凌陽 (2401)-元大-板橋券商分點個股進出

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
28.75
漲跌
▲0.15
漲幅
+0.52%
成交量
6,857張
產業
上市半導體類股
985人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－元大-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋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
2024/05/03	6	28.97	3	28.92	28.75	3	4,735	0.06%
2024/05/02	42.1	28.87	34	28.72	28.60	8.1	4,680	0.17%
2024/04/30	6.2	30.50	24.3	30.24	31.05	-18.1	4,427	-0.41%
2024/04/29	0	0.00	5	28.16	28.60	-5	4,130	-0.12%
2024/04/26	0	0.00	1	27.75	27.70	-1	4,191	-0.02%
2024/04/25	8	27.87	0	0.00	27.80	8	4,213	0.19%
2024/04/24	0	0.00	8	28.23	28.30	-8	4,282	-0.19%
2024/04/22	4.1	27.34	1	26.85	26.75	3.1	4,619	0.07%
2024/04/19	8.2	27.68	0	0.00	27.60	8.2	4,610	0.18%
2024/04/18	8	28.98	9.2	29.29	29.35	-1.2	4,521	-0.03%
2024/04/17	24	29.32	9	29.11	28.90	15	4,380	0.34%
2024/04/16	11	28.45	15.3	28.93	29.30	-4.3	4,031	-0.11%
2024/04/15	1	28.20	0	0.00	27.80	1	3,762	0.03%
2024/04/12	3	28.33	2	28.45	28.30	1	3,692	0.03%
2024/04/11	1	28.20	3	28.00	28.00	-2	3,659	-0.05%
2024/04/10	0	0.00	2	28.28	28.30	-2	3,656	-0.05%
2024/04/08	2.1	27.73	0	0.00	27.70	2.1	3,693	0.06%
2024/04/02	7	27.96	0	0.00	28.00	7	3,719	0.19%
2024/04/01	0	28.50	0	0.00	28.40	0	3,742	0.00%
2024/03/29	1	28.05	0	0.00	28.10	1	3,800	0.03%
2024/03/28	1	28.00	0	0.00	27.95	1	3,811	0.03%
2024/03/27	1	28.30	4	28.25	28.25	-3	3,820	-0.08%
2024/03/25	4	29.42	0	0.00	29.15	4	3,806	0.11%
2024/03/21	1.1	28.62	0	0.00	28.90	1.1	3,835	0.03%
2024/03/20	1	28.70	5	28.70	28.50	-4	4,000	-0.10%
2024/03/19	1.6	28.83	5	28.80	28.75	-3.4	4,104	-0.08%
2024/03/18	1	28.55	13	28.96	28.95	-12	4,133	-0.29%
2024/03/15	11	29.22	1	28.80	28.80	10	4,224	0.24%
2024/03/14	5	29.41	9	29.40	29.30	-4	4,331	-0.09%
2024/03/13	4	30.23	4	30.45	30.20	0	4,480	0.00%
2024/03/12	1	31.05	1	31.20	31.15	0	4,580	0.00%
2024/03/11	4	31.35	4	31.45	31.30	0	4,687	0.00%
2024/03/08	5	31.14	9	31.58	31.20	-4	4,753	-0.08%
2024/03/07	6	31.60	11	31.45	31.50	-5	4,828	-0.10%
2024/03/06	3	32.10	2	32.20	32.00	1	4,921	0.02%
2024/03/04	3	32.78	1	33.10	32.65	2	5,571	0.04%
2024/03/01	7	32.76	0	0.00	32.60	7	5,889	0.12%
2024/02/29	4	32.78	1	33.10	33.10	3	6,068	0.05%
2024/02/27	6	32.68	5	33.35	32.95	1	6,287	0.02%
2024/02/26	2	33.30	1	33.55	33.50	1	6,529	0.02%
2024/02/23	3	33.40	6	33.83	33.15	-3	6,921	-0.04%
2024/02/22	7	33.46	4	33.85	33.40	3	7,308	0.04%
2024/02/21	14.2	33.60	4.5	33.91	33.30	9.7	7,988	0.12%
2024/02/20	16	33.25	5	33.33	33.40	11	8,652	0.13%
2024/02/16	6	32.90	6	32.33	32.80	0	8,759	0.00%
2024/02/15	4	31.50	7	31.61	31.50	-3	8,739	-0.03%
2024/02/05	3	30.95	0.1	31.00	30.95	2.9	8,754	0.03%
2024/02/02	1	31.85	0	0.00	31.70	1	8,750	0.01%
2024/02/01	0	0.00	10	32.20	32.30	-10	8,788	-0.11%
2024/01/31	12	32.66	2	32.45	32.30	10	8,902	0.11%
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	32.55	4	32.59	32.60	-2	9,790	-0.02%
2024/01/24	6.2	33.62	2.2	33.85	33.30	4	9,809	0.04%
2024/01/23	1	33.91	4	33.96	33.80	-3	9,892	-0.03%
2024/01/22	3	34.08	4	34.09	34.30	-1	9,875	-0.01%
2024/01/19	1.2	33.07	4	33.05	33.10	-2.9	9,889	-0.03%
2024/01/18	3	32.23	0	0.00	32.40	3	10,046	0.03%
2024/01/17	11.1	33.15	3	33.00	33.20	8.1	10,531	0.08%
2024/01/16	9	33.39	13.3	33.57	33.45	-4.3	10,607	-0.04%
2024/01/15	5	32.11	46	32.59	32.70	-41	10,773	-0.38%
2024/01/12	10.2	32.00	0	0.00	31.50	10.2	10,860	0.09%
2024/01/11	0	0.00	3	32.95	32.70	-3	10,872	-0.03%
2024/01/10	1	31.90	1	32.15	32.15	0	11,077	0.00%
2024/01/09	4	32.34	1	32.30	32.25	3	11,207	0.03%
2024/01/08	1	32.95	2	33.13	32.75	-1	11,219	-0.01%
2024/01/04	2	33.00	0	0.00	32.80	2	11,311	0.02%
2024/01/03	40	33.16	0	0.00	33.25	40	11,316	0.35%
2024/01/02	6	33.94	3	33.80	33.75	3	11,308	0.03%
2023/12/29	4	33.79	5	34.25	34.35	-1	11,330	-0.01%
2023/12/28	0.2	34.10	0	0.00	34.00	0.2	11,328	0.00%
2023/12/27	3	34.10	0	0.00	34.10	3	11,364	0.03%
2023/12/26	1	34.15	2	33.98	34.10	-1	11,341	-0.01%
2023/12/20	3	33.77	3	33.75	33.70	0	11,327	0.00%
2023/12/19	4	33.46	6.3	33.41	33.70	-2.3	11,337	-0.02%
2023/12/18	4	34.19	1.4	34.39	34.05	2.6	11,374	0.02%
2023/12/15	20	35.61	23	35.08	34.85	-3	11,431	-0.03%
2023/12/14	7	36.42	3	36.80	36.65	4	11,365	0.04%
2023/12/13	0	0.00	5	36.23	36.30	-5	11,296	-0.04%
2023/12/12	7	36.12	7	36.44	36.10	0	11,364	0.00%
2023/12/11	11	36.66	13	36.79	36.55	-2	11,377	-0.02%
2023/12/08	11	36.55	49	36.47	36.40	-38	11,300	-0.34%
2023/12/07	5.2	35.74	1	36.50	35.55	4.2	11,179	0.04%
2023/12/06	36	35.09	16	35.75	36.10	20	11,165	0.18%
2023/12/05	3	34.62	4.2	34.67	34.80	-1.2	11,140	-0.01%
2023/12/04	5	35.35	3.1	35.34	35.05	1.9	11,398	0.02%
2023/12/01	15	35.95	0	0.00	35.75	15	12,165	0.12%
2023/11/30	9	36.14	22.2	36.06	36.15	-13.2	12,722	-0.10%
2023/11/29	40	37.08	36	36.37	36.40	4	12,666	0.03%
2023/11/28	12	36.41	22	36.63	36.50	-10	12,273	-0.08%
2023/11/27	14	35.96	12	36.22	35.65	2	12,262	0.02%
2023/11/24	13.3	35.66	21.1	36.00	35.55	-7.8	12,347	-0.06%
2023/11/22	29	36.06	32	36.24	36.05	-3	12,036	-0.02%
2023/11/21	25	35.06	32	35.02	35.40	-7	11,773	-0.06%
2023/11/20	91.6	35.37	101.1	35.85	35.65	-9.5	11,498	-0.08%	大賣/
2023/11/17	31	34.29	68.2	34.37	34.50	-37.2	10,918	-0.34%
2023/11/16	6	32.24	9	32.54	32.60	-3	10,420	-0.03%
2023/11/15	7	32.06	3.1	32.08	31.60	3.9	10,384	0.04%
2023/11/14	1	31.40	1	31.50	31.50	0	10,460	0.00%
2023/11/13	0	0.00	12	31.36	31.40	-12	10,882	-0.11%
2023/11/10	3.2	31.20	1	31.35	31.10	2.2	10,947	0.02%
2023/11/09	7.3	31.60	3	31.85	31.85	4.3	10,960	0.04%
2023/11/08	8.1	32.34	6	32.83	32.15	2.1	11,004	0.02%
2023/11/07	62	33.03	60.6	33.22	33.05	1.4	10,987	0.01%
2023/11/06	11	32.57	24	32.46	32.55	-13	10,393	-0.13%
2023/11/03	4	30.21	4	30.43	29.95	0	10,160	0.00%
2023/11/02	3	30.30	0	0.00	30.05	3	10,209	0.03%
2023/11/01	4	30.30	3	29.72	29.65	1	10,325	0.01%
2023/10/31	5	31.18	1	30.30	30.10	4	10,358	0.04%
2023/10/30	2	31.85	3.1	31.95	31.65	-1.1	10,363	-0.01%
2023/10/27	14.1	31.97	12	32.13	31.60	2.1	10,633	0.02%
2023/10/26	18	32.44	9	32.27	32.10	9	10,757	0.08%
2023/10/25	50	33.09	76.1	32.96	32.50	-26.1	10,642	-0.25%
2023/10/24	21	31.98	26	31.47	31.45	-5	10,226	-0.05%
2023/10/23	26	32.20	23	32.43	31.80	3	10,124	0.03%
2023/10/20	0	0.00	5	32.01	32.05	-5	9,862	-0.05%
2023/10/19	8	31.37	13	31.60	31.70	-5	9,752	-0.05%
2023/10/18	12	31.41	20	31.38	31.45	-8	9,680	-0.08%
2023/10/17	25.1	31.64	10	31.28	31.15	15.1	9,459	0.16%
2023/10/16	1	30.55	15	30.55	30.50	-14	9,335	-0.15%
2023/10/13	1	30.75	0	0.00	30.30	1	9,490	0.01%
2023/10/12	2	30.40	3.2	30.62	30.60	-1.2	9,693	-0.01%
2023/10/11	2	30.00	1	29.75	29.75	1	9,725	0.01%
2023/10/06	1.2	30.16	5	30.30	30.20	-3.8	9,759	-0.04%
2023/10/05	13	30.06	14	30.53	29.95	-1	9,883	-0.01%
2023/10/04	5	29.37	0	0.00	29.55	5	9,867	0.05%
2023/10/03	2	30.10	2	29.93	29.85	0	9,889	0.00%
2023/10/02	8	29.55	0	0.00	29.55	8	9,919	0.08%
2023/09/28	3	29.43	3	29.12	29.05	0	9,969	0.00%
2023/09/27	1	29.15	0	0.00	29.15	1	9,955	0.01%
2023/09/26	5	29.30	0	0.00	29.20	5	10,014	0.05%
2023/09/25	4	29.88	4	29.83	29.65	0	10,053	0.00%
2023/09/22	12	29.58	6	29.79	29.85	6	10,036	0.06%
2023/09/21	5	29.55	2	29.90	29.55	3	10,024	0.03%
2023/09/20	5	30.59	11	30.89	30.35	-6	9,971	-0.06%
2023/09/19	4	31.65	1	31.45	31.30	3	9,890	0.03%
2023/09/18	3	32.38	34	32.36	32.40	-31	9,808	-0.32%
2023/09/15	21	32.33	6	32.22	32.25	15	9,807	0.15%
2023/09/14	23	32.32	8	32.34	32.35	15	9,797	0.15%
2023/09/13	1	31.95	2	31.98	31.70	-1	9,827	-0.01%
2023/09/12	15	31.79	0	0.00	31.80	15	10,153	0.15%
2023/09/11	7	31.91	11	32.07	32.05	-4	10,958	-0.04%
2023/09/08	9	32.16	0	0.00	32.10	9	10,958	0.08%
2023/09/07	38	32.69	13	32.82	32.50	25	10,923	0.23%
2023/09/06	77	33.85	47	33.81	33.05	30	10,635	0.28%
2023/09/05	17	34.32	52.1	34.52	35.10	-35.1	9,827	-0.36%
2023/09/04	5	31.12	15	31.61	31.95	-10	9,305	-0.11%
2023/09/01	10	31.65	3	31.68	31.25	7	9,424	0.07%
2023/08/31	20	31.96	20	32.08	32.25	0	9,306	0.00%
2023/08/30	21	31.93	14	31.89	31.95	7	8,982	0.08%
2023/08/29	3	30.78	2	31.35	30.65	1	8,706	0.01%
2023/08/28	5	31.39	0	0.00	31.05	5	8,644	0.06%
2023/08/25	3	31.53	10	31.68	31.55	-7	8,508	-0.08%
2023/08/24	6	30.93	12	31.28	31.10	-6	8,399	-0.07%
2023/08/23	3	30.57	14	31.16	31.20	-11	8,243	-0.13%
2023/08/22	29.1	31.08	8	30.43	30.35	21.1	8,073	0.26%
2023/08/21	6	30.92	5	30.95	31.05	1	7,785	0.01%
2023/08/18	13	31.02	4	30.84	30.25	9	7,662	0.12%
2023/08/17	22	30.80	63	30.87	31.10	-41	7,479	-0.55%
2023/08/16	1	28.25	4	29.34	29.90	-3	7,025	-0.04%
2023/08/15	0	0.00	2	29.10	28.85	-2	6,925	-0.03%
2023/08/14	4	29.24	1	29.50	28.80	3	6,873	0.04%
2023/08/10	44	29.86	0	0.00	28.95	44	6,652	0.66%
2023/08/09	1	29.95	2	30.35	30.05	-1	6,581	-0.02%
2023/08/08	3	30.17	0	0.00	29.85	3	6,524	0.05%
2023/08/07	5	30.18	2	30.45	30.70	3	6,442	0.05%
2023/08/04	3	29.28	9	29.99	30.25	-6	6,298	-0.10%
2023/08/02	3	29.42	0	0.00	29.00	3	6,204	0.05%
2023/08/01	26	30.94	15	30.05	30.05	11	6,084	0.18%
2023/07/31	1	30.15	12	30.40	30.75	-11	5,752	-0.19%
2023/07/28	10	29.52	6	30.03	29.50	4	5,499	0.07%
2023/07/27	0	0.00	3	30.45	30.40	-3	5,410	-0.06%
2023/07/26	13	29.84	5	30.00	29.75	8	5,267	0.15%
2023/07/25	4	29.46	5	29.54	29.95	-1	5,141	-0.02%
2023/07/24	1	28.25	0	0.00	28.00	1	4,986	0.02%
2023/07/21	0	0.00	70	28.20	28.60	-70	4,958	-1.41%
2023/07/20	2	28.43	1	28.65	28.80	1	4,955	0.02%
2023/07/19	1	29.00	0	0.00	28.30	1	4,929	0.02%
2023/07/18	2	30.23	7	30.62	28.85	-5	4,886	-0.10%
2023/07/17	45	30.72	14	30.46	30.65	31	4,704	0.66%
2023/07/14	44	29.72	8	29.76	29.65	36	4,481	0.80%
2023/07/13	9	29.24	3	29.45	29.00	6	4,462	0.13%
2023/07/12	13.1	29.67	14	29.64	29.20	-0.9	4,399	-0.02%
2023/07/10	0	0.00	2	28.53	28.55	-2	4,230	-0.05%
2023/07/07	17.2	29.57	18	29.01	28.75	-0.9	4,200	-0.02%
2023/07/06	7.1	29.47	0	0.00	30.05	7.1	4,127	0.17%
2023/07/05	4	29.95	4	29.35	29.30	0	4,048	0.00%
2023/07/04	1.3	29.85	1	29.90	29.90	0.3	4,014	0.01%
2023/07/03	1.3	29.29	0	0.00	29.50	1.3	3,942	0.03%
2023/06/30	0	0.00	2	28.80	28.75	-2	3,877	-0.05%
2023/06/29	6	28.87	7	28.64	28.75	-1	3,916	-0.03%
2023/06/28	3.3	28.52	5	28.40	28.25	-1.7	3,892	-0.04%
2023/06/27	10	28.65	15	28.83	28.45	-5	3,869	-0.13%
2023/06/26	7.2	29.41	9	29.38	29.40	-1.8	3,808	-0.05%
2023/06/21	2.1	30.00	3	29.90	29.90	-0.9	3,773	-0.02%
2023/06/20	1.4	30.74	2	30.20	30.35	-0.6	3,716	-0.02%
2023/06/19	6	30.70	12	30.51	30.75	-6	3,633	-0.17%
2023/06/16	45	30.92	42	30.39	29.95	3	3,467	0.09%
2023/06/15	54	30.97	27	30.97	31.40	27	3,062	0.88%
2023/06/14	2	27.95	9	29.55	29.55	-7	2,171	-0.32%
2023/06/13	9	26.93	1	26.80	26.90	8	2,045	0.39%
2023/06/09	0	0.00	5	26.80	26.70	-5	1,936	-0.26%
2023/06/08	8	27.03	8	26.83	26.85	0	1,884	0.00%
2023/06/07	14	26.44	10	26.55	26.60	4	1,738	0.23%
2023/06/06	3	25.32	0	0.00	25.20	3	1,507	0.20%
2023/06/05	1	25.30	1	25.35	25.30	0	1,536	0.00%
2023/06/02	1	25.55	0	0.00	25.25	1	1,530	0.07%
2023/05/31	1	25.30	0	0.00	25.25	1	1,539	0.06%
2023/05/30	1	25.40	1	25.30	25.35	0	1,523	0.00%
2023/05/26	0	0.00	1	24.45	24.30	-1	1,499	-0.07%
2023/05/25	1	24.40	0	0.00	24.45	1	1,556	0.06%
2023/05/24	1	24.15	0	0.00	24.40	1	1,572	0.06%
2023/05/22	0	0.00	3	24.05	24.20	-3	1,681	-0.18%
2023/05/19	1	23.65	1	23.80	23.70	0	1,701	0.00%
2023/05/18	1	23.50	0	0.00	23.50	1	1,717	0.06%
2023/05/16	1	23.10	1	23.30	23.20	0	1,757	0.00%
2023/05/15	0	0.00	1	23.10	23.10	-1	1,776	-0.06%
2023/05/12	1	23.15	1	23.35	23.40	0	1,858	0.00%
2023/05/11	0	0.00	1	23.15	23.10	-1	2,031	-0.05%
2023/05/05	0	0.00	1	23.90	23.90	-1	2,364	-0.04%
2023/05/03	2	23.70	0	0.00	23.80	2	2,422	0.08%
2023/04/27	3	23.60	1	23.60	23.70	2	2,451	0.08%
2023/04/25	1	24.20	2	23.45	23.50	-1	2,443	-0.04%
2023/04/24	2	24.35	0	0.00	24.25	2	2,416	0.08%
2023/04/21	1	24.85	0	0.00	24.30	1	2,410	0.04%
2023/04/19	1	25.45	0	0.00	25.30	1	2,431	0.04%
2023/04/18	4	26.03	2	26.25	25.60	2	2,415	0.08%
2023/04/13	0	0.00	5	25.20	25.05	-5	2,302	-0.22%
2023/04/12	1	25.50	0	0.00	25.55	1	2,280	0.04%
2023/04/11	0	25.20	2	25.08	25.20	-2	2,262	-0.09%
2023/04/06	0	25.00	0	0.00	24.70	0	2,250	0.00%
2023/03/31	2	24.85	2	25.15	24.90	0	2,248	0.00%
2023/03/30	8	25.21	6	25.14	25.05	2	2,231	0.09%
2023/03/29	1	24.55	0	0.00	24.20	1	2,172	0.05%
2023/03/28	1	24.30	0	0.00	24.50	1	2,168	0.05%
2023/03/27	1	24.90	0	0.00	24.85	1	2,152	0.05%
2023/03/24	0	0.00	1	25.10	25.05	-1	2,162	-0.05%
2023/03/23	0	25.00	0	0.00	25.00	0	2,152	0.00%
2023/03/22	2	25.05	0	0.00	24.90	2	2,147	0.09%
2023/03/21	0	0.00	1	25.40	25.25	-1	2,122	-0.05%
2023/03/17	1	25.15	2	25.28	24.95	-1	2,120	-0.05%
2023/03/16	3	25.05	2	25.15	25.05	1	2,132	0.05%
2023/03/13	1	25.10	1	25.30	25.30	0	2,246	0.00%
2023/03/10	2	25.83	0	0.00	25.45	2	2,259	0.09%
2023/03/08	4	26.56	0	0.00	26.50	4	2,247	0.18%
2023/03/07	0	0.00	1	26.30	26.20	-1	2,214	-0.05%
2023/03/06	0	0.00	3	26.22	26.15	-3	2,209	-0.14%
2023/03/01	2	25.90	0	0.00	25.80	2	2,243	0.09%
2023/02/23	1	26.85	1	26.55	26.35	0	2,185	0.00%
2023/02/22	1.1	25.80	2	25.60	25.90	-0.9	2,141	-0.04%
2023/02/20	3	26.70	5.3	26.53	26.50	-2.3	2,140	-0.11%
2023/02/17	0	0.00	2	26.10	26.20	-2	2,082	-0.10%
2023/02/16	0	0.00	12	25.72	25.90	-12	2,074	-0.58%
2023/02/15	5	25.40	0	0.00	25.45	5	2,113	0.24%
2023/02/13	0	0.00	1	25.20	25.60	-1	2,120	-0.05%
2023/02/10	4.1	25.62	0	0.00	25.60	4.1	2,136	0.19%
2023/02/09	6	26.53	2	26.05	26.25	4	2,069	0.19%
2023/02/08	2.2	26.33	7	26.20	26.55	-4.8	1,913	-0.25%
2023/02/06	1	24.95	0	0.00	24.85	1	1,661	0.06%
2023/02/03	3	25.03	1	25.15	24.95	2	1,652	0.12%
2023/02/02	0.1	24.80	11	24.71	24.70	-10.9	1,596	-0.68%
2023/02/01	0	0.00	3	24.20	24.40	-3	1,570	-0.19%
2023/01/31	0	0.00	2	23.78	23.80	-2	1,562	-0.13%
2023/01/09	1	23.50	1	23.70	23.25	0	1,651	0.00%
2023/01/05	1	22.75	0	0.00	22.70	1	1,704	0.06%
2023/01/03	1	22.60	1	22.75	22.65	0	1,759	0.00%
2022/12/28	0	0.00	0	23.75	22.40	0	1,886	0.00%
2022/12/27	0	0.00	1	22.65	22.90	-1	1,910	-0.05%
2022/12/23	1	22.90	0	0.00	22.85	1	1,934	0.05%
2022/12/20	1	23.80	0	0.00	23.00	1	2,032	0.05%
2022/12/15	1	24.80	4	25.00	24.80	-3	2,147	-0.14%
2022/12/13	1	24.60	0	0.00	24.60	1	2,254	0.04%
2022/12/09	3	24.85	2.1	24.70	24.60	0.9	2,692	0.04%
2022/12/08	6	24.66	2	24.70	24.95	4	2,700	0.15%
2022/12/07	0	0.00	1	24.40	24.20	-1	2,690	-0.04%
2022/12/06	1	24.70	0	0.00	24.60	1	2,733	0.04%
2022/12/05	6	25.96	2	26.13	25.50	4	2,702	0.15%
2022/12/02	2	25.80	4	25.55	25.55	-2	2,631	-0.08%
2022/12/01	2	25.25	2	25.38	25.20	0	2,620	0.00%
2022/11/30	0	0.00	1	24.65	24.85	-1	2,643	-0.04%
2022/11/29	1	24.30	1	24.50	24.55	0	2,664	0.00%
2022/11/28	0	0.00	2	24.20	24.55	-2	2,673	-0.07%
2022/11/25	1	25.00	0	0.00	24.55	1	2,679	0.04%
2022/11/18	0	0.00	2	24.50	24.20	-2	2,777	-0.07%
2022/11/17	0	0.00	5	24.68	24.60	-5	2,774	-0.18%
2022/11/16	1	24.95	4	24.78	24.75	-3	2,778	-0.11%
2022/11/15	0	0.00	3	24.38	24.45	-3	2,755	-0.11%
2022/11/11	1	24.20	0	0.00	24.10	1	2,778	0.04%
2022/11/10	2	24.60	1	24.30	24.50	1	2,753	0.04%
2022/11/09	0	0.00	3.1	24.32	24.35	-3.1	2,768	-0.11%
2022/11/08	1	24.30	0	0.00	23.70	1	2,920	0.03%
2022/11/03	1	23.05	3	23.15	23.20	-2	2,969	-0.07%
2022/11/02	2	23.05	0	0.00	23.15	2	2,981	0.07%
2022/11/01	0	0.00	1	22.75	22.65	-1	2,976	-0.03%
2022/10/31	0	0.00	10	22.70	22.55	-10	2,980	-0.34%
2022/10/28	10	22.10	2	22.15	22.15	8	3,004	0.27%
2022/10/27	1	22.50	0	0.00	22.50	1	3,019	0.03%
2022/10/26	1	21.85	0	0.00	21.80	1	3,028	0.03%
2022/10/17	2	22.60	2	22.75	22.70	0	3,291	0.00%
2022/10/14	0	0.00	2	22.35	22.35	-2	3,456	-0.06%
2022/10/12	0	0.00	6	21.83	22.15	-6	3,737	-0.16%
2022/10/06	2	24.40	1	24.15	24.10	1	3,973	0.03%
2022/10/05	3	24.03	0	0.00	23.60	3	4,005	0.07%
2022/10/03	0	0.00	1	22.60	22.60	-1	4,092	-0.02%
2022/09/29	1	22.45	2	22.10	22.35	-1	4,173	-0.02%
2022/09/28	4	21.96	5	22.29	21.95	-1	4,237	-0.02%
2022/09/26	2	23.18	2	23.10	22.60	0	4,227	0.00%
2022/09/23	1	24.35	2	24.43	24.40	-1	4,290	-0.02%
2022/09/22	1	24.50	0	0.00	24.30	1	4,483	0.02%
2022/09/21	1	24.85	10	24.63	24.75	-9	4,502	-0.20%
2022/09/20	6	25.60	8	25.34	25.25	-2	4,480	-0.04%
2022/09/19	4	25.83	2	25.78	25.85	2	4,444	0.04%
2022/09/16	22	26.73	16	26.89	26.75	6	4,354	0.14%
2022/09/15	3	24.95	0	0.00	25.15	3	4,087	0.07%
2022/09/13	6	25.33	3	25.40	25.25	3	4,128	0.07%
2022/09/12	1.5	25.02	0	0.00	24.90	1.5	4,159	0.04%
2022/09/08	5	24.40	5	24.75	24.85	0	4,220	0.00%
2022/09/07	0	24.55	0	0.00	24.30	0	4,276	0.00%
2022/09/06	1	24.30	0	0.00	24.30	1	4,314	0.02%
2022/09/05	1	25.25	1	25.30	25.25	0	4,328	0.00%
2022/09/02	0	0.00	3	26.20	25.95	-3	4,416	-0.07%
2022/08/31	1	26.35	6	26.18	26.35	-5	4,522	-0.11%
2022/08/30	5	26.22	0	0.00	26.20	5	4,566	0.11%
2022/08/29	1.1	26.07	1	26.10	26.05	0.1	4,584	0.00%
2022/08/26	2.3	27.16	1	26.95	26.90	1.3	4,604	0.03%
2022/08/25	0	0.00	7	26.71	26.95	-7	4,627	-0.15%
2022/08/24	4.1	26.25	1	26.45	26.15	3.1	4,615	0.07%
2022/08/23	6	26.08	0	0.00	26.10	6	4,726	0.13%
2022/08/22	2.1	26.55	0	0.00	26.30	2.1	4,794	0.04%
2022/08/18	0.1	26.60	0	0.00	26.55	0.1	4,807	0.00%
2022/08/17	4	26.40	2	26.38	26.25	2	4,826	0.04%
2022/08/16	2	26.63	0	0.00	26.35	2	4,838	0.04%
2022/08/15	4	25.95	7	26.08	26.60	-3	4,858	-0.06%
2022/08/12	1	27.95	0	0.00	28.10	1	4,734	0.02%
2022/08/11	3	27.93	10	27.40	27.30	-7	4,772	-0.15%
2022/08/05	0	0.00	5	28.35	28.45	-5	5,096	-0.10%
2022/08/04	0	0.00	15	27.52	27.90	-15	5,147	-0.29%
2022/08/02	0	0.00	1	28.25	28.30	-1	5,227	-0.02%
2022/08/01	1	28.95	0	0.00	28.85	1	5,249	0.02%
2022/07/28	2	29.28	3	29.55	28.85	-1	5,430	-0.02%
2022/07/27	3	29.30	0	0.00	29.30	3	5,404	0.06%
2022/07/26	1	28.70	1	28.75	28.75	0	5,373	0.00%
2022/07/25	0	0.00	2.1	29.45	29.45	-2.1	5,371	-0.04%
2022/07/22	6	30.13	4	30.00	29.90	2	5,370	0.04%
2022/07/21	9	29.69	9	29.84	30.10	0	5,286	0.00%
2022/07/20	21	29.59	13	30.03	29.10	8	5,115	0.16%
2022/07/19	0	0.00	1	27.95	27.95	-1	4,844	-0.02%
2022/07/18	0.3	27.40	6	27.49	27.50	-5.7	4,858	-0.12%
2022/07/15	3	27.05	5	27.17	26.95	-2	5,025	-0.04%
2022/07/14	0	0.00	8	25.80	25.85	-8	4,955	-0.16%
2022/07/12	15	26.93	3	27.73	26.50	12	4,808	0.25%
2022/07/07	1	27.80	1	28.05	28.10	0	4,809	0.00%
2022/07/06	1	27.80	2	27.90	27.70	-1	4,808	-0.02%
2022/07/05	1	28.80	0	0.00	29.20	1	4,774	0.02%
2022/07/01	7.1	29.54	3	29.47	28.55	4.1	4,815	0.08%
2022/06/30	14	31.01	3	31.22	30.85	11	4,766	0.23%
2022/06/28	0	0.00	2	30.10	30.05	-2	4,808	-0.04%
2022/06/24	0.1	30.10	0	0.00	29.60	0.1	5,170	0.00%
2022/06/23	1	29.60	17	29.88	29.35	-16	5,156	-0.31%
2022/06/22	5	29.88	1	29.65	29.75	4	5,153	0.08%
2022/06/21	0.1	30.70	0	0.00	31.10	0.1	5,227	0.00%
2022/06/20	0	0.00	1	29.75	29.65	-1	5,299	-0.02%
2022/06/17	4	31.51	2	31.60	31.60	2	5,223	0.04%
2022/06/16	1	32.90	2	32.80	32.20	-1	5,176	-0.02%
2022/06/15	0.1	33.05	0	0.00	33.25	0.1	5,162	0.00%
2022/06/14	4	32.76	0	0.00	33.35	4	5,151	0.08%
2022/06/13	6.2	33.72	4	33.64	33.40	2.2	5,148	0.04%
2022/06/10	18	35.61	0.2	35.55	35.40	17.9	5,061	0.35%
2022/06/09	5	36.50	3	36.43	36.40	2	4,991	0.04%
2022/06/08	5	36.74	4	36.80	36.75	1	4,992	0.02%
2022/06/07	5	36.40	2	36.35	36.35	3	4,973	0.06%
2022/06/06	11	36.47	2	36.53	36.25	9	4,982	0.18%
2022/06/02	13	36.81	16	37.06	36.80	-3	5,005	-0.06%
2022/06/01	2	36.75	1	37.00	36.65	1	4,991	0.02%
2022/05/31	0	0.00	16	36.93	37.00	-16	4,946	-0.32%
2022/05/30	0	0.00	1	36.20	36.45	-1	4,853	-0.02%
2022/05/27	2	35.95	2	35.85	35.85	0	4,814	0.00%
2022/05/26	1	35.90	0	0.00	35.45	1	4,831	0.02%
2022/05/25	1	35.95	14	35.50	35.95	-13	4,831	-0.27%
2022/05/24	1	35.40	3	35.60	35.25	-2	4,852	-0.04%
2022/05/20	0	0.00	3	35.95	35.95	-3	4,843	-0.06%
2022/05/19	5	35.70	0	0.00	36.20	5	4,810	0.10%
2022/05/18	0	0.00	4	36.00	35.75	-4	4,755	-0.08%
2022/05/17	12	35.76	2	35.63	35.80	10	4,717	0.21%
2022/05/16	2	36.20	1	35.65	35.20	1	4,763	0.02%
2022/05/13	21	34.98	7	35.06	35.10	14	4,721	0.30%
2022/05/12	0	0.00	9	34.09	33.60	-9	4,620	-0.19%
2022/05/11	2.2	34.45	7	34.49	34.60	-4.9	4,586	-0.11%
2022/05/10	5	32.67	1	33.10	34.15	4	4,553	0.09%
2022/05/09	6	33.77	5	34.35	33.50	1	4,581	0.02%
2022/05/05	10	35.85	10	35.82	35.30	0	4,605	0.00%
2022/05/04	1	34.05	0	0.00	34.10	1	4,478	0.02%
2022/05/03	1	33.55	1	33.65	33.65	0	4,509	0.00%
2022/04/29	1	33.20	1	34.10	33.15	0	4,559	0.00%
2022/04/28	3	33.17	2	33.23	33.05	1	4,585	0.02%
2022/04/27	4	32.69	1	32.00	33.00	3	4,581	0.07%
2022/04/26	4	34.00	1	33.90	33.85	3	4,542	0.07%
2022/04/22	1	35.75	0	0.00	35.75	1	4,546	0.02%
2022/04/21	20	36.60	17	36.71	36.70	3	4,585	0.07%
2022/04/20	2	35.93	4	35.82	35.90	-2	4,424	-0.05%
2022/04/19	0	0.00	3	34.72	34.65	-3	4,419	-0.07%
2022/04/18	4	34.09	0	0.00	33.95	4	4,543	0.09%
2022/04/15	2	35.35	7	35.30	34.95	-5	4,592	-0.11%
2022/04/13	0	0.00	3	34.60	34.95	-3	4,706	-0.06%
2022/04/12	0.1	34.00	0	0.00	33.50	0.1	5,002	0.00%
2022/04/11	1	34.50	0	0.00	34.00	1	5,567	0.02%
2022/04/07	4	35.28	1	35.85	34.90	3	5,572	0.05%
2022/04/06	1	36.80	0	0.00	36.80	1	5,606	0.02%
2022/04/01	8	37.14	2.1	37.24	37.30	6	5,591	0.11%
2022/03/31	8	36.98	12.1	37.22	36.85	-4.1	5,538	-0.07%
2022/03/30	16	37.46	33.2	37.32	36.50	-17.1	5,398	-0.32%
2022/03/29	7	34.84	0	0.00	34.95	7	5,066	0.14%
2022/03/28	0.1	34.00	3	33.90	34.35	-2.9	5,102	-0.06%
2022/03/25	3.1	34.95	6	34.78	34.55	-3	5,198	-0.06%
2022/03/24	1.2	35.41	0.3	35.54	35.40	0.9	5,192	0.02%
2022/03/23	3.4	35.47	4.1	35.37	35.85	-0.7	5,141	-0.01%
2022/03/22	3	34.35	1.1	34.49	34.45	2	5,173	0.04%
2022/03/18	0	0.00	1.1	34.33	34.50	-1.1	5,348	-0.02%
2022/03/17	0	0.00	2	33.70	33.65	-2	5,419	-0.04%
2022/03/11	0	0.00	1	34.00	33.65	-1	5,927	-0.02%
2022/03/10	1.1	33.48	0	0.00	33.55	1.1	6,021	0.02%
2022/03/09	0	0.00	0	32.30	32.60	0	6,205	0.00%
2022/03/08	4	32.80	2	32.33	31.90	2	6,357	0.03%
2022/03/07	3	33.38	28	34.06	33.20	-25	6,523	-0.38%
2022/03/03	1	35.60	2	35.72	35.45	-1	6,889	-0.01%
2022/03/02	2	35.43	3	35.43	35.65	-1	7,050	-0.01%
2022/03/01	0	0.00	3	34.75	34.70	-3	7,240	-0.04%
2022/02/25	0	0.00	3	33.25	33.80	-3	7,377	-0.04%
2022/02/24	5.1	34.10	0	0.00	33.50	5.1	7,578	0.07%
2022/02/23	1.1	34.61	0	0.00	34.65	1.1	7,656	0.01%
2022/02/22	2	34.40	1	34.90	34.45	1	7,912	0.01%
2022/02/17	21	35.98	4	36.60	35.95	17	10,065	0.17%
2022/02/16	0	0.00	20	36.93	36.30	-20	10,956	-0.18%
2022/02/15	1	36.25	3	36.17	36.25	-2	11,511	-0.02%
2022/02/14	6	35.03	2	35.05	34.90	4	11,760	0.03%
2022/02/11	1	36.20	3	36.17	36.10	-2	11,941	-0.02%
2022/02/10	2	36.40	0	0.00	36.40	2	12,319	0.02%
2022/02/09	3	36.25	3	36.35	36.70	0	12,438	0.00%
2022/02/08	1	35.75	1	35.80	35.80	0	12,686	0.00%
2022/02/07	2	34.45	5	35.33	35.75	-3	13,044	-0.02%
2022/01/26	3	33.78	5	33.91	33.75	-2	13,683	-0.01%
2022/01/25	4.2	34.38	7	34.04	33.70	-2.8	15,412	-0.02%
2022/01/24	1	33.75	1	34.40	34.95	0	15,995	0.00%
2022/01/21	3	35.00	0	0.00	35.00	3	16,155	0.02%
2022/01/19	1	36.35	2	36.33	36.10	-1	16,426	-0.01%
2022/01/18	1.5	36.63	0	0.00	36.50	1.5	16,785	0.01%
2022/01/17	1	36.50	22	36.81	36.90	-21	17,040	-0.12%
2022/01/14	34.3	35.11	29.2	35.41	35.50	5.1	17,516	0.03%
2022/01/13	11.2	36.12	10	36.30	36.05	1.2	17,827	0.01%
2022/01/12	1	36.45	3	36.43	36.30	-2	17,937	-0.01%
2022/01/11	33	36.71	6	36.62	36.35	27	18,098	0.15%
2022/01/10	6	37.07	2	37.10	37.05	4	18,078	0.02%
2022/01/07	12	37.68	2	37.40	37.45	10	18,091	0.06%
2022/01/06	1	38.60	5	38.67	39.10	-4	17,986	-0.02%
2022/01/05	31	39.59	6	39.62	39.20	25	17,999	0.14%
2022/01/04	20	40.43	62.1	39.98	41.30	-42.1	17,754	-0.24%
2022/01/03	12.2	38.61	4	38.78	38.60	8.2	17,259	0.05%
2021/12/30	2	38.78	1.1	38.75	38.85	0.9	17,319	0.01%
2021/12/29	9	39.16	3	39.37	39.00	6	17,393	0.03%
2021/12/28	2	38.93	0	0.00	39.00	2	17,464	0.01%
2021/12/27	0	0.00	1	38.55	38.85	-1	17,587	-0.01%
2021/12/24	1	38.85	0	0.00	38.45	1	17,767	0.01%
2021/12/22	1.2	39.07	6	39.15	38.80	-4.9	17,907	-0.03%
2021/12/21	18.7	39.04	23	39.02	38.80	-4.3	18,165	-0.02%
2021/12/17	3	38.40	5	38.73	38.35	-2	18,282	-0.01%
2021/12/16	6	39.21	2	39.28	39.25	4	18,301	0.02%
2021/12/15	2	38.10	2	38.53	38.90	0	18,308	0.00%
2021/12/14	9	38.30	1	38.10	38.05	8	18,310	0.04%
2021/12/13	15	38.57	2	38.70	38.55	13	18,304	0.07%
2021/12/10	7	39.44	1	39.50	39.20	6	18,346	0.03%
2021/12/09	10	40.65	5	40.79	40.40	5	18,419	0.03%
2021/12/08	27.1	40.76	10	40.79	40.60	17.1	18,360	0.09%
2021/12/07	3	40.83	5	41.35	40.65	-2	18,450	-0.01%
2021/12/06	6	40.75	0	0.00	40.80	6	18,441	0.03%
2021/12/03	7	41.23	7	41.42	41.25	0	18,607	0.00%
2021/12/02	9	40.57	2	41.40	40.30	7	18,681	0.04%
2021/12/01	3	40.85	4	40.89	41.40	-1	18,887	-0.01%
2021/11/30	4	39.25	19	40.66	41.60	-15	19,204	-0.08%
2021/11/29	11.1	37.30	8	38.70	38.90	3.1	20,669	0.01%
2021/11/26	13	38.81	18	39.23	38.55	-5	21,153	-0.02%
2021/11/25	26	40.56	22	40.62	40.15	4	21,179	0.02%
2021/11/24	20.1	39.88	2	39.83	39.60	18.1	21,052	0.09%
2021/11/23	26.2	40.17	102	39.92	39.90	-75.9	21,047	-0.36%	大賣/
2021/11/22	17	41.21	41	41.26	41.15	-24	21,010	-0.11%
2021/11/19	28	41.20	37	41.75	40.80	-9	21,284	-0.04%
2021/11/18	57.1	41.99	26	42.12	41.40	31.1	21,203	0.15%
2021/11/17	67	43.21	32.4	43.50	42.35	34.6	20,858	0.17%
2021/11/16	24	41.16	45	41.66	41.25	-21	19,717	-0.11%
2021/11/15	14	42.13	58	41.39	41.05	-44	19,620	-0.22%
2021/11/12	10	40.99	40	40.65	41.00	-30	18,949	-0.16%
2021/11/11	33.1	39.78	21	40.11	39.15	12.1	18,495	0.07%
2021/11/10	32	39.18	3	39.18	39.60	29	18,399	0.16%
2021/11/09	62	39.73	17	39.66	39.65	45	18,452	0.24%
2021/11/08	4	38.71	2.2	38.63	38.55	1.9	18,199	0.01%
2021/11/05	8	38.84	45	38.79	39.10	-37	18,422	-0.20%
2021/11/04	15	39.79	21	40.35	38.90	-6	18,472	-0.03%
2021/11/03	88.2	39.70	59	39.58	39.85	29.2	18,472	0.16%
2021/11/02	88.1	42.14	183.2	43.14	40.80	-95.2	18,042	-0.53%	大賣/
2021/11/01	35	38.89	71	38.65	39.85	-36	16,524	-0.22%
2021/10/29	24	36.98	21	37.35	37.00	3	16,330	0.02%
2021/10/28	19	36.89	23	37.44	36.75	-4	16,435	-0.02%
2021/10/27	12	36.64	19	36.70	36.60	-7	16,897	-0.04%
2021/10/26	33	37.44	25	37.90	37.05	8	17,415	0.05%
2021/10/25	37	37.22	3.3	37.42	37.15	33.7	17,709	0.19%
2021/10/22	9	37.40	42	36.93	37.60	-33	18,459	-0.18%
2021/10/21	39	36.79	9	36.76	35.60	30	19,126	0.16%
2021/10/20	1	35.45	4	35.85	36.05	-3	19,840	-0.02%
2021/10/19	5	35.33	17	35.03	35.25	-12	21,324	-0.06%
2021/10/18	7	33.51	2	33.90	33.75	5	24,167	0.02%
2021/10/15	3	33.68	16.4	33.84	34.00	-13.4	25,658	-0.05%
2021/10/14	2	32.40	0.3	32.75	32.60	1.7	26,229	0.01%
2021/10/13	5	32.00	0	0.00	32.00	5	26,992	0.02%
2021/10/12	14	33.38	4	34.29	33.15	10	27,638	0.04%
2021/10/08	5	34.73	0	0.00	34.55	5	28,093	0.02%
2021/10/07	0	0.00	6	34.53	34.70	-6	28,820	-0.02%
2021/10/06	10	33.42	5	33.76	33.10	5	31,899	0.02%
2021/10/05	5	32.86	33	31.84	33.25	-28	33,099	-0.08%
2021/10/04	12	32.83	7	33.14	32.00	5	33,868	0.01%
2021/10/01	2.1	33.85	18	34.52	33.60	-15.9	34,108	-0.05%
2021/09/30	11	35.83	2	36.25	36.05	9	34,293	0.03%
2021/09/29	5.2	36.43	6	36.26	36.05	-0.8	34,450	0.00%
2021/09/28	20	37.49	36	37.58	37.60	-16	34,776	-0.05%
2021/09/27	14	36.64	7.4	36.60	37.05	6.6	34,636	0.02%
2021/09/24	6	36.33	25	36.17	36.00	-19	34,690	-0.05%
2021/09/23	13	36.49	3	36.43	36.00	10	34,911	0.03%
2021/09/22	4	36.48	0	36.35	36.10	4	35,592	0.01%
2021/09/17	5	36.95	6	37.38	37.80	-1	36,401	0.00%
2021/09/16	4	37.65	5	37.20	37.00	-1	36,613	0.00%
2021/09/15	12	37.53	11	37.90	37.25	1	36,646	0.00%
2021/09/14	4	37.95	3	38.02	38.50	1	36,735	0.00%
2021/09/13	3	38.05	0	0.00	37.85	3	36,718	0.01%
2021/09/10	5.3	38.13	4	38.74	38.65	1.3	36,799	0.00%
2021/09/09	1.5	37.13	11	37.69	38.30	-9.5	36,814	-0.03%
2021/09/08	35	37.96	21	38.16	37.40	14	36,885	0.04%
2021/09/07	14	38.68	13	38.45	38.65	1	36,887	0.00%
2021/09/06	28	40.36	16	39.80	39.10	12	36,978	0.03%
2021/09/03	12	41.53	17	41.73	41.70	-5	37,159	-0.01%
2021/09/02	108.5	42.94	57	43.34	40.60	51.5	37,520	0.14%	大買/
2021/09/01	27	40.26	32	40.35	42.05	-5	36,735	-0.01%
2021/08/31	2	38.80	15	38.67	39.30	-13	36,422	-0.04%
2021/08/30	4	38.03	8	38.51	37.75	-4	36,581	-0.01%
2021/08/27	19	38.19	6	38.59	37.85	13	36,773	0.04%
2021/08/26	2	38.90	3	38.20	38.35	-1	36,824	0.00%
2021/08/25	9	38.79	13	38.41	38.30	-4	36,876	-0.01%
2021/08/24	11	37.72	4	38.31	37.50	7	36,777	0.02%
2021/08/23	14	37.89	24	38.48	38.55	-10	36,876	-0.03%
2021/08/20	8	36.94	4	36.40	37.05	4	37,038	0.01%
2021/08/19	14	37.94	6	37.21	36.50	8	37,228	0.02%
2021/08/18	7	37.06	7	36.14	37.60	0	37,207	0.00%
2021/08/16	2	37.23	9	37.67	37.50	-7	37,897	-0.02%
2021/08/13	13	38.21	5	38.37	37.40	8	37,806	0.02%
2021/08/11	5	39.54	4.2	38.83	38.20	0.8	37,955	0.00%
2021/08/10	6	40.33	18.2	40.08	40.45	-12.2	37,974	-0.03%
2021/08/09	5	40.87	20	41.25	40.30	-15	37,904	-0.04%
2021/08/06	7	42.48	4.1	42.91	42.15	2.9	37,815	0.01%
2021/08/05	56	43.60	7	43.20	43.05	49	38,084	0.13%
2021/08/04	15	43.73	35	43.65	43.30	-20	38,435	-0.05%
2021/08/03	37	42.93	10	43.20	43.40	27	38,377	0.07%
2021/08/02	24	43.11	12	44.22	42.85	12	38,306	0.03%
2021/07/30	31.2	43.74	66	43.54	43.40	-34.8	38,010	-0.09%
2021/07/29	41	43.39	36	43.53	43.10	5	37,638	0.01%
2021/07/28	50	42.05	76	41.72	42.45	-26	37,375	-0.07%
2021/07/27	74	45.65	39	45.21	43.40	35	37,014	0.09%
2021/07/26	64	46.26	95	46.73	46.50	-31	37,296	-0.08%
2021/07/23	155.9	45.92	151	45.82	44.90	4.9	38,235	0.01%	大買/大賣/
2021/07/22	153	44.43	150	44.85	44.70	3	36,872	0.01%	大買/大賣/
2021/07/21	16.4	43.70	57.2	43.64	43.90	-40.8	34,037	-0.12%
2021/07/20	11	38.37	20	39.02	39.95	-9	32,699	-0.03%
2021/07/19	59	39.41	44	39.69	38.95	15	32,374	0.05%
2021/07/16	20.4	38.44	45	38.39	38.90	-24.6	32,135	-0.08%
2021/07/15	20	36.48	31	36.61	37.40	-11	31,890	-0.03%
2021/07/14	41	37.04	175.4	36.36	36.30	-134.4	32,698	-0.41%	大賣/鉅額交易
2021/07/13	320.1	39.96	232	39.96	37.30	88.1	32,442	0.27%	大買/大賣/
2021/07/12	29.4	38.05	73.6	38.09	38.30	-44.2	29,554	-0.15%
2021/07/09	184.1	34.30	36	34.27	34.85	148.1	28,571	0.52%	大買/鉅額交易
2021/07/08	29	33.16	9	33.32	32.85	20	28,148	0.07%
2021/07/07	14	32.89	16	32.99	32.70	-2	28,156	-0.01%
2021/07/06	25	32.81	2	32.43	32.30	23	28,388	0.08%
2021/07/05	3	32.92	11.1	32.92	33.00	-8.1	28,575	-0.03%
2021/07/02	9	31.79	9	31.67	31.80	0	28,580	0.00%
2021/07/01	6	32.04	12	31.50	31.10	-6	29,544	-0.02%
2021/06/30	1	31.65	3	31.75	31.75	-2	30,540	-0.01%
2021/06/29	42	32.65	21	32.43	31.95	21	31,149	0.07%
2021/06/28	21	33.72	238.1	34.07	33.95	-217.1	30,862	-0.70%	大賣/鉅額交易
2021/06/25	5	32.43	28	32.50	32.00	-23	30,669	-0.07%
2021/06/24	8	31.96	3	31.97	31.95	5	30,690	0.02%
2021/06/23	8	31.91	11	31.83	31.95	-3	30,916	-0.01%
2021/06/22	7	31.68	18	31.63	30.90	-11	31,361	-0.03%
2021/06/21	8	31.49	9	31.47	31.60	-1	32,370	0.00%
2021/06/18	4.1	32.14	2	32.40	31.85	2.1	34,039	0.01%
2021/06/17	1	31.80	15	31.62	32.40	-14	34,686	-0.04%
2021/06/16	4	32.00	5	31.74	31.35	-1	34,671	0.00%
2021/06/15	22	32.40	16	33.02	32.40	6	34,743	0.02%
2021/06/11	28	32.10	21	32.35	32.45	7	34,893	0.02%
2021/06/10	26	32.41	21	32.26	31.70	5	34,575	0.01%
2021/06/09	62	31.53	30.6	31.72	32.25	31.4	34,075	0.09%
2021/06/08	10	30.71	15.1	30.77	30.90	-5.1	33,380	-0.02%
2021/06/07	14	30.43	4	30.55	29.90	10	33,281	0.03%
2021/06/04	2	29.85	27	30.48	30.45	-25	33,080	-0.08%
2021/06/03	3	30.02	12	30.14	30.10	-9	32,982	-0.03%
2021/06/02	15	29.83	4.1	29.34	29.55	10.9	32,945	0.03%
2021/06/01	20.3	30.35	3.1	30.26	30.20	17.2	32,837	0.05%
2021/05/31	12	29.72	15	29.86	29.85	-3	32,706	-0.01%
2021/05/28	13	29.58	5	29.83	29.50	8	32,637	0.02%
2021/05/27	2	29.15	6	29.37	29.35	-4	32,590	-0.01%
2021/05/26	9	28.74	8	28.88	28.80	1	32,422	0.00%
2021/05/25	20.1	29.42	27	29.43	29.10	-6.9	32,412	-0.02%
2021/05/24	4	27.21	10	27.33	27.90	-6	31,818	-0.02%
2021/05/21	2	26.75	1	26.45	26.50	1	31,924	0.00%
2021/05/20	10	26.76	3	26.32	25.85	7	32,323	0.02%
2021/05/19	3	26.03	1	26.50	26.30	2	32,599	0.01%
2021/05/18	2	25.55	73	24.62	25.70	-71	33,039	-0.21%
2021/05/17	1	23.50	13	23.56	23.40	-12	33,063	-0.04%
2021/05/14	73	25.74	10	26.46	25.95	63	32,994	0.19%
2021/05/13	15	25.60	8	25.80	26.05	7	32,962	0.02%
2021/05/12	12	27.23	26	26.46	25.30	-14	32,685	-0.04%
2021/05/11	13	28.79	6	28.88	27.90	7	32,489	0.02%
2021/05/10	14	30.51	11.6	30.69	30.50	2.4	33,017	0.01%
2021/05/07	9	30.91	9	30.98	31.20	0	35,030	0.00%
2021/05/06	11	29.88	11	30.03	29.55	0	35,368	0.00%
2021/05/05	15	30.23	14	30.73	29.80	1	35,727	0.00%
2021/05/04	18	30.36	14	30.85	30.45	4	35,985	0.01%
2021/05/03	185	33.31	69	32.98	32.20	116	35,869	0.32%	大買/鉅額交易
2021/04/29	103	33.23	75.1	34.03	35.05	27.9	35,279	0.08%	大買/
2021/04/28	2	31.93	15	32.24	31.90	-13	34,789	-0.04%
2021/04/27	57	31.79	11	31.96	31.75	46	36,626	0.13%
2021/04/26	10	32.05	5	32.31	32.15	5	37,864	0.01%
2021/04/23	18	31.61	29	31.41	32.15	-11	38,967	-0.03%
2021/04/22	24	31.98	25	31.96	30.80	-1	39,286	0.00%
2021/04/21	30	33.38	23.1	33.51	33.05	6.9	39,685	0.02%
2021/04/20	51.1	33.65	41	33.77	33.75	10.1	41,249	0.02%
2021/04/19	30	31.74	39.3	31.88	32.25	-9.3	41,999	-0.02%
2021/04/16	24	31.10	20	31.13	30.95	4	42,586	0.01%
2021/04/15	28	30.49	50	30.60	31.30	-22	42,652	-0.05%
2021/04/14	38	30.65	42	29.63	30.10	-4	42,856	-0.01%
2021/04/13	39	31.38	23	31.64	30.90	16	42,534	0.04%
2021/04/12	28.3	31.40	27	31.76	30.95	1.3	42,290	0.00%
2021/04/09	33	32.97	24	32.73	32.40	9	41,776	0.02%
2021/04/08	54	33.28	34	33.28	32.85	20	41,548	0.05%
2021/04/07	109	34.08	54	33.98	33.15	55	41,705	0.13%	大買/
2021/04/06	48	32.98	73.1	33.26	34.10	-25.1	41,049	-0.06%
2021/04/01	38	31.14	104	31.03	31.05	-66	40,359	-0.16%	大賣/
2021/03/31	49	30.74	12	30.58	30.00	37	39,621	0.09%
2021/03/30	19	30.57	56	30.38	30.90	-37	39,344	-0.09%
2021/03/29	29	29.77	29	29.89	29.55	0	38,674	0.00%
2021/03/26	18	29.53	15	29.76	29.30	3	38,476	0.01%
2021/03/25	47	30.21	36	30.51	29.60	11	38,239	0.03%
2021/03/24	99.1	31.05	69	30.97	30.50	30.1	37,772	0.08%
2021/03/23	103	30.60	71	30.79	30.90	32	36,947	0.09%	大買/
2021/03/22	62	27.36	54	27.49	28.80	8	35,152	0.02%
2021/03/19	25	25.54	22	25.89	26.25	3	34,362	0.01%
2021/03/18	28	26.10	14.2	26.36	26.00	13.8	34,244	0.04%
2021/03/17	10	26.28	40	26.35	26.25	-30	34,074	-0.09%
2021/03/16	20	25.70	36.2	25.75	25.75	-16.2	33,715	-0.05%
2021/03/15	11.2	25.84	23	25.58	25.40	-11.8	33,655	-0.04%
2021/03/12	14	25.07	8.3	25.08	24.85	5.7	33,501	0.02%
2021/03/11	6	24.43	39	25.15	25.40	-33	34,099	-0.10%
2021/03/10	18	23.98	12	24.38	23.95	6	34,468	0.02%
2021/03/09	15	23.84	14	24.12	23.90	1	34,459	0.00%
2021/03/08	5	24.78	7	24.99	24.25	-2	34,373	-0.01%
2021/03/05	16	24.80	19	24.63	24.75	-3	34,369	-0.01%
2021/03/04	12	24.90	0	0.00	24.70	12	34,334	0.03%
2021/03/03	0	24.95	20	24.93	25.30	-20	34,611	-0.06%
2021/03/02	10.1	25.92	9.1	25.88	25.55	1	34,445	0.00%
2021/02/26	6.1	25.07	24	25.54	25.75	-17.9	34,261	-0.05%
2021/02/25	20	25.77	7	26.13	25.50	13	34,209	0.04%
2021/02/24	13	25.76	2	26.03	25.45	11	34,275	0.03%
2021/02/23	20	26.20	108	26.25	26.05	-88	34,263	-0.26%	大賣/
2021/02/22	6	27.23	28	27.13	26.80	-22	34,238	-0.06%
2021/02/19	21.1	26.26	15	26.57	26.65	6.1	33,748	0.02%
2021/02/18	39.1	26.24	19	26.22	26.50	20.1	33,377	0.06%
2021/02/17	10	25.05	18	24.71	24.90	-8	32,857	-0.02%
2021/02/05	15	23.95	15	24.20	23.80	0	32,472	0.00%
2021/02/04	7	24.27	14	24.63	23.90	-7	32,275	-0.02%
2021/02/03	13	24.27	19	24.18	24.30	-6	32,059	-0.02%
2021/02/02	8	24.28	2	24.28	24.15	6	31,898	0.02%
2021/02/01	46	24.39	26	24.33	23.80	20	31,660	0.06%
2021/01/29	269	26.57	295	26.12	25.10	-26	30,816	-0.08%	大買/大賣/
2021/01/28	8	25.15	372	24.74	25.80	-364	28,568	-1.27%	大賣/鉅額交易
2021/01/27	23	25.45	11	25.60	25.60	12	27,891	0.04%
2021/01/26	120	25.45	38	25.48	25.00	82	27,254	0.30%	大買/
2021/01/25	21	24.85	11	25.30	25.15	10	26,603	0.04%
2021/01/22	36	24.96	20	25.16	25.25	16	26,066	0.06%
2021/01/21	102	25.72	88	26.09	25.10	14	25,197	0.06%	大買/
2021/01/20	115.1	26.12	137	25.56	24.65	-22	23,693	-0.09%	大買/大賣/
2021/01/19	57	26.33	40	26.40	27.20	17	21,667	0.08%
2021/01/18	89	24.09	89.4	24.15	24.75	-0.4	20,346	0.00%
2021/01/15	34	22.76	9	22.57	22.50	25	19,028	0.13%
2021/01/14	29	23.11	19	23.13	23.00	10	18,428	0.05%
2021/01/13	60.6	22.53	36	22.18	23.40	24.6	17,516	0.14%
2021/01/12	374	22.04	48	22.29	22.45	326	15,549	2.10%	大買/鉅額交易
2021/01/11	38	19.75	43	20.01	20.45	-5	13,671	-0.04%
2021/01/08	4	18.64	1	18.50	18.60	3	12,564	0.02%
2021/01/07	11	18.76	15	18.72	18.45	-4	12,293	-0.03%
2021/01/06	1.1	17.50	0	0.00	17.75	1.1	11,846	0.01%
2021/01/05	5	18.04	5	18.05	18.05	0	11,715	0.00%
2021/01/04	0	0.00	15	18.45	18.50	-15	11,613	-0.13%
2020/12/31	6	18.58	1	18.30	18.30	5	11,740	0.04%
2020/12/30	57	18.75	44	18.87	18.60	13	11,563	0.11%
2020/12/29	15	18.19	6	18.65	18.10	9	10,972	0.08%
2020/12/28	27	18.12	18	18.04	18.30	9	10,507	0.09%
2020/12/25	1	17.20	31	17.25	17.30	-30	9,995	-0.30%
2020/12/24	20	17.35	5	17.29	17.45	15	9,851	0.15%
2020/12/23	4	16.80	0	0.00	16.80	4	9,704	0.04%
2020/12/22	6	16.40	11	17.10	16.45	-5	9,834	-0.05%
2020/12/21	2	16.95	4	16.85	16.95	-2	9,927	-0.02%
2020/12/18	6	17.28	1	17.20	17.10	5	10,233	0.05%
2020/12/17	20	17.68	12	17.51	17.65	8	10,274	0.08%
2020/12/16	0	0.00	10	17.10	16.95	-10	10,266	-0.10%
2020/12/15	2	16.90	1	17.10	16.65	1	10,405	0.01%
2020/12/14	2	17.20	1	17.20	17.15	1	10,400	0.01%
2020/12/11	0	0.00	1	17.10	17.20	-1	10,518	-0.01%
2020/12/10	2	16.68	21	16.96	16.75	-19	10,700	-0.18%
2020/12/09	3	17.33	8.1	17.30	17.45	-5.1	10,629	-0.05%
2020/12/08	32	17.14	6	17.23	17.05	26	10,524	0.25%
2020/12/07	49	18.45	40	18.14	17.65	9	10,374	0.09%
2020/12/04	12	17.31	11	17.18	17.35	1	9,681	0.01%
2020/12/02	0	0.00	5	15.87	16.05	-5	9,171	-0.05%
2020/12/01	3	15.70	22	15.81	15.95	-19	9,151	-0.21%
2020/11/27	12	15.94	5	16.07	15.75	7	9,069	0.08%
2020/11/26	0	0.00	1	15.45	15.45	-1	8,817	-0.01%
2020/11/25	1	15.35	1	15.40	15.30	0	8,760	0.00%
2020/11/24	5	15.30	1	15.05	15.05	4	8,651	0.05%
2020/11/23	5	15.70	4	15.54	15.50	1	8,496	0.01%
2020/11/19	21	15.21	6	15.30	15.55	15	7,947	0.19%
2020/11/16	3	15.00	2	15.00	14.95	1	7,625	0.01%
2020/11/13	1	14.20	0	0.00	14.30	1	7,527	0.01%
2020/11/11	0	0.00	10	14.45	14.45	-10	7,824	-0.13%
2020/11/10	1	14.80	0	0.00	14.65	1	7,850	0.01%
2020/11/09	14	15.00	9	14.81	15.10	5	7,770	0.06%
2020/10/30	0	0.00	3	14.20	14.10	-3	7,799	-0.04%
2020/10/27	2	14.80	8	14.75	14.75	-6	7,785	-0.08%
2020/10/26	8	15.10	8	14.97	15.00	0	7,745	0.00%
2020/10/23	0	0.00	1	14.70	14.80	-1	7,649	-0.01%
2020/10/21	0	0.00	10	14.95	14.85	-10	7,710	-0.13%
2020/10/20	10	14.85	0	0.00	14.90	10	7,685	0.13%
2020/10/19	0	0.00	1	14.85	14.85	-1	7,633	-0.01%
2020/10/15	0	0.00	2	14.70	14.65	-2	7,670	-0.03%
2020/10/14	0	0.00	5	14.70	14.55	-5	7,604	-0.07%
2020/10/13	0	0.00	16.1	14.36	14.40	-16.1	7,542	-0.21%
2020/10/12	1	14.35	0	0.00	14.30	1	7,481	0.01%
2020/10/08	6	14.23	9	14.42	14.50	-3	7,420	-0.04%
2020/09/25	20	13.80	16	13.89	13.45	4	7,431	0.05%
2020/09/24	5	14.08	13	14.13	13.85	-8	7,279	-0.11%
2020/09/23	8	14.84	3	14.48	14.45	5	7,098	0.07%
2020/09/22	1	14.60	1	14.90	14.85	0	6,737	0.00%
2020/09/21	8	14.81	9	14.99	14.50	-1	6,512	-0.02%
2020/09/18	38	14.52	35.1	14.47	14.80	2.9	6,267	0.05%
2020/09/17	11	14.23	1	14.25	14.25	10	6,221	0.16%
2020/09/16	7	14.21	2	14.23	14.10	5	6,800	0.07%
2020/09/15	3	14.00	1	14.15	14.30	2	6,620	0.03%
2020/09/14	0	0.00	2	13.65	13.75	-2	6,339	-0.03%
2020/09/11	0	0.00	8	13.45	13.35	-8	6,260	-0.13%
2020/09/10	2	13.65	0	0.00	13.55	2	6,194	0.03%
2020/09/09	1	13.80	2	13.60	13.80	-1	6,106	-0.02%
2020/09/07	13	13.57	1	13.55	13.40	12	5,936	0.20%
2020/09/04	5	12.90	9	13.18	13.25	-4	5,770	-0.07%
2020/09/03	1	12.95	1	13.05	13.05	0	5,723	0.00%
2020/09/02	0	0.00	50	12.90	12.85	-50	5,662	-0.88%
2020/09/01	54	13.14	19	12.99	13.15	35	5,580	0.63%
2020/08/28	2	12.35	0	0.00	12.35	2	5,451	0.04%
2020/08/27	2	12.55	0	0.00	12.40	2	5,582	0.04%
2020/08/26	5	12.50	0	0.00	12.50	5	5,637	0.09%
2020/08/24	5	12.10	0	0.00	12.25	5	5,898	0.08%
2020/08/20	7	11.79	7	12.01	11.90	0	6,181	0.00%
2020/08/19	1	13.50	9	13.17	12.80	-8	6,033	-0.13%
2020/08/18	0	0.00	10	13.28	13.30	-10	5,918	-0.17%
2020/08/17	9	13.21	29	13.23	13.30	-20	5,829	-0.34%
2020/08/14	20	12.85	18	12.48	12.85	2	5,617	0.04%
2020/08/13	0	0.00	2	12.55	12.60	-2	5,681	-0.04%
2020/08/12	0	0.00	5	12.55	12.55	-5	5,981	-0.08%
2020/08/11	18	12.87	0	0.00	12.50	18	5,960	0.30%
2020/08/10	8	12.70	6	12.68	12.80	2	5,888	0.03%
2020/08/07	0	0.00	2	12.45	12.30	-2	5,860	-0.03%
2020/08/05	2	12.55	10	12.50	12.50	-8	5,828	-0.14%
2020/08/04	2.5	12.34	0	0.00	12.40	2.5	5,783	0.04%
2020/07/31	6	12.53	0	0.00	12.30	6	5,777	0.10%
2020/07/30	1	12.40	1	12.55	12.50	0	5,750	0.00%
2020/07/28	2	12.10	0	0.00	12.00	2	5,652	0.04%
2020/07/24	2	12.60	0	0.00	12.30	2	5,494	0.04%
2020/07/23	0	0.00	2	12.70	12.60	-2	5,524	-0.04%
2020/07/22	23	12.79	21	12.78	12.70	2	5,481	0.04%
2020/07/21	0	0.00	11	12.27	12.35	-11	5,320	-0.21%
2020/07/17	5	11.80	0	0.00	11.65	5	5,190	0.10%
2020/07/15	6	11.98	1	12.15	11.95	5	5,155	0.10%
2020/07/14	0.3	12.10	0	0.00	12.10	0.3	5,146	0.01%
2020/07/13	5	12.10	0	0.00	12.25	5	5,143	0.10%
2020/07/10	8	12.43	11	12.30	12.30	-3	5,133	-0.06%
2020/07/09	16	12.91	6	12.84	12.80	10	5,143	0.19%
2020/07/08	3	12.68	8	12.79	12.75	-5	5,060	-0.10%
2020/07/07	8	12.51	3	12.47	12.40	5	4,929	0.10%
2020/07/06	12	12.59	10	12.71	12.75	2	4,853	0.04%
2020/07/03	5	12.52	3	12.45	12.45	2	4,761	0.04%
2020/07/02	2	12.40	0	0.00	12.40	2	4,707	0.04%
2020/07/01	0	0.00	8	12.51	12.45	-8	4,675	-0.17%
2020/06/30	11	12.28	1	12.20	12.20	10	4,597	0.22%
2020/06/29	3	12.33	10	12.62	12.25	-7	4,544	-0.15%
2020/06/24	14	12.57	0	0.00	12.45	14	4,384	0.32%
2020/06/23	22	12.83	24	12.49	12.85	-2	4,210	-0.05%
2020/06/19	10	11.95	0	0.00	11.95	10	3,526	0.28%
2020/06/18	0	0.00	5	11.60	11.60	-5	3,423	-0.15%
2020/06/15	5	11.20	0	0.00	11.05	5	3,437	0.15%
2020/06/11	1	11.60	0	0.00	11.50	1	3,424	0.03%
2020/06/09	1	11.80	5	11.81	11.80	-4	3,404	-0.12%
2020/06/08	5	11.75	12	11.91	11.75	-7	3,432	-0.20%
2020/06/05	0	0.00	4	11.90	11.90	-4	3,389	-0.12%
2020/06/03	18	12.20	5	12.20	12.20	13	3,330	0.39%
2020/06/02	0.1	11.70	70	11.74	11.70	-70	3,192	-2.19%
2020/06/01	53	12.09	15	11.92	12.05	38	3,124	1.22%
2020/05/28	5	11.75	1	11.25	11.25	4	2,799	0.14%
2020/05/27	5	11.10	16	11.39	11.45	-11	2,624	-0.42%
2020/05/26	5	10.85	0	0.00	10.75	5	2,462	0.20%
2020/05/25	5	10.55	0	0.00	10.55	5	2,457	0.20%
2020/05/22	5	10.75	0	0.00	10.70	5	2,451	0.20%
2020/05/20	1	10.65	0	0.00	10.95	1	2,382	0.04%
2020/05/19	24	10.64	23	10.98	11.15	1	2,225	0.04%
2020/05/15	1	10.15	0	0.00	10.15	1	1,892	0.05%
2020/05/12	1	10.55	0	0.00	10.45	1	1,784	0.06%
2020/05/07	1	10.40	0	0.00	10.50	1	1,758	0.06%
2020/05/06	3	10.65	4	10.56	10.40	-1	1,750	-0.06%
2020/05/04	1	10.30	0	0.00	10.35	1	1,707	0.06%
2020/04/28	0	0.00	1	10.50	10.40	-1	1,813	-0.06%
2020/04/23	0	0.00	1	10.25	10.20	-1	1,793	-0.06%
2020/04/21	1	9.76	0	0.00	9.65	1	1,779	0.06%
2020/04/17	1	10.10	1	10.30	10.05	0	1,861	0.00%
2020/04/16	1	10.10	3	10.17	10.10	-2	1,844	-0.11%
2020/04/15	0	10.30	1	10.05	10.15	-1	1,828	-0.05%
2020/04/14	0	0.00	6	10.08	10.15	-6	1,821	-0.33%
2020/04/13	5	9.50	0	0.00	9.44	5	1,749	0.29%
2020/04/08	0	0.00	3	9.42	9.60	-3	2,003	-0.15%
2020/04/06	0	9.30	1	8.95	9.15	-1	2,079	-0.05%
2020/03/26	0	0.00	2	8.49	8.53	-2	2,233	-0.09%
2020/03/25	0	8.75	1	8.57	8.53	-1	2,226	-0.04%
2020/03/24	2	8.10	1	8.08	8.03	1	2,213	0.05%
2020/03/19	0	0.00	2	7.51	7.42	-2	2,206	-0.09%
2020/03/18	3	8.43	1	8.56	8.24	2	2,157	0.09%
2020/03/16	3	9.08	2	9.19	8.81	1	2,147	0.05%
2020/03/13	2	8.88	0	0.00	9.10	2	2,130	0.09%
2020/03/11	0	0.00	1	10.75	10.50	-1	2,080	-0.05%
2020/03/10	1	10.65	0	0.00	10.65	1	2,093	0.05%
2020/03/09	5	10.80	0	0.00	10.65	5	2,074	0.24%
2020/03/05	1	11.20	1	11.30	11.20	0	2,048	0.00%
2020/03/03	3	11.12	0	0.00	11.10	3	2,035	0.15%
2020/02/26	1	11.50	0	0.00	11.40	1	1,997	0.05%
2020/02/25	5	11.45	0	0.00	11.45	5	1,983	0.25%
2020/02/24	7	11.71	0	0.00	11.65	7	1,973	0.35%
2020/02/21	1	11.95	0	0.00	11.85	1	1,982	0.05%
2020/02/20	2	12.05	1	12.05	11.95	1	1,988	0.05%
2020/02/18	0	0.00	2.1	11.95	11.85	-2.1	1,991	-0.10%
2020/02/17	2	11.80	0	0.00	11.85	2	2,003	0.10%
2020/02/14	1	11.95	0	0.00	11.90	1	1,999	0.05%
2020/02/12	0	0.00	1	11.95	12.00	-1	2,014	-0.05%
2020/02/11	6	11.84	0	0.00	11.85	6	2,022	0.30%
2020/02/10	1	11.70	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	1	12.15	1	12.20	12.20	0	2,071	0.00%
2020/02/05	1	12.10	2	12.10	12.00	-1	2,099	-0.05%
2020/02/04	0	0.00	1	12.30	12.20	-1	2,090	-0.05%
2020/02/03	6	12.07	4	12.23	12.25	2	2,085	0.10%
2020/01/31	2	12.03	0	0.00	12.10	2	1,984	0.10%
2020/01/30	2	12.30	10	12.20	12.10	-8	2,029	-0.39%
2020/01/14	13	13.40	12	13.30	13.35	1	2,190	0.05%
2020/01/13	0	0.00	1	13.10	13.35	-1	2,261	-0.04%
2020/01/10	1	12.80	0	0.00	12.85	1	2,268	0.04%
2020/01/09	6	12.95	0	0.00	12.95	6	2,270	0.26%
2020/01/02	10	13.85	0	0.00	13.75	10	2,229	0.45%
2019/12/30	1	13.85	0	0.00	13.85	1	2,216	0.05%
2019/12/27	14	13.60	4	13.70	13.70	10	2,159	0.46%
2019/12/26	0	0.00	3	13.35	13.35	-3	2,021	-0.15%
2019/12/17	2	13.15	2	13.25	13.20	0	2,672	0.00%
2019/12/11	3	13.25	0	0.00	13.15	3	2,781	0.11%
2019/12/10	0	0.00	5	13.30	13.25	-5	2,797	-0.18%
2019/12/09	3	13.50	2	13.50	13.40	1	2,854	0.04%
2019/12/06	0	0.00	7	12.95	13.10	-7	2,821	-0.25%
2019/12/03	1	12.80	1	12.90	12.95	0	2,934	0.00%
2019/11/29	1	12.90	0	0.00	12.90	1	3,062	0.03%
2019/11/27	0	0.00	1	13.15	13.05	-1	3,343	-0.03%
2019/11/26	2	13.00	1	13.10	13.05	1	3,362	0.03%
2019/11/19	1	12.95	1	13.10	13.20	0	3,476	0.00%
2019/11/18	0	0.00	1	13.05	13.05	-1	3,495	-0.03%
2019/11/14	1	12.95	0	0.00	12.80	1	3,585	0.03%
2019/11/12	0	0.00	5	13.10	13.10	-5	3,613	-0.14%
2019/11/11	2	13.40	30	13.01	13.00	-28	3,699	-0.76%
2019/10/31	0	0.00	50	13.95	13.85	-50	3,748	-1.33%
2019/10/29	20	14.45	70	13.98	13.95	-50	3,808	-1.31%
2019/10/28	0	0.00	3	14.25	14.30	-3	3,794	-0.08%
2019/10/25	30	14.46	3	14.50	14.30	27	3,812	0.71%
2019/10/23	10	14.40	10	14.35	14.35	0	3,962	0.00%
2019/10/22	51	14.31	75	14.24	14.20	-24	3,960	-0.61%
2019/10/21	40	14.21	40	14.35	14.50	0	3,834	0.00%
2019/10/18	2	14.05	0	0.00	13.90	2	3,686	0.05%
2019/10/17	10	13.85	5	13.85	13.95	5	3,712	0.13%
2019/10/16	1	14.10	1	13.90	13.90	0	3,700	0.00%
2019/10/15	17	14.09	17	14.04	14.20	0	3,667	0.00%
2019/10/14	1	13.75	0	0.00	13.75	1	3,580	0.03%
2019/10/09	0	0.00	11	13.65	13.70	-11	3,634	-0.30%
2019/10/08	0	0.00	9	13.88	13.80	-9	3,665	-0.25%
2019/10/07	40	14.18	16	14.18	13.95	24	3,659	0.66%
2019/10/04	17	14.24	3	14.18	14.20	14	3,637	0.38%
2019/10/03	3	13.70	3	13.80	13.95	0	3,592	0.00%
2019/10/02	1	13.95	7	13.95	13.95	-6	3,573	-0.17%
2019/10/01	17	14.16	32	14.00	13.95	-15	3,562	-0.42%
2019/09/27	101	14.19	31	14.17	14.15	70	3,532	1.98%	大買/
2019/09/26	19	14.17	20	14.23	14.25	-1	3,413	-0.03%
2019/09/25	3	13.65	3	13.70	13.90	0	3,325	0.00%
2019/09/24	26	14.19	10	13.95	13.90	16	3,314	0.48%
2019/09/23	24	14.04	16	14.08	14.25	8	3,124	0.26%
2019/09/20	1	13.25	2	13.43	13.50	-1	2,984	-0.03%
2019/09/19	3	13.32	0	0.00	13.25	3	2,952	0.10%
2019/09/17	13	13.54	1	13.50	13.45	12	2,919	0.41%
2019/09/16	0	0.00	5	13.15	13.40	-5	2,827	-0.18%
2019/09/12	1	13.40	0	0.00	13.35	1	2,793	0.04%
2019/09/11	4	13.63	0	0.00	13.30	4	2,831	0.14%
2019/09/09	3	14.03	0	0.00	14.00	3	2,734	0.11%
2019/09/06	20	14.10	20	14.10	14.00	0	2,722	0.00%
2019/09/05	13	14.52	1	14.30	14.35	12	2,688	0.45%
2019/09/04	2	14.55	27	14.26	14.55	-25	2,599	-0.96%
2019/09/03	2	13.90	0	0.00	13.90	2	2,483	0.08%
2019/09/02	3	13.70	4	13.81	13.85	-1	2,456	-0.04%
2019/08/30	25	14.06	7	14.36	13.70	18	2,424	0.74%
2019/08/29	0	0.00	1	14.00	13.90	-1	2,164	-0.05%
2019/08/27	0	0.00	21	13.95	13.85	-21	2,120	-0.99%
2019/08/23	10.2	13.95	5	14.00	14.00	5.2	2,087	0.25%
2019/08/20	3	14.15	2	14.15	13.85	1	1,998	0.05%
2019/08/16	6	13.50	0	0.00	13.50	6	1,979	0.30%
2019/08/14	0	0.00	6	13.22	13.20	-6	1,928	-0.31%
2019/08/08	0	0.00	1	13.10	13.05	-1	1,833	-0.05%
2019/08/07	1	12.90	0	0.00	12.90	1	1,833	0.05%
2019/08/06	8	12.93	0	0.00	13.05	8	1,838	0.44%
2019/08/02	1	13.75	0	0.00	14.00	1	1,771	0.06%
2019/07/31	3	13.90	3	13.95	13.90	0	1,667	0.00%
2019/07/30	0	0.00	4	13.93	14.00	-4	1,604	-0.25%
2019/07/29	3	14.00	0	0.00	13.85	3	1,560	0.19%
2019/07/26	2	13.70	10	13.85	13.85	-8	1,531	-0.52%
2019/07/25	5	13.84	11	13.82	13.80	-6	1,493	-0.40%
2019/07/24	0	0.00	6	13.40	13.40	-6	1,320	-0.45%
2019/07/23	0	0.00	5	13.10	13.10	-5	1,265	-0.40%
2019/07/18	0	0.00	1	12.80	12.70	-1	1,228	-0.08%
2019/07/17	6	12.70	0	0.00	12.75	6	1,234	0.49%
2019/07/15	1	12.90	8	13.09	12.85	-7	1,227	-0.57%
2019/07/12	7	13.05	0	0.00	13.10	7	1,196	0.59%
2019/07/10	0	0.00	5	13.00	13.00	-5	1,178	-0.42%
2019/07/09	0	0.00	3	12.95	12.90	-3	1,259	-0.24%
2019/07/03	5	12.70	0	0.00	12.70	5	1,363	0.37%
2019/07/02	5	13.04	6	12.95	12.95	-1	1,401	-0.07%
2019/07/01	0	0.00	2	12.75	12.75	-2	1,371	-0.15%
2019/06/21	0	0.00	6	12.15	12.15	-6	1,478	-0.41%
2019/06/20	0	0.00	2	12.15	12.20	-2	1,495	-0.13%
2019/06/19	5	12.00	5	12.14	12.00	0	1,519	0.00%
2019/06/14	2	12.05	0	0.00	12.05	2	1,636	0.12%
2019/06/13	2	12.10	0	0.00	12.20	2	1,931	0.10%
2019/05/23	0	0.00	1	12.20	12.20	-1	2,274	-0.04%
2019/05/22	1	11.80	2	11.78	11.75	-1	2,291	-0.04%
2019/05/14	1	11.75	0	0.00	11.75	1	2,878	0.03%
2019/05/10	1	11.80	1	11.90	11.60	0	2,917	0.00%
2019/05/09	1	12.20	0	0.00	11.85	1	2,903	0.03%
2019/05/06	2	12.25	0	0.00	12.25	2	2,889	0.07%
2019/04/29	10	12.93	0	0.00	12.75	10	2,904	0.34%
2019/04/26	5	13.05	0	0.00	13.10	5	2,989	0.17%
2019/04/25	0	0.00	12	13.35	13.35	-12	3,012	-0.40%
2019/04/23	5	13.05	0	0.00	13.10	5	3,031	0.16%
2019/04/22	10	13.18	0	0.00	13.15	10	3,043	0.33%
2019/04/18	6	13.40	0	0.00	13.05	6	3,025	0.20%
2019/04/17	2	13.65	0	0.00	13.55	2	3,021	0.07%
2019/04/16	2	13.60	5	13.60	13.55	-3	3,006	-0.10%
2019/04/15	0	0.00	5	13.80	13.65	-5	2,985	-0.17%
2019/04/12	30	13.64	0	0.00	13.45	30	2,889	1.04%
2019/04/11	4	13.43	0	0.00	13.50	4	2,840	0.14%
2019/04/08	0	0.00	2	13.65	13.60	-2	2,758	-0.07%
2019/04/02	0	0.00	20	13.75	13.70	-20	2,690	-0.74%
2019/04/01	25	13.45	5	13.50	13.50	20	2,620	0.76%
2019/03/29	2	13.30	0	0.00	13.40	2	2,587	0.08%
2019/03/27	2	13.40	1	13.40	13.40	1	2,581	0.04%
2019/03/26	0	0.00	1	13.40	13.35	-1	2,552	-0.04%
2019/03/25	5	13.20	0	0.00	13.20	5	2,542	0.20%
2019/03/22	2	13.55	0	0.00	13.55	2	2,532	0.08%
2019/03/21	4	13.79	2	13.85	13.75	2	2,505	0.08%
2019/03/20	7	13.92	5	13.85	14.00	2	2,476	0.08%
2019/03/19	0	0.00	5	13.58	13.70	-5	2,393	-0.21%
2019/03/18	15	13.62	82	13.76	13.90	-67	2,332	-2.87%
2019/03/15	6	13.17	4	13.20	13.40	2	2,043	0.10%
2019/03/14	8	13.21	5	13.05	13.00	3	1,940	0.15%
2019/03/13	0	0.00	2	12.90	13.25	-2	1,902	-0.11%
2019/03/12	0	0.00	2	12.60	12.60	-2	1,878	-0.11%
2019/03/11	0	12.45	0	0.00	12.45	0	1,876	0.00%
2019/03/07	0	12.50	0	0.00	12.55	0	1,932	0.00%
2019/03/04	2	12.85	0	0.00	12.70	2	1,985	0.10%
2019/02/26	0	12.75	1	12.75	12.75	-1	1,972	-0.05%
2019/02/25	0	12.95	0	0.00	12.95	0	1,970	0.00%
2019/02/22	1	12.90	1	12.95	12.95	0	1,970	0.00%
2019/02/21	2	13.05	0	0.00	12.90	2	1,982	0.10%
2019/02/20	13	13.25	15	13.23	13.30	-2	1,952	-0.10%
2019/02/19	1	12.85	0	0.00	13.15	1	1,808	0.06%
2019/02/18	0	0.00	1	12.65	12.95	-1	1,770	-0.06%
2019/02/15	11	12.85	11	12.77	12.70	0	1,686	0.00%
2019/02/13	3	12.20	0	0.00	12.10	3	1,419	0.21%
2019/02/12	2	11.95	0	0.00	12.00	2	1,374	0.15%
2019/01/28	0	0.00	3	11.75	11.75	-3	1,329	-0.23%
2019/01/25	0	0.00	2	11.70	11.70	-2	1,332	-0.15%
2019/01/24	2	11.80	10	11.75	11.65	-8	1,335	-0.60%
2019/01/23	10	11.95	0	0.00	11.70	10	1,342	0.74%
2019/01/22	3	11.75	3	11.65	11.80	0	1,356	0.00%
2019/01/18	6	11.71	6	11.79	11.75	0	1,382	0.00%
2019/01/17	0	0.00	8	11.55	11.60	-8	1,314	-0.61%
2019/01/16	2	11.40	1	11.50	11.35	1	1,299	0.08%
2019/01/15	5	11.50	22	11.50	11.40	-17	1,380	-1.23%
2019/01/14	0	0.00	1	11.50	11.60	-1	1,331	-0.08%
2019/01/10	0	0.00	50	11.17	11.20	-50	1,315	-3.80%
2019/01/09	52	11.55	1	11.60	11.35	51	1,317	3.87%
2018/12/27	1	11.50	0	0.00	11.40	1	1,441	0.07%
2018/12/25	0	0.00	1	11.15	11.15	-1	1,449	-0.07%
2018/12/18	0	0.00	2	11.50	11.50	-2	1,457	-0.14%
2018/12/17	1	11.75	0	0.00	11.75	1	1,463	0.07%
2018/12/12	0	0.00	1	12.00	11.95	-1	1,479	-0.07%
2018/12/11	2	11.75	2	11.85	11.80	0	1,473	0.00%
2018/12/07	3	12.13	2	12.15	12.05	1	1,482	0.07%
2018/12/06	3	12.65	1	12.70	11.80	2	1,466	0.14%
2018/12/05	1	12.40	0	0.00	12.65	1	1,409	0.07%
2018/12/03	1	12.35	0	0.00	12.25	1	1,439	0.07%
2018/11/23	2	10.95	5	10.97	11.10	-3	1,297	-0.23%
2018/11/21	3	11.45	0	0.00	11.35	3	1,290	0.23%
2018/11/19	6	11.15	0	0.00	11.20	6	1,219	0.49%
2018/11/16	2	10.80	3	10.87	10.95	-1	1,208	-0.08%
2018/11/14	1	10.55	1	10.65	10.60	0	1,197	0.00%
2018/11/08	0	0.00	1	10.70	10.65	-1	1,290	-0.08%
2018/11/07	0	0.00	2	10.60	10.60	-2	1,327	-0.15%
2018/11/06	1	10.60	0	0.00	10.45	1	1,369	0.07%
2018/11/05	0	0.00	2	10.65	10.55	-2	1,415	-0.14%
2018/11/02	0	0.00	1	10.70	10.80	-1	1,596	-0.06%
2018/11/01	0	0.00	10	10.55	10.65	-10	1,649	-0.61%
2018/10/30	12	10.00	2	10.05	10.10	10	1,708	0.59%
2018/10/26	0	0.00	2	9.90	9.85	-2	1,668	-0.12%
2018/10/25	1	10.60	0	0.00	10.20	1	1,646	0.06%
2018/10/24	1	11.10	1	11.20	10.80	0	1,622	0.00%
2018/10/23	0	0.00	1	11.10	11.00	-1	1,611	-0.06%
2018/10/22	1	10.70	1	10.80	10.90	0	1,535	0.00%
2018/10/16	0	0.00	1	10.90	10.85	-1	1,554	-0.06%
2018/10/15	2	10.80	1	10.90	10.65	1	1,545	0.06%
2018/10/11	5	11.05	4	11.15	11.05	1	1,569	0.06%
2018/10/08	1	12.25	1	12.35	12.35	0	1,626	0.00%
2018/10/05	0	0.00	2	12.30	12.30	-2	1,646	-0.12%
2018/10/03	2	13.20	2	13.40	13.15	0	1,696	0.00%
2018/10/02	2	13.30	0	0.00	13.20	2	1,719	0.12%
2018/09/28	20	13.20	0	0.00	13.15	20	1,792	1.12%
2018/09/17	2	12.80	2	12.90	12.85	0	2,167	0.00%
2018/09/04	0	0.00	10	13.65	13.70	-10	3,078	-0.32%
2018/09/03	2	13.70	0	0.00	13.55	2	3,103	0.06%
2018/08/31	0	0.00	1	13.95	14.00	-1	3,128	-0.03%
2018/08/30	0	0.00	2	13.85	13.85	-2	3,393	-0.06%
2018/08/29	3	13.77	0	0.00	13.80	3	3,510	0.09%
2018/08/28	20	13.80	0	0.00	13.75	20	3,540	0.56%
2018/08/24	2	13.45	0	0.00	13.50	2	3,594	0.06%
2018/08/17	3	13.85	0	0.00	13.60	3	3,997	0.08%
2018/08/16	2	13.60	0	0.00	13.65	2	4,054	0.05%
2018/08/15	20	14.40	0	0.00	13.95	20	4,070	0.49%
2018/08/13	0	0.00	1	14.95	14.70	-1	4,017	-0.02%
2018/08/09	13	15.95	2	15.85	15.75	11	3,956	0.28%
2018/08/03	0	15.05	0	0.00	15.00	0	3,726	0.00%
2018/08/01	2	14.95	3	14.95	15.00	-1	3,772	-0.03%
2018/07/31	1	14.80	0	0.00	14.80	1	3,790	0.03%
2018/07/30	0	0.00	4	14.80	14.85	-4	3,839	-0.10%
2018/07/27	2	14.80	2	14.95	14.95	0	3,837	0.00%
2018/07/26	0	0.00	2	14.95	14.80	-2	3,842	-0.05%
2018/07/25	2	14.80	1	14.90	14.85	1	3,844	0.03%
2018/07/20	2	15.00	0	0.00	14.95	2	3,877	0.05%
2018/07/19	3	15.33	0	0.00	14.95	3	3,880	0.08%
2018/07/18	0	0.00	4	15.15	15.20	-4	3,874	-0.10%
2018/07/17	2	15.15	0	0.00	15.20	2	3,862	0.05%
2018/07/16	0	0.00	2	15.00	15.00	-2	3,782	-0.05%
2018/07/13	1	14.95	0	0.00	14.85	1	3,837	0.03%
2018/07/11	2	15.35	0	0.00	15.10	2	3,814	0.05%
2018/07/06	0	0.00	10	14.85	15.10	-10	3,775	-0.26%
2018/07/05	2	15.45	2	15.60	15.10	0	3,732	0.00%
2018/07/03	6	15.80	4	15.65	15.35	2	3,736	0.05%
2018/07/02	2	15.95	4	15.88	15.60	-2	3,735	-0.05%
2018/06/29	5	15.83	2	15.85	15.85	3	3,739	0.08%
2018/06/28	10	15.85	5	16.00	15.75	5	3,750	0.13%
2018/06/27	6	16.48	0	0.00	16.20	6	3,731	0.16%
2018/06/26	1	16.00	2	16.18	16.35	-1	3,543	-0.03%
2018/06/22	2	17.03	4	16.88	16.50	-2	3,494	-0.06%
2018/06/21	2	16.80	0	0.00	16.70	2	3,302	0.06%
2018/06/20	1	16.20	1	16.35	16.25	0	3,196	0.00%
2018/06/19	1	16.55	5	16.80	16.20	-4	3,176	-0.13%
2018/06/15	1	16.25	2	16.45	16.65	-1	3,056	-0.03%
2018/06/14	3	16.43	1	16.50	16.25	2	2,999	0.07%
2018/06/12	6	16.41	7	16.46	16.35	-1	3,137	-0.03%
2018/06/11	2	16.10	2	16.18	16.20	0	3,168	0.00%
2018/06/08	0	0.00	4	16.20	16.10	-4	3,167	-0.13%
2018/06/07	51	16.62	37	16.41	16.40	14	3,226	0.43%
2018/06/06	0	0.00	4	16.09	16.35	-4	2,979	-0.13%
2018/06/05	12	15.69	7	15.57	15.55	5	2,900	0.17%
2018/06/04	1	15.50	1	15.60	15.55	0	3,001	0.00%
2018/06/01	1	15.55	12	15.45	15.45	-11	3,066	-0.36%
2018/05/31	2	15.60	0	0.00	15.50	2	3,048	0.07%
2018/05/30	0	0.00	5	15.45	15.65	-5	3,123	-0.16%
2018/05/29	2	15.35	6	15.33	15.35	-4	2,903	-0.14%
2018/05/28	13	15.62	0	0.00	15.50	13	2,909	0.45%
2018/05/25	2	14.95	2	15.05	15.20	0	2,832	0.00%
2018/05/24	2	15.15	4	15.13	15.10	-2	2,850	-0.07%
2018/05/23	2	14.80	0	0.00	14.80	2	2,903	0.07%
2018/05/21	0	0.00	1	14.40	14.65	-1	2,912	-0.03%
2018/05/11	1	14.45	11	14.55	14.45	-10	3,386	-0.30%
2018/05/10	13	14.74	2	14.65	14.65	11	3,504	0.31%
2018/05/08	0	0.00	10	14.30	14.40	-10	3,707	-0.27%
2018/05/07	11	14.38	1	14.35	14.40	10	4,162	0.24%
2018/05/02	0	14.35	0	0.00	14.35	0	5,508	0.00%
2018/04/26	1	14.35	0	0.00	14.05	1	5,839	0.02%
2018/04/24	4	14.75	2	14.65	14.70	2	5,961	0.03%
2018/04/18	0	0.00	2	15.10	15.10	-2	6,012	-0.03%
2018/04/17	3	15.27	1	15.20	15.10	2	6,039	0.03%
2018/04/13	1	15.70	0	0.00	15.55	1	6,067	0.02%
2018/04/10	2	15.55	4	15.55	15.45	-2	6,174	-0.03%
2018/03/31	1	15.85	0	0.00	16.15	1	6,361	0.02%
2018/03/30	2	16.10	0	0.00	15.80	2	6,342	0.03%
2018/03/29	2	15.90	0	0.00	15.90	2	6,350	0.03%
2018/03/26	2	15.68	2	15.88	15.90	0	6,509	0.00%
2018/03/23	6	15.67	2	15.75	15.65	4	6,531	0.06%
2018/03/22	16	16.46	0	0.00	16.05	16	6,553	0.24%
2018/03/21	1	16.55	4	16.56	16.45	-3	6,503	-0.05%
2018/03/20	3	16.42	0	0.00	16.25	3	6,466	0.05%
2018/03/19	4	16.60	2	16.60	16.45	2	6,457	0.03%
2018/03/16	2	16.70	7	16.50	16.70	-5	6,358	-0.08%
2018/03/15	10	16.46	2	16.35	16.45	8	6,261	0.13%
2018/03/14	7	16.19	8	16.20	16.20	-1	6,220	-0.02%
2018/03/13	2	16.15	2	16.55	16.30	0	6,256	0.00%
2018/03/12	3	16.42	6	16.36	16.30	-3	6,197	-0.05%
2018/03/09	1	16.60	0	0.00	16.30	1	6,248	0.02%
2018/03/08	25	16.78	3	16.65	16.55	22	6,314	0.35%
2018/03/07	0	0.00	2	16.15	16.30	-2	6,219	-0.03%
2018/03/06	1	15.95	0	0.00	15.90	1	6,232	0.02%
2018/03/05	1	16.05	1	16.20	15.90	0	6,277	0.00%
2018/03/01	0	0.00	5	15.84	15.90	-5	6,258	-0.08%
2018/02/23	1	16.60	3	16.10	16.40	-2	6,473	-0.03%
2018/02/22	1	15.75	0	0.00	15.85	1	6,397	0.02%
2018/02/21	5	15.70	5	15.75	15.75	0	6,423	0.00%
2018/02/12	10	15.33	10	15.20	15.20	0	6,439	0.00%
2018/02/09	1	15.20	0	0.00	15.20	1	6,477	0.02%
2018/02/08	2	15.93	0	0.00	15.75	2	6,456	0.03%
2018/02/07	2	16.45	0	0.00	16.05	2	6,435	0.03%
2018/02/06	4	16.50	12	16.53	15.70	-8	6,511	-0.12%
2018/02/05	4	17.13	2	17.20	17.30	2	6,477	0.03%
2018/02/02	9	18.16	14	18.30	18.00	-5	6,492	-0.08%
2018/02/01	19	18.07	7	17.94	17.85	12	7,139	0.17%
2018/01/31	3	18.30	4	18.40	18.25	-1	7,161	-0.01%
2018/01/30	14	18.76	13	18.75	18.45	1	7,301	0.01%
2018/01/29	8	18.37	16	18.10	18.10	-8	6,903	-0.12%
2018/01/26	4	18.58	27	18.54	18.40	-23	6,818	-0.34%
2018/01/25	39	17.76	25	17.84	18.00	14	6,221	0.23%
2018/01/24	1	17.00	11	17.27	17.30	-10	5,782	-0.17%
2018/01/23	0	0.00	50	16.67	16.65	-50	5,698	-0.88%
2018/01/22	24	17.15	17	17.06	16.90	7	5,859	0.12%
2018/01/19	38	16.85	6	16.55	16.95	32	6,149	0.52%
2018/01/18	1	16.65	0	0.00	16.60	1	6,113	0.02%
2018/01/16	20	16.85	18	16.85	16.85	2	6,922	0.03%
2018/01/15	1	16.40	0	0.00	16.45	1	7,526	0.01%
2018/01/10	0	0.00	10.1	16.55	16.30	-10.1	7,688	-0.13%
2018/01/09	2	16.65	0	0.00	16.65	2	7,781	0.03%
2018/01/08	1	17.00	1	17.15	16.60	0	8,199	0.00%
2018/01/05	2	17.00	5	17.10	16.95	-3	8,262	-0.04%
2018/01/04	1	16.90	6	17.01	17.10	-5	8,434	-0.06%
2018/01/03	11	17.14	14	16.96	16.85	-3	8,432	-0.04%
2018/01/02	1	16.85	1	16.80	17.00	0	8,363	0.00%