凌陽 (2401)-大昌-樹林券商分點個股進出

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
36.45
漲跌
▲3.30
漲幅
+9.95%
成交量
76,089張
產業
上市半導體類股
994人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/28	31	35.20	29	35.24	36.45	2	6,959	0.03%
2024/05/27	8	33.14	17	33.36	33.15	-9	5,728	-0.16%
2024/05/24	2	31.23	5	31.00	31.30	-3	5,253	-0.06%
2024/05/23	2	31.58	1	30.85	30.65	1	5,233	0.02%
2024/05/22	3	31.12	1	31.20	31.15	2	5,133	0.04%
2024/05/21	5	30.90	6	30.74	30.80	-1	5,158	-0.02%
2024/05/20	16	30.90	8	31.18	30.90	8	5,218	0.15%
2024/05/17	0	0.00	1	30.40	30.10	-1	5,196	-0.02%
2024/05/16	0	0.00	3	30.30	30.20	-3	5,171	-0.06%
2024/05/15	5	30.20	5	30.10	29.95	0	5,148	0.00%
2024/05/14	6	30.25	5	30.49	30.25	1	5,068	0.02%
2024/05/13	0	0.00	3	28.55	28.65	-3	4,874	-0.06%
2024/05/10	1	27.75	1	28.10	28.10	0	4,880	0.00%
2024/05/09	0	0.00	3	28.35	28.10	-3	4,836	-0.06%
2024/05/08	0	0.00	27	28.33	28.55	-27	4,830	-0.56%
2024/05/07	2	29.00	3	28.60	28.70	-1	4,811	-0.02%
2024/05/06	3	29.00	2	29.00	28.95	1	4,744	0.02%
2024/05/03	5	28.90	4	28.96	28.75	1	4,735	0.02%
2024/05/02	26	29.31	12	28.65	28.60	14	4,680	0.30%
2024/04/30	34	30.31	38	30.79	31.05	-4	4,427	-0.09%
2024/04/29	0	0.00	2	28.15	28.60	-2	4,130	-0.05%
2024/04/26	0	0.00	1	27.70	27.70	-1	4,191	-0.02%
2024/04/25	3	27.83	0	0.00	27.80	3	4,213	0.07%
2024/04/24	0	0.00	1	28.25	28.30	-1	4,282	-0.02%
2024/04/23	2	27.10	3	27.50	27.45	-1	4,394	-0.02%
2024/04/22	1	27.00	5	27.33	26.75	-4	4,619	-0.09%
2024/04/19	2	28.08	0	0.00	27.60	2	4,610	0.04%
2024/04/18	2	29.50	4	29.39	29.35	-2	4,521	-0.04%
2024/04/17	76	29.69	72	29.64	28.90	4	4,380	0.09%
2024/04/16	1	29.00	16	29.29	29.30	-15	4,031	-0.37%
2024/04/15	2	27.83	0	0.00	27.80	2	3,762	0.05%
2024/04/12	0	0.00	10	28.55	28.30	-10	3,692	-0.27%
2024/04/11	3	28.20	2	28.00	28.00	1	3,659	0.03%
2024/04/10	5	28.25	1	28.35	28.30	4	3,656	0.11%
2024/04/09	1	27.80	2	28.15	27.90	-1	3,676	-0.03%
2024/04/03	0	0.00	3	28.10	27.95	-3	3,706	-0.08%
2024/04/02	3	27.97	0	0.00	28.00	3	3,719	0.08%
2024/04/01	5	28.41	0	0.00	28.40	5	3,742	0.13%
2024/03/29	0	0.00	2	28.20	28.10	-2	3,800	-0.05%
2024/03/28	3	27.95	0	0.00	27.95	3	3,811	0.08%
2024/03/27	1	28.30	1	28.30	28.25	0	3,820	0.00%
2024/03/26	13	28.52	0	0.00	28.30	13	3,833	0.34%
2024/03/25	4	29.25	0	0.00	29.15	4	3,806	0.11%
2024/03/20	16	28.73	2	28.70	28.50	14	4,000	0.35%
2024/03/18	0	0.00	4	28.64	28.95	-4	4,133	-0.10%
2024/03/15	1	28.85	0	0.00	28.80	1	4,224	0.02%
2024/03/12	5	31.04	0	0.00	31.15	5	4,580	0.11%
2024/03/08	2	31.20	2	31.38	31.20	0	4,753	0.00%
2024/03/07	3	31.50	1	31.50	31.50	2	4,828	0.04%
2024/03/06	1	32.15	0	0.00	32.00	1	4,921	0.02%
2024/03/04	0	0.00	4	32.83	32.65	-4	5,571	-0.07%
2024/02/29	0	0.00	2	32.80	33.10	-2	6,068	-0.03%
2024/02/27	3	32.58	0	0.00	32.95	3	6,287	0.05%
2024/02/26	0	0.00	2	33.55	33.50	-2	6,529	-0.03%
2024/02/23	0	0.00	9	33.53	33.15	-9	6,921	-0.13%
2024/02/22	1	33.70	0	0.00	33.40	1	7,308	0.01%
2024/02/21	18	33.98	11	33.41	33.30	7	7,988	0.09%
2024/02/20	3	33.38	4	33.44	33.40	-1	8,652	-0.01%
2024/02/16	2	32.58	2	32.53	32.80	0	8,759	0.00%
2024/02/15	1	31.50	3	31.38	31.50	-2	8,739	-0.02%
2024/02/05	1	30.95	11	30.95	30.95	-10	8,754	-0.11%
2024/01/31	1	32.30	1	32.80	32.30	0	8,902	0.00%
2024/01/29	2	32.03	2	32.43	32.65	0	9,790	0.00%
2024/01/26	1	32.50	1	32.05	32.05	0	9,797	0.00%
2024/01/25	2	32.65	0	0.00	32.60	2	9,790	0.02%
2024/01/24	1	33.45	0	0.00	33.30	1	9,809	0.01%
2024/01/23	2	34.15	1	34.40	33.80	1	9,892	0.01%
2024/01/22	0	0.00	2	33.85	34.30	-2	9,875	-0.02%
2024/01/19	2	32.90	3	32.85	33.10	-1	9,889	-0.01%
2024/01/18	1	32.10	18	32.21	32.40	-17	10,046	-0.17%
2024/01/17	37	33.71	28	32.88	33.20	9	10,531	0.09%
2024/01/16	38	33.83	30	33.78	33.45	8	10,607	0.08%
2024/01/15	0	0.00	1	32.40	32.70	-1	10,773	-0.01%
2024/01/12	0	0.00	1	32.20	31.50	-1	10,860	-0.01%
2024/01/11	1	32.50	0	0.00	32.70	1	10,872	0.01%
2024/01/10	3	32.43	4	32.15	32.15	-1	11,077	-0.01%
2024/01/08	2	33.20	0	0.00	32.75	2	11,219	0.02%
2024/01/04	0	0.00	2	32.90	32.80	-2	11,311	-0.02%
2024/01/03	2	33.23	0	0.00	33.25	2	11,316	0.02%
2023/12/29	0	0.00	3	34.35	34.35	-3	11,330	-0.03%
2023/12/28	3	34.18	1.1	34.10	34.00	1.9	11,328	0.02%
2023/12/27	4	34.59	13	34.17	34.10	-9	11,364	-0.08%
2023/12/26	1	34.00	1	34.05	34.10	0	11,341	0.00%
2023/12/25	3	33.55	1	33.30	33.30	2	11,322	0.02%
2023/12/22	0	0.00	1	33.55	33.60	-1	11,316	-0.01%
2023/12/20	0	0.00	1	33.75	33.70	-1	11,327	-0.01%
2023/12/19	3	33.70	2	33.70	33.70	1	11,337	0.01%
2023/12/18	2	34.13	2	34.30	34.05	0	11,374	0.00%
2023/12/15	12	35.95	13	35.81	34.85	-1	11,431	-0.01%
2023/12/14	3	36.45	3	36.65	36.65	0	11,365	0.00%
2023/12/13	7	36.13	6	36.17	36.30	1	11,296	0.01%
2023/12/12	2	37.00	1	36.15	36.10	1	11,364	0.01%
2023/12/11	6	36.72	6	36.68	36.55	0	11,377	0.00%
2023/12/08	2	36.58	6	36.38	36.40	-4	11,300	-0.04%
2023/12/07	3	35.67	6	35.75	35.55	-3	11,179	-0.03%
2023/12/06	4	35.60	2	36.03	36.10	2	11,165	0.02%
2023/12/05	3	34.80	19	34.86	34.80	-16	11,140	-0.14%
2023/12/04	9	35.33	18	35.22	35.05	-9	11,398	-0.08%
2023/12/01	21	35.97	16	36.28	35.75	5	12,165	0.04%
2023/11/30	13	36.01	10	36.09	36.15	3	12,722	0.02%
2023/11/29	60	36.85	26	36.84	36.40	34	12,666	0.27%
2023/11/28	19	36.80	17	36.56	36.50	2	12,273	0.02%
2023/11/27	18	35.94	19	35.82	35.65	-1	12,262	-0.01%
2023/11/24	3	35.93	17	35.89	35.55	-14	12,347	-0.11%
2023/11/22	26	35.96	17	36.10	36.05	9	12,036	0.07%
2023/11/21	27	34.97	20	35.31	35.40	7	11,773	0.06%
2023/11/20	31	35.32	29	35.82	35.65	2	11,498	0.02%
2023/11/17	42	34.70	70	34.64	34.50	-28	10,918	-0.26%
2023/11/16	3	32.57	15	32.42	32.60	-12	10,420	-0.12%
2023/11/15	4	31.94	3	31.87	31.60	1	10,384	0.01%
2023/11/14	2	31.55	1	31.55	31.50	1	10,460	0.01%
2023/11/13	0	0.00	1	31.45	31.40	-1	10,882	-0.01%
2023/11/10	2	31.40	0	0.00	31.10	2	10,947	0.02%
2023/11/09	2	31.65	2	31.63	31.85	0	10,960	0.00%
2023/11/08	7	32.66	1	32.30	32.15	6	11,004	0.05%
2023/11/07	24	33.00	24	33.06	33.05	0	10,987	0.00%
2023/11/06	3	32.02	6	31.77	32.55	-3	10,393	-0.03%
2023/11/03	4	30.20	2	30.15	29.95	2	10,160	0.02%
2023/11/02	1	30.00	0	0.00	30.05	1	10,209	0.01%
2023/10/31	1	31.60	0	0.00	30.10	1	10,358	0.01%
2023/10/30	8	31.99	4	31.68	31.65	4	10,363	0.04%
2023/10/27	2	31.95	6	32.22	31.60	-4	10,633	-0.04%
2023/10/26	2	32.38	1	32.30	32.10	1	10,757	0.01%
2023/10/25	34	32.97	40	32.68	32.50	-6	10,642	-0.06%
2023/10/24	2	31.35	3	31.33	31.45	-1	10,226	-0.01%
2023/10/23	8	32.49	10	32.26	31.80	-2	10,124	-0.02%
2023/10/20	2	31.73	1	32.00	32.05	1	9,862	0.01%
2023/10/19	2	31.68	7	31.61	31.70	-5	9,752	-0.05%
2023/10/18	8	31.34	14	31.47	31.45	-6	9,680	-0.06%
2023/10/17	7	31.03	17	31.76	31.15	-10	9,459	-0.11%
2023/10/16	5	30.52	3	30.65	30.50	2	9,335	0.02%
2023/10/13	2	30.30	1	30.20	30.30	1	9,490	0.01%
2023/10/12	3	30.75	3	30.70	30.60	0	9,693	0.00%
2023/10/11	3	29.98	5	29.70	29.75	-2	9,725	-0.02%
2023/10/06	0	0.00	1	29.95	30.20	-1	9,759	-0.01%
2023/10/05	142	30.48	136	29.85	29.95	6	9,883	0.06%	大買/大賣/
2023/10/03	0	0.00	1	30.15	29.85	-1	9,889	-0.01%
2023/09/28	1	29.40	0	0.00	29.05	1	9,969	0.01%
2023/09/26	3	29.42	0	0.00	29.20	3	10,014	0.03%
2023/09/22	1	29.85	0	0.00	29.85	1	10,036	0.01%
2023/09/21	3	30.40	0	0.00	29.55	3	10,024	0.03%
2023/09/20	7	30.39	11	30.96	30.35	-4	9,971	-0.04%
2023/09/19	6	32.23	6	31.64	31.30	0	9,890	0.00%
2023/09/18	1	32.70	2	32.55	32.40	-1	9,808	-0.01%
2023/09/15	3	32.40	8	32.10	32.25	-5	9,807	-0.05%
2023/09/14	3	32.42	1	32.25	32.35	2	9,797	0.02%
2023/09/13	3	31.80	1	31.85	31.70	2	9,827	0.02%
2023/09/12	8	32.01	0	0.00	31.80	8	10,153	0.08%
2023/09/11	1	32.35	2	32.08	32.05	-1	10,958	-0.01%
2023/09/08	5	32.17	22	32.12	32.10	-17	10,958	-0.16%
2023/09/07	15	32.80	12	32.60	32.50	3	10,923	0.03%
2023/09/06	115	33.71	112	33.47	33.05	3	10,635	0.03%	大買/大賣/
2023/09/05	43	34.15	57	34.53	35.10	-14	9,827	-0.14%
2023/09/04	12	31.41	12	31.47	31.95	0	9,305	0.00%
2023/09/01	5	31.71	20	31.42	31.25	-15	9,424	-0.16%
2023/08/31	43	31.92	26	32.06	32.25	17	9,306	0.18%
2023/08/30	12	31.90	38	31.89	31.95	-26	8,982	-0.29%
2023/08/28	38	31.50	34	31.20	31.05	4	8,644	0.05%
2023/08/25	10	31.73	22	31.50	31.55	-12	8,508	-0.14%
2023/08/24	31	31.30	13	30.98	31.10	18	8,399	0.21%
2023/08/23	25	30.41	18	31.04	31.20	7	8,243	0.08%
2023/08/22	15	30.87	4	30.89	30.35	11	8,073	0.14%
2023/08/21	5	30.98	3	31.03	31.05	2	7,785	0.03%
2023/08/18	11	30.57	4	30.85	30.25	7	7,662	0.09%
2023/08/17	9	31.21	23	31.35	31.10	-14	7,479	-0.19%
2023/08/16	6	28.72	3	29.70	29.90	3	7,025	0.04%
2023/08/14	4	28.83	1	29.10	28.80	3	6,873	0.04%
2023/08/11	0	0.00	1	29.95	30.15	-1	6,759	-0.01%
2023/08/10	0	0.00	4	29.26	28.95	-4	6,652	-0.06%
2023/08/09	0	0.00	1	30.10	30.05	-1	6,581	-0.02%
2023/08/08	4	30.41	1	29.80	29.85	3	6,524	0.05%
2023/08/07	1	30.30	1	30.55	30.70	0	6,442	0.00%
2023/08/04	10	30.40	0	0.00	30.25	10	6,298	0.16%
2023/08/02	2	29.90	27	28.99	29.00	-25	6,204	-0.40%
2023/08/01	17	31.16	17	30.73	30.05	0	6,084	0.00%
2023/07/31	17	30.51	16	30.73	30.75	1	5,752	0.02%
2023/07/28	3	29.73	0	0.00	29.50	3	5,499	0.05%
2023/07/27	7	30.27	8	30.39	30.40	-1	5,410	-0.02%
2023/07/26	3	29.98	2	29.90	29.75	1	5,267	0.02%
2023/07/25	1	29.60	2	29.83	29.95	-1	5,141	-0.02%
2023/07/20	0	0.00	0.1	28.85	28.80	-0.1	4,955	0.00%
2023/07/18	4	28.91	1	28.85	28.85	3	4,886	0.06%
2023/07/17	6	30.78	3	30.67	30.65	3	4,704	0.06%
2023/07/14	1	29.50	12	29.81	29.65	-11	4,481	-0.25%
2023/07/13	0	0.00	1	29.15	29.00	-1	4,462	-0.02%
2023/07/12	1	29.50	6	29.78	29.20	-5	4,399	-0.11%
2023/07/11	3	28.55	3	28.40	28.80	0	4,250	0.00%
2023/07/07	4	28.83	0	0.00	28.75	4	4,200	0.10%
2023/07/06	6	29.05	6	29.35	30.05	0	4,127	0.00%
2023/07/04	1	29.05	0	0.00	29.90	1	4,014	0.02%
2023/07/03	13	29.43	0	0.00	29.50	13	3,942	0.33%
2023/06/28	2	28.60	2	28.50	28.25	0	3,892	0.00%
2023/06/27	2	28.73	1	28.45	28.45	1	3,869	0.03%
2023/06/26	4	29.63	5	29.49	29.40	-1	3,808	-0.03%
2023/06/21	10	29.85	5	30.00	29.90	5	3,773	0.13%
2023/06/20	7	30.59	2	30.83	30.35	5	3,716	0.13%
2023/06/19	5	29.93	4	30.58	30.75	1	3,633	0.03%
2023/06/16	34	30.77	15	30.81	29.95	19	3,467	0.55%
2023/06/15	41	30.99	26	31.16	31.40	15	3,062	0.49%
2023/06/14	1	27.95	14	29.00	29.55	-13	2,171	-0.60%
2023/06/13	12	26.98	16	26.85	26.90	-4	2,045	-0.20%
2023/06/12	0	0.00	5	26.20	26.40	-5	1,973	-0.25%
2023/06/09	5	26.95	9	26.66	26.70	-4	1,936	-0.21%
2023/06/08	18	26.79	14	26.76	26.85	4	1,884	0.21%
2023/06/07	2	25.83	9	25.96	26.60	-7	1,738	-0.40%
2023/06/06	0	0.00	8	25.18	25.20	-8	1,507	-0.53%
2023/06/05	4	25.30	0	0.00	25.30	4	1,536	0.26%
2023/06/02	3	25.35	0	25.25	25.25	3	1,530	0.20%
2023/06/01	1	25.25	3	25.12	25.15	-2	1,529	-0.13%
2023/05/30	2	25.45	12	25.51	25.35	-10	1,523	-0.66%
2023/05/29	2	24.90	3	24.80	24.90	-1	1,470	-0.07%
2023/05/26	6	24.46	0	0.00	24.30	6	1,499	0.40%
2023/05/25	1	24.35	0	0.00	24.45	1	1,556	0.06%
2023/05/22	0	0.00	4	24.09	24.20	-4	1,681	-0.24%
2023/05/19	0	0.00	1	23.70	23.70	-1	1,701	-0.06%
2023/05/18	0	0.00	1	23.50	23.50	-1	1,717	-0.06%
2023/05/16	0	0.00	2	23.15	23.20	-2	1,757	-0.11%
2023/05/08	0	0.00	2	23.85	23.60	-2	2,312	-0.09%
2023/04/26	0	0.00	1	23.30	23.40	-1	2,448	-0.04%
2023/04/24	2	24.35	0	0.00	24.25	2	2,416	0.08%
2023/04/21	2	24.48	0	0.00	24.30	2	2,410	0.08%
2023/04/20	3	25.25	0	0.00	24.85	3	2,401	0.12%
2023/04/19	9	25.46	7	25.80	25.30	2	2,431	0.08%
2023/04/18	12	25.84	13	26.35	25.60	-1	2,415	-0.04%
2023/04/14	5	25.13	0	0.00	25.15	5	2,311	0.22%
2023/04/13	6	25.10	0	0.00	25.05	6	2,302	0.26%
2023/04/12	2	25.45	15	25.55	25.55	-13	2,280	-0.57%
2023/04/11	1	25.20	0	0.00	25.20	1	2,262	0.04%
2023/04/07	0	0.00	2	24.85	24.85	-2	2,248	-0.09%
2023/03/30	16	25.10	14	25.40	25.05	2	2,231	0.09%
2023/03/28	0	0.00	2	24.40	24.50	-2	2,168	-0.09%
2023/03/24	2	25.10	0	0.00	25.05	2	2,162	0.09%
2023/03/23	0	0.00	3	25.00	25.00	-3	2,152	-0.14%
2023/03/22	1	25.30	0	0.00	24.90	1	2,147	0.05%
2023/03/21	0	0.00	2	25.30	25.25	-2	2,122	-0.09%
2023/03/20	4	25.20	0	0.00	25.25	4	2,113	0.19%
2023/03/16	14	25.18	0	0.00	25.05	14	2,132	0.66%
2023/03/15	0	0.00	9	25.77	25.70	-9	2,140	-0.42%
2023/03/14	3	25.20	0	0.00	25.20	3	2,165	0.14%
2023/03/13	6	24.93	6	25.35	25.30	0	2,246	0.00%
2023/03/10	8	25.58	1	25.90	25.45	7	2,259	0.31%
2023/03/09	4	26.20	0	0.00	26.20	4	2,258	0.18%
2023/03/08	1	26.40	0	0.00	26.50	1	2,247	0.04%
2023/03/02	2	25.80	2	25.85	25.80	0	2,248	0.00%
2023/02/24	2	26.25	2	26.90	26.10	0	2,231	0.00%
2023/02/23	0	0.00	1	26.40	26.35	-1	2,185	-0.05%
2023/02/22	0	0.00	3	25.65	25.90	-3	2,141	-0.14%
2023/02/21	1	26.10	4	26.25	26.00	-3	2,133	-0.14%
2023/02/20	5	26.55	5	26.70	26.50	0	2,140	0.00%
2023/02/17	5	26.10	0	0.00	26.20	5	2,082	0.24%
2023/02/16	3	25.85	2	25.75	25.90	1	2,074	0.05%
2023/02/14	2	25.70	1	25.65	25.60	1	2,108	0.05%
2023/02/10	1	25.60	0	0.00	25.60	1	2,136	0.05%
2023/02/09	5	26.44	7	26.05	26.25	-2	2,069	-0.10%
2023/02/08	15	26.35	6	26.66	26.55	9	1,913	0.47%
2023/02/07	0	0.00	1	25.00	25.00	-1	1,655	-0.06%
2023/02/03	0	0.00	3	24.85	24.95	-3	1,652	-0.18%
2023/02/02	0	0.00	2	24.90	24.70	-2	1,596	-0.13%
2023/02/01	1	24.10	0	0.00	24.40	1	1,570	0.06%
2023/01/05	0	0.00	3	23.00	22.70	-3	1,704	-0.18%
2023/01/04	0	0.00	1	22.85	22.70	-1	1,723	-0.06%
2022/12/21	2	23.30	0	0.00	22.90	2	2,003	0.10%
2022/12/14	0	0.00	2	25.00	24.90	-2	2,190	-0.09%
2022/12/13	0	0.00	2	24.55	24.60	-2	2,254	-0.09%
2022/12/09	2	24.75	0	0.00	24.60	2	2,692	0.07%
2022/12/08	2	24.75	2	24.78	24.95	0	2,700	0.00%
2022/12/07	1	24.50	0	0.00	24.20	1	2,690	0.04%
2022/12/06	1	24.90	0	0.00	24.60	1	2,733	0.04%
2022/12/05	3	25.90	2	25.50	25.50	1	2,702	0.04%
2022/12/02	0	0.00	2	25.60	25.55	-2	2,631	-0.08%
2022/11/30	0	0.00	2	24.73	24.85	-2	2,643	-0.08%
2022/11/29	2	24.28	6	24.32	24.55	-4	2,664	-0.15%
2022/11/28	1	24.50	0	0.00	24.55	1	2,673	0.04%
2022/11/25	2	24.90	6	24.65	24.55	-4	2,679	-0.15%
2022/11/24	9	24.97	10	24.92	25.05	-1	2,680	-0.04%
2022/11/18	5	24.50	0	0.00	24.20	5	2,777	0.18%
2022/11/16	2	25.03	2	24.85	24.75	0	2,778	0.00%
2022/11/14	0	0.00	1	23.95	24.20	-1	2,762	-0.04%
2022/11/11	6	24.83	3	24.25	24.10	3	2,778	0.11%
2022/11/09	1	24.15	1	24.30	24.35	0	2,768	0.00%
2022/11/08	6	24.14	7	24.19	23.70	-1	2,920	-0.03%
2022/11/07	4	23.80	4	23.84	23.70	0	2,923	0.00%
2022/11/04	0	0.00	1	23.35	23.50	-1	2,976	-0.03%
2022/11/02	1	23.15	10	23.00	23.15	-9	2,981	-0.30%
2022/11/01	0	0.00	1	22.75	22.65	-1	2,976	-0.03%
2022/10/31	0	0.00	3	22.55	22.55	-3	2,980	-0.10%
2022/10/28	4	22.29	0	0.00	22.15	4	3,004	0.13%
2022/10/25	0	0.00	3	22.00	22.00	-3	3,033	-0.10%
2022/10/24	0	0.00	4	22.63	22.30	-4	3,040	-0.13%
2022/10/20	6	22.23	4	22.35	22.35	2	3,111	0.06%
2022/10/19	2	22.50	0	0.00	22.40	2	3,146	0.06%
2022/10/18	5	22.45	7	22.78	22.65	-2	3,160	-0.06%
2022/10/17	22	21.67	27	21.90	22.70	-5	3,291	-0.15%
2022/10/14	5	22.35	36	22.17	22.35	-31	3,456	-0.90%
2022/10/13	23	21.59	1	20.40	20.35	22	3,744	0.59%
2022/10/12	23	21.91	10	22.15	22.15	13	3,737	0.35%
2022/10/11	15	22.53	0	0.00	22.30	15	3,761	0.40%
2022/10/06	11	24.14	3	24.25	24.10	8	3,973	0.20%
2022/10/05	0	0.00	3	23.98	23.60	-3	4,005	-0.07%
2022/10/04	1	23.55	14	23.52	23.60	-13	4,093	-0.32%
2022/10/03	0	0.00	22	22.69	22.60	-22	4,092	-0.54%
2022/09/30	4	22.01	4	22.18	22.50	0	4,135	0.00%
2022/09/29	0	0.00	4	22.55	22.35	-4	4,173	-0.10%
2022/09/28	12	22.38	3	22.45	21.95	9	4,237	0.21%
2022/09/27	4	22.64	2	23.00	23.25	2	4,219	0.05%
2022/09/26	15	23.01	1	22.70	22.60	14	4,227	0.33%
2022/09/23	0	0.00	2	24.30	24.40	-2	4,290	-0.05%
2022/09/22	2	24.43	3	24.35	24.30	-1	4,483	-0.02%
2022/09/21	2	24.75	1	24.60	24.75	1	4,502	0.02%
2022/09/20	2	25.40	1	25.45	25.25	1	4,480	0.02%
2022/09/19	2	25.90	7	25.74	25.85	-5	4,444	-0.11%
2022/09/16	18	26.69	8	26.88	26.75	10	4,354	0.23%
2022/09/15	0	0.00	1	25.10	25.15	-1	4,087	-0.02%
2022/09/14	1	24.65	2	24.70	24.80	-1	4,113	-0.02%
2022/09/13	2	25.50	1	25.45	25.25	1	4,128	0.02%
2022/09/12	0	0.00	1	25.05	24.90	-1	4,159	-0.02%
2022/09/07	2	24.50	2	24.45	24.30	0	4,276	0.00%
2022/09/06	3	24.55	6	24.33	24.30	-3	4,314	-0.07%
2022/09/05	2	25.58	25	25.37	25.25	-23	4,328	-0.53%
2022/09/02	5	26.13	0	0.00	25.95	5	4,416	0.11%
2022/08/30	0	0.00	1	26.20	26.20	-1	4,566	-0.02%
2022/08/29	2	26.10	0	0.00	26.05	2	4,584	0.04%
2022/08/26	3	26.90	2	27.05	26.90	1	4,604	0.02%
2022/08/25	21	26.98	13	26.98	26.95	8	4,627	0.17%
2022/08/24	0	0.00	2	26.40	26.15	-2	4,615	-0.04%
2022/08/23	0	0.00	0	26.15	26.10	0	4,726	0.00%
2022/08/22	0	0.00	4	26.50	26.30	-4	4,794	-0.08%
2022/08/19	1	26.70	1	26.80	26.75	0	4,801	0.00%
2022/08/18	0	0.00	1	26.45	26.55	-1	4,807	-0.02%
2022/08/17	3	26.55	1	26.40	26.25	2	4,826	0.04%
2022/08/16	0	0.00	1	26.65	26.35	-1	4,838	-0.02%
2022/08/15	35	26.56	36	26.44	26.60	-1	4,858	-0.02%
2022/08/11	1	28.10	2	27.65	27.30	-1	4,772	-0.02%
2022/08/10	4	27.84	0	0.00	27.80	4	4,783	0.08%
2022/08/09	2	27.90	3	28.13	28.10	-1	4,838	-0.02%
2022/08/08	5	28.10	5	28.30	28.25	0	4,961	0.00%
2022/08/05	1	28.35	0	0.00	28.45	1	5,096	0.02%
2022/08/04	10	27.60	10	27.80	27.90	0	5,147	0.00%
2022/08/03	15	28.05	11	27.83	27.80	4	5,194	0.08%
2022/08/02	2	28.20	3	28.38	28.30	-1	5,227	-0.02%
2022/07/29	7	28.99	0	0.00	28.95	7	5,277	0.13%
2022/07/28	15	29.25	10	28.85	28.85	5	5,430	0.09%
2022/07/27	6	29.02	9	29.18	29.30	-3	5,404	-0.06%
2022/07/26	1	28.70	4	28.75	28.75	-3	5,373	-0.06%
2022/07/25	4	29.34	5	29.45	29.45	-1	5,371	-0.02%
2022/07/22	14	30.04	5	30.01	29.90	9	5,370	0.17%
2022/07/21	22	29.76	23	29.76	30.10	-1	5,286	-0.02%
2022/07/20	17	29.67	7	29.30	29.10	10	5,115	0.20%
2022/07/19	1	27.50	0	0.00	27.95	1	4,844	0.02%
2022/07/18	1	27.45	1	27.45	27.50	0	4,858	0.00%
2022/07/15	0	0.00	1	26.70	26.95	-1	5,025	-0.02%
2022/07/14	8	25.46	15	25.77	25.85	-7	4,955	-0.14%
2022/07/13	1	27.70	19	27.83	27.70	-18	4,869	-0.37%
2022/07/12	18	26.93	3	27.03	26.50	15	4,808	0.31%
2022/07/11	6	28.60	0	0.00	28.50	6	4,780	0.13%
2022/07/08	1	28.90	6	28.79	29.00	-5	4,816	-0.10%
2022/07/07	5	27.50	5	27.95	28.10	0	4,809	0.00%
2022/07/06	7	28.27	0	0.00	27.70	7	4,808	0.15%
2022/07/05	0	0.00	2	29.13	29.20	-2	4,774	-0.04%
2022/07/04	1	28.65	0	0.00	28.45	1	4,773	0.02%
2022/07/01	22	29.54	48	28.99	28.55	-26	4,815	-0.54%
2022/06/30	5	31.34	1	31.60	30.85	4	4,766	0.08%
2022/06/29	0	0.00	1	30.50	30.45	-1	4,671	-0.02%
2022/06/28	30	30.25	30	30.12	30.05	0	4,808	0.00%
2022/06/27	20	30.85	20	30.90	30.85	0	5,167	0.00%
2022/06/24	2	30.00	2	30.20	29.60	0	5,170	0.00%
2022/06/23	5	29.49	7	29.61	29.35	-2	5,156	-0.04%
2022/06/22	15	30.49	0	0.00	29.75	15	5,153	0.29%
2022/06/20	2	30.45	2	30.60	29.65	0	5,299	0.00%
2022/06/17	1	31.55	0	0.00	31.60	1	5,223	0.02%
2022/06/16	23	32.63	1	32.20	32.20	22	5,176	0.43%
2022/06/15	17	33.29	22	33.07	33.25	-5	5,162	-0.10%
2022/06/14	3	32.92	0	0.00	33.35	3	5,151	0.06%
2022/06/13	8	33.68	2	33.73	33.40	6	5,148	0.12%
2022/06/10	4	35.48	11	35.55	35.40	-7	5,061	-0.14%
2022/06/09	2	36.63	1	36.50	36.40	1	4,991	0.02%
2022/06/08	0	0.00	1	36.85	36.75	-1	4,992	-0.02%
2022/06/07	0	0.00	11	36.57	36.35	-11	4,973	-0.22%
2022/06/06	2	36.58	4	36.43	36.25	-2	4,982	-0.04%
2022/06/02	2	36.88	2	37.03	36.80	0	5,005	0.00%
2022/06/01	4	36.95	3	36.97	36.65	1	4,991	0.02%
2022/05/31	1	36.95	3	36.93	37.00	-2	4,946	-0.04%
2022/05/30	19	36.40	2	36.40	36.45	17	4,853	0.35%
2022/05/27	2	35.80	2	36.00	35.85	0	4,814	0.00%
2022/05/26	3	35.80	7	35.85	35.45	-4	4,831	-0.08%
2022/05/25	6	35.90	1	36.00	35.95	5	4,831	0.10%
2022/05/23	3	36.28	1	36.45	35.90	2	4,833	0.04%
2022/05/20	1	36.25	3	36.12	35.95	-2	4,843	-0.04%
2022/05/19	5	35.65	2	35.60	36.20	3	4,810	0.06%
2022/05/18	1	35.70	9	36.02	35.75	-8	4,755	-0.17%
2022/05/17	5	35.85	3	35.65	35.80	2	4,717	0.04%
2022/05/16	6	35.88	4	35.98	35.20	2	4,763	0.04%
2022/05/13	7	34.93	7	35.01	35.10	0	4,721	0.00%
2022/05/12	1	34.30	1	33.65	33.60	0	4,620	0.00%
2022/05/11	13	34.08	16	34.48	34.60	-3	4,586	-0.07%
2022/05/10	3	33.18	13	34.11	34.15	-10	4,553	-0.22%
2022/05/09	24	33.80	0	0.00	33.50	24	4,581	0.52%
2022/05/06	5	34.38	5	34.62	34.90	0	4,585	0.00%
2022/05/05	0	0.00	26	35.22	35.30	-26	4,605	-0.56%
2022/04/28	0	0.00	2	33.60	33.05	-2	4,585	-0.04%
2022/04/27	1	32.50	1	32.05	33.00	0	4,581	0.00%
2022/04/25	15	34.21	0	0.00	34.00	15	4,552	0.33%
2022/04/22	3	35.78	4	35.85	35.75	-1	4,546	-0.02%
2022/04/21	5	36.73	6	36.64	36.70	-1	4,585	-0.02%
2022/04/20	0	0.00	6	35.50	35.90	-6	4,424	-0.14%
2022/04/19	1	34.80	4	34.59	34.65	-3	4,419	-0.07%
2022/04/18	10	34.02	8	33.98	33.95	2	4,543	0.04%
2022/04/15	3	35.38	2	35.05	34.95	1	4,592	0.02%
2022/04/14	6	34.62	6	34.63	35.40	0	4,677	0.00%
2022/04/13	3	34.75	11	35.29	34.95	-8	4,706	-0.17%
2022/04/12	5	33.71	3	33.50	33.50	2	5,002	0.04%
2022/04/11	6	34.67	10	34.10	34.00	-4	5,567	-0.07%
2022/04/08	3	35.27	2	35.40	35.40	1	5,551	0.02%
2022/04/07	16	35.38	11	36.14	34.90	5	5,572	0.09%
2022/04/06	2	37.20	0	0.00	36.80	2	5,606	0.04%
2022/04/01	16	37.15	3	37.38	37.30	13	5,591	0.23%
2022/03/31	14	37.09	11	37.19	36.85	3	5,538	0.05%
2022/03/30	51	36.64	69	37.17	36.50	-18	5,398	-0.33%
2022/03/29	3	35.03	5	35.07	34.95	-2	5,066	-0.04%
2022/03/28	2	34.13	3	34.28	34.35	-1	5,102	-0.02%
2022/03/25	13	34.67	4	34.75	34.55	9	5,198	0.17%
2022/03/24	4	35.60	2	35.65	35.40	2	5,192	0.04%
2022/03/23	4	35.14	13	35.76	35.85	-9	5,141	-0.17%
2022/03/22	0	0.00	13	34.35	34.45	-13	5,173	-0.25%
2022/03/21	3	34.30	3	34.43	34.35	0	5,248	0.00%
2022/03/17	0	0.00	1	33.70	33.65	-1	5,419	-0.02%
2022/03/16	1	32.05	0	0.00	32.00	1	5,540	0.02%
2022/03/14	4	33.45	0	0.00	33.45	4	5,776	0.07%
2022/03/11	0	33.50	0	0.00	33.65	0	5,927	0.00%
2022/03/09	1	32.60	0	0.00	32.60	1	6,205	0.02%
2022/03/07	0	0.00	8	33.33	33.20	-8	6,523	-0.12%
2022/03/04	11	34.93	0	0.00	34.90	11	6,723	0.16%
2022/03/03	1	35.50	0	0.00	35.45	1	6,889	0.01%
2022/03/02	0	0.00	22	35.62	35.65	-22	7,050	-0.31%
2022/02/25	1	33.25	3	33.80	33.80	-2	7,377	-0.03%
2022/02/24	2	33.70	5	33.65	33.50	-3	7,578	-0.04%
2022/02/22	15	34.60	1	34.40	34.45	14	7,912	0.18%
2022/02/21	5	35.45	20	35.45	35.40	-15	8,381	-0.18%
2022/02/17	1	36.30	0	0.00	35.95	1	10,065	0.01%
2022/02/16	17	36.61	5	36.83	36.30	12	10,956	0.11%
2022/02/15	40	36.29	44	36.57	36.25	-4	11,511	-0.03%
2022/02/09	3	36.42	13	36.07	36.70	-10	12,438	-0.08%
2022/02/08	4	35.69	3	35.70	35.80	1	12,686	0.01%
2022/02/07	1	34.55	0	0.00	35.75	1	13,044	0.01%
2022/01/26	2	34.05	1	33.75	33.75	1	13,683	0.01%
2022/01/25	1	34.10	0	0.00	33.70	1	15,412	0.01%
2022/01/21	2	35.25	3	35.35	35.00	-1	16,155	-0.01%
2022/01/20	0	0.00	3	35.95	36.10	-3	16,284	-0.02%
2022/01/18	8	36.82	3	36.70	36.50	5	16,785	0.03%
2022/01/17	1	36.00	0	0.00	36.90	1	17,040	0.01%
2022/01/14	10	34.90	10	35.50	35.50	0	17,516	0.00%
2022/01/12	1	36.35	6	36.33	36.30	-5	17,937	-0.03%
2022/01/11	4	36.68	1	36.40	36.35	3	18,098	0.02%
2022/01/10	2	37.28	1	37.30	37.05	1	18,078	0.01%
2022/01/07	13	38.02	0	0.00	37.45	13	18,091	0.07%
2022/01/06	1	38.65	10	38.80	39.10	-9	17,986	-0.05%
2022/01/05	17	39.85	3.1	39.87	39.20	13.9	17,999	0.08%
2022/01/04	28	40.29	39	40.28	41.30	-11	17,754	-0.06%
2021/12/29	13	39.29	0	0.00	39.00	13	17,393	0.07%
2021/12/27	0	0.00	1	38.55	38.85	-1	17,587	-0.01%
2021/12/24	0	0.00	2	39.10	38.45	-2	17,767	-0.01%
2021/12/23	0	0.00	1	39.20	38.75	-1	17,803	-0.01%
2021/12/22	2	38.88	1	38.80	38.80	1	17,907	0.01%
2021/12/21	0	0.00	16	38.90	38.80	-16	18,165	-0.09%
2021/12/20	2	38.23	21	38.22	38.30	-19	18,233	-0.10%
2021/12/17	11	38.48	1	38.85	38.35	10	18,282	0.05%
2021/12/16	2	39.23	16	39.45	39.25	-14	18,301	-0.08%
2021/12/15	1	38.10	2	38.80	38.90	-1	18,308	-0.01%
2021/12/14	19	38.16	0	0.00	38.05	19	18,310	0.10%
2021/12/13	30	38.58	16	38.79	38.55	14	18,304	0.08%
2021/12/10	8	39.35	10	39.31	39.20	-2	18,346	-0.01%
2021/12/09	10	41.22	7	40.97	40.40	3	18,419	0.02%
2021/12/08	4	40.85	10	41.15	40.60	-6	18,360	-0.03%
2021/12/07	0	0.00	1	41.05	40.65	-1	18,450	-0.01%
2021/12/06	6	40.69	0	0.00	40.80	6	18,441	0.03%
2021/12/03	1	41.55	5	41.42	41.25	-4	18,607	-0.02%
2021/12/02	3	40.38	11	41.50	40.30	-8	18,681	-0.04%
2021/12/01	4	41.00	26	41.04	41.40	-22	18,887	-0.12%
2021/11/30	1	39.70	25	40.02	41.60	-24	19,204	-0.12%
2021/11/29	13	37.60	43	37.37	38.90	-30	20,669	-0.15%
2021/11/26	24	39.04	4	38.95	38.55	20	21,153	0.09%
2021/11/25	11	40.67	18	40.73	40.15	-7	21,179	-0.03%
2021/11/24	10	39.20	11	39.93	39.60	-1	21,052	0.00%
2021/11/23	13	40.12	11	40.09	39.90	2	21,047	0.01%
2021/11/22	12	40.91	12	41.10	41.15	0	21,010	0.00%
2021/11/19	12	41.45	15	40.88	40.80	-3	21,284	-0.01%
2021/11/18	26	42.17	27	41.98	41.40	-1	21,203	0.00%
2021/11/17	39	43.23	46.1	42.98	42.35	-7.1	20,858	-0.03%
2021/11/16	4	41.20	11	41.92	41.25	-7	19,717	-0.04%
2021/11/15	54	42.00	49	41.52	41.05	5	19,620	0.03%
2021/11/12	9	40.99	16	40.12	41.00	-7	18,949	-0.04%
2021/11/11	24	39.82	11	39.44	39.15	13	18,495	0.07%
2021/11/10	3	39.38	5	39.48	39.60	-2	18,399	-0.01%
2021/11/09	32	39.71	42	39.78	39.65	-10	18,452	-0.05%
2021/11/08	49	38.87	34	38.60	38.55	15	18,199	0.08%
2021/11/05	28	38.86	27	38.57	39.10	1	18,422	0.01%
2021/11/04	25	39.81	19	39.33	38.90	6	18,472	0.03%
2021/11/03	42.1	39.58	35	39.49	39.85	7.1	18,472	0.04%
2021/11/02	52	42.65	114	42.90	40.80	-62	18,042	-0.34%	大賣/
2021/11/01	56	39.52	22	38.69	39.85	34	16,524	0.21%
2021/10/29	7	37.09	3.3	36.83	37.00	3.7	16,330	0.02%
2021/10/28	5	37.32	2	37.53	36.75	3	16,435	0.02%
2021/10/27	3	36.90	5	36.68	36.60	-2	16,897	-0.01%
2021/10/26	8	37.70	18	37.91	37.05	-10	17,415	-0.06%
2021/10/25	9	37.27	4	37.26	37.15	5	17,709	0.03%
2021/10/22	19	37.14	14	36.81	37.60	5	18,459	0.03%
2021/10/21	14	36.39	40	36.29	35.60	-26	19,126	-0.14%
2021/10/20	0	0.00	7	35.74	36.05	-7	19,840	-0.04%
2021/10/19	20	35.30	15	34.67	35.25	5	21,324	0.02%
2021/10/18	15	33.78	0	0.00	33.75	15	24,167	0.06%
2021/10/15	4	33.55	4	34.15	34.00	0	25,658	0.00%
2021/10/14	0	0.00	2	32.70	32.60	-2	26,229	-0.01%
2021/10/13	1	32.30	0	0.00	32.00	1	26,992	0.00%
2021/10/12	8	33.83	6	33.25	33.15	2	27,638	0.01%
2021/10/08	0	0.00	13	35.13	34.55	-13	28,093	-0.05%
2021/10/07	0	0.00	7	34.46	34.70	-7	28,820	-0.02%
2021/10/06	17	33.46	15	33.29	33.10	2	31,899	0.01%
2021/10/05	7	32.20	27	32.81	33.25	-20	33,099	-0.06%
2021/10/04	7	33.05	13	32.49	32.00	-6	33,868	-0.02%
2021/10/01	23	34.45	2	33.60	33.60	21	34,108	0.06%
2021/09/30	8	36.10	0	0.00	36.05	8	34,293	0.02%
2021/09/29	10	36.65	1	36.15	36.05	9	34,450	0.03%
2021/09/28	12	37.65	16	37.58	37.60	-4	34,776	-0.01%
2021/09/27	5	36.70	16	37.02	37.05	-11	34,636	-0.03%
2021/09/24	5	36.45	2	36.28	36.00	3	34,690	0.01%
2021/09/23	1	36.65	3	36.67	36.00	-2	34,911	-0.01%
2021/09/22	34	36.47	13	36.10	36.10	21	35,592	0.06%
2021/09/16	4	37.40	3	37.62	37.00	1	36,613	0.00%
2021/09/15	12	37.55	1	37.60	37.25	11	36,646	0.03%
2021/09/14	28	38.02	34	38.31	38.50	-6	36,735	-0.02%
2021/09/13	15	38.40	11	37.90	37.85	4	36,718	0.01%
2021/09/10	22	38.35	21	38.71	38.65	1	36,799	0.00%
2021/09/09	4	37.48	8	38.06	38.30	-4	36,814	-0.01%
2021/09/08	11	37.58	1	38.10	37.40	10	36,885	0.03%
2021/09/07	13	38.02	7	38.36	38.65	6	36,887	0.02%
2021/09/06	20	40.30	4	39.76	39.10	16	36,978	0.04%
2021/09/03	10	41.68	31	41.78	41.70	-21	37,159	-0.06%
2021/09/02	171	42.70	66	42.62	40.60	105	37,520	0.28%	大買/鉅額交易
2021/09/01	48	40.71	37	40.70	42.05	11	36,735	0.03%
2021/08/31	0	0.00	44	38.40	39.30	-44	36,422	-0.12%
2021/08/30	19	38.19	11	38.35	37.75	8	36,581	0.02%
2021/08/27	2	38.55	4	38.25	37.85	-2	36,773	-0.01%
2021/08/26	24	38.64	2	38.48	38.35	22	36,824	0.06%
2021/08/25	27	38.99	24.2	38.46	38.30	2.8	36,876	0.01%
2021/08/24	24	38.51	13	37.65	37.50	11	36,777	0.03%
2021/08/23	12	38.65	17	38.45	38.55	-5	36,876	-0.01%
2021/08/20	25	36.90	18	36.89	37.05	7	37,038	0.02%
2021/08/19	84	37.28	74	37.41	36.50	10	37,228	0.03%
2021/08/18	26	36.43	30	36.44	37.60	-4	37,207	-0.01%
2021/08/17	6	37.06	24	35.56	35.15	-18	37,852	-0.05%
2021/08/16	28	37.43	41	37.67	37.50	-13	37,897	-0.03%
2021/08/13	26	39.61	39	39.04	37.40	-13	37,806	-0.03%
2021/08/12	1	38.90	8	38.91	39.45	-7	37,796	-0.02%
2021/08/11	33	39.79	48	38.69	38.20	-15	37,955	-0.04%
2021/08/10	48	40.18	66	40.44	40.45	-18	37,974	-0.05%
2021/08/09	15	42.15	21	41.51	40.30	-6	37,904	-0.02%
2021/08/06	20	42.77	25	42.50	42.15	-5	37,815	-0.01%
2021/08/05	30	43.66	39	43.44	43.05	-9	38,084	-0.02%
2021/08/04	19	43.73	27	43.54	43.30	-8	38,435	-0.02%
2021/08/03	9	43.19	5	43.23	43.40	4	38,377	0.01%
2021/08/02	71	44.48	66.1	44.17	42.85	4.9	38,306	0.01%
2021/07/30	61.1	43.67	52	43.62	43.40	9.1	38,010	0.02%
2021/07/29	31	43.41	24	43.80	43.10	7	37,638	0.02%
2021/07/28	28	41.81	61	41.81	42.45	-33	37,375	-0.09%
2021/07/27	159	45.63	129	45.21	43.40	30	37,014	0.08%	大買/大賣/
2021/07/26	43	46.48	128	46.72	46.50	-85	37,296	-0.23%	大賣/
2021/07/23	158	46.24	108	45.91	44.90	50	38,235	0.13%	大買/大賣/
2021/07/22	240	44.16	161	44.13	44.70	79	36,872	0.21%	大買/大賣/
2021/07/21	50	43.67	38	43.81	43.90	12	34,037	0.04%
2021/07/20	18	38.74	17	38.85	39.95	1	32,699	0.00%
2021/07/19	27	39.48	39	39.61	38.95	-12	32,374	-0.04%
2021/07/16	47	38.59	39	38.20	38.90	8	32,135	0.02%
2021/07/15	34	36.28	40	36.47	37.40	-6	31,890	-0.02%
2021/07/14	23	36.67	32	36.50	36.30	-9	32,698	-0.03%
2021/07/13	166	40.17	84.1	39.69	37.30	82	32,442	0.25%	大買/
2021/07/12	19	37.88	24	38.15	38.30	-5	29,554	-0.02%
2021/07/09	36	34.01	56	33.97	34.85	-20	28,571	-0.07%
2021/07/08	18	32.94	24	33.19	32.85	-6	28,148	-0.02%
2021/07/07	19	32.94	18	33.01	32.70	1	28,156	0.00%
2021/07/06	10	33.20	14	32.48	32.30	-4	28,388	-0.01%
2021/07/05	35	32.92	18	32.72	33.00	17	28,575	0.06%
2021/07/02	2	31.70	5	31.79	31.80	-3	28,580	-0.01%
2021/07/01	7	31.44	76	31.21	31.10	-69	29,544	-0.23%
2021/06/30	5	31.88	44	31.75	31.75	-39	30,540	-0.13%
2021/06/29	31	32.45	55	33.45	31.95	-24	31,149	-0.08%
2021/06/28	16	33.76	47	33.83	33.95	-31	30,862	-0.10%
2021/06/25	17	32.21	21	32.17	32.00	-4	30,669	-0.01%
2021/06/24	9	31.85	1	32.00	31.95	8	30,690	0.03%
2021/06/23	1	32.00	20	31.86	31.95	-19	30,916	-0.06%
2021/06/22	103	31.29	60	31.00	30.90	43	31,361	0.14%	大買/
2021/06/21	0	0.00	37	31.25	31.60	-37	32,370	-0.11%
2021/06/18	132	32.29	80	31.75	31.85	52	34,039	0.15%	大買/
2021/06/17	21.1	31.95	27	32.22	32.40	-5.9	34,686	-0.02%
2021/06/16	4	31.49	25.2	32.15	31.35	-21.2	34,671	-0.06%
2021/06/15	38	32.54	29	32.47	32.40	9	34,743	0.03%
2021/06/11	28	32.29	8	32.26	32.45	20	34,893	0.06%
2021/06/10	51	32.07	49	31.93	31.70	2	34,575	0.01%
2021/06/09	32.1	31.72	25	31.70	32.25	7.1	34,075	0.02%
2021/06/08	6	31.08	10	30.72	30.90	-4	33,380	-0.01%
2021/06/07	12	30.30	2	30.55	29.90	10	33,281	0.03%
2021/06/04	16	30.55	57	30.32	30.45	-41	33,080	-0.12%
2021/06/03	30	30.07	40.2	30.20	30.10	-10.2	32,982	-0.03%
2021/06/02	4	29.30	2	30.30	29.55	2	32,945	0.01%
2021/06/01	3	30.18	6	30.08	30.20	-3	32,837	-0.01%
2021/05/31	2	30.15	21	29.82	29.85	-19	32,706	-0.06%
2021/05/28	9	29.77	7.7	29.74	29.50	1.3	32,637	0.00%
2021/05/27	95	29.27	29	29.22	29.35	66	32,590	0.20%
2021/05/26	30	28.74	7	28.86	28.80	23	32,422	0.07%
2021/05/25	61	28.99	40	29.45	29.10	21	32,412	0.06%
2021/05/24	19	27.47	27	27.43	27.90	-8	31,818	-0.03%
2021/05/21	2	26.65	0	0.00	26.50	2	31,924	0.01%
2021/05/20	5	26.62	6	26.66	25.85	-1	32,323	0.00%
2021/05/19	42	26.08	35	25.82	26.30	7	32,599	0.02%
2021/05/18	31	24.97	36	25.16	25.70	-5	33,039	-0.02%
2021/05/17	14	23.79	166	23.49	23.40	-152	33,063	-0.46%	大賣/鉅額交易
2021/05/14	313	26.37	309	25.96	25.95	4	32,994	0.01%	大買/大賣/
2021/05/13	19	25.88	17	26.14	26.05	2	32,962	0.01%
2021/05/12	246	25.80	245	26.81	25.30	1	32,685	0.00%	大買/大賣/
2021/05/11	166	28.21	9	28.11	27.90	157	32,489	0.48%	大買/鉅額交易
2021/05/10	6	30.52	7	30.74	30.50	-1	33,017	0.00%
2021/05/07	8	30.83	5	31.27	31.20	3	35,030	0.01%
2021/05/06	4	30.24	6	30.26	29.55	-2	35,368	-0.01%
2021/05/05	14	30.78	7	31.74	29.80	7	35,727	0.02%
2021/05/04	13	30.21	13	31.99	30.45	0	35,985	0.00%
2021/05/03	75	33.46	89	33.35	32.20	-14	35,869	-0.04%
2021/04/29	30	33.54	60	34.00	35.05	-30	35,279	-0.09%
2021/04/28	44	32.06	3	32.18	31.90	41	34,789	0.12%
2021/04/27	3	32.12	17	31.76	31.75	-14	36,626	-0.04%
2021/04/26	28	32.42	12	31.97	32.15	16	37,864	0.04%
2021/04/23	12	31.91	20	32.00	32.15	-8	38,967	-0.02%
2021/04/22	10	31.98	39	31.83	30.80	-29	39,286	-0.07%
2021/04/21	18	33.45	9	33.19	33.05	9	39,685	0.02%
2021/04/20	74	33.61	77	33.77	33.75	-3	41,249	-0.01%
2021/04/19	18	31.75	14.1	31.38	32.25	3.9	41,999	0.01%
2021/04/16	11	31.07	7	31.11	30.95	4	42,586	0.01%
2021/04/15	13	31.18	6	30.70	31.30	7	42,652	0.02%
2021/04/14	4	29.64	155	30.47	30.10	-151	42,856	-0.35%	大賣/鉅額交易
2021/04/13	12.2	31.57	6	31.66	30.90	6.2	42,534	0.01%
2021/04/12	159	30.98	175	31.10	30.95	-16	42,290	-0.04%	大買/大賣/
2021/04/09	166	32.96	23	32.79	32.40	143	41,776	0.34%	大買/鉅額交易
2021/04/08	25	33.49	12	33.17	32.85	13	41,548	0.03%
2021/04/07	69	33.88	26	34.17	33.15	43	41,705	0.10%
2021/04/06	36	33.10	64.1	33.18	34.10	-28.1	41,049	-0.07%
2021/04/01	27	31.19	56	30.70	31.05	-29	40,359	-0.07%
2021/03/31	26	30.66	24	30.59	30.00	2	39,621	0.01%
2021/03/30	18	30.51	17	30.59	30.90	1	39,344	0.00%
2021/03/29	14	29.86	4	29.65	29.55	10	38,674	0.03%
2021/03/26	55	29.66	192	29.34	29.30	-137	38,476	-0.36%	大賣/鉅額交易
2021/03/25	66	29.88	42	29.87	29.60	24	38,239	0.06%
2021/03/24	52	31.04	40	30.80	30.50	12	37,772	0.03%
2021/03/23	141	30.37	156.1	30.48	30.90	-15.1	36,947	-0.04%	大買/大賣/
2021/03/22	164	26.71	38	27.58	28.80	126	35,152	0.36%	大買/鉅額交易
2021/03/19	9	25.59	5	25.55	26.25	4	34,362	0.01%
2021/03/18	10	26.28	29	26.07	26.00	-19	34,244	-0.06%
2021/03/17	46	26.43	31	26.29	26.25	15	34,074	0.04%
2021/03/16	17	25.77	9	25.68	25.75	8	33,715	0.02%
2021/03/15	17	25.40	8	25.49	25.40	9	33,655	0.03%
2021/03/12	10	24.92	1	25.00	24.85	9	33,501	0.03%
2021/03/11	3.2	25.12	14	25.16	25.40	-10.8	34,099	-0.03%
2021/03/10	0	0.00	5	24.60	23.95	-5	34,468	-0.01%
2021/03/09	0	0.00	5	23.99	23.90	-5	34,459	-0.01%
2021/03/08	5	24.46	8	24.55	24.25	-3	34,373	-0.01%
2021/03/05	7	24.62	1	24.55	24.75	6	34,369	0.02%
2021/03/04	4	24.83	6	25.35	24.70	-2	34,334	-0.01%
2021/03/03	3	25.17	7	24.89	25.30	-4	34,611	-0.01%
2021/03/02	32	25.84	31	25.90	25.55	1	34,445	0.00%
2021/02/26	10	25.10	7	25.51	25.75	3	34,261	0.01%
2021/02/25	1.2	25.82	20	25.58	25.50	-18.8	34,209	-0.05%
2021/02/24	7	25.55	2	26.20	25.45	5	34,275	0.01%
2021/02/23	22	26.14	0	0.00	26.05	22	34,263	0.06%
2021/02/22	18	27.15	175	27.18	26.80	-157	34,238	-0.46%	大賣/鉅額交易
2021/02/19	19	26.66	20	26.67	26.65	-1	33,748	0.00%
2021/02/18	195	26.36	53	26.01	26.50	142	33,377	0.43%	大買/鉅額交易
2021/02/17	9	25.11	31	24.90	24.90	-22	32,857	-0.07%
2021/02/05	4	24.05	10	24.05	23.80	-6	32,472	-0.02%
2021/02/04	35	24.35	28	24.12	23.90	7	32,275	0.02%
2021/02/03	11	24.30	8	24.35	24.30	3	32,059	0.01%
2021/02/02	25	24.25	37	24.28	24.15	-12	31,898	-0.04%
2021/02/01	112	24.34	54	24.15	23.80	58	31,660	0.18%	大買/
2021/01/29	239	27.04	267	26.76	25.10	-28	30,816	-0.09%	大買/大賣/
2021/01/28	34	25.90	41	25.91	25.80	-7	28,568	-0.02%
2021/01/27	31	25.59	35	25.58	25.60	-4	27,891	-0.01%
2021/01/26	30	25.46	41	25.57	25.00	-11	27,254	-0.04%
2021/01/25	75	25.29	62	25.14	25.15	13	26,603	0.05%
2021/01/22	59	25.18	57	25.15	25.25	2	26,066	0.01%
2021/01/21	189	25.81	119	25.67	25.10	70	25,197	0.28%	大買/大賣/
2021/01/20	120	25.83	232	25.38	24.65	-112	23,693	-0.47%	大買/大賣/鉅額交易
2021/01/19	84	26.19	39	26.55	27.20	45	21,667	0.21%
2021/01/18	63	24.05	47	24.11	24.75	16	20,346	0.08%
2021/01/15	49	22.77	46	22.60	22.50	3	19,028	0.02%
2021/01/14	35	22.80	23	23.25	23.00	12	18,428	0.07%
2021/01/13	81	22.29	70	22.44	23.40	11	17,516	0.06%
2021/01/12	76	21.89	85	22.22	22.45	-9	15,549	-0.06%
2021/01/11	3	19.95	32.1	19.86	20.45	-29.1	13,671	-0.21%
2021/01/08	8	18.68	27	18.73	18.60	-19	12,564	-0.15%
2021/01/07	3	18.75	8	18.61	18.45	-5	12,293	-0.04%
2021/01/06	7	17.53	21	18.04	17.75	-14	11,846	-0.12%
2021/01/05	2	18.18	0	0.00	18.05	2	11,715	0.02%
2021/01/04	7	18.52	3	18.60	18.50	4	11,613	0.03%
2020/12/31	5	18.60	5	18.46	18.30	0	11,740	0.00%
2020/12/30	47	18.90	32	18.55	18.60	15	11,563	0.13%
2020/12/29	52	18.30	71	18.16	18.10	-19	10,972	-0.17%
2020/12/28	20	18.02	14	17.80	18.30	6	10,507	0.06%
2020/12/25	12	17.24	0	0.00	17.30	12	9,995	0.12%
2020/12/24	8	17.38	16	17.26	17.45	-8	9,851	-0.08%
2020/12/23	2	16.80	1	17.00	16.80	1	9,704	0.01%
2020/12/22	35	16.79	21	16.59	16.45	14	9,834	0.14%
2020/12/21	7	16.82	2	16.95	16.95	5	9,927	0.05%
2020/12/18	4	17.18	10	17.10	17.10	-6	10,233	-0.06%
2020/12/17	11	17.75	6	17.53	17.65	5	10,274	0.05%
2020/12/16	5	16.99	8	16.98	16.95	-3	10,266	-0.03%
2020/12/14	4	17.25	0	0.00	17.15	4	10,400	0.04%
2020/12/11	10	16.75	14	17.05	17.20	-4	10,518	-0.04%
2020/12/10	7	16.78	1	17.00	16.75	6	10,700	0.06%
2020/12/09	0	0.00	1	17.20	17.45	-1	10,629	-0.01%
2020/12/08	7	17.11	6	17.14	17.05	1	10,524	0.01%
2020/12/07	23	17.96	63	18.35	17.65	-40	10,374	-0.39%
2020/12/04	6	16.54	66	17.32	17.35	-60	9,681	-0.62%
2020/12/03	1	16.10	0	0.00	15.85	1	9,117	0.01%
2020/12/01	65	15.88	20	15.95	15.95	45	9,151	0.49%
2020/11/30	0	0.00	10	15.55	15.60	-10	9,051	-0.11%
2020/11/27	1	16.15	2	15.75	15.75	-1	9,069	-0.01%
2020/11/26	0	0.00	3	15.48	15.45	-3	8,817	-0.03%
2020/11/24	3	15.13	5	15.05	15.05	-2	8,651	-0.02%
2020/11/23	16	15.75	6	15.64	15.50	10	8,496	0.12%
2020/11/20	8	15.42	68	15.35	15.75	-60	8,207	-0.73%
2020/11/19	0	0.00	27	15.32	15.55	-27	7,947	-0.34%
2020/11/18	21	14.85	20	14.90	14.85	1	7,645	0.01%
2020/11/17	0	0.00	25	15.03	14.85	-25	7,635	-0.33%
2020/11/16	60	14.83	34	14.96	14.95	26	7,625	0.34%
2020/11/13	0	0.00	1	14.25	14.30	-1	7,527	-0.01%
2020/11/12	0	0.00	1	14.60	14.30	-1	7,604	-0.01%
2020/11/10	0	0.00	1	14.55	14.65	-1	7,850	-0.01%
2020/11/09	5	14.60	0	0.00	15.10	5	7,770	0.06%
2020/11/04	0	0.00	1	14.40	14.35	-1	7,775	-0.01%
2020/11/03	0	0.00	1	14.25	14.35	-1	7,764	-0.01%
2020/10/29	21	14.05	0	0.00	14.35	21	7,783	0.27%
2020/10/28	6	14.68	1	14.75	14.35	5	7,770	0.06%
2020/10/27	36	14.77	3	14.90	14.75	33	7,785	0.42%
2020/10/26	21	15.08	6	15.07	15.00	15	7,745	0.19%
2020/10/23	0	0.00	27	14.67	14.80	-27	7,649	-0.35%
2020/10/22	11	14.76	3	14.92	14.75	8	7,754	0.10%
2020/10/21	6	14.83	2	14.90	14.85	4	7,710	0.05%
2020/10/20	2	14.93	19	15.01	14.90	-17	7,685	-0.22%
2020/10/19	53	14.53	50	14.75	14.85	3	7,633	0.04%
2020/10/16	60	14.48	0	0.00	14.30	60	7,607	0.79%
2020/10/15	0	0.00	5	14.70	14.65	-5	7,670	-0.07%
2020/10/14	2	14.60	2	14.58	14.55	0	7,604	0.00%
2020/10/13	1	14.35	0	0.00	14.40	1	7,542	0.01%
2020/10/12	5	14.43	4	14.33	14.30	1	7,481	0.01%
2020/10/08	14	14.35	15	14.35	14.50	-1	7,420	-0.01%
2020/10/07	11	13.70	1	13.75	13.85	10	7,160	0.14%
2020/10/06	3	13.72	1	13.70	13.80	2	7,165	0.03%
2020/10/05	0	0.00	5	13.40	13.45	-5	7,184	-0.07%
2020/09/30	2	13.38	3	13.52	13.50	-1	7,240	-0.01%
2020/09/29	11	13.54	0	0.00	13.40	11	7,339	0.15%
2020/09/28	0	0.00	3	13.60	13.55	-3	7,387	-0.04%
2020/09/25	7	13.77	2	14.05	13.45	5	7,431	0.07%
2020/09/24	5	14.12	28	14.43	13.85	-23	7,279	-0.32%
2020/09/23	11	14.97	2	14.53	14.45	9	7,098	0.13%
2020/09/22	19	14.82	9	14.58	14.85	10	6,737	0.15%
2020/09/21	33	14.90	25	15.25	14.50	8	6,512	0.12%
2020/09/18	12	14.73	17	14.67	14.80	-5	6,267	-0.08%
2020/09/17	0	0.00	3	14.20	14.25	-3	6,221	-0.05%
2020/09/16	3	14.35	13	14.40	14.10	-10	6,800	-0.15%
2020/09/15	19	13.98	127.5	13.90	14.30	-108.5	6,620	-1.64%	大賣/鉅額交易
2020/09/14	8	13.70	11	13.61	13.75	-3	6,339	-0.05%
2020/09/11	32	13.42	0	0.00	13.35	32	6,260	0.51%
2020/09/10	43	13.60	3	13.50	13.55	40	6,194	0.65%
2020/09/09	1	13.05	10	13.62	13.80	-9	6,106	-0.15%
2020/09/08	9	13.20	9	13.30	13.25	0	5,988	0.00%
2020/09/07	22	13.41	71	13.57	13.40	-49	5,936	-0.83%
2020/09/04	10	13.30	3	13.20	13.25	7	5,770	0.12%
2020/09/03	5	12.95	5	13.20	13.05	0	5,723	0.00%
2020/09/02	3	12.70	0	0.00	12.85	3	5,662	0.05%
2020/09/01	4	13.00	4	12.78	13.15	0	5,580	0.00%
2020/08/26	2	12.50	10	12.55	12.50	-8	5,637	-0.14%
2020/08/24	3	12.18	4	12.20	12.25	-1	5,898	-0.02%
2020/08/21	5	12.22	1	12.25	12.25	4	6,054	0.07%
2020/08/20	7	11.89	0	0.00	11.90	7	6,181	0.11%
2020/08/19	0	0.00	10	13.30	12.80	-10	6,033	-0.17%
2020/08/18	1	13.30	7	13.19	13.30	-6	5,918	-0.10%
2020/08/17	1	12.95	3	13.18	13.30	-2	5,829	-0.03%
2020/08/14	4	12.74	64	12.78	12.85	-60	5,617	-1.07%
2020/08/13	2	12.60	32	12.60	12.60	-30	5,681	-0.53%
2020/08/12	22	12.35	0	0.00	12.55	22	5,981	0.37%
2020/08/11	8	12.69	0	0.00	12.50	8	5,960	0.13%
2020/08/10	10	12.75	56	12.72	12.80	-46	5,888	-0.78%
2020/08/07	0	0.00	3	12.40	12.30	-3	5,860	-0.05%
2020/08/06	4	12.43	1	12.40	12.40	3	5,846	0.05%
2020/08/05	1	12.65	3	12.57	12.50	-2	5,828	-0.03%
2020/08/04	10	12.25	15	12.35	12.40	-5	5,783	-0.09%
2020/08/03	52	12.22	0	0.00	12.25	52	5,776	0.90%
2020/07/31	1	12.50	1	12.40	12.30	0	5,777	0.00%
2020/07/30	0	0.00	43	12.50	12.50	-43	5,750	-0.75%
2020/07/29	4	12.05	21	12.20	12.20	-17	5,704	-0.30%
2020/07/28	33	12.05	81	12.71	12.00	-48	5,652	-0.85%
2020/07/27	1	12.10	1	12.45	12.10	0	5,499	0.00%
2020/07/24	55	12.37	0	0.00	12.30	55	5,494	1.00%
2020/07/23	6	12.68	42	12.79	12.60	-36	5,524	-0.65%
2020/07/22	26	12.78	26	12.69	12.70	0	5,481	0.00%
2020/07/21	10	12.35	120.7	12.05	12.35	-110.7	5,320	-2.08%	大賣/鉅額交易
2020/07/20	0	0.00	60	11.69	11.75	-60	5,205	-1.15%
2020/07/16	50	11.95	0	0.00	11.85	50	5,173	0.97%
2020/07/15	2	11.95	6	12.06	11.95	-4	5,155	-0.08%
2020/07/14	53	12.15	0	0.00	12.10	53	5,146	1.03%
2020/07/13	5	12.20	0	0.00	12.25	5	5,143	0.10%
2020/07/10	4	12.43	0	0.00	12.30	4	5,133	0.08%
2020/07/09	222	12.98	0	0.00	12.80	222	5,143	4.32%	大買/鉅額交易
2020/07/08	9	12.70	23	12.96	12.75	-14	5,060	-0.28%
2020/07/07	1	12.55	4	12.50	12.40	-3	4,929	-0.06%
2020/07/06	0	0.00	5	12.75	12.75	-5	4,853	-0.10%
2020/07/03	0	0.00	9	12.44	12.45	-9	4,761	-0.19%
2020/07/01	1	12.50	0	0.00	12.45	1	4,675	0.02%
2020/06/30	8	12.15	0	0.00	12.20	8	4,597	0.17%
2020/06/29	22	12.31	10	12.48	12.25	12	4,544	0.26%
2020/06/24	71	12.51	0	0.00	12.45	71	4,384	1.62%
2020/06/23	35	12.75	79	12.74	12.85	-44	4,210	-1.04%
2020/06/19	30	11.98	5	11.85	11.95	25	3,526	0.71%
2020/06/18	2	11.40	35	11.48	11.60	-33	3,423	-0.96%
2020/06/17	32	11.35	0	0.00	11.30	32	3,399	0.94%
2020/06/16	0	0.00	10	11.25	11.20	-10	3,394	-0.29%
2020/06/15	0	0.00	10	11.23	11.05	-10	3,437	-0.29%
2020/06/12	1	11.20	34	11.06	11.25	-33	3,427	-0.96%
2020/06/11	12	11.68	67	11.76	11.50	-55	3,424	-1.61%
2020/06/10	2	11.95	0	0.00	11.95	2	3,385	0.06%
2020/06/09	5	11.83	25	11.84	11.80	-20	3,404	-0.59%
2020/06/08	13	11.75	0	0.00	11.75	13	3,432	0.38%
2020/06/05	10	11.80	30	11.92	11.90	-20	3,389	-0.59%
2020/06/04	3	11.90	0	0.00	11.85	3	3,366	0.09%
2020/06/03	0	0.00	11	12.05	12.20	-11	3,330	-0.33%
2020/06/02	13	11.83	1	11.70	11.70	12	3,192	0.38%
2020/06/01	28	12.05	16	11.89	12.05	12	3,124	0.38%
2020/05/28	15	11.67	3	11.73	11.25	12	2,799	0.43%
2020/05/27	15	11.38	14	11.23	11.45	1	2,624	0.04%
2020/05/26	4	10.75	1	10.65	10.75	3	2,462	0.12%
2020/05/25	1	10.60	1	10.55	10.55	0	2,457	0.00%
2020/05/22	7	10.76	0	0.00	10.70	7	2,451	0.29%
2020/05/21	1	10.70	11	10.85	10.80	-10	2,429	-0.41%
2020/05/20	25	11.05	7	11.16	10.95	18	2,382	0.76%
2020/05/19	0	0.00	22	10.71	11.15	-22	2,225	-0.99%
2020/05/15	2	10.15	0	10.35	10.15	2	1,892	0.11%
2020/05/14	5	10.55	0	10.90	10.50	5	1,853	0.27%
2020/05/12	10	10.45	0	0.00	10.45	10	1,784	0.56%
2020/05/11	0	0.00	12	10.55	10.60	-12	1,775	-0.68%
2020/05/08	6	10.43	0	0.00	10.35	6	1,765	0.34%
2020/05/06	0	0.00	6	10.63	10.40	-6	1,750	-0.34%
2020/05/05	6	10.45	0	0.00	10.40	6	1,697	0.35%
2020/05/04	23	10.30	0	0.00	10.35	23	1,707	1.35%
2020/04/30	1	10.60	10	10.58	10.60	-9	1,724	-0.52%
2020/04/29	3	10.45	0	0.00	10.50	3	1,802	0.17%
2020/04/28	10	10.31	4	10.34	10.40	6	1,813	0.33%
2020/04/27	1	10.25	0	0.00	10.25	1	1,800	0.06%
2020/04/24	5	10.30	0	0.00	10.10	5	1,821	0.27%
2020/04/23	5	10.05	0	0.00	10.20	5	1,793	0.28%
2020/04/21	7	9.82	0	0.00	9.65	7	1,779	0.39%
2020/04/17	5	10.30	0	0.00	10.05	5	1,861	0.27%
2020/04/09	20	9.70	0	0.00	9.61	20	1,926	1.04%
2020/04/08	0	0.00	3	9.42	9.60	-3	2,003	-0.15%
2020/04/07	0	0.00	5	9.30	9.26	-5	2,008	-0.25%
2020/04/06	5	8.97	0	0.00	9.15	5	2,079	0.24%
2020/03/31	3	8.81	0	0.00	8.61	3	2,235	0.13%
2020/03/24	0	0.00	8	7.99	8.03	-8	2,213	-0.36%
2020/03/19	3	7.47	5	7.44	7.42	-2	2,206	-0.09%
2020/03/18	3	8.41	6	8.38	8.24	-3	2,157	-0.14%
2020/03/17	0	0.00	4	8.50	8.36	-4	2,157	-0.19%
2020/03/13	0	0.00	5	9.00	9.10	-5	2,130	-0.23%
2020/03/12	1	10.00	0	0.00	9.83	1	2,122	0.05%
2020/03/11	1	10.50	0	0.00	10.50	1	2,080	0.05%
2020/03/10	1	10.45	1	10.70	10.65	0	2,093	0.00%
2020/03/09	0	0.00	6	10.65	10.65	-6	2,074	-0.29%
2020/02/27	10	11.11	0	0.00	11.00	10	2,024	0.49%
2020/02/25	7	11.41	0	0.00	11.45	7	1,983	0.35%
2020/02/20	5	12.00	0	0.00	11.95	5	1,988	0.25%
2020/02/19	0	0.00	1	12.05	11.95	-1	1,993	-0.05%
2020/02/12	0	0.00	1	11.90	12.00	-1	2,014	-0.05%
2020/02/11	1	11.90	0	0.00	11.85	1	2,022	0.05%
2020/02/06	1	12.15	1	12.15	12.20	0	2,071	0.00%
2020/02/05	1	12.05	0	0.00	12.00	1	2,099	0.05%
2020/02/04	0	0.00	1	12.20	12.20	-1	2,090	-0.05%
2020/02/03	79	12.09	30	12.20	12.25	49	2,085	2.35%
2020/01/31	1	12.05	43	11.93	12.10	-42	1,984	-2.12%
2020/01/30	29	12.25	3	12.20	12.10	26	2,029	1.28%
2020/01/20	5	13.25	0	0.00	13.40	5	1,977	0.25%
2020/01/17	1	13.15	0	0.00	13.40	1	1,972	0.05%
2020/01/16	4	13.20	0	0.00	13.20	4	1,994	0.20%
2020/01/15	1	13.20	0	0.00	13.20	1	2,058	0.05%
2020/01/14	43	13.37	41	13.47	13.35	2	2,190	0.09%
2020/01/10	1	12.80	0	0.00	12.85	1	2,268	0.04%
2020/01/07	1	13.10	0	0.00	13.10	1	2,392	0.04%
2020/01/06	2	13.18	0	0.00	13.30	2	2,389	0.08%
2020/01/03	10	13.41	0	0.00	13.35	10	2,260	0.44%
2020/01/02	0	0.00	14	13.74	13.75	-14	2,229	-0.63%
2019/12/31	2	13.58	0	0.00	13.55	2	2,179	0.09%
2019/12/30	4	13.50	5	13.85	13.85	-1	2,216	-0.05%
2019/12/27	33	13.68	40	13.61	13.70	-7	2,159	-0.32%
2019/12/26	0	0.00	3	13.35	13.35	-3	2,021	-0.15%
2019/12/25	2	13.08	0	0.00	13.10	2	2,030	0.10%
2019/12/24	1	13.05	0	0.00	13.10	1	2,153	0.05%
2019/12/20	0	0.00	1	13.15	13.15	-1	2,314	-0.04%
2019/12/19	1	13.20	0	0.00	13.15	1	2,500	0.04%
2019/12/18	2	13.20	0	0.00	13.20	2	2,649	0.08%
2019/12/17	0	0.00	13	13.30	13.20	-13	2,672	-0.49%
2019/12/09	3	13.45	6	13.45	13.40	-3	2,854	-0.11%
2019/12/05	5	13.05	20	13.05	13.10	-15	2,825	-0.53%
2019/12/04	10	12.75	0	0.00	12.80	10	2,849	0.35%
2019/12/03	10	12.90	0	0.00	12.95	10	2,934	0.34%
2019/12/02	10	12.80	0	0.00	12.75	10	3,041	0.33%
2019/11/20	1	13.20	1	13.15	13.15	0	3,473	0.00%
2019/11/19	0	0.00	10	12.95	13.20	-10	3,476	-0.29%
2019/11/18	2	12.90	0	0.00	13.05	2	3,495	0.06%
2019/11/14	2	12.85	0	0.00	12.80	2	3,585	0.06%
2019/11/13	1	13.00	0	0.00	13.00	1	3,597	0.03%
2019/11/12	1	13.05	0	0.00	13.10	1	3,613	0.03%
2019/11/11	24	13.09	0	0.00	13.00	24	3,699	0.65%
2019/11/08	3	13.47	0	0.00	13.40	3	3,687	0.08%
2019/11/07	2	13.40	0	0.00	13.35	2	3,680	0.05%
2019/11/06	10	13.75	0	0.00	13.60	10	3,656	0.27%
2019/11/05	0	0.00	10	13.70	13.80	-10	3,641	-0.27%
2019/11/04	40	14.01	10	13.85	13.85	30	3,642	0.82%
2019/11/01	15	13.82	0	0.00	13.90	15	3,662	0.41%
2019/10/30	5	14.05	0	0.00	14.10	5	3,746	0.13%
2019/10/29	20	14.34	30	14.08	13.95	-10	3,808	-0.26%
2019/10/28	5	14.30	0	0.00	14.30	5	3,794	0.13%
2019/10/25	0	0.00	20	14.38	14.30	-20	3,812	-0.52%
2019/10/24	0	0.00	16	14.44	14.40	-16	3,826	-0.42%
2019/10/23	15	14.34	5	14.40	14.35	10	3,962	0.25%
2019/10/22	1	14.35	0	0.00	14.20	1	3,960	0.03%
2019/10/21	0	0.00	6	14.49	14.50	-6	3,834	-0.16%
2019/10/18	0	0.00	5	14.00	13.90	-5	3,686	-0.14%
2019/10/15	5	14.10	16	13.86	14.20	-11	3,667	-0.30%
2019/10/14	0	0.00	5	13.75	13.75	-5	3,580	-0.14%
2019/10/09	1	13.60	0	0.00	13.70	1	3,634	0.03%
2019/10/07	1	14.30	1	13.95	13.95	0	3,659	0.00%
2019/10/02	0	0.00	5	14.00	13.95	-5	3,573	-0.14%
2019/10/01	2	14.00	8	14.05	13.95	-6	3,562	-0.17%
2019/09/27	17	14.19	1	14.20	14.15	16	3,532	0.45%
2019/09/26	10	14.15	16	14.20	14.25	-6	3,413	-0.18%
2019/09/24	2	14.10	11	14.08	13.90	-9	3,314	-0.27%
2019/09/23	10	14.05	26	13.55	14.25	-16	3,124	-0.51%
2019/09/20	0	0.00	30	13.45	13.50	-30	2,984	-1.01%
2019/09/19	11	13.30	0	0.00	13.25	11	2,952	0.37%
2019/09/18	20	13.35	0	0.00	13.30	20	2,944	0.68%
2019/09/17	10	13.50	0	0.00	13.45	10	2,919	0.34%
2019/09/16	11	13.20	10	13.40	13.40	1	2,827	0.04%
2019/09/12	0	0.00	150	13.43	13.35	-150	2,793	-5.37%	大賣/鉅額交易
2019/09/11	13	13.44	0	0.00	13.30	13	2,831	0.46%
2019/09/10	1	13.65	20	13.70	13.65	-19	2,766	-0.69%
2019/09/05	65	14.32	0	0.00	14.35	65	2,688	2.42%
2019/09/04	150	14.46	90	14.10	14.55	60	2,599	2.31%	大買/
2019/09/03	0	0.00	1	14.00	13.90	-1	2,483	-0.04%
2019/09/02	10	13.65	0	0.00	13.85	10	2,456	0.41%
2019/08/30	116	14.12	72	14.42	13.70	44	2,424	1.81%	大買/
2019/08/27	30	13.85	0	0.00	13.85	30	2,120	1.41%
2019/08/26	0	0.00	20	13.70	13.85	-20	2,119	-0.94%
2019/08/21	0	0.00	20	13.90	14.00	-20	2,022	-0.99%
2019/08/20	22	14.22	2	14.03	13.85	20	1,998	1.00%
2019/08/16	0	0.00	7	13.50	13.50	-7	1,979	-0.35%
2019/08/14	30	13.23	26	13.15	13.20	4	1,928	0.21%
2019/08/08	6	13.01	0	0.00	13.05	6	1,833	0.33%
2019/08/06	10	12.75	10	12.70	13.05	0	1,838	0.00%
2019/08/02	7	13.74	8	13.79	14.00	-1	1,771	-0.06%
2019/07/31	1	13.90	13	13.94	13.90	-12	1,667	-0.72%
2019/07/30	15	13.80	31	13.81	14.00	-16	1,604	-1.00%
2019/07/29	0	0.00	30	14.00	13.85	-30	1,560	-1.92%
2019/07/26	10	13.85	27	13.76	13.85	-17	1,531	-1.11%
2019/07/25	24	13.78	10	13.80	13.80	14	1,493	0.94%
2019/07/24	6	13.35	23	13.26	13.40	-17	1,320	-1.29%
2019/07/23	5	13.00	0	0.00	13.10	5	1,265	0.40%
2019/07/19	21	13.06	0	0.00	12.95	21	1,276	1.65%
2019/07/18	5	12.70	0	0.00	12.70	5	1,228	0.41%
2019/07/15	21	12.99	2	12.85	12.85	19	1,227	1.55%
2019/07/12	20	13.05	7	13.10	13.10	13	1,196	1.09%
2019/07/11	2	12.93	0	0.00	12.90	2	1,162	0.17%
2019/07/10	35	13.04	15	13.00	13.00	20	1,178	1.70%
2019/07/09	0	0.00	60	13.00	12.90	-60	1,259	-4.76%
2019/07/08	0	0.00	10	12.85	12.85	-10	1,294	-0.77%
2019/07/01	3	12.65	0	0.00	12.75	3	1,371	0.22%
2019/06/28	50	12.30	0	0.00	12.35	50	1,408	3.55%
2019/06/24	0	0.00	1	12.10	12.10	-1	1,466	-0.07%
2019/06/21	0	12.15	0	0.00	12.15	0	1,478	0.00%
2019/06/11	5	12.00	0	0.00	12.00	5	2,148	0.23%
2019/06/05	10	12.05	0	0.00	12.00	10	2,226	0.45%
2019/05/24	5	12.20	2	12.00	12.00	3	2,309	0.13%
2019/05/23	0	0.00	10	11.80	12.20	-10	2,274	-0.44%
2019/05/21	0	0.00	5	11.75	11.90	-5	2,466	-0.20%
2019/05/09	0	0.00	5	12.00	11.85	-5	2,903	-0.17%
2019/04/29	4	12.96	0	0.00	12.75	4	2,904	0.14%
2019/04/26	1	13.10	0	0.00	13.10	1	2,989	0.03%
2019/04/25	0	0.00	13	13.35	13.35	-13	3,012	-0.43%
2019/04/23	5	13.03	0.1	13.05	13.10	4.9	3,031	0.16%
2019/04/22	20	13.18	0	0.00	13.15	20	3,043	0.66%
2019/04/19	10	13.10	0	0.00	13.20	10	3,036	0.33%
2019/04/18	8	13.21	0	0.00	13.05	8	3,025	0.26%
2019/04/15	0	0.00	12	13.63	13.65	-12	2,985	-0.40%
2019/04/12	0	0.00	33	13.62	13.45	-33	2,889	-1.14%
2019/04/09	0	13.60	0	0.00	13.65	0	2,769	0.00%
2019/04/08	0	13.60	0	0.00	13.60	0	2,758	0.00%
2019/04/02	0	0.00	20	13.65	13.70	-20	2,690	-0.74%
2019/03/29	1	13.30	0	0.00	13.40	1	2,587	0.04%
2019/03/28	22	13.34	0	0.00	13.30	22	2,586	0.85%
2019/03/27	0	13.35	0	0.00	13.40	0	2,581	0.00%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/21	0	0.00	2.1	13.81	13.75	-2.1	2,505	-0.08%
2019/03/20	15	13.92	63	13.99	14.00	-48	2,476	-1.94%
2019/03/19	10	13.70	0	0.00	13.70	10	2,393	0.42%
2019/03/18	16	13.73	10	13.65	13.90	6	2,332	0.26%
2019/03/15	0	13.35	7	13.45	13.40	-7	2,043	-0.34%
2019/03/14	7	13.09	1	13.00	13.00	6	1,940	0.31%
2019/03/13	0	0.00	3	12.57	13.25	-3	1,902	-0.16%
2019/03/08	0	0.00	3	12.40	12.40	-3	1,905	-0.16%
2019/03/04	0	0.00	1	12.75	12.70	-1	1,985	-0.05%
2019/02/27	10	12.70	0	0.00	12.60	10	1,984	0.50%
2019/02/25	1	13.10	41	12.95	12.95	-40	1,970	-2.03%
2019/02/22	4	12.95	5	12.94	12.95	-1	1,970	-0.05%
2019/02/21	2	13.00	1	13.15	12.90	1	1,982	0.05%
2019/02/20	2	13.25	4	13.06	13.30	-2	1,952	-0.10%
2019/02/19	2	12.78	0	0.00	13.15	2	1,808	0.11%
2019/02/18	7	12.84	22	12.72	12.95	-15	1,770	-0.85%
2019/02/15	48	12.93	1	12.70	12.70	47	1,686	2.79%
2019/02/14	2	12.10	0	0.00	12.60	2	1,481	0.14%
2019/02/13	12	11.99	1	12.10	12.10	11	1,419	0.78%
2019/02/12	10	11.95	0	0.00	12.00	10	1,374	0.73%
2019/01/24	1	11.80	0	0.00	11.65	1	1,335	0.07%
2019/01/21	0	0.00	20	11.75	11.75	-20	1,362	-1.47%
2019/01/17	0	0.00	5	11.55	11.60	-5	1,314	-0.38%
2019/01/11	20	11.20	0	0.00	11.10	20	1,314	1.52%
2019/01/09	0	0.00	30	11.42	11.35	-30	1,317	-2.28%
2018/12/26	10	11.25	0	0.00	11.20	10	1,441	0.69%
2018/12/18	1	11.50	0	0.00	11.50	1	1,457	0.07%
2018/12/17	0	0.00	1	11.80	11.75	-1	1,463	-0.07%
2018/12/13	10	11.90	0	0.00	11.90	10	1,475	0.68%
2018/12/10	0	0.00	1	11.85	11.70	-1	1,478	-0.07%
2018/12/07	1	12.00	6	12.10	12.05	-5	1,482	-0.34%
2018/12/06	5	12.47	0	0.00	11.80	5	1,466	0.34%
2018/12/04	6	12.25	0	0.00	12.25	6	1,414	0.42%
2018/12/03	0	0.00	4	12.30	12.25	-4	1,439	-0.28%
2018/11/30	0	0.00	2	12.00	11.90	-2	1,408	-0.14%
2018/11/29	0	0.00	1	11.80	11.70	-1	1,378	-0.07%
2018/11/28	0	0.00	1	11.70	11.70	-1	1,367	-0.07%
2018/11/27	2	11.70	0	0.00	11.75	2	1,367	0.15%
2018/11/26	0	0.00	3	11.25	11.50	-3	1,316	-0.23%
2018/11/15	0	0.00	1	10.60	10.70	-1	1,184	-0.08%
2018/11/14	10	10.55	0	0.00	10.60	10	1,197	0.84%
2018/11/12	0	0.00	20.1	10.60	10.60	-20.1	1,224	-1.64%
2018/11/09	0	0.00	2	10.70	10.55	-2	1,250	-0.16%
2018/11/07	0	0.00	10	10.65	10.60	-10	1,327	-0.75%
2018/11/05	0	0.00	2	10.65	10.55	-2	1,415	-0.14%
2018/11/02	10	10.80	0	0.00	10.80	10	1,596	0.63%
2018/10/30	3	10.02	0	0.00	10.10	3	1,708	0.18%
2018/10/26	18	9.91	120	10.10	9.85	-102	1,668	-6.11%	大賣/鉅額交易
2018/10/25	37	10.37	7	10.35	10.20	30	1,646	1.82%
2018/10/24	5	10.85	0	0.00	10.80	5	1,622	0.31%
2018/10/23	45	10.82	5	11.05	11.00	40	1,611	2.48%
2018/10/22	20	10.80	0	0.00	10.90	20	1,535	1.30%
2018/10/18	0	0.00	10	10.75	10.75	-10	1,541	-0.65%
2018/10/16	0	0.00	4	10.75	10.85	-4	1,554	-0.26%
2018/10/15	0	0.00	2	10.80	10.65	-2	1,545	-0.13%
2018/10/11	0	0.00	9	11.06	11.05	-9	1,569	-0.57%
2018/10/05	0	0.00	10	12.55	12.30	-10	1,646	-0.61%
2018/09/27	0	0.00	1	13.20	13.15	-1	1,801	-0.06%
2018/09/19	0	0.00	10	13.00	13.05	-10	1,929	-0.52%
2018/09/14	10	12.70	50	12.60	12.70	-40	2,202	-1.82%
2018/09/11	50	12.10	0	0.00	12.45	50	2,653	1.88%
2018/09/10	0	0.00	8	12.10	12.00	-8	2,869	-0.28%
2018/09/07	0	0.00	2	12.90	12.85	-2	2,941	-0.07%
2018/08/31	1	13.90	0	0.00	14.00	1	3,128	0.03%
2018/08/30	0	0.00	40	13.86	13.85	-40	3,393	-1.18%
2018/08/29	0	0.00	1	13.80	13.80	-1	3,510	-0.03%
2018/08/28	41	13.86	0	0.00	13.75	41	3,540	1.16%
2018/08/27	0	0.00	1	13.60	13.70	-1	3,553	-0.03%
2018/08/23	5	13.60	0	0.00	13.55	5	3,620	0.14%
2018/08/22	1	13.50	0	0.00	13.55	1	3,857	0.03%
2018/08/20	5	13.46	0	0.00	13.40	5	3,973	0.13%
2018/08/14	0	0.00	1	14.45	14.30	-1	4,042	-0.02%
2018/08/10	5	15.35	0	0.00	15.30	5	3,988	0.13%
2018/08/09	17	16.15	24	15.89	15.75	-7	3,956	-0.18%
2018/08/08	3	15.45	2	15.70	15.70	1	3,824	0.03%
2018/07/31	0	14.80	10	14.90	14.80	-10	3,790	-0.26%
2018/07/27	1	14.90	0	0.00	14.95	1	3,837	0.03%
2018/07/26	0	0.00	2	14.85	14.80	-2	3,842	-0.05%
2018/07/24	0	0.00	2	14.90	14.90	-2	3,851	-0.05%
2018/07/23	2	14.85	0	0.00	14.70	2	3,865	0.05%
2018/07/20	5	15.00	0	0.00	14.95	5	3,877	0.13%
2018/07/19	7	15.02	3	15.40	14.95	4	3,880	0.10%
2018/07/18	0	0.00	4	15.10	15.20	-4	3,874	-0.10%
2018/07/17	3	15.12	20	15.20	15.20	-17	3,862	-0.44%
2018/07/16	0	0.00	2	14.80	15.00	-2	3,782	-0.05%
2018/07/13	0	0.00	4	14.84	14.85	-4	3,837	-0.10%
2018/07/12	0	0.00	15	14.60	14.65	-15	3,820	-0.39%
2018/07/11	23	15.25	5	15.35	15.10	18	3,814	0.47%
2018/07/05	6	15.10	0	0.00	15.10	6	3,732	0.16%
2018/07/04	4	15.38	0	0.00	15.45	4	3,736	0.11%
2018/07/02	0	0.00	19	15.90	15.60	-19	3,735	-0.51%
2018/06/29	0	0.00	10	15.90	15.85	-10	3,739	-0.27%
2018/06/28	5	16.05	15	16.07	15.75	-10	3,750	-0.27%
2018/06/27	34	16.46	10	16.35	16.20	24	3,731	0.64%
2018/06/25	0	0.00	10	16.35	16.25	-10	3,501	-0.29%
2018/06/22	0	0.00	5	16.50	16.50	-5	3,494	-0.14%
2018/06/21	12	16.78	13	16.60	16.70	-1	3,302	-0.03%
2018/06/20	20	16.05	0	0.00	16.25	20	3,196	0.63%
2018/06/19	30	16.67	20	16.58	16.20	10	3,176	0.31%
2018/06/15	1	16.30	5	16.30	16.65	-4	3,056	-0.13%
2018/06/12	5	16.35	0	0.00	16.35	5	3,137	0.16%
2018/06/11	10	16.13	4	16.25	16.20	6	3,168	0.19%
2018/06/08	0	0.00	8	16.20	16.10	-8	3,167	-0.25%
2018/06/07	41	16.50	11	16.40	16.40	30	3,226	0.93%
2018/06/06	0	0.00	6	16.10	16.35	-6	2,979	-0.20%
2018/06/05	15	15.50	1	15.60	15.55	14	2,900	0.48%
2018/06/04	9	15.52	0	0.00	15.55	9	3,001	0.30%
2018/06/01	1	15.55	4	15.60	15.45	-3	3,066	-0.10%
2018/05/30	13	15.44	10	15.73	15.65	3	3,123	0.10%
2018/05/25	0	0.00	1	15.05	15.20	-1	2,832	-0.04%
2018/05/17	0	0.00	5	14.45	14.40	-5	3,014	-0.17%
2018/05/16	11	14.42	5	14.51	14.40	6	3,070	0.20%
2018/05/15	1	14.55	44	14.54	14.45	-43	3,100	-1.39%
2018/05/14	0	0.00	67	14.50	14.50	-67	3,279	-2.04%
2018/05/11	50	14.49	5	14.60	14.45	45	3,386	1.33%
2018/05/10	0	0.00	2	14.55	14.65	-2	3,504	-0.06%
2018/05/09	50	14.40	0	0.00	14.40	50	3,589	1.39%
2018/05/08	17	14.30	0	0.00	14.40	17	3,707	0.46%
2018/05/07	8	14.40	11	14.16	14.40	-3	4,162	-0.07%
2018/05/02	0	0.00	4	14.40	14.35	-4	5,508	-0.07%
2018/04/27	1	14.10	0	0.00	14.15	1	5,698	0.02%
2018/04/26	12	14.55	1	14.05	14.05	11	5,839	0.19%
2018/04/25	7	14.54	0	0.00	14.50	7	5,945	0.12%
2018/04/20	0	0.00	11	15.35	15.35	-11	6,038	-0.18%
2018/04/17	2	15.10	0	0.00	15.10	2	6,039	0.03%
2018/04/13	1	15.70	3	15.60	15.55	-2	6,067	-0.03%
2018/04/12	10	15.65	2	15.70	15.65	8	6,109	0.13%
2018/04/11	0	0.00	2	15.55	15.50	-2	6,128	-0.03%
2018/04/09	2	15.60	0	0.00	15.55	2	6,261	0.03%
2018/04/03	7	15.74	0	0.00	15.70	7	6,353	0.11%
2018/04/02	5	15.95	0	0.00	15.95	5	6,350	0.08%
2018/03/31	7	16.15	0	0.00	16.15	7	6,361	0.11%
2018/03/30	1	15.85	0	0.00	15.80	1	6,342	0.02%
2018/03/29	1	15.90	0	0.00	15.90	1	6,350	0.02%
2018/03/28	3	15.90	3	15.90	15.85	0	6,373	0.00%
2018/03/23	9	15.76	10	15.70	15.65	-1	6,531	-0.02%
2018/03/22	5	16.05	0	0.00	16.05	5	6,553	0.08%
2018/03/21	15	16.50	0	0.00	16.45	15	6,503	0.23%
2018/03/20	5	16.30	47	16.35	16.25	-42	6,466	-0.65%
2018/03/19	47	16.60	8	16.60	16.45	39	6,457	0.60%
2018/03/16	0	0.00	1	16.80	16.70	-1	6,358	-0.02%
2018/03/15	9	16.60	10	16.41	16.45	-1	6,261	-0.02%
2018/03/14	10	16.20	10	16.20	16.20	0	6,220	0.00%
2018/03/13	14	16.47	4	16.20	16.30	10	6,256	0.16%
2018/03/09	3	16.35	0	0.00	16.30	3	6,248	0.05%
2018/03/08	0	0.00	16	16.63	16.55	-16	6,314	-0.25%
2018/03/07	6	16.02	26	16.23	16.30	-20	6,219	-0.32%
2018/03/05	7	15.96	4	16.25	15.90	3	6,277	0.05%
2018/03/01	9	15.87	0	0.00	15.90	9	6,258	0.14%
2018/02/26	21	16.15	0	0.00	16.10	21	6,485	0.32%
2018/02/23	4	16.63	3	16.55	16.40	1	6,473	0.02%
2018/02/21	0	0.00	5	15.65	15.75	-5	6,423	-0.08%
2018/02/12	5	15.20	0	0.00	15.20	5	6,439	0.08%
2018/02/09	5	14.85	10	15.05	15.20	-5	6,477	-0.08%
2018/02/08	0	0.00	12	15.70	15.75	-12	6,456	-0.19%
2018/02/07	5	16.12	6	16.20	16.05	-1	6,435	-0.02%
2018/02/06	12	15.96	1	16.70	15.70	11	6,511	0.17%
2018/02/05	7	17.24	3	17.02	17.30	4	6,477	0.06%
2018/02/02	3	18.30	13	18.38	18.00	-10	6,492	-0.15%
2018/02/01	19	18.04	8	18.01	17.85	11	7,139	0.15%
2018/01/31	5	18.35	6	18.31	18.25	-1	7,161	-0.01%
2018/01/30	38	18.71	13	18.83	18.45	25	7,301	0.34%
2018/01/29	4	18.18	1	18.10	18.10	3	6,903	0.04%
2018/01/26	13	18.42	88	18.40	18.40	-75	6,818	-1.10%
2018/01/25	58	18.00	17	17.79	18.00	41	6,221	0.66%
2018/01/24	1	17.30	15	17.30	17.30	-14	5,782	-0.24%
2018/01/23	0	0.00	23	16.76	16.65	-23	5,698	-0.40%
2018/01/22	13	17.06	35	16.96	16.90	-22	5,859	-0.38%
2018/01/19	44	16.90	1	16.65	16.95	43	6,149	0.70%
2018/01/18	0	0.00	1	16.65	16.60	-1	6,113	-0.02%
2018/01/16	17	16.61	15	16.80	16.85	2	6,922	0.03%
2018/01/15	0	0.00	8	16.60	16.45	-8	7,526	-0.11%
2018/01/12	1	16.35	3	16.35	16.35	-2	7,554	-0.03%
2018/01/11	1	16.15	0	0.00	16.15	1	7,633	0.01%
2018/01/10	8	16.25	1	16.35	16.30	7	7,688	0.09%
2018/01/09	2	16.65	0	0.00	16.65	2	7,781	0.03%
2018/01/08	5	16.80	5	17.00	16.60	0	8,199	0.00%
2018/01/05	5	17.05	0	0.00	16.95	5	8,262	0.06%
2018/01/03	17	17.14	1	17.00	16.85	16	8,432	0.19%
2018/01/02	2	16.68	0	0.00	17.00	2	8,363	0.02%