2019/10/30	0	0.00	2	14.00	14.10	-2	3,746	-0.05%
2019/10/29	1	14.15	2	14.40	13.95	-1	3,808	-0.03%
2019/10/25	5	14.40	0	0.00	14.30	5	3,812	0.13%
2019/10/24	0	0.00	2	14.40	14.40	-2	3,826	-0.05%
2019/10/23	0	0.00	11	14.30	14.35	-11	3,962	-0.28%
2019/10/22	24	14.35	12	14.52	14.20	12	3,960	0.30%
2019/10/21	10	14.35	22	14.20	14.50	-12	3,834	-0.31%
2019/10/18	0	0.00	1	13.95	13.90	-1	3,686	-0.03%
2019/10/16	5	13.90	0	0.00	13.90	5	3,700	0.14%
2019/10/15	0	0.00	16	14.18	14.20	-16	3,667	-0.44%
2019/10/09	5	13.60	0	0.00	13.70	5	3,634	0.14%
2019/10/08	5	13.85	0	0.00	13.80	5	3,665	0.14%
2019/10/07	2	14.00	0	0.00	13.95	2	3,659	0.05%
2019/10/04	3	14.18	9	14.19	14.20	-6	3,637	-0.16%
2019/10/03	5	13.90	0	0.00	13.95	5	3,592	0.14%
2019/10/01	6	13.91	1	14.25	13.95	5	3,562	0.14%
2019/09/27	1	14.00	20	14.20	14.15	-19	3,532	-0.54%
2019/09/26	0.1	14.25	27	14.15	14.25	-26.9	3,413	-0.79%
2019/09/24	28	14.18	5	13.85	13.90	23	3,314	0.69%
2019/09/23	4	14.00	15	14.11	14.25	-11	3,124	-0.35%
2019/09/20	0	0.00	6	13.40	13.50	-6	2,984	-0.20%
2019/09/17	4	13.55	2	13.53	13.45	2	2,919	0.07%
2019/09/12	3	13.45	3	13.40	13.35	0	2,793	0.00%
2019/09/11	13	13.26	0	0.00	13.30	13	2,831	0.46%
2019/09/10	13	13.76	0	0.00	13.65	13	2,766	0.47%
2019/09/09	1	13.95	0	0.00	14.00	1	2,734	0.04%
2019/09/06	12	14.07	7	14.20	14.00	5	2,722	0.18%
2019/09/05	2	14.60	2	14.20	14.35	0	2,688	0.00%
2019/09/04	0	0.00	5	14.19	14.55	-5	2,599	-0.19%
2019/08/30	59	14.23	69	14.38	13.70	-10	2,424	-0.41%
2019/08/26	0	0.00	2	13.75	13.85	-2	2,119	-0.09%
2019/08/23	0	0.00	13	13.81	14.00	-13	2,087	-0.62%
2019/08/22	1	13.80	0	0.00	13.80	1	2,043	0.05%
2019/08/20	5	14.05	5	14.15	13.85	0	1,998	0.00%
2019/08/19	0	0.00	5	13.75	13.80	-5	1,995	-0.25%
2019/08/14	2	13.33	1	13.40	13.20	1	1,928	0.05%
2019/08/07	0	0.00	2	13.10	12.90	-2	1,833	-0.11%
2019/08/06	3	12.65	0	0.00	13.05	3	1,838	0.16%
2019/08/05	5	13.60	0	0.00	13.30	5	1,813	0.28%
2019/08/02	12	13.77	3	13.85	14.00	9	1,771	0.51%
2019/07/31	5	13.97	2	13.88	13.90	3	1,667	0.18%
2019/07/30	0	0.00	7	13.85	14.00	-7	1,604	-0.44%
2019/07/29	3	13.85	0	0.00	13.85	3	1,560	0.19%
2019/07/26	7	13.71	0	0.00	13.85	7	1,531	0.46%
2019/07/25	2	13.85	6	13.83	13.80	-4	1,493	-0.27%
2019/07/24	4	13.23	10	13.35	13.40	-6	1,320	-0.45%
2019/07/22	0	0.00	2	12.95	12.90	-2	1,255	-0.16%
2019/07/18	0	0.00	10	12.70	12.70	-10	1,228	-0.81%
2019/07/17	6	12.75	2	12.70	12.75	4	1,234	0.32%
2019/07/12	8	13.03	11	13.03	13.10	-3	1,196	-0.25%
2019/07/10	1	12.90	1	13.00	13.00	0	1,178	0.00%
2019/07/09	10	12.97	2	12.93	12.90	8	1,259	0.64%
2019/07/08	2	12.85	0	0.00	12.85	2	1,294	0.15%
2019/07/04	1	12.70	1	12.80	12.75	0	1,349	0.00%
2019/07/02	0	0.00	6	12.99	12.95	-6	1,401	-0.43%
2019/07/01	1	12.75	16	12.68	12.75	-15	1,371	-1.09%
2019/06/25	0	0.00	10	12.10	12.10	-10	1,439	-0.69%
2019/06/19	1	12.15	1	12.05	12.00	0	1,519	0.00%
2019/06/13	2	12.25	0	0.00	12.20	2	1,931	0.10%
2019/06/05	0	0.00	10	12.05	12.00	-10	2,226	-0.45%
2019/05/31	0	0.00	53	12.20	12.25	-53	2,249	-2.36%
2019/05/27	1	11.95	2	12.00	11.90	-1	2,279	-0.04%
2019/05/24	2	12.15	1	12.30	12.00	1	2,309	0.04%
2019/05/23	0	0.00	2	12.23	12.20	-2	2,274	-0.09%
2019/05/17	1	11.55	0	0.00	11.55	1	2,590	0.04%
2019/05/16	6	11.95	0	0.00	11.65	6	2,786	0.22%
2019/05/14	46	11.60	2	11.50	11.75	44	2,878	1.53%
2019/05/13	2	11.58	0	0.00	11.40	2	2,877	0.07%
2019/05/09	4	11.94	0	0.00	11.85	4	2,903	0.14%
2019/05/07	1	12.35	1	12.30	12.35	0	2,888	0.00%
2019/05/06	11	12.25	1	12.45	12.25	10	2,889	0.35%
2019/05/03	0	0.00	2	12.70	12.80	-2	2,873	-0.07%
2019/05/02	2	12.70	1	12.75	12.70	1	2,889	0.03%
2019/04/29	1	13.00	0	0.00	12.75	1	2,904	0.03%
2019/04/26	10	13.10	0	0.00	13.10	10	2,989	0.33%
2019/04/25	2	13.30	0	0.00	13.35	2	3,012	0.07%
2019/04/23	1	13.00	3	13.05	13.10	-2	3,031	-0.07%
2019/04/18	2	13.20	0	0.00	13.05	2	3,025	0.07%
2019/04/16	4	13.65	10	13.60	13.55	-6	3,006	-0.20%
2019/04/15	3	13.75	0	0.00	13.65	3	2,985	0.10%
2019/04/12	2	13.65	2	13.55	13.45	0	2,889	0.00%
2019/04/11	0	0.00	2	13.50	13.50	-2	2,840	-0.07%
2019/04/08	1	13.70	0	0.00	13.60	1	2,758	0.04%
2019/04/03	0	0.00	2	13.60	13.65	-2	2,711	-0.07%
2019/03/25	0	0.00	1	13.30	13.20	-1	2,542	-0.04%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/20	0	0.00	6	13.93	14.00	-6	2,476	-0.24%
2019/03/19	4	13.65	1	13.65	13.70	3	2,393	0.13%
2019/03/18	9	13.67	12	13.61	13.90	-3	2,332	-0.13%
2019/03/15	8	13.40	17	13.56	13.40	-9	2,043	-0.44%
2019/03/14	2	13.10	2	13.20	13.00	0	1,940	0.00%
2019/03/13	1	12.45	6	13.16	13.25	-5	1,902	-0.26%
2019/03/12	0	0.00	1	12.65	12.60	-1	1,878	-0.05%
2019/03/11	1	12.45	1	12.60	12.45	0	1,876	0.00%
2019/03/07	1	12.55	0	0.00	12.55	1	1,932	0.05%
2019/03/06	1	12.80	0	0.00	12.75	1	1,929	0.05%
2019/03/04	5	12.75	1	12.60	12.70	4	1,985	0.20%
2019/02/26	0	0.00	10	12.85	12.75	-10	1,972	-0.51%
2019/02/25	2	13.03	4	13.00	12.95	-2	1,970	-0.10%
2019/02/22	0	0.00	80	12.90	12.95	-80	1,970	-4.06%
2019/02/21	11	12.95	20	13.00	12.90	-9	1,982	-0.45%
2019/02/20	18	13.31	6	13.16	13.30	12	1,952	0.61%
2019/02/19	0.1	13.00	0	0.00	13.15	0.1	1,808	0.01%
2019/02/18	0	0.00	1	13.00	12.95	-1	1,770	-0.06%
2019/02/15	32	12.95	13	13.01	12.70	19	1,686	1.13%
2019/02/14	0	0.00	4	12.33	12.60	-4	1,481	-0.27%
2019/02/13	4	12.25	2	12.15	12.10	2	1,419	0.14%
2019/02/11	1	12.10	1	12.05	12.05	0	1,370	0.00%
2019/01/30	87	11.65	0	0.00	11.60	87	1,328	6.55%
2019/01/29	3	11.70	0	0.00	11.70	3	1,324	0.23%
2019/01/28	3	11.73	1	11.75	11.75	2	1,329	0.15%
2019/01/23	0	0.00	1	11.85	11.70	-1	1,342	-0.07%
2019/01/22	2	11.73	1	11.80	11.80	1	1,356	0.07%
2019/01/21	0	0.00	11	11.75	11.75	-11	1,362	-0.81%
2019/01/18	17	11.64	16	11.77	11.75	1	1,382	0.07%
2019/01/17	3	11.65	4	11.58	11.60	-1	1,314	-0.08%
2019/01/15	0	0.00	5	11.49	11.40	-5	1,380	-0.36%
2019/01/09	1	11.45	1	11.55	11.35	0	1,317	0.00%
2019/01/07	1	11.05	1	11.15	11.00	0	1,327	0.00%
2019/01/04	0	0.00	1	11.00	10.90	-1	1,356	-0.07%
2019/01/03	1	11.05	0	0.00	11.15	1	1,403	0.07%
2019/01/02	2	11.15	0	0.00	11.15	2	1,412	0.14%
2018/12/27	0	0.00	2	11.40	11.40	-2	1,441	-0.14%
2018/12/25	3	11.15	6	11.20	11.15	-3	1,449	-0.21%
2018/12/21	0	0.00	1	11.20	11.35	-1	1,469	-0.07%
2018/12/20	1	11.20	0	0.00	11.05	1	1,464	0.07%
2018/12/17	6	11.78	1	11.85	11.75	5	1,463	0.34%
2018/12/14	1	11.75	12	11.80	11.80	-11	1,463	-0.75%
2018/12/12	2	12.10	2	11.95	11.95	0	1,479	0.00%
2018/12/11	1	11.80	2	11.83	11.80	-1	1,473	-0.07%
2018/12/10	3	11.77	1	11.95	11.70	2	1,478	0.14%
2018/12/07	2	12.10	16	12.01	12.05	-14	1,482	-0.94%
2018/12/06	4	12.41	5	12.47	11.80	-1	1,466	-0.07%
2018/12/05	16	12.50	44	12.33	12.65	-28	1,409	-1.99%
2018/12/04	3.1	12.17	13	12.21	12.25	-9.9	1,414	-0.70%
2018/12/03	9	12.27	11	12.25	12.25	-2	1,439	-0.14%
2018/11/30	1	11.90	2	11.93	11.90	-1	1,408	-0.07%
2018/11/29	1	11.80	2	11.85	11.70	-1	1,378	-0.07%
2018/11/27	3	11.75	3	11.70	11.75	0	1,367	0.00%
2018/11/26	2	11.35	3	11.40	11.50	-1	1,316	-0.08%
2018/11/23	0	0.00	100	10.90	11.10	-100	1,297	-7.71%
2018/11/22	1	11.05	2	11.35	11.05	-1	1,298	-0.08%
2018/11/21	0	0.00	101	11.40	11.35	-101	1,290	-7.82%	大賣/鉅額交易
2018/11/20	0.1	11.30	0	0.00	11.30	0.1	1,257	0.01%
2018/11/19	1	11.20	1	11.15	11.20	0	1,219	0.00%
2018/11/16	0	0.00	1	10.85	10.95	-1	1,208	-0.08%
2018/11/14	0	0.00	1	10.65	10.60	-1	1,197	-0.08%
2018/11/08	2	10.75	0	0.00	10.65	2	1,290	0.16%
2018/11/02	0	0.00	66	10.80	10.80	-66	1,596	-4.13%
2018/11/01	0	0.00	10	10.57	10.65	-10	1,649	-0.61%
2018/10/31	0	0.00	4	10.38	10.40	-4	1,714	-0.23%
2018/10/30	14	10.11	0	0.00	10.10	14	1,708	0.82%
2018/10/29	66	9.70	11	9.97	10.10	55	1,670	3.29%
2018/10/26	1	10.10	2	10.00	9.85	-1	1,668	-0.06%
2018/10/25	1	10.35	0	0.00	10.20	1	1,646	0.06%
2018/10/23	2	11.10	0	0.00	11.00	2	1,611	0.12%
2018/10/22	0	0.00	1	10.90	10.90	-1	1,535	-0.07%
2018/10/19	1	10.60	1	10.60	10.60	0	1,542	0.00%
2018/10/17	101	11.00	0	0.00	10.90	101	1,543	6.55%	大買/鉅額交易
2018/10/15	100	10.68	0	0.00	10.65	100	1,545	6.47%
2018/10/12	0	0.00	2	10.25	10.75	-2	1,567	-0.13%
2018/10/11	4	11.05	0	0.00	11.05	4	1,569	0.25%
2018/10/08	0	0.00	1	12.30	12.35	-1	1,626	-0.06%
2018/10/05	2	12.45	1	12.70	12.30	1	1,646	0.06%
2018/10/04	2	12.98	0	0.00	12.80	2	1,659	0.12%
2018/10/03	0	0.00	1	13.25	13.15	-1	1,696	-0.06%
2018/10/02	1	13.30	0	0.00	13.20	1	1,719	0.06%
2018/10/01	0	0.00	1	13.25	13.30	-1	1,733	-0.06%
2018/09/28	1	13.20	0	0.00	13.15	1	1,792	0.06%
2018/09/26	0	0.00	2	13.25	13.25	-2	1,820	-0.11%
2018/09/25	0	0.00	8	13.23	13.15	-8	1,848	-0.43%
2018/09/21	0	0.00	2	13.13	13.20	-2	1,863	-0.11%
2018/09/20	3	12.95	0	0.00	12.90	3	1,881	0.16%
2018/09/19	1	13.00	1	13.15	13.05	0	1,929	0.00%
2018/09/12	1	12.45	0	0.00	12.30	1	2,569	0.04%
2018/09/11	0	0.00	7	12.34	12.45	-7	2,653	-0.26%
2018/09/10	3	12.15	21	12.20	12.00	-18	2,869	-0.63%
2018/09/07	4	12.86	1	13.05	12.85	3	2,941	0.10%
2018/09/03	1	13.75	0	0.00	13.55	1	3,103	0.03%
2018/08/20	3	13.63	0	0.00	13.40	3	3,973	0.08%
2018/08/15	26	14.09	0	0.00	13.95	26	4,070	0.64%
2018/08/14	13	14.38	0	0.00	14.30	13	4,042	0.32%
2018/08/10	1	15.45	0.3	15.45	15.30	0.7	3,988	0.02%
2018/08/09	8	15.85	3	16.00	15.75	5	3,956	0.13%
2018/08/08	1	15.40	1	15.55	15.70	0	3,824	0.00%
2018/07/30	0	0.00	5	14.80	14.85	-5	3,839	-0.13%
2018/07/24	1	14.90	1	14.85	14.90	0	3,851	0.00%
2018/07/23	6	14.73	0	0.00	14.70	6	3,865	0.16%
2018/07/20	5	15.15	1	15.15	14.95	4	3,877	0.10%
2018/07/19	1	14.95	0	0.00	14.95	1	3,880	0.03%
2018/07/17	2	15.08	7	15.22	15.20	-5	3,862	-0.13%
2018/07/12	0	0.00	2	14.60	14.65	-2	3,820	-0.05%
2018/07/11	0	0.00	2	15.00	15.10	-2	3,814	-0.05%
2018/07/10	1	15.00	1	15.05	15.00	0	3,780	0.00%
2018/07/06	0	0.00	1	14.90	15.10	-1	3,775	-0.03%
2018/07/05	0	0.00	25	15.18	15.10	-25	3,732	-0.67%
2018/07/04	0	0.00	6	15.51	15.45	-6	3,736	-0.16%
2018/07/03	1	15.40	2	15.55	15.35	-1	3,736	-0.03%
2018/06/28	3	15.92	12	15.99	15.75	-9	3,750	-0.24%
2018/06/27	4	16.41	1	16.55	16.20	3	3,731	0.08%
2018/06/26	3	16.00	1	16.15	16.35	2	3,543	0.06%
2018/06/25	1	16.30	0	0.00	16.25	1	3,501	0.03%
2018/06/22	17	16.86	16	16.62	16.50	1	3,494	0.03%
2018/06/21	4	16.60	14	16.70	16.70	-10	3,302	-0.30%
2018/06/20	1	15.80	11	15.93	16.25	-10	3,196	-0.31%
2018/06/19	24	16.64	3	16.85	16.20	21	3,176	0.66%
2018/06/15	8	16.38	1	16.60	16.65	7	3,056	0.23%
2018/06/14	1	16.25	2	16.40	16.25	-1	2,999	-0.03%
2018/06/13	11	16.35	0	0.00	16.30	11	3,055	0.36%
2018/06/12	1	16.35	5	16.30	16.35	-4	3,137	-0.13%
2018/06/11	7	16.19	0	0.00	16.20	7	3,168	0.22%
2018/06/08	3	16.10	0	0.00	16.10	3	3,167	0.09%
2018/06/07	12	16.54	15	16.53	16.40	-3	3,226	-0.09%
2018/06/06	16	16.03	33	15.88	16.35	-17	2,979	-0.57%
2018/06/04	1	15.65	1	15.55	15.55	0	3,001	0.00%
2018/06/01	4	15.66	1	15.50	15.45	3	3,066	0.10%
2018/05/31	2	15.65	1	15.50	15.50	1	3,048	0.03%
2018/05/30	14	15.31	18	15.64	15.65	-4	3,123	-0.13%
2018/05/29	13	15.31	11	15.35	15.35	2	2,903	0.07%
2018/05/28	1	15.50	9	15.61	15.50	-8	2,909	-0.27%
2018/05/25	0	0.00	1	15.20	15.20	-1	2,832	-0.04%
2018/05/24	0	0.00	1	15.05	15.10	-1	2,850	-0.04%
2018/05/23	11	14.79	0	0.00	14.80	11	2,903	0.38%
2018/05/22	1	14.60	0	0.00	14.55	1	2,886	0.03%
2018/05/21	0	0.00	20	14.53	14.65	-20	2,912	-0.69%
2018/05/18	4	14.29	0	0.00	14.25	4	2,938	0.14%
2018/05/17	0	0.00	21	14.50	14.40	-21	3,014	-0.70%
2018/05/16	0	0.00	13	14.55	14.40	-13	3,070	-0.42%
2018/05/15	0	0.00	4	14.53	14.45	-4	3,100	-0.13%
2018/05/14	0	0.00	8	14.46	14.50	-8	3,279	-0.24%
2018/05/11	0	0.00	103	14.69	14.45	-103	3,386	-3.04%	大賣/鉅額交易
2018/05/10	12	14.69	51	14.70	14.65	-39	3,504	-1.11%
2018/05/08	0	0.00	2	14.48	14.40	-2	3,707	-0.05%
2018/05/07	2	14.40	11	14.10	14.40	-9	4,162	-0.22%
2018/05/04	111	14.15	0	0.00	14.15	111	4,296	2.58%	大買/鉅額交易
2018/05/03	100	14.10	0	0.00	14.15	100	4,969	2.01%
2018/05/02	3	14.40	0	0.00	14.35	3	5,508	0.05%
2018/04/27	5	14.16	1	14.30	14.15	4	5,698	0.07%
2018/04/26	3	14.33	50	14.30	14.05	-47	5,839	-0.80%
2018/04/23	11	15.18	0	0.00	15.05	11	5,961	0.18%
2018/04/20	1	15.30	11	15.35	15.35	-10	6,038	-0.17%
2018/04/19	12	15.65	9	15.66	15.60	3	6,070	0.05%
2018/04/18	1	15.25	0	0.00	15.10	1	6,012	0.02%
2018/04/17	2	15.28	0	0.00	15.10	2	6,039	0.03%
2018/04/13	0	0.00	3	15.63	15.55	-3	6,067	-0.05%
2018/04/12	0	0.00	4	15.50	15.65	-4	6,109	-0.07%
2018/04/11	5	15.60	7	15.50	15.50	-2	6,128	-0.03%
2018/04/10	28	15.55	3	15.48	15.45	25	6,174	0.40%
2018/04/09	11	15.70	16	15.60	15.55	-5	6,261	-0.08%
2018/04/03	0	15.70	0	0.00	15.70	0	6,353	0.00%
2018/04/02	2	15.95	0	0.00	15.95	2	6,350	0.03%
2018/03/31	2	16.10	0	0.00	16.15	2	6,361	0.03%
2018/03/30	2	16.00	2	15.95	15.80	0	6,342	0.00%
2018/03/29	10	15.95	0	0.00	15.90	10	6,350	0.16%
2018/03/28	1	15.90	11	15.90	15.85	-10	6,373	-0.16%
2018/03/26	12	15.70	26	15.78	15.90	-14	6,509	-0.22%
2018/03/23	0	0.00	10	15.80	15.65	-10	6,531	-0.15%
2018/03/22	1	16.55	0	0.00	16.05	1	6,553	0.02%
2018/03/21	5	16.43	1	16.60	16.45	4	6,503	0.06%
2018/03/20	25	16.35	0	0.00	16.25	25	6,466	0.39%
2018/03/19	0	0.00	6	16.55	16.45	-6	6,457	-0.09%
2018/03/15	10	16.55	0	0.00	16.45	10	6,261	0.16%
2018/03/13	1	16.25	12	16.20	16.30	-11	6,256	-0.18%
2018/03/12	5	16.30	0	0.00	16.30	5	6,197	0.08%
2018/03/09	2	16.53	2	16.55	16.30	0	6,248	0.00%
2018/03/08	6	16.53	17	16.77	16.55	-11	6,314	-0.17%
2018/03/07	9	16.22	1	16.10	16.30	8	6,219	0.13%
2018/03/06	1	16.05	0	0.00	15.90	1	6,232	0.02%
2018/03/05	3	16.03	0	0.00	15.90	3	6,277	0.05%
2018/03/01	8	15.90	0	0.00	15.90	8	6,258	0.13%
2018/02/27	0	0.00	5	16.20	16.05	-5	6,356	-0.08%
2018/02/26	7	16.13	0	0.00	16.10	7	6,485	0.11%
2018/02/23	9	16.47	1	16.25	16.40	8	6,473	0.12%
2018/02/22	1	15.80	5	15.75	15.85	-4	6,397	-0.06%
2018/02/21	3	15.50	0	0.00	15.75	3	6,423	0.05%
2018/02/12	4	15.25	5	15.35	15.20	-1	6,439	-0.02%
2018/02/09	6	14.95	0	0.00	15.20	6	6,477	0.09%
2018/02/08	11	15.65	0	0.00	15.75	11	6,456	0.17%
2018/02/07	11	16.20	0	0.00	16.05	11	6,435	0.17%
2018/02/06	7	15.93	50	15.65	15.70	-43	6,511	-0.66%
2018/02/05	13	17.15	2	17.25	17.30	11	6,477	0.17%
2018/02/02	1	18.30	1	18.30	18.00	0	6,492	0.00%
2018/01/31	14	18.43	0	0.00	18.25	14	7,161	0.20%
2018/01/30	26	18.66	11	18.80	18.45	15	7,301	0.21%
2018/01/29	10	18.16	0	0.00	18.10	10	6,903	0.14%
2018/01/26	57	18.47	16	18.47	18.40	41	6,818	0.60%
2018/01/25	57	17.90	34	17.90	18.00	23	6,221	0.37%
2018/01/24	4	16.95	11	17.25	17.30	-7	5,782	-0.12%
2018/01/23	10	16.65	0	0.00	16.65	10	5,698	0.18%
2018/01/22	5	16.95	8	17.15	16.90	-3	5,859	-0.05%
2018/01/19	2	16.90	7	16.97	16.95	-5	6,149	-0.08%
2018/01/18	0	0.00	2	16.60	16.60	-2	6,113	-0.03%
2018/01/17	7	16.69	5	16.70	16.60	2	6,330	0.03%
2018/01/16	13	16.83	3	16.82	16.85	10	6,922	0.14%
2018/01/12	0	0.00	1	16.35	16.35	-1	7,554	-0.01%
2018/01/10	3	16.30	2	16.45	16.30	1	7,688	0.01%
2018/01/08	7	16.83	13	16.65	16.60	-6	8,199	-0.07%
2018/01/05	8	17.01	3	17.00	16.95	5	8,262	0.06%
2018/01/04	5	17.00	21	17.10	17.10	-16	8,434	-0.19%
2018/01/03	14	17.14	5	17.11	16.85	9	8,432	0.11%
2018/01/02	5	16.73	16	16.71	17.00	-11	8,363	-0.13%