凌陽 (2401)-合庫-嘉義券商分點個股進出

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
35.70
漲跌
▲0.20
漲幅
+0.56%
成交量
5,174張
產業
上市半導體類股
1002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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/06/14	0	0.00	9	35.50	35.70	-9	10,383	-0.09%
2024/06/13	5	35.68	2	35.60	35.50	3	10,346	0.03%
2024/06/12	8	35.28	5	35.28	35.60	3	10,247	0.03%
2024/06/07	0	0.00	3	34.75	34.75	-3	10,105	-0.03%
2024/06/06	9	34.92	0	0.00	34.30	9	10,067	0.09%
2024/06/05	4	35.10	14	34.75	34.90	-10	9,918	-0.10%
2024/06/04	10	35.62	9	35.72	35.20	1	9,799	0.01%
2024/06/03	18	36.89	15	36.32	36.25	3	9,642	0.03%
2024/05/31	17	36.46	36	36.03	36.45	-19	9,328	-0.20%
2024/05/30	3	35.92	10	36.29	35.65	-7	9,023	-0.08%
2024/05/29	55	38.24	44	37.92	36.85	11	8,603	0.13%
2024/05/28	34	34.63	47	35.32	36.45	-13	6,959	-0.19%
2024/05/27	35	33.31	42	33.43	33.15	-7	5,728	-0.12%
2024/05/24	3	31.20	0.1	31.20	31.30	2.9	5,253	0.06%
2024/05/23	11	31.22	0	0.00	30.65	11	5,233	0.21%
2024/05/22	0	0.00	5	31.03	31.15	-5	5,133	-0.10%
2024/05/21	11	30.87	0	0.00	30.80	11	5,158	0.21%
2024/05/20	5.1	30.83	4	31.16	30.90	1.1	5,218	0.02%
2024/05/16	1	30.35	0	0.00	30.20	1	5,171	0.02%
2024/05/15	3	29.90	0	0.00	29.95	3	5,148	0.06%
2024/05/14	0	0.00	6	30.28	30.25	-6	5,068	-0.12%
2024/05/09	2	28.15	0	0.00	28.10	2	4,836	0.04%
2024/05/08	0	0.00	11	28.47	28.55	-11	4,830	-0.23%
2024/05/07	1	28.30	0	0.00	28.70	1	4,811	0.02%
2024/05/03	2	28.98	10	29.30	28.75	-8	4,735	-0.17%
2024/05/02	12	29.02	0	0.00	28.60	12	4,680	0.26%
2024/04/30	2	30.45	16	30.52	31.05	-14	4,427	-0.32%
2024/04/24	0	0.00	1	28.10	28.30	-1	4,282	-0.02%
2024/04/22	1	26.75	0	0.00	26.75	1	4,619	0.02%
2024/04/19	7	27.90	0	0.00	27.60	7	4,610	0.15%
2024/04/18	3	29.57	0	0.00	29.35	3	4,521	0.07%
2024/04/17	20	29.80	1.1	29.43	28.90	18.9	4,380	0.43%
2024/04/16	2	28.75	0	0.00	29.30	2	4,031	0.05%
2024/04/12	1	28.60	0	0.00	28.30	1	3,692	0.03%
2024/04/08	12	27.83	0	0.00	27.70	12	3,693	0.32%
2024/04/03	0	0.00	5	28.10	27.95	-5	3,706	-0.13%
2024/04/02	4	28.00	0	0.00	28.00	4	3,719	0.11%
2024/03/27	0.1	28.40	0	0.00	28.25	0.1	3,820	0.00%
2024/03/26	2	28.58	0	0.00	28.30	2	3,833	0.05%
2024/03/25	7	28.80	0	0.00	29.15	7	3,806	0.18%
2024/03/22	0	0.00	5	28.59	28.80	-5	3,777	-0.13%
2024/03/20	2	28.70	1	28.70	28.50	1	4,000	0.02%
2024/03/19	8	28.94	0	0.00	28.75	8	4,104	0.19%
2024/03/18	2	28.68	1	28.75	28.95	1	4,133	0.02%
2024/03/15	4	28.98	4	29.05	28.80	0	4,224	0.00%
2024/03/14	2	29.33	0	0.00	29.30	2	4,331	0.05%
2024/03/13	10	30.37	0	0.00	30.20	10	4,480	0.22%
2024/03/08	0	0.00	1	31.75	31.20	-1	4,753	-0.02%
2024/03/07	1	31.45	0	31.55	31.50	1	4,828	0.02%
2024/03/06	2	32.05	1	32.05	32.00	1	4,921	0.02%
2024/03/05	2	32.30	2	32.45	32.45	0	5,081	0.00%
2024/03/04	0	0.00	1	32.80	32.65	-1	5,571	-0.02%
2024/02/27	4	32.95	0	0.00	32.95	4	6,287	0.06%
2024/02/26	0	0.00	2	33.55	33.50	-2	6,529	-0.03%
2024/02/22	1	33.50	0	0.00	33.40	1	7,308	0.01%
2024/02/21	1	33.20	1	33.40	33.30	0	7,988	0.00%
2024/02/19	1	33.00	1	32.75	32.75	0	8,679	0.00%
2024/02/16	0	0.00	5	32.29	32.80	-5	8,759	-0.06%
2024/02/05	0	0.00	3	31.05	30.95	-3	8,754	-0.03%
2024/01/31	1	32.95	0	0.00	32.30	1	8,902	0.01%
2024/01/26	1	32.10	0	0.00	32.05	1	9,797	0.01%
2024/01/25	2	32.65	1	33.10	32.60	1	9,790	0.01%
2024/01/23	3	33.95	10	34.25	33.80	-7	9,892	-0.07%
2024/01/22	0	0.00	9	33.86	34.30	-9	9,875	-0.09%
2024/01/19	3	32.90	0	0.00	33.10	3	9,889	0.03%
2024/01/18	6	32.38	6	32.27	32.40	0	10,046	0.00%
2024/01/17	6	33.58	7	33.34	33.20	-1	10,531	-0.01%
2024/01/16	4	33.23	3	33.55	33.45	1	10,607	0.01%
2024/01/15	5	32.36	7	32.54	32.70	-2	10,773	-0.02%
2024/01/11	0	0.00	2	32.80	32.70	-2	10,872	-0.02%
2024/01/10	3	32.42	0	0.00	32.15	3	11,077	0.03%
2024/01/08	2	33.00	0	0.00	32.75	2	11,219	0.02%
2024/01/05	3	33.10	0	0.00	33.00	3	11,247	0.03%
2024/01/03	5	33.16	0	0.00	33.25	5	11,316	0.04%
2023/12/28	5	34.03	0	0.00	34.00	5	11,328	0.04%
2023/12/27	2	34.10	0	0.00	34.10	2	11,364	0.02%
2023/12/26	2	34.05	4	34.28	34.10	-2	11,341	-0.02%
2023/12/21	2	33.20	2	33.55	33.20	0	11,318	0.00%
2023/12/20	2	34.00	0	0.00	33.70	2	11,327	0.02%
2023/12/18	7	34.66	0	0.00	34.05	7	11,374	0.06%
2023/12/15	16	35.38	5	36.50	34.85	11	11,431	0.10%
2023/12/14	3	36.40	4	36.24	36.65	-1	11,365	-0.01%
2023/12/13	0	0.00	4	36.30	36.30	-4	11,296	-0.04%
2023/12/12	3	35.83	1.2	36.05	36.10	1.8	11,364	0.02%
2023/12/11	5	36.52	3	36.85	36.55	2	11,377	0.02%
2023/12/08	1	36.35	10.2	36.64	36.40	-9.2	11,300	-0.08%
2023/12/07	8	35.51	3	36.18	35.55	5	11,179	0.04%
2023/12/06	1	36.10	3	36.13	36.10	-2	11,165	-0.02%
2023/12/05	7	34.59	6.1	34.76	34.80	0.9	11,140	0.01%
2023/12/04	3	35.27	0	0.00	35.05	3	11,398	0.03%
2023/12/01	12	36.13	4	35.95	35.75	8	12,165	0.07%
2023/11/30	3.5	35.98	0	0.00	36.15	3.5	12,722	0.03%
2023/11/29	17	36.65	10	36.69	36.40	7	12,666	0.06%
2023/11/28	8	36.23	4	36.75	36.50	4	12,273	0.03%
2023/11/27	1	35.90	6	36.04	35.65	-5	12,262	-0.04%
2023/11/24	13	36.04	13.7	35.60	35.55	-0.7	12,347	-0.01%
2023/11/22	2	35.48	12	36.21	36.05	-10	12,036	-0.08%
2023/11/21	11	35.08	8	35.48	35.40	3	11,773	0.03%
2023/11/20	21	35.57	16.1	35.55	35.65	4.9	11,498	0.04%
2023/11/17	7.1	34.26	17	34.49	34.50	-9.9	10,918	-0.09%
2023/11/16	0	0.00	8	32.53	32.60	-8	10,420	-0.08%
2023/11/15	0	0.00	7	32.15	31.60	-7	10,384	-0.07%
2023/11/14	0	0.00	97	31.59	31.50	-97	10,460	-0.93%
2023/11/13	0	0.00	5	31.30	31.40	-5	10,882	-0.05%
2023/11/10	2	31.25	0	0.00	31.10	2	10,947	0.02%
2023/11/09	0	0.00	1	31.60	31.85	-1	10,960	-0.01%
2023/11/08	7	32.34	0	0.00	32.15	7	11,004	0.06%
2023/11/07	27	32.86	28	33.01	33.05	-1	10,987	-0.01%
2023/11/06	2	32.55	13	32.10	32.55	-11	10,393	-0.11%
2023/11/01	0	0.00	5	29.80	29.65	-5	10,325	-0.05%
2023/10/31	2	31.15	2	30.95	30.10	0	10,358	0.00%
2023/10/30	1	31.70	1	32.05	31.65	0	10,363	0.00%
2023/10/27	11	32.14	14	32.23	31.60	-3	10,633	-0.03%
2023/10/26	8	32.18	11	32.28	32.10	-3	10,757	-0.03%
2023/10/25	12	33.12	16	32.84	32.50	-4	10,642	-0.04%
2023/10/24	10	31.72	15	31.53	31.45	-5	10,226	-0.05%
2023/10/23	5	32.47	7	31.99	31.80	-2	10,124	-0.02%
2023/10/20	2	31.18	3	31.78	32.05	-1	9,862	-0.01%
2023/10/19	9	31.03	7	31.55	31.70	2	9,752	0.02%
2023/10/18	15	31.40	13	31.39	31.45	2	9,680	0.02%
2023/10/17	4	31.25	11	31.33	31.15	-7	9,459	-0.07%
2023/10/13	4	30.48	0	0.00	30.30	4	9,490	0.04%
2023/10/12	1	30.40	5	30.71	30.60	-4	9,693	-0.04%
2023/10/11	0	0.00	25	29.90	29.75	-25	9,725	-0.26%
2023/10/05	2	30.55	0	0.00	29.95	2	9,883	0.02%
2023/09/28	0	0.00	5	29.15	29.05	-5	9,969	-0.05%
2023/09/26	2	29.10	30	29.35	29.20	-28	10,014	-0.28%
2023/09/21	6	29.82	0	0.00	29.55	6	10,024	0.06%
2023/09/20	2	30.50	12	30.48	30.35	-10	9,971	-0.10%
2023/09/19	7	31.91	3	31.52	31.30	4	9,890	0.04%
2023/09/15	6	32.44	3	32.30	32.25	3	9,807	0.03%
2023/09/14	1	32.15	1	32.50	32.35	0	9,797	0.00%
2023/09/13	1	32.10	5	31.75	31.70	-4	9,827	-0.04%
2023/09/11	11	31.84	5	32.20	32.05	6	10,958	0.05%
2023/09/08	0	0.00	5	32.05	32.10	-5	10,958	-0.05%
2023/09/07	13	32.84	6	32.95	32.50	7	10,923	0.06%
2023/09/06	24	33.69	3	33.65	33.05	21	10,635	0.20%
2023/09/05	8	34.43	31	33.33	35.10	-23	9,827	-0.23%
2023/09/04	0	0.00	1	31.95	31.95	-1	9,305	-0.01%
2023/09/01	6	31.45	0	0.00	31.25	6	9,424	0.06%
2023/08/30	4	31.94	28	31.93	31.95	-24	8,982	-0.27%
2023/08/29	7	30.73	5	30.95	30.65	2	8,706	0.02%
2023/08/28	10	31.20	5	31.35	31.05	5	8,644	0.06%
2023/08/25	0	0.00	4	31.60	31.55	-4	8,508	-0.05%
2023/08/24	2	31.40	19	30.87	31.10	-17	8,399	-0.20%
2023/08/23	11	30.99	0	0.00	31.20	11	8,243	0.13%
2023/08/22	1	30.40	0	0.00	30.35	1	8,073	0.01%
2023/08/21	2	30.88	7	30.77	31.05	-5	7,785	-0.06%
2023/08/18	2	30.70	1	30.30	30.25	1	7,662	0.01%
2023/08/17	2	31.03	11	31.18	31.10	-9	7,479	-0.12%
2023/08/16	0	0.00	1	29.55	29.90	-1	7,025	-0.01%
2023/08/15	2	28.75	0	0.00	28.85	2	6,925	0.03%
2023/08/14	2	29.15	0	0.00	28.80	2	6,873	0.03%
2023/08/11	0	0.00	3	30.15	30.15	-3	6,759	-0.04%
2023/08/09	0	0.00	2	30.35	30.05	-2	6,581	-0.03%
2023/08/08	4	30.03	3	30.50	29.85	1	6,524	0.02%
2023/08/07	2	30.20	1	30.15	30.70	1	6,442	0.02%
2023/08/04	0	0.00	4	29.94	30.25	-4	6,298	-0.06%
2023/08/02	12	29.14	0	0.00	29.00	12	6,204	0.19%
2023/08/01	8	30.22	0	0.00	30.05	8	6,084	0.13%
2023/07/31	3	30.65	2	30.30	30.75	1	5,752	0.02%
2023/07/27	0	0.00	4	30.38	30.40	-4	5,410	-0.07%
2023/07/26	2	30.03	0	0.00	29.75	2	5,267	0.04%
2023/07/25	10	29.05	10	30.16	29.95	0	5,141	0.00%
2023/07/20	8	28.88	8	28.80	28.80	0	4,955	0.00%
2023/07/19	10	28.65	0	0.00	28.30	10	4,929	0.20%
2023/07/18	22	29.74	0	0.00	28.85	22	4,886	0.45%
2023/07/17	21	30.24	5	30.60	30.65	16	4,704	0.34%
2023/07/14	0	0.00	4	29.56	29.65	-4	4,481	-0.09%
2023/07/12	1	29.60	7	29.54	29.20	-6	4,399	-0.14%
2023/07/11	2	28.55	0	0.00	28.80	2	4,250	0.05%
2023/07/10	0	0.00	2	28.55	28.55	-2	4,230	-0.05%
2023/07/07	7	28.91	0	0.00	28.75	7	4,200	0.17%
2023/07/06	3	29.72	0	0.00	30.05	3	4,127	0.07%
2023/07/05	4	29.58	3	29.85	29.30	1	4,048	0.02%
2023/07/04	0	0.00	1	29.75	29.90	-1	4,014	-0.02%
2023/07/03	5	29.40	0	0.00	29.50	5	3,942	0.13%
2023/06/28	11	28.51	9	28.25	28.25	2	3,892	0.05%
2023/06/27	0	0.00	10	28.25	28.45	-10	3,869	-0.26%
2023/06/26	2	29.40	0	0.00	29.40	2	3,808	0.05%
2023/06/20	7	30.32	5	30.25	30.35	2	3,716	0.05%
2023/06/19	4	30.80	8	30.30	30.75	-4	3,633	-0.11%
2023/06/16	33	30.48	40	30.08	29.95	-7	3,467	-0.20%
2023/06/15	60	30.94	26	31.07	31.40	34	3,062	1.11%
2023/06/13	1	26.90	11	27.10	26.90	-10	2,045	-0.49%
2023/06/12	0	0.00	1	26.30	26.40	-1	1,973	-0.05%
2023/06/08	1	26.30	2	26.98	26.85	-1	1,884	-0.05%
2023/06/07	4	26.65	7	26.63	26.60	-3	1,738	-0.17%
2023/06/05	10	25.60	0	0.00	25.30	10	1,536	0.65%
2023/06/02	0	0.00	10	25.35	25.25	-10	1,530	-0.65%
2023/06/01	2	25.10	0	0.00	25.15	2	1,529	0.13%
2023/05/30	0	0.00	12	25.58	25.35	-12	1,523	-0.79%
2023/05/19	0	0.00	2	23.75	23.70	-2	1,701	-0.12%
2023/05/16	0	0.00	3	23.20	23.20	-3	1,757	-0.17%
2023/05/05	0	0.00	9	23.98	23.90	-9	2,364	-0.38%
2023/05/02	0	0.00	10	23.95	23.95	-10	2,433	-0.41%
2023/04/26	12	23.40	0	0.00	23.40	12	2,448	0.49%
2023/04/21	22	24.58	0	0.00	24.30	22	2,410	0.91%
2023/04/19	2	25.45	0	0.00	25.30	2	2,431	0.08%
2023/04/18	3	26.25	1	25.65	25.60	2	2,415	0.08%
2023/04/17	0	0.00	4	25.35	25.40	-4	2,323	-0.17%
2023/04/12	1	25.40	0	0.00	25.55	1	2,280	0.04%
2023/04/10	0	0.00	1	24.80	24.75	-1	2,251	-0.04%
2023/03/30	0	0.00	2	25.40	25.05	-2	2,231	-0.09%
2023/03/29	0	0.00	3	24.30	24.20	-3	2,172	-0.14%
2023/03/28	2	24.53	2	24.30	24.50	0	2,168	0.00%
2023/03/27	0	0.00	3	24.97	24.85	-3	2,152	-0.14%
2023/03/24	9	25.06	0	0.00	25.05	9	2,162	0.42%
2023/03/20	2	25.20	0	0.00	25.25	2	2,113	0.09%
2023/03/16	1	25.50	1	25.00	25.05	0	2,132	0.00%
2023/03/10	1	25.55	1	25.50	25.45	0	2,259	0.00%
2023/03/09	0	0.00	2	26.20	26.20	-2	2,258	-0.09%
2023/03/08	2	26.35	0	0.00	26.50	2	2,247	0.09%
2023/03/06	8	26.20	0	0.00	26.15	8	2,209	0.36%
2023/03/03	0	0.00	1	26.05	26.05	-1	2,209	-0.05%
2023/03/01	0	0.00	8	25.74	25.80	-8	2,243	-0.36%
2023/02/24	2	26.38	0	0.00	26.10	2	2,231	0.09%
2023/02/23	0	0.00	6	26.39	26.35	-6	2,185	-0.27%
2023/02/22	1	25.80	1	25.85	25.90	0	2,141	0.00%
2023/02/21	3	26.32	0	0.00	26.00	3	2,133	0.14%
2023/02/20	2	26.70	0	0.00	26.50	2	2,140	0.09%
2023/02/17	1	26.00	0	0.00	26.20	1	2,082	0.05%
2023/02/16	1	25.90	0	0.00	25.90	1	2,074	0.05%
2023/02/14	2	25.78	0	0.00	25.60	2	2,108	0.09%
2023/02/13	1	25.30	0	0.00	25.60	1	2,120	0.05%
2023/02/10	1	25.60	18	25.36	25.60	-17	2,136	-0.80%
2023/02/09	17	26.30	4	26.10	26.25	13	2,069	0.63%
2023/02/08	16	26.38	26	26.60	26.55	-10	1,913	-0.52%
2023/02/07	1	25.00	0	0.00	25.00	1	1,655	0.06%
2023/02/02	0	0.00	22	24.71	24.70	-22	1,596	-1.38%
2023/02/01	0	0.00	2	24.08	24.40	-2	1,570	-0.13%
2023/01/09	1	23.55	0	0.00	23.25	1	1,651	0.06%
2022/12/26	0	0.00	3	22.75	22.65	-3	1,920	-0.16%
2022/12/23	0	0.00	2	22.65	22.85	-2	1,934	-0.10%
2022/12/22	0	0.00	3	23.05	23.05	-3	1,955	-0.15%
2022/12/14	0	0.00	1	25.00	24.90	-1	2,190	-0.05%
2022/12/12	0	0.00	2	24.30	24.40	-2	2,373	-0.08%
2022/12/08	20	24.84	0	0.00	24.95	20	2,700	0.74%
2022/12/06	9	24.93	0	0.00	24.60	9	2,733	0.33%
2022/12/05	3	25.67	4	26.34	25.50	-1	2,702	-0.04%
2022/12/01	3	25.30	17	25.31	25.20	-14	2,620	-0.53%
2022/11/29	5	24.30	5	24.50	24.55	0	2,664	0.00%
2022/11/25	2	24.60	0	0.00	24.55	2	2,679	0.07%
2022/11/24	5	24.70	8	24.85	25.05	-3	2,680	-0.11%
2022/11/16	0	0.00	1	24.60	24.75	-1	2,778	-0.04%
2022/11/14	0	0.00	2	24.00	24.20	-2	2,762	-0.07%
2022/11/11	21	24.75	14	24.20	24.10	7	2,778	0.25%
2022/11/09	30	24.45	0	0.00	24.35	30	2,768	1.08%
2022/11/03	0	0.00	2	23.15	23.20	-2	2,969	-0.07%
2022/11/02	0	0.00	2	23.15	23.15	-2	2,981	-0.07%
2022/10/27	0	0.00	10	22.45	22.50	-10	3,019	-0.33%
2022/10/26	10	21.95	0	0.00	21.80	10	3,028	0.33%
2022/10/19	0	0.00	1	22.40	22.40	-1	3,146	-0.03%
2022/10/17	2	22.70	0	0.00	22.70	2	3,291	0.06%
2022/10/13	0	0.00	4	20.91	20.35	-4	3,744	-0.11%
2022/10/12	0.3	22.13	0	0.00	22.15	0.3	3,737	0.01%
2022/10/07	0	0.00	3	24.25	23.90	-3	3,875	-0.08%
2022/10/06	0	0.00	6	24.00	24.10	-6	3,973	-0.15%
2022/10/05	1.3	24.00	0	0.00	23.60	1.3	4,005	0.03%
2022/09/29	2	22.30	0	0.00	22.35	2	4,173	0.05%
2022/09/27	5	22.90	0	0.00	23.25	5	4,219	0.12%
2022/09/23	20	24.40	0	0.00	24.40	20	4,290	0.47%
2022/09/22	2	24.35	1	24.40	24.30	1	4,483	0.02%
2022/09/21	1	24.65	0	0.00	24.75	1	4,502	0.02%
2022/09/20	8	25.44	0	0.00	25.25	8	4,480	0.18%
2022/09/19	6.4	26.04	5	25.85	25.85	1.4	4,444	0.03%
2022/09/16	2.1	26.85	13	26.72	26.75	-11	4,354	-0.25%
2022/09/15	10	24.85	0.2	25.20	25.15	9.8	4,087	0.24%
2022/09/14	0	0.00	5	24.85	24.80	-5	4,113	-0.12%
2022/09/13	5	25.51	5	25.35	25.25	0	4,128	0.00%
2022/09/12	0.5	25.10	0	0.00	24.90	0.5	4,159	0.01%
2022/09/07	0	0.00	0.3	24.70	24.30	-0.3	4,276	-0.01%
2022/09/05	21	25.87	0	0.00	25.25	21	4,328	0.49%
2022/09/02	0	0.00	1	26.25	25.95	-1	4,416	-0.02%
2022/09/01	1	26.25	2.4	26.50	26.20	-1.4	4,490	-0.03%
2022/08/30	1	26.25	0.1	26.30	26.20	0.9	4,566	0.02%
2022/08/25	0	0.00	2.3	26.77	26.95	-2.3	4,627	-0.05%
2022/08/23	0	0.00	1.2	26.10	26.10	-1.2	4,726	-0.03%
2022/08/19	0	0.00	5	26.80	26.75	-5	4,801	-0.10%
2022/08/18	0	0.00	60	26.28	26.55	-60	4,807	-1.25%
2022/08/16	1.3	26.42	0	0.00	26.35	1.3	4,838	0.03%
2022/08/15	18.5	26.24	2	26.23	26.60	16.5	4,858	0.34%
2022/08/11	21.7	27.89	3	27.88	27.30	18.7	4,772	0.39%
2022/08/10	10	27.90	0	0.00	27.80	10	4,783	0.21%
2022/08/08	0	0.00	0.1	28.50	28.25	-0.1	4,961	0.00%
2022/08/05	1	28.35	15	28.35	28.45	-14	5,096	-0.27%
2022/08/03	0	0.00	1	28.05	27.80	-1	5,194	-0.02%
2022/08/02	0	0.00	5	28.30	28.30	-5	5,227	-0.10%
2022/08/01	0.2	28.95	0	0.00	28.85	0.2	5,249	0.00%
2022/07/29	0.4	29.20	2	29.10	28.95	-1.6	5,277	-0.03%
2022/07/28	5.4	29.57	5	29.03	28.85	0.4	5,430	0.01%
2022/07/27	0	0.00	20	29.08	29.30	-20	5,404	-0.37%
2022/07/26	0	0.00	1	28.90	28.75	-1	5,373	-0.02%
2022/07/25	0	0.00	8	29.34	29.45	-8	5,371	-0.15%
2022/07/22	8	30.04	0	0.00	29.90	8	5,370	0.15%
2022/07/21	1	29.60	3	29.77	30.10	-2	5,286	-0.04%
2022/07/20	23	29.44	7.4	29.75	29.10	15.6	5,115	0.30%
2022/07/19	5	27.65	0	0.00	27.95	5	4,844	0.10%
2022/07/18	0.2	27.49	5	27.36	27.50	-4.8	4,858	-0.10%
2022/07/15	2.8	27.11	5	27.32	26.95	-2.2	5,025	-0.04%
2022/07/14	5	25.84	0	0.00	25.85	5	4,955	0.10%
2022/07/13	1	27.80	2	28.05	27.70	-1	4,869	-0.02%
2022/07/12	1	26.55	2	26.90	26.50	-1	4,808	-0.02%
2022/07/11	0.4	28.99	0	0.00	28.50	0.4	4,780	0.01%
2022/07/07	0.5	28.03	0	0.00	28.10	0.5	4,809	0.01%
2022/07/06	5	28.38	19	27.74	27.70	-14	4,808	-0.29%
2022/07/05	0	0.00	1.4	28.80	29.20	-1.4	4,774	-0.03%
2022/07/04	21	28.50	0	0.00	28.45	21	4,773	0.44%
2022/07/01	1	28.50	2	29.20	28.55	-1	4,815	-0.02%
2022/06/30	5	31.04	5	31.70	30.85	0	4,766	0.00%
2022/06/28	12	30.45	12	30.05	30.05	0	4,808	0.00%
2022/06/27	0	0.00	1	30.75	30.85	-1	5,167	-0.02%
2022/06/23	5	29.15	1	28.90	29.35	4	5,156	0.08%
2022/06/22	23	30.61	0	0.00	29.75	23	5,153	0.45%
2022/06/21	3	30.33	0	0.00	31.10	3	5,227	0.06%
2022/06/20	3	30.00	1	30.05	29.65	2	5,299	0.04%
2022/06/17	25.3	31.38	3	31.50	31.60	22.3	5,223	0.43%
2022/06/16	2	32.58	1	33.70	32.20	1	5,176	0.02%
2022/06/14	3	32.97	0.1	32.90	33.35	2.9	5,151	0.06%
2022/06/13	4.3	33.81	0	0.00	33.40	4.3	5,148	0.08%
2022/06/10	3	35.60	0	0.00	35.40	3	5,061	0.06%
2022/06/09	2	36.40	0	0.00	36.40	2	4,991	0.04%
2022/06/07	4	36.29	0	0.00	36.35	4	4,973	0.08%
2022/06/06	3	36.37	0	0.00	36.25	3	4,982	0.06%
2022/06/02	1	37.10	10	36.93	36.80	-9	5,005	-0.18%
2022/06/01	2.7	36.96	0	0.00	36.65	2.7	4,991	0.05%
2022/05/31	0	0.00	1	36.75	37.00	-1	4,946	-0.02%
2022/05/30	5.2	36.20	7	36.39	36.45	-1.9	4,853	-0.04%
2022/05/27	0.2	35.80	0	0.00	35.85	0.2	4,814	0.00%
2022/05/25	8	35.87	0	0.00	35.95	8	4,831	0.17%
2022/05/24	5	35.80	1	35.20	35.25	4	4,852	0.08%
2022/05/20	1	36.20	2	36.18	35.95	-1	4,843	-0.02%
2022/05/19	1	35.00	5	35.93	36.20	-4	4,810	-0.08%
2022/05/17	1	35.75	1	35.55	35.80	0	4,717	0.00%
2022/05/16	2	35.83	4	35.73	35.20	-2	4,763	-0.04%
2022/05/13	0	0.00	23	34.80	35.10	-23	4,721	-0.49%
2022/05/12	3	34.37	0	0.00	33.60	3	4,620	0.06%
2022/05/11	1	34.40	0	0.00	34.60	1	4,586	0.02%
2022/05/10	1	33.80	1	34.15	34.15	0	4,553	0.00%
2022/05/09	22	33.70	0	0.00	33.50	22	4,581	0.48%
2022/05/05	1	35.75	23	35.56	35.30	-22	4,605	-0.48%
2022/05/04	20	34.00	0	0.00	34.10	20	4,478	0.45%
2022/04/28	1	33.55	0	0.00	33.05	1	4,585	0.02%
2022/04/27	0	0.00	1	32.05	33.00	-1	4,581	-0.02%
2022/04/26	0	0.00	2	33.80	33.85	-2	4,542	-0.04%
2022/04/25	2	34.00	0	0.00	34.00	2	4,552	0.04%
2022/04/22	3	36.20	7	35.81	35.75	-4	4,546	-0.09%
2022/04/21	9	36.55	3	36.35	36.70	6	4,585	0.13%
2022/04/20	0	0.00	1	35.20	35.90	-1	4,424	-0.02%
2022/04/18	1	33.95	0	0.00	33.95	1	4,543	0.02%
2022/04/15	1	35.50	4	35.00	34.95	-3	4,592	-0.07%
2022/04/12	11	34.13	0	0.00	33.50	11	5,002	0.22%
2022/04/11	1	34.05	2	35.10	34.00	-1	5,567	-0.02%
2022/04/08	3	35.17	0	0.00	35.40	3	5,551	0.05%
2022/04/07	2	35.38	1	35.45	34.90	1	5,572	0.02%
2022/04/01	1	37.30	0	0.00	37.30	1	5,591	0.02%
2022/03/30	0	0.00	2	37.15	36.50	-2	5,398	-0.04%
2022/03/29	0	0.00	2	35.10	34.95	-2	5,066	-0.04%
2022/03/28	2	34.08	0	0.00	34.35	2	5,102	0.04%
2022/03/25	0	0.00	3	34.70	34.55	-3	5,198	-0.06%
2022/03/24	1	35.90	0	0.00	35.40	1	5,192	0.02%
2022/03/22	0	0.00	1	34.50	34.45	-1	5,173	-0.02%
2022/03/15	1	32.35	0	0.00	32.25	1	5,678	0.02%
2022/03/11	0	0.00	1	33.65	33.65	-1	5,927	-0.02%
2022/03/10	0	0.00	5	33.50	33.55	-5	6,021	-0.08%
2022/03/09	1	32.40	0	0.00	32.60	1	6,205	0.02%
2022/03/08	3	32.30	0	0.00	31.90	3	6,357	0.05%
2022/03/04	1	35.00	0	0.00	34.90	1	6,723	0.01%
2022/03/03	0	0.00	3	35.95	35.45	-3	6,889	-0.04%
2022/03/02	1	35.65	2	35.33	35.65	-1	7,050	-0.01%
2022/03/01	0	0.00	1	34.70	34.70	-1	7,240	-0.01%
2022/02/25	1	33.80	0	0.00	33.80	1	7,377	0.01%
2022/02/24	7	33.59	0	0.00	33.50	7	7,578	0.09%
2022/02/22	1	34.50	0	0.00	34.45	1	7,912	0.01%
2022/02/21	0	0.00	1	35.20	35.40	-1	8,381	-0.01%
2022/02/18	0	0.00	2	35.60	35.80	-2	9,702	-0.02%
2022/02/17	0	0.00	4	36.00	35.95	-4	10,065	-0.04%
2022/02/16	0	0.00	1	36.30	36.30	-1	10,956	-0.01%
2022/02/15	5	36.20	4	36.30	36.25	1	11,511	0.01%
2022/02/14	0	0.00	1	35.05	34.90	-1	11,760	-0.01%
2022/02/09	0	0.00	1	36.05	36.70	-1	12,438	-0.01%
2022/02/08	1	35.50	1	35.75	35.80	0	12,686	0.00%
2022/02/07	2	34.53	0	0.00	35.75	2	13,044	0.02%
2022/01/20	2	36.13	1	36.00	36.10	1	16,284	0.01%
2022/01/19	9	36.18	0	0.00	36.10	9	16,426	0.05%
2022/01/18	0	0.00	2	36.55	36.50	-2	16,785	-0.01%
2022/01/17	1	35.80	5	36.40	36.90	-4	17,040	-0.02%
2022/01/13	0	0.00	1	36.35	36.05	-1	17,827	-0.01%
2022/01/12	5	36.45	0	0.00	36.30	5	17,937	0.03%
2022/01/11	3	36.77	0	0.00	36.35	3	18,098	0.02%
2022/01/07	2	37.53	0	0.00	37.45	2	18,091	0.01%
2022/01/06	3	38.73	1	38.90	39.10	2	17,986	0.01%
2022/01/05	5	39.38	9	39.59	39.20	-4	17,999	-0.02%
2022/01/04	12	39.59	33	40.65	41.30	-21	17,754	-0.12%
2022/01/03	0	0.00	10	38.60	38.60	-10	17,259	-0.06%
2021/12/30	1	38.90	1	38.85	38.85	0	17,319	0.00%
2021/12/29	3	39.30	0	0.00	39.00	3	17,393	0.02%
2021/12/28	0	0.00	4	38.91	39.00	-4	17,464	-0.02%
2021/12/27	7	38.74	0	0.00	38.85	7	17,587	0.04%
2021/12/24	2	38.58	0	0.00	38.45	2	17,767	0.01%
2021/12/23	11	39.05	0	0.00	38.75	11	17,803	0.06%
2021/12/22	4	38.78	1	39.05	38.80	3	17,907	0.02%
2021/12/21	16	38.80	25	38.89	38.80	-9	18,165	-0.05%
2021/12/20	4	38.14	0	0.00	38.30	4	18,233	0.02%
2021/12/17	4	38.39	6	38.54	38.35	-2	18,282	-0.01%
2021/12/16	11	39.28	10	39.25	39.25	1	18,301	0.01%
2021/12/15	5	38.95	2	38.60	38.90	3	18,308	0.02%
2021/12/14	7	38.54	6	38.15	38.05	1	18,310	0.01%
2021/12/13	3	38.55	34	38.65	38.55	-31	18,304	-0.17%
2021/12/10	4	39.53	2	39.25	39.20	2	18,346	0.01%
2021/12/09	9	40.67	13	40.65	40.40	-4	18,419	-0.02%
2021/12/08	2	40.83	0	0.00	40.60	2	18,360	0.01%
2021/12/07	39	40.73	11	40.97	40.65	28	18,450	0.15%
2021/12/06	13	40.79	8	40.83	40.80	5	18,441	0.03%
2021/12/03	8	41.55	4	41.31	41.25	4	18,607	0.02%
2021/12/02	10	41.61	12	41.07	40.30	-2	18,681	-0.01%
2021/12/01	13	40.96	17	41.13	41.40	-4	18,887	-0.02%
2021/11/30	3	39.65	11	40.08	41.60	-8	19,204	-0.04%
2021/11/29	0	0.00	1	39.00	38.90	-1	20,669	0.00%
2021/11/26	20	39.30	15	38.85	38.55	5	21,153	0.02%
2021/11/25	22	40.62	23	40.42	40.15	-1	21,179	0.00%
2021/11/24	0	0.00	2	39.73	39.60	-2	21,052	-0.01%
2021/11/23	6	39.97	5	39.95	39.90	1	21,047	0.00%
2021/11/22	8	41.14	3	41.60	41.15	5	21,010	0.02%
2021/11/19	8	41.63	6	40.75	40.80	2	21,284	0.01%
2021/11/18	25	42.14	32	41.84	41.40	-7	21,203	-0.03%
2021/11/17	26	43.35	38	43.29	42.35	-12	20,858	-0.06%
2021/11/16	25	41.22	16	41.08	41.25	9	19,717	0.05%
2021/11/15	35	42.04	27	41.75	41.05	8	19,620	0.04%
2021/11/12	17	40.76	23	40.86	41.00	-6	18,949	-0.03%
2021/11/11	15	40.01	17	39.64	39.15	-2	18,495	-0.01%
2021/11/10	4	39.20	7.8	39.09	39.60	-3.8	18,399	-0.02%
2021/11/09	36	39.53	36	39.63	39.65	0	18,452	0.00%
2021/11/08	23	38.70	21	38.72	38.55	2	18,199	0.01%
2021/11/05	19	38.73	18	38.90	39.10	1	18,422	0.01%
2021/11/04	31	39.50	27	39.65	38.90	4	18,472	0.02%
2021/11/03	39	39.64	28	39.85	39.85	11	18,472	0.06%
2021/11/02	15	42.40	61	43.25	40.80	-46	18,042	-0.25%
2021/11/01	41	39.15	16	39.00	39.85	25	16,524	0.15%
2021/10/29	26	37.05	31	36.89	37.00	-5	16,330	-0.03%
2021/10/28	16	37.17	14	37.14	36.75	2	16,435	0.01%
2021/10/27	17	36.80	20	36.61	36.60	-3	16,897	-0.02%
2021/10/26	14	37.67	32	37.58	37.05	-18	17,415	-0.10%
2021/10/25	21	37.14	24	37.45	37.15	-3	17,709	-0.02%
2021/10/22	34	36.76	41	36.91	37.60	-7	18,459	-0.04%
2021/10/21	36	36.37	35	35.90	35.60	1	19,126	0.01%
2021/10/20	8	35.58	12	35.68	36.05	-4	19,840	-0.02%
2021/10/19	10	34.95	6	34.66	35.25	4	21,324	0.02%
2021/10/18	8	33.95	4	33.68	33.75	4	24,167	0.02%
2021/10/15	3	33.93	2	33.48	34.00	1	25,658	0.00%
2021/10/14	13	32.26	13	32.56	32.60	0	26,229	0.00%
2021/10/13	5	32.50	5	32.15	32.00	0	26,992	0.00%
2021/10/12	9	34.26	9	33.45	33.15	0	27,638	0.00%
2021/10/08	5	35.15	7	34.51	34.55	-2	28,093	-0.01%
2021/10/07	7	34.32	8	34.54	34.70	-1	28,820	0.00%
2021/10/06	25	33.83	21	33.24	33.10	4	31,899	0.01%
2021/10/05	15	33.27	12	32.08	33.25	3	33,099	0.01%
2021/10/04	17	33.10	5	32.94	32.00	12	33,868	0.04%
2021/10/01	49	34.54	11	34.56	33.60	38	34,108	0.11%
2021/09/30	10	36.14	5	36.11	36.05	5	34,293	0.01%
2021/09/29	20	36.65	14	36.35	36.05	6	34,450	0.02%
2021/09/28	22	37.52	25	37.59	37.60	-3	34,776	-0.01%
2021/09/27	24	37.13	32	36.67	37.05	-8	34,636	-0.02%
2021/09/24	7	36.16	4	36.35	36.00	3	34,690	0.01%
2021/09/23	17	36.47	15	36.05	36.00	2	34,911	0.01%
2021/09/22	11	36.53	6	36.14	36.10	5	35,592	0.01%
2021/09/17	5	37.39	7	37.31	37.80	-2	36,401	-0.01%
2021/09/16	18	37.54	15	37.25	37.00	3	36,613	0.01%
2021/09/15	33	37.63	16	37.41	37.25	17	36,646	0.05%
2021/09/14	17	37.65	19	38.09	38.50	-2	36,735	-0.01%
2021/09/13	9	38.20	9	37.91	37.85	0	36,718	0.00%
2021/09/10	11	38.37	21	38.76	38.65	-10	36,799	-0.03%
2021/09/09	11	37.98	6	37.88	38.30	5	36,814	0.01%
2021/09/08	35	38.16	12	38.10	37.40	23	36,885	0.06%
2021/09/07	12	38.98	11	38.28	38.65	1	36,887	0.00%
2021/09/06	3	39.68	11	40.48	39.10	-8	36,978	-0.02%
2021/09/03	47	41.41	35	41.65	41.70	12	37,159	0.03%
2021/09/02	17	42.93	16	42.44	40.60	1	37,520	0.00%
2021/09/01	39	40.06	37	40.74	42.05	2	36,735	0.01%
2021/08/31	0	0.00	15	38.57	39.30	-15	36,422	-0.04%
2021/08/30	19	37.87	20	38.16	37.75	-1	36,581	0.00%
2021/08/27	13	38.17	17	38.51	37.85	-4	36,773	-0.01%
2021/08/26	2	38.53	6	38.37	38.35	-4	36,824	-0.01%
2021/08/25	4	38.83	4	38.70	38.30	0	36,876	0.00%
2021/08/24	34.1	37.87	0	0.00	37.50	34.1	36,777	0.09%
2021/08/23	2	38.43	11	38.20	38.55	-9	36,876	-0.02%
2021/08/20	16	36.94	13	37.22	37.05	3	37,038	0.01%
2021/08/19	12	37.31	5	37.74	36.50	7	37,228	0.02%
2021/08/18	6	35.83	3	36.38	37.60	3	37,207	0.01%
2021/08/17	31	35.64	24	35.55	35.15	7	37,852	0.02%
2021/08/16	12	37.70	5	37.70	37.50	7	37,897	0.02%
2021/08/13	14	37.68	9	39.74	37.40	5	37,806	0.01%
2021/08/12	9	39.34	1	38.95	39.45	8	37,796	0.02%
2021/08/11	31	38.76	62.3	38.73	38.20	-31.3	37,955	-0.08%
2021/08/10	48	39.51	4	40.70	40.45	44	37,974	0.12%
2021/08/09	143	41.21	17	40.84	40.30	126	37,904	0.33%	大買/鉅額交易
2021/08/06	17	42.83	11.5	43.27	42.15	5.5	37,815	0.01%
2021/08/05	9	43.56	10	43.62	43.05	-1	38,084	0.00%
2021/08/04	24	43.59	22.1	43.57	43.30	1.9	38,435	0.00%
2021/08/03	3	43.03	2	43.10	43.40	1	38,377	0.00%
2021/08/02	11.1	43.92	13	44.51	42.85	-1.9	38,306	-0.01%
2021/07/30	10	44.03	19	43.45	43.40	-9	38,010	-0.02%
2021/07/29	16	43.52	21	43.25	43.10	-5	37,638	-0.01%
2021/07/28	198	39.78	189	40.33	42.45	9	37,375	0.02%	大買/大賣/
2021/07/27	48.1	45.21	50	45.03	43.40	-1.9	37,014	-0.01%
2021/07/26	27	46.39	20	46.59	46.50	7	37,296	0.02%
2021/07/23	32	45.41	42	46.18	44.90	-10	38,235	-0.03%
2021/07/22	89.3	44.38	64	44.66	44.70	25.3	36,872	0.07%
2021/07/21	9	43.49	20	43.75	43.90	-11	34,037	-0.03%
2021/07/20	58	37.71	13	38.56	39.95	45	32,699	0.14%
2021/07/19	9	39.38	7	39.76	38.95	2	32,374	0.01%
2021/07/16	9	37.97	20	38.06	38.90	-11	32,135	-0.03%
2021/07/15	322.5	36.06	7	36.66	37.40	315.5	31,890	0.99%	大買/鉅額交易
2021/07/14	186	35.99	20	36.53	36.30	166	32,698	0.51%	大買/鉅額交易
2021/07/13	163	40.15	513	41.44	37.30	-350	32,442	-1.08%	大買/大賣/鉅額交易
2021/07/12	21	37.92	48	38.10	38.30	-27	29,554	-0.09%
2021/07/09	6	34.17	38	34.38	34.85	-32	28,571	-0.11%
2021/07/08	9	33.18	3	32.80	32.85	6	28,148	0.02%
2021/07/07	25	33.06	31	32.86	32.70	-6	28,156	-0.02%
2021/07/06	7	32.26	1	32.75	32.30	6	28,388	0.02%
2021/07/05	14	32.67	32	32.85	33.00	-18	28,575	-0.06%
2021/07/02	10	31.55	1	31.85	31.80	9	28,580	0.03%
2021/07/01	1	31.40	6	31.10	31.10	-5	29,544	-0.02%
2021/06/30	63	31.79	2	31.60	31.75	61	30,540	0.20%
2021/06/29	72	32.58	26	32.88	31.95	46	31,149	0.15%
2021/06/28	47	32.66	73	33.72	33.95	-26	30,862	-0.08%
2021/06/25	116	32.33	0	0.00	32.00	116	30,669	0.38%	大買/鉅額交易
2021/06/24	52	31.75	4	31.96	31.95	48	30,690	0.16%
2021/06/23	151	31.01	7	31.79	31.95	144	30,916	0.47%	大買/鉅額交易
2021/06/22	64	31.29	23	32.38	30.90	41	31,361	0.13%
2021/06/21	4	31.79	0	0.00	31.60	4	32,370	0.01%
2021/06/18	31	31.97	21	32.54	31.85	10	34,039	0.03%
2021/06/17	2	32.35	12	32.16	32.40	-10	34,686	-0.03%
2021/06/16	3	31.53	3	31.43	31.35	0	34,671	0.00%
2021/06/15	25	32.52	21	32.63	32.40	4	34,743	0.01%
2021/06/11	17	32.33	18	32.21	32.45	-1	34,893	0.00%
2021/06/10	25	32.03	9	31.97	31.70	16	34,575	0.05%
2021/06/09	14	31.88	11	31.90	32.25	3	34,075	0.01%
2021/06/08	15	30.90	26	30.59	30.90	-11	33,380	-0.03%
2021/06/07	32	30.59	25	30.16	29.90	7	33,281	0.02%
2021/06/04	1	30.30	27	30.02	30.45	-26	33,080	-0.08%
2021/06/03	7	30.02	2	30.10	30.10	5	32,982	0.02%
2021/06/02	12	29.35	5	29.62	29.55	7	32,945	0.02%
2021/06/01	11	30.46	1	30.70	30.20	10	32,837	0.03%
2021/05/31	0	0.00	11	29.77	29.85	-11	32,706	-0.03%
2021/05/28	4	29.56	3	29.90	29.50	1	32,637	0.00%
2021/05/27	15	29.17	13	29.37	29.35	2	32,590	0.01%
2021/05/26	2	28.80	1	29.05	28.80	1	32,422	0.00%
2021/05/25	6	28.18	11	28.44	29.10	-5	32,412	-0.02%
2021/05/24	7	27.48	26	27.56	27.90	-19	31,818	-0.06%
2021/05/21	22	26.50	34	26.85	26.50	-12	31,924	-0.04%
2021/05/20	4	26.36	4	27.19	25.85	0	32,323	0.00%
2021/05/19	8	26.03	16	26.13	26.30	-8	32,599	-0.02%
2021/05/18	2	25.60	7	24.54	25.70	-5	33,039	-0.02%
2021/05/17	23	23.76	12	24.55	23.40	11	33,063	0.03%
2021/05/14	22	26.58	6	26.03	25.95	16	32,994	0.05%
2021/05/13	26	26.18	26	25.60	26.05	0	32,962	0.00%
2021/05/12	8	25.19	751	25.21	25.30	-743	32,685	-2.27%	大賣/鉅額交易
2021/05/11	50	28.08	5	28.47	27.90	45	32,489	0.14%
2021/05/10	18	30.51	0	0.00	30.50	18	33,017	0.05%
2021/05/07	11	30.83	8	31.23	31.20	3	35,030	0.01%
2021/05/06	1	29.50	6	29.94	29.55	-5	35,368	-0.01%
2021/05/05	8	30.41	13	31.02	29.80	-5	35,727	-0.01%
2021/05/04	29	31.49	27	30.96	30.45	2	35,985	0.01%
2021/05/03	33	33.62	69	34.20	32.20	-36	35,869	-0.10%
2021/04/29	85	33.85	163	33.95	35.05	-78	35,279	-0.22%	大賣/
2021/04/28	0	0.00	75	32.11	31.90	-75	34,789	-0.22%
2021/04/27	0	0.00	7	31.86	31.75	-7	36,626	-0.02%
2021/04/26	32	32.02	57	32.39	32.15	-25	37,864	-0.07%
2021/04/23	3	32.10	17	32.05	32.15	-14	38,967	-0.04%
2021/04/22	19	32.44	67	32.78	30.80	-48	39,286	-0.12%
2021/04/21	23	33.25	8	33.20	33.05	15	39,685	0.04%
2021/04/20	33	33.75	34	33.71	33.75	-1	41,249	0.00%
2021/04/19	11	32.00	30	31.65	32.25	-19	41,999	-0.05%
2021/04/16	8	31.06	7	30.88	30.95	1	42,586	0.00%
2021/04/15	6	30.70	12	30.90	31.30	-6	42,652	-0.01%
2021/04/14	69	29.97	16	29.91	30.10	53	42,856	0.12%
2021/04/13	9	31.72	6	31.66	30.90	3	42,534	0.01%
2021/04/12	120	31.87	44.1	31.33	30.95	75.9	42,290	0.18%	大買/
2021/04/09	8	32.54	17	33.04	32.40	-9	41,776	-0.02%
2021/04/08	78	33.02	56	33.48	32.85	22	41,548	0.05%
2021/04/07	57.1	33.97	44	33.67	33.15	13.1	41,705	0.03%
2021/04/06	22	32.70	48	33.44	34.10	-26	41,049	-0.06%
2021/04/01	42	31.04	19	30.85	31.05	23	40,359	0.06%
2021/03/31	105	30.72	45	30.80	30.00	60	39,621	0.15%	大買/
2021/03/30	61	30.58	37	30.59	30.90	24	39,344	0.06%
2021/03/29	41	29.70	31	29.85	29.55	10	38,674	0.03%
2021/03/26	24	29.43	40	29.40	29.30	-16	38,476	-0.04%
2021/03/25	12	30.22	19	30.70	29.60	-7	38,239	-0.02%
2021/03/24	63	31.07	56	30.81	30.50	7	37,772	0.02%
2021/03/23	98	30.47	54	30.75	30.90	44	36,947	0.12%
2021/03/22	26	26.96	50	27.32	28.80	-24	35,152	-0.07%
2021/03/19	5	26.12	13	25.59	26.25	-8	34,362	-0.02%
2021/03/18	16	26.03	2	26.35	26.00	14	34,244	0.04%
2021/03/17	53	26.01	10	26.55	26.25	43	34,074	0.13%
2021/03/16	6	25.82	0	0.00	25.75	6	33,715	0.02%
2021/03/15	29	25.84	0	0.00	25.40	29	33,655	0.09%
2021/03/12	30	25.10	2	24.95	24.85	28	33,501	0.08%
2021/03/11	0	0.00	12	25.21	25.40	-12	34,099	-0.04%
2021/03/10	3	24.33	6	24.50	23.95	-3	34,468	-0.01%
2021/03/09	1	23.85	4	23.70	23.90	-3	34,459	-0.01%
2021/03/08	4	24.53	31	24.25	24.25	-27	34,373	-0.08%
2021/03/05	6	24.53	25	24.35	24.75	-19	34,369	-0.06%
2021/03/04	20	24.80	2	24.85	24.70	18	34,334	0.05%
2021/03/03	1	25.40	7	25.13	25.30	-6	34,611	-0.02%
2021/03/02	57	25.89	10	25.87	25.55	47	34,445	0.14%
2021/02/26	5	25.85	6	25.53	25.75	-1	34,261	0.00%
2021/02/25	7	25.69	4	25.54	25.50	3	34,209	0.01%
2021/02/24	6	25.67	9	25.71	25.45	-3	34,275	-0.01%
2021/02/23	14	26.22	37	26.20	26.05	-23	34,263	-0.07%
2021/02/22	27	27.03	3	27.03	26.80	24	34,238	0.07%
2021/02/19	18	26.28	15	26.63	26.65	3	33,748	0.01%
2021/02/18	32	25.95	29	26.46	26.50	3	33,377	0.01%
2021/02/17	40	24.85	2	24.90	24.90	38	32,857	0.12%
2021/02/05	1	23.90	5	24.00	23.80	-4	32,472	-0.01%
2021/02/04	2	23.90	2	24.03	23.90	0	32,275	0.00%
2021/02/03	0	0.00	7	24.16	24.30	-7	32,059	-0.02%
2021/02/02	18	24.21	21	24.34	24.15	-3	31,898	-0.01%
2021/02/01	61	24.27	2	25.00	23.80	59	31,660	0.19%
2021/01/29	51	26.67	131	27.08	25.10	-80	30,816	-0.26%	大賣/
2021/01/28	3	25.78	7	25.59	25.80	-4	28,568	-0.01%
2021/01/27	59	25.68	37	25.71	25.60	22	27,891	0.08%
2021/01/26	11	25.33	7	25.55	25.00	4	27,254	0.01%
2021/01/25	50	25.17	32	25.17	25.15	18	26,603	0.07%
2021/01/22	42	25.01	32	25.11	25.25	10	26,066	0.04%
2021/01/21	67	25.60	58	25.60	25.10	9	25,197	0.04%
2021/01/20	253	25.71	201	25.27	24.65	52	23,693	0.22%	大買/大賣/
2021/01/19	20	26.12	28	27.01	27.20	-8	21,667	-0.04%
2021/01/18	38	23.12	113.1	24.03	24.75	-75.1	20,346	-0.37%	大賣/
2021/01/15	28	22.96	68	22.62	22.50	-40	19,028	-0.21%
2021/01/14	67	23.17	40	23.04	23.00	27	18,428	0.15%
2021/01/13	171	22.09	83.3	22.48	23.40	87.7	17,516	0.50%	大買/
2021/01/12	56	21.73	34.1	22.18	22.45	22	15,549	0.14%
2021/01/11	11	19.90	16	20.34	20.45	-5	13,671	-0.04%
2021/01/08	12	18.70	4.1	18.56	18.60	7.9	12,564	0.06%
2021/01/07	10	18.41	10	18.85	18.45	0	12,293	0.00%
2021/01/06	0	0.00	20	17.90	17.75	-20	11,846	-0.17%
2021/01/05	0	0.00	8	17.97	18.05	-8	11,715	-0.07%
2021/01/04	10	18.45	0	0.00	18.50	10	11,613	0.09%
2020/12/31	10	18.35	10	18.75	18.30	0	11,740	0.00%
2020/12/30	0	0.00	17	18.60	18.60	-17	11,563	-0.15%
2020/12/29	40	18.68	22	18.27	18.10	18	10,972	0.16%
2020/12/28	0	0.00	1	17.40	18.30	-1	10,507	-0.01%
2020/12/25	0	0.00	4	17.50	17.30	-4	9,995	-0.04%
2020/12/24	15	17.37	1	17.35	17.45	14	9,851	0.14%
2020/12/23	0	0.00	51	16.69	16.80	-51	9,704	-0.53%
2020/12/22	51	16.99	0	0.00	16.45	51	9,834	0.52%
2020/12/21	0	0.00	9	16.82	16.95	-9	9,927	-0.09%
2020/12/18	26	17.29	15	17.20	17.10	11	10,233	0.11%
2020/12/17	62	17.65	5	17.55	17.65	57	10,274	0.55%
2020/12/15	50	16.70	0	0.00	16.65	50	10,405	0.48%
2020/12/14	50	17.20	0	0.00	17.15	50	10,400	0.48%
2020/12/11	14	17.14	6	16.98	17.20	8	10,518	0.08%
2020/12/10	24	16.90	2	16.80	16.75	22	10,700	0.21%
2020/12/09	5	17.24	9	17.21	17.45	-4	10,629	-0.04%
2020/12/08	34	17.02	3	17.08	17.05	31	10,524	0.29%
2020/12/07	39	17.74	35	18.15	17.65	4	10,374	0.04%
2020/12/04	4	16.38	34	17.15	17.35	-30	9,681	-0.31%
2020/12/03	5	16.10	1	16.30	15.85	4	9,117	0.04%
2020/12/02	22	16.02	20	15.90	16.05	2	9,171	0.02%
2020/12/01	20	15.85	8	15.75	15.95	12	9,151	0.13%
2020/11/30	10	15.65	24	15.56	15.60	-14	9,051	-0.15%
2020/11/27	35	15.74	5	15.96	15.75	30	9,069	0.33%
2020/11/26	2	15.50	2	15.45	15.45	0	8,817	0.00%
2020/11/25	2	15.25	0	0.00	15.30	2	8,760	0.02%
2020/11/24	0	15.20	30	15.50	15.05	-30	8,651	-0.35%
2020/11/23	6	15.58	20	15.50	15.50	-14	8,496	-0.16%
2020/11/20	2	15.30	0	0.00	15.75	2	8,207	0.02%
2020/11/19	33	15.30	2	15.13	15.55	31	7,947	0.39%
2020/11/18	11	14.85	0	0.00	14.85	11	7,645	0.14%
2020/11/17	0	0.00	5	15.10	14.85	-5	7,635	-0.07%
2020/11/16	10	14.95	6	14.83	14.95	4	7,625	0.05%
2020/11/13	2	14.25	0	0.00	14.30	2	7,527	0.03%
2020/11/12	3	14.25	10	14.40	14.30	-7	7,604	-0.09%
2020/11/10	20	14.75	1	14.60	14.65	19	7,850	0.24%
2020/11/09	2	15.10	0	0.00	15.10	2	7,770	0.03%
2020/11/06	2	14.43	0	0.00	14.55	2	7,636	0.03%
2020/11/04	10	14.45	0	0.00	14.35	10	7,775	0.13%
2020/10/27	1	14.80	20	14.90	14.75	-19	7,785	-0.24%
2020/10/26	20	15.13	0	0.00	15.00	20	7,745	0.26%
2020/10/23	0	0.00	2	14.70	14.80	-2	7,649	-0.03%
2020/10/22	0	0.00	2	14.75	14.75	-2	7,754	-0.03%
2020/10/21	0	0.00	30	14.85	14.85	-30	7,710	-0.39%
2020/10/20	1	15.00	30	14.75	14.90	-29	7,685	-0.38%
2020/10/19	62	14.90	1	14.90	14.85	61	7,633	0.80%
2020/10/16	0	0.00	20	14.55	14.30	-20	7,607	-0.26%
2020/10/15	10	14.75	6	14.58	14.65	4	7,670	0.05%
2020/10/14	10	14.65	3	14.60	14.55	7	7,604	0.09%
2020/10/12	2	14.30	0	0.00	14.30	2	7,481	0.03%
2020/10/08	3	14.25	0	0.00	14.50	3	7,420	0.04%
2020/10/07	1	13.85	0	0.00	13.85	1	7,160	0.01%
2020/09/30	2	13.55	0	0.00	13.50	2	7,240	0.03%
2020/09/28	0	0.00	3	13.60	13.55	-3	7,387	-0.04%
2020/09/25	2	13.45	0	0.00	13.45	2	7,431	0.03%
2020/09/24	0	0.00	2	14.45	13.85	-2	7,279	-0.03%
2020/09/23	16	14.48	0	0.00	14.45	16	7,098	0.23%
2020/09/21	2	14.45	0	0.00	14.50	2	6,512	0.03%
2020/09/18	3	14.50	0	0.00	14.80	3	6,267	0.05%
2020/09/17	0	0.00	2	14.25	14.25	-2	6,221	-0.03%
2020/09/16	3	14.23	1	14.05	14.10	2	6,800	0.03%
2020/09/15	3	14.02	0	0.00	14.30	3	6,620	0.05%
2020/09/11	1	13.50	5	13.35	13.35	-4	6,260	-0.06%
2020/09/10	10	13.55	0	0.00	13.55	10	6,194	0.16%
2020/09/09	0	0.00	7	13.51	13.80	-7	6,106	-0.11%
2020/09/08	5	13.25	0	0.00	13.25	5	5,988	0.08%
2020/09/07	5	13.60	5	13.55	13.40	0	5,936	0.00%
2020/09/03	0	0.00	3	13.05	13.05	-3	5,723	-0.05%
2020/09/02	8	12.95	0	0.00	12.85	8	5,662	0.14%
2020/09/01	0	0.00	2	13.15	13.15	-2	5,580	-0.04%
2020/08/31	0	0.00	6	12.45	12.40	-6	5,402	-0.11%
2020/08/21	0	0.00	1	12.10	12.25	-1	6,054	-0.02%
2020/08/20	9	11.96	10	12.40	11.90	-1	6,181	-0.02%
2020/08/18	10	13.40	0	0.00	13.30	10	5,918	0.17%
2020/08/17	0	0.00	2	13.40	13.30	-2	5,829	-0.03%
2020/08/13	1	12.70	1	12.60	12.60	0	5,681	0.00%
2020/07/29	0	0.00	1	12.00	12.20	-1	5,704	-0.02%
2020/07/28	0	0.00	21	12.36	12.00	-21	5,652	-0.37%
2020/07/27	0	0.00	1	12.30	12.10	-1	5,499	-0.02%
2020/07/24	0	0.00	1	12.70	12.30	-1	5,494	-0.02%
2020/07/22	29	12.68	2	12.50	12.70	27	5,481	0.49%
2020/07/21	2	12.38	0	0.00	12.35	2	5,320	0.04%
2020/07/14	0	0.00	10	12.20	12.10	-10	5,146	-0.19%
2020/07/10	0	0.00	2	12.85	12.30	-2	5,133	-0.04%
2020/07/07	0	0.00	5	12.40	12.40	-5	4,929	-0.10%
2020/06/30	5	12.20	12	12.15	12.20	-7	4,597	-0.15%
2020/06/29	0	0.00	1	12.60	12.25	-1	4,544	-0.02%
2020/06/24	5	12.55	6	12.78	12.45	-1	4,384	-0.02%
2020/06/23	1	12.75	2	12.95	12.85	-1	4,210	-0.02%
2020/06/19	10	11.90	0	0.00	11.95	10	3,526	0.28%
2020/06/11	1	11.70	0	0.00	11.50	1	3,424	0.03%
2020/06/08	1	11.85	200	11.80	11.75	-199	3,432	-5.80%	大賣/鉅額交易
2020/06/04	0	0.00	1	12.05	11.85	-1	3,366	-0.03%
2020/06/03	12	12.18	0	0.00	12.20	12	3,330	0.36%
2020/06/02	5	11.75	0	0.00	11.70	5	3,192	0.16%
2020/05/28	1	11.70	0	0.00	11.25	1	2,799	0.04%
2020/05/20	203	10.88	0	0.00	10.95	203	2,382	8.52%	大買/鉅額交易
2020/05/19	5	11.10	0	0.00	11.15	5	2,225	0.22%
2020/05/11	2	10.45	0	0.00	10.60	2	1,775	0.11%
2020/05/07	0	0.00	2	10.40	10.50	-2	1,758	-0.11%
2020/04/17	0	0.00	5	10.30	10.05	-5	1,861	-0.27%
2020/04/15	5	10.15	0	0.00	10.15	5	1,828	0.27%
2020/04/13	2	9.50	0	0.00	9.44	2	1,749	0.11%
2020/03/17	0.1	8.43	1	8.54	8.36	-0.9	2,157	-0.04%
2020/02/26	0	0.00	9	11.40	11.40	-9	1,997	-0.45%
2020/02/10	30	11.75	0	0.00	11.80	30	2,039	1.47%
2020/01/31	0	0.00	1	12.40	12.10	-1	1,984	-0.05%
2020/01/30	2	12.25	0	0.00	12.10	2	2,029	0.10%
2020/01/17	0	0.00	2	13.25	13.40	-2	1,972	-0.10%
2020/01/14	14	13.45	0	0.00	13.35	14	2,190	0.64%
2020/01/03	50	13.69	0	0.00	13.35	50	2,260	2.21%
2019/12/30	2	13.90	5	13.82	13.85	-3	2,216	-0.14%
2019/12/27	4	13.50	4	13.60	13.70	0	2,159	0.00%
2019/12/25	0	0.00	3	13.05	13.10	-3	2,030	-0.15%
2019/12/09	2	13.40	0	0.00	13.40	2	2,854	0.07%
2019/11/12	0	0.00	4	13.05	13.10	-4	3,613	-0.11%
2019/11/07	0	0.00	5	13.45	13.35	-5	3,680	-0.14%
2019/10/31	1	13.85	1	13.95	13.85	0	3,748	0.00%
2019/10/25	0	0.00	3	14.35	14.30	-3	3,812	-0.08%
2019/10/24	3	14.40	1	14.45	14.40	2	3,826	0.05%
2019/10/22	5	14.26	0	0.00	14.20	5	3,960	0.13%
2019/10/21	3	14.30	0	0.00	14.50	3	3,834	0.08%
2019/10/02	0	0.00	5	14.00	13.95	-5	3,573	-0.14%
2019/09/17	5	13.60	0	0.00	13.45	5	2,919	0.17%
2019/09/16	0	0.00	2	13.25	13.40	-2	2,827	-0.07%
2019/09/11	20	13.50	0	0.00	13.30	20	2,831	0.71%
2019/08/30	1	13.70	6	14.00	13.70	-5	2,424	-0.21%
2019/08/26	0	0.00	1	14.00	13.85	-1	2,119	-0.05%
2019/08/20	2	14.03	3	14.22	13.85	-1	1,998	-0.05%
2019/08/16	0	0.00	1	13.40	13.50	-1	1,979	-0.05%
2019/08/14	1	13.25	0	0.00	13.20	1	1,928	0.05%
2019/08/06	0	0.00	1	12.75	13.05	-1	1,838	-0.05%
2019/08/02	4	13.75	101	13.90	14.00	-97	1,771	-5.47%	大賣/
2019/07/25	10	13.80	0	0.00	13.80	10	1,493	0.67%
2019/07/24	1	13.25	0	0.00	13.40	1	1,320	0.08%
2019/07/10	0	0.00	1	13.05	13.00	-1	1,178	-0.08%
2019/05/08	0	0.00	10	12.15	12.20	-10	2,885	-0.35%
2019/05/07	0.1	12.40	0	0.00	12.35	0.1	2,888	0.00%
2019/04/26	0	0.00	80	13.26	13.10	-80	2,989	-2.68%
2019/04/25	80	13.35	0	0.00	13.35	80	3,012	2.66%
2019/04/08	0	0.00	1	13.65	13.60	-1	2,758	-0.04%
2019/04/01	0	0.00	1	13.50	13.50	-1	2,620	-0.04%
2019/03/29	0	13.30	0	0.00	13.40	0	2,587	0.00%
2019/03/28	10	13.40	0	0.00	13.30	10	2,586	0.39%
2019/03/22	0	0.00	5	13.75	13.55	-5	2,532	-0.20%
2019/03/19	101	13.50	0	0.00	13.70	101	2,393	4.22%	大買/鉅額交易
2019/03/18	5	13.75	0	0.00	13.90	5	2,332	0.21%
2019/03/15	0	0.00	1	13.20	13.40	-1	2,043	-0.05%
2019/03/14	0	0.00	1	13.00	13.00	-1	1,940	-0.05%
2019/02/26	0	0.00	1	13.00	12.75	-1	1,972	-0.05%
2019/02/19	20	12.80	0	0.00	13.15	20	1,808	1.11%
2019/02/15	0	0.00	2	12.93	12.70	-2	1,686	-0.12%
2019/02/14	0	0.00	5	12.36	12.60	-5	1,481	-0.34%
2019/01/18	1	11.70	0	0.00	11.75	1	1,382	0.07%
2018/12/13	0	0.00	2	11.90	11.90	-2	1,475	-0.14%
2018/12/07	5	12.20	0	0.00	12.05	5	1,482	0.34%
2018/12/06	2	12.65	0	0.00	11.80	2	1,466	0.14%
2018/11/26	1	11.20	0	0.00	11.50	1	1,316	0.08%
2018/11/06	0	0.00	3	10.45	10.45	-3	1,369	-0.22%
2018/10/29	0	0.00	2	9.67	10.10	-2	1,670	-0.12%
2018/08/31	0	0.00	10	13.95	14.00	-10	3,128	-0.32%
2018/08/20	0	0.00	5	13.65	13.40	-5	3,973	-0.13%
2018/08/16	5	13.70	0	0.00	13.65	5	4,054	0.12%
2018/08/15	7	13.98	0	0.00	13.95	7	4,070	0.17%
2018/08/14	1	14.30	0	0.00	14.30	1	4,042	0.02%
2018/08/10	2	15.35	0	0.00	15.30	2	3,988	0.05%
2018/08/09	0	0.00	3	16.20	15.75	-3	3,956	-0.08%
2018/08/08	0	0.00	1	15.70	15.70	-1	3,824	-0.03%
2018/08/07	0	0.00	2	15.35	15.30	-2	3,776	-0.05%
2018/08/03	0	0.00	1	14.95	15.00	-1	3,726	-0.03%
2018/07/24	0	0.00	3	14.90	14.90	-3	3,851	-0.08%
2018/07/17	2	15.08	0	0.00	15.20	2	3,862	0.05%
2018/07/16	0	0.00	20	14.80	15.00	-20	3,782	-0.53%
2018/07/13	0	0.00	2	14.80	14.85	-2	3,837	-0.05%
2018/07/12	20	14.65	18	14.70	14.65	2	3,820	0.05%
2018/07/10	20	15.03	0	0.00	15.00	20	3,780	0.53%
2018/07/05	0	0.00	1	15.15	15.10	-1	3,732	-0.03%
2018/06/28	3	15.87	0	0.00	15.75	3	3,750	0.08%
2018/06/27	4	16.46	1	16.20	16.20	3	3,731	0.08%
2018/06/20	0	0.00	3	16.50	16.25	-3	3,196	-0.09%
2018/06/19	3	16.20	0	0.00	16.20	3	3,176	0.09%
2018/06/15	0	0.00	10	16.30	16.65	-10	3,056	-0.33%
2018/06/14	0	0.00	1	16.50	16.25	-1	2,999	-0.03%
2018/06/13	1	16.15	0	0.00	16.30	1	3,055	0.03%
2018/06/12	0	0.00	3	16.65	16.35	-3	3,137	-0.10%
2018/06/11	0	0.00	2	16.10	16.20	-2	3,168	-0.06%
2018/06/07	3	16.40	0	0.00	16.40	3	3,226	0.09%
2018/06/06	0	0.00	2	15.85	16.35	-2	2,979	-0.07%
2018/06/05	0	0.00	10	15.65	15.55	-10	2,900	-0.34%
2018/06/04	10	15.55	0	0.00	15.55	10	3,001	0.33%
2018/06/01	0	0.00	3	15.70	15.45	-3	3,066	-0.10%
2018/05/14	0	0.00	9	14.45	14.50	-9	3,279	-0.27%
2018/05/09	10	14.45	0	0.00	14.40	10	3,589	0.28%
2018/05/08	1	14.45	0	0.00	14.40	1	3,707	0.03%
2018/05/07	0	0.00	1	14.35	14.40	-1	4,162	-0.02%
2018/04/26	1	14.10	0	0.00	14.05	1	5,839	0.02%
2018/04/25	1	14.40	0	0.00	14.50	1	5,945	0.02%
2018/04/23	0	0.00	1	15.10	15.05	-1	5,961	-0.02%
2018/04/19	16	15.65	0	0.00	15.60	16	6,070	0.26%
2018/04/11	0	0.00	1	15.50	15.50	-1	6,128	-0.02%
2018/04/03	0	0.00	10	15.65	15.70	-10	6,353	-0.16%
2018/04/02	10	15.95	0	0.00	15.95	10	6,350	0.16%
2018/03/31	0	0.00	3	16.10	16.15	-3	6,361	-0.05%
2018/03/29	5	15.90	0	0.00	15.90	5	6,350	0.08%
2018/03/28	0	0.00	5	15.95	15.85	-5	6,373	-0.08%
2018/03/27	0	0.00	11	16.05	16.05	-11	6,474	-0.17%
2018/03/26	1	15.80	0	0.00	15.90	1	6,509	0.02%
2018/03/21	27	16.50	0	0.00	16.45	27	6,503	0.42%
2018/03/20	0	0.00	5	16.25	16.25	-5	6,466	-0.08%
2018/03/19	5	16.65	0	0.00	16.45	5	6,457	0.08%
2018/03/16	0	16.60	0	0.00	16.70	0	6,358	0.00%
2018/03/15	0	0.00	4	16.45	16.45	-4	6,261	-0.06%
2018/03/13	0	0.00	1	16.25	16.30	-1	6,256	-0.02%
2018/03/12	0	0.00	11	16.39	16.30	-11	6,197	-0.18%
2018/03/09	0	0.00	7	16.39	16.30	-7	6,248	-0.11%
2018/03/08	20	16.68	10	16.55	16.55	10	6,314	0.16%
2018/03/07	6	16.20	0	0.00	16.30	6	6,219	0.10%
2018/03/02	0	0.00	1	16.00	16.05	-1	6,227	-0.02%
2018/02/27	0	0.00	16	16.23	16.05	-16	6,356	-0.25%
2018/02/26	0	0.00	1	16.10	16.10	-1	6,485	-0.02%
2018/02/23	1	16.40	11	16.50	16.40	-10	6,473	-0.15%
2018/02/12	0	0.00	2	15.20	15.20	-2	6,439	-0.03%
2018/02/09	0	0.00	2	14.80	15.20	-2	6,477	-0.03%
2018/02/08	4	15.69	0	0.00	15.75	4	6,456	0.06%
2018/02/05	2	17.00	2	17.30	17.30	0	6,477	0.00%
2018/02/02	0	0.00	6	18.39	18.00	-6	6,492	-0.09%
2018/02/01	3	18.20	6	18.17	17.85	-3	7,139	-0.04%
2018/01/31	0	0.00	1	18.50	18.25	-1	7,161	-0.01%
2018/01/30	1	18.75	1	18.50	18.45	0	7,301	0.00%
2018/01/26	66	18.30	22	18.45	18.40	44	6,818	0.65%
2018/01/25	9	17.73	7	17.93	18.00	2	6,221	0.03%
2018/01/24	4	16.70	0	0.00	17.30	4	5,782	0.07%
2018/01/23	0	0.00	20	16.79	16.65	-20	5,698	-0.35%
2018/01/22	10	17.30	0	0.00	16.90	10	5,859	0.17%
2018/01/19	15	16.95	7	16.84	16.95	8	6,149	0.13%
2018/01/18	0	0.00	2	16.70	16.60	-2	6,113	-0.03%
2018/01/16	12	16.84	0	0.00	16.85	12	6,922	0.17%
2018/01/11	0	0.00	2	16.25	16.15	-2	7,633	-0.03%
2018/01/10	1	16.35	0	0.00	16.30	1	7,688	0.01%
2018/01/08	0	0.00	2	17.10	16.60	-2	8,199	-0.02%
2018/01/04	0	0.00	3	17.00	17.10	-3	8,434	-0.04%
2018/01/03	0	0.00	10	16.95	16.85	-10	8,432	-0.12%
2018/01/02	0	0.00	1	17.00	17.00	-1	8,363	-0.01%