凌陽 (2401)-新光-桃園券商分點個股進出

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
27.60
漲跌
▼1.75
漲幅
-5.96%
成交量
11,173張
產業
上市半導體類股▼6.13%
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	28.10	31	28.24	27.60	-26	4,610	-0.56%
2024/04/18	38	29.93	19	29.33	29.35	19	4,521	0.42%
2024/04/17	161	29.09	84	29.02	28.90	77	4,380	1.76%	大買/
2024/04/16	28.3	28.73	50.6	28.70	29.30	-22.3	4,031	-0.55%
2024/04/15	9.1	27.87	10	27.80	27.80	-0.9	3,762	-0.02%
2024/04/12	2.5	28.32	29	28.53	28.30	-26.5	3,692	-0.72%
2024/04/11	0	0.00	0	28.05	28.00	0	3,659	0.00%
2024/04/10	1	28.30	1	28.30	28.30	0	3,656	0.00%
2024/04/09	1	27.85	7	27.90	27.90	-6	3,676	-0.16%
2024/04/08	12	27.73	2	27.70	27.70	10	3,693	0.27%
2024/04/03	3	27.90	2	28.05	27.95	1	3,706	0.03%
2024/04/02	9	28.10	0	0.00	28.00	9	3,719	0.24%
2024/04/01	10	28.33	0	0.00	28.40	10	3,742	0.27%
2024/03/29	3	28.10	0	0.00	28.10	3	3,800	0.08%
2024/03/28	10.1	28.04	0	0.00	27.95	10.1	3,811	0.26%
2024/03/27	4	28.25	2	28.20	28.25	2	3,820	0.05%
2024/03/26	9.1	28.76	0	0.00	28.30	9.1	3,833	0.24%
2024/03/25	12	28.89	5	29.09	29.15	7	3,806	0.18%
2024/03/22	1	28.75	4	28.55	28.80	-3	3,777	-0.08%
2024/03/21	3	28.65	1	28.65	28.90	2	3,835	0.05%
2024/03/20	0	28.85	0	0.00	28.50	0	4,000	0.00%
2024/03/19	4.2	28.77	0	0.00	28.75	4.2	4,104	0.10%
2024/03/18	2	28.72	1	28.50	28.95	1	4,133	0.02%
2024/03/15	8	29.05	4	28.99	28.80	4	4,224	0.09%
2024/03/14	2	29.35	1	29.51	29.30	1	4,331	0.02%
2024/03/13	7	30.33	13.2	30.28	30.20	-6.2	4,480	-0.14%
2024/03/12	3.2	31.10	0	0.00	31.15	3.2	4,580	0.07%
2024/03/11	0.1	31.55	0	0.00	31.30	0.1	4,687	0.00%
2024/03/08	4	31.36	1	31.30	31.20	3	4,753	0.06%
2024/03/07	2	31.53	2	31.48	31.50	0	4,828	0.00%
2024/03/06	2	32.08	0	0.00	32.00	2	4,921	0.04%
2024/03/05	0.1	32.41	7	32.34	32.45	-6.9	5,081	-0.14%
2024/03/04	64	32.91	16	32.75	32.65	48	5,571	0.86%
2024/03/01	10	32.95	1	32.75	32.60	9	5,889	0.15%
2024/02/29	1	32.80	2	32.80	33.10	-1	6,068	-0.02%
2024/02/27	12.1	32.65	15	32.90	32.95	-3	6,287	-0.05%
2024/02/26	11	33.11	13	33.32	33.50	-2	6,529	-0.03%
2024/02/23	1	34.00	18	33.62	33.15	-17	6,921	-0.25%
2024/02/22	7	33.46	5	33.71	33.40	2	7,308	0.03%
2024/02/21	9	33.74	8	33.61	33.30	1	7,988	0.01%
2024/02/20	7	33.26	4	33.34	33.40	3	8,652	0.03%
2024/02/16	5.2	32.13	2	32.80	32.80	3.1	8,759	0.04%
2024/02/15	0	31.60	3.2	31.55	31.50	-3.2	8,739	-0.04%
2024/02/05	8.2	31.00	0.3	31.00	30.95	7.9	8,754	0.09%
2024/02/02	3.4	31.98	0.2	32.06	31.70	3.2	8,750	0.04%
2024/02/01	0.5	32.34	0	32.30	32.30	0.4	8,788	0.01%
2024/01/31	7	32.82	2.1	32.84	32.30	4.9	8,902	0.06%
2024/01/30	2.1	32.06	1	32.25	32.20	1.1	9,526	0.01%
2024/01/29	1	32.25	1	32.40	32.65	0	9,790	0.00%
2024/01/26	0	0.00	1	32.00	32.05	-1	9,797	-0.01%
2024/01/25	1	32.90	0	0.00	32.60	1	9,790	0.01%
2024/01/24	1	33.65	0	0.00	33.30	1	9,809	0.01%
2024/01/23	6	34.10	50	34.55	33.80	-44	9,892	-0.45%
2024/01/22	53	34.27	5	33.73	34.30	48	9,875	0.49%
2024/01/19	0.1	33.00	16	32.94	33.10	-16	9,889	-0.16%
2024/01/18	23	32.52	5	32.90	32.40	18	10,046	0.18%
2024/01/17	12	33.45	7.1	33.03	33.20	4.9	10,531	0.05%
2024/01/16	4.1	33.72	9	33.47	33.45	-4.9	10,607	-0.05%
2024/01/15	1	32.60	6	32.62	32.70	-5	10,773	-0.05%
2024/01/12	15	31.98	1	31.95	31.50	14	10,860	0.13%
2024/01/11	2	32.48	1.4	32.51	32.70	0.6	10,872	0.01%
2024/01/10	4	32.26	3	32.10	32.15	1	11,077	0.01%
2024/01/09	11	32.12	12	32.39	32.25	-1	11,207	-0.01%
2024/01/08	0	33.23	0	0.00	32.75	0	11,219	0.00%
2024/01/05	0.1	32.96	0	0.00	33.00	0.1	11,247	0.00%
2024/01/04	2	32.90	3	32.85	32.80	-1	11,311	-0.01%
2024/01/03	0.4	33.43	3	33.20	33.25	-2.6	11,316	-0.02%
2024/01/02	0	0.00	2	33.80	33.75	-2	11,308	-0.02%
2023/12/29	4	34.18	4.1	34.21	34.35	-0.1	11,330	0.00%
2023/12/28	0	34.15	6	34.02	34.00	-6	11,328	-0.05%
2023/12/27	4	34.16	4	34.75	34.10	0	11,364	0.00%
2023/12/26	2	34.10	5	34.07	34.10	-3	11,341	-0.03%
2023/12/25	1	33.70	0	0.00	33.30	1	11,322	0.01%
2023/12/22	1	33.70	2	33.50	33.60	-1	11,316	-0.01%
2023/12/20	1	33.70	2	33.93	33.70	-1	11,327	-0.01%
2023/12/19	4.1	33.78	3	33.45	33.70	1.1	11,337	0.01%
2023/12/18	5.1	34.26	14	34.33	34.05	-8.9	11,374	-0.08%
2023/12/15	11	35.15	6	35.58	34.85	5	11,431	0.04%
2023/12/14	3.3	36.74	4	36.65	36.65	-0.7	11,365	-0.01%
2023/12/13	2	36.30	3	36.10	36.30	-1	11,296	-0.01%
2023/12/12	2	36.10	4	36.08	36.10	-2	11,364	-0.02%
2023/12/11	24	36.78	24	36.67	36.55	0	11,377	0.00%
2023/12/08	58	36.60	59	36.54	36.40	-1	11,300	-0.01%
2023/12/07	9	35.86	40.3	35.68	35.55	-31.3	11,179	-0.28%
2023/12/06	14.1	35.85	10	35.91	36.10	4.1	11,165	0.04%
2023/12/05	35.1	34.85	2	34.70	34.80	33.1	11,140	0.30%
2023/12/04	2.2	35.42	10.3	35.31	35.05	-8.1	11,398	-0.07%
2023/12/01	21	36.20	11	36.02	35.75	10	12,165	0.08%
2023/11/30	41	36.07	45	36.28	36.15	-4	12,722	-0.03%
2023/11/29	76	36.47	102	36.64	36.40	-26	12,666	-0.21%	大賣/
2023/11/28	37	36.28	123	36.83	36.50	-86	12,273	-0.70%	大賣/
2023/11/27	26	36.02	30	36.00	35.65	-4	12,262	-0.03%
2023/11/24	141	36.02	27	35.84	35.55	114	12,347	0.92%	大買/鉅額交易
2023/11/22	54	36.16	89.1	35.90	36.05	-35.1	12,036	-0.29%
2023/11/21	36.3	35.00	42	35.08	35.40	-5.7	11,773	-0.05%
2023/11/20	91	35.37	94	35.89	35.65	-3	11,498	-0.03%
2023/11/17	136	34.79	121.1	34.64	34.50	14.9	10,918	0.14%	大買/大賣/
2023/11/16	26	32.55	32	32.50	32.60	-6	10,420	-0.06%
2023/11/15	13	31.98	13	32.07	31.60	0	10,384	0.00%
2023/11/14	5	31.50	6	31.52	31.50	-1	10,460	-0.01%
2023/11/13	1	31.40	3	31.42	31.40	-2	10,882	-0.02%
2023/11/10	4	31.24	0	0.00	31.10	4	10,947	0.04%
2023/11/09	4	31.73	4	31.63	31.85	0	10,960	0.00%
2023/11/08	8.2	32.54	6	32.63	32.15	2.2	11,004	0.02%
2023/11/07	71	33.24	110.1	33.21	33.05	-39.1	10,987	-0.36%	大賣/
2023/11/06	44	32.40	30	32.42	32.55	14	10,393	0.13%
2023/11/03	1	30.05	0	0.00	29.95	1	10,160	0.01%
2023/11/02	0	0.00	3	30.25	30.05	-3	10,209	-0.03%
2023/11/01	3	29.73	1	29.75	29.65	2	10,325	0.02%
2023/10/31	17	31.12	13	30.33	30.10	4	10,358	0.04%
2023/10/30	6	31.83	4	31.84	31.65	2	10,363	0.02%
2023/10/27	46	31.88	46	31.99	31.60	0	10,633	0.00%
2023/10/26	23	32.45	24	32.43	32.10	-1	10,757	-0.01%
2023/10/25	57	33.13	98	32.87	32.50	-41	10,642	-0.39%
2023/10/24	31.1	31.88	21	31.49	31.45	10.1	10,226	0.10%
2023/10/23	33	32.06	39	32.67	31.80	-6	10,124	-0.06%
2023/10/20	16	31.35	7	31.92	32.05	9	9,862	0.09%
2023/10/19	8	31.35	12	31.66	31.70	-4	9,752	-0.04%
2023/10/18	29	31.29	23	31.60	31.45	6	9,680	0.06%
2023/10/17	35	31.48	29	31.38	31.15	6	9,459	0.06%
2023/10/16	1	30.55	3	30.50	30.50	-2	9,335	-0.02%
2023/10/13	7	30.33	1	30.25	30.30	6	9,490	0.06%
2023/10/12	0	0.00	1	30.40	30.60	-1	9,693	-0.01%
2023/10/11	4	29.86	0	0.00	29.75	4	9,725	0.04%
2023/10/06	2	29.83	1	29.90	30.20	1	9,759	0.01%
2023/10/05	1	30.15	2	30.10	29.95	-1	9,883	-0.01%
2023/10/04	1	29.30	0	0.00	29.55	1	9,867	0.01%
2023/10/03	0	0.00	1	30.00	29.85	-1	9,889	-0.01%
2023/10/02	0.1	29.55	1	29.55	29.55	-0.9	9,919	-0.01%
2023/09/28	4	29.44	2	29.15	29.05	2	9,969	0.02%
2023/09/27	1	29.05	2	29.25	29.15	-1	9,955	-0.01%
2023/09/26	2	29.48	0	0.00	29.20	2	10,014	0.02%
2023/09/25	1	29.85	14	29.91	29.65	-13	10,053	-0.13%
2023/09/22	2	29.43	1	29.65	29.85	1	10,036	0.01%
2023/09/21	7	29.66	3	29.78	29.55	4	10,024	0.04%
2023/09/20	16	30.63	6	30.63	30.35	10	9,971	0.10%
2023/09/19	1	32.65	0	0.00	31.30	1	9,890	0.01%
2023/09/18	4	32.49	13	32.49	32.40	-9	9,808	-0.09%
2023/09/15	2	32.23	2	32.45	32.25	0	9,807	0.00%
2023/09/14	8	32.36	16	32.45	32.35	-8	9,797	-0.08%
2023/09/13	3	31.70	4	32.00	31.70	-1	9,827	-0.01%
2023/09/12	18	32.02	8	32.21	31.80	10	10,153	0.10%
2023/09/11	22	32.08	19	32.29	32.05	3	10,958	0.03%
2023/09/08	38	32.19	13.1	32.17	32.10	24.9	10,958	0.23%
2023/09/07	22	32.68	20.1	32.74	32.50	1.9	10,923	0.02%
2023/09/06	150	33.82	88	33.50	33.05	62	10,635	0.58%	大買/
2023/09/05	65	34.06	102	34.63	35.10	-37	9,827	-0.38%	大賣/
2023/09/04	9	31.54	18	31.60	31.95	-9	9,305	-0.10%
2023/09/01	14	31.57	2	31.25	31.25	12	9,424	0.13%
2023/08/31	12	31.90	5	32.14	32.25	7	9,306	0.08%
2023/08/30	21	32.11	23.1	31.98	31.95	-2.1	8,982	-0.02%
2023/08/29	5	30.70	7	30.62	30.65	-2	8,706	-0.02%
2023/08/28	14.1	31.84	12	31.27	31.05	2.1	8,644	0.02%
2023/08/25	3	31.60	8	31.61	31.55	-5	8,508	-0.06%
2023/08/24	8	31.28	14	30.99	31.10	-6	8,399	-0.07%
2023/08/23	5	30.98	36.6	30.82	31.20	-31.6	8,243	-0.38%
2023/08/22	95.1	31.33	92	30.90	30.35	3.1	8,073	0.04%
2023/08/21	3.1	30.77	13	31.05	31.05	-10	7,785	-0.13%
2023/08/18	32.4	30.74	15	30.92	30.25	17.4	7,662	0.23%
2023/08/17	42	31.15	43	30.98	31.10	-1	7,479	-0.01%
2023/08/16	3	29.65	14	29.74	29.90	-11	7,025	-0.16%
2023/08/15	13	28.86	24	29.01	28.85	-11	6,925	-0.16%
2023/08/14	15	28.85	0	0.00	28.80	15	6,873	0.22%
2023/08/11	7	29.66	13	29.92	30.15	-6	6,759	-0.09%
2023/08/10	4	29.04	3	29.10	28.95	1	6,652	0.02%
2023/08/09	5	30.20	3	30.25	30.05	2	6,581	0.03%
2023/08/08	5	29.95	5	29.96	29.85	0	6,524	0.00%
2023/08/07	26	30.53	27	30.65	30.70	-1	6,442	-0.02%
2023/08/04	18	29.93	23	29.89	30.25	-5	6,298	-0.08%
2023/08/02	15	29.50	6	29.38	29.00	9	6,204	0.15%
2023/08/01	53	30.52	41	31.47	30.05	12	6,084	0.20%
2023/07/31	5	30.08	17	30.50	30.75	-12	5,752	-0.21%
2023/07/28	8	29.46	1	29.45	29.50	7	5,499	0.13%
2023/07/27	13	30.25	9.3	30.43	30.40	3.7	5,410	0.07%
2023/07/26	6.1	30.19	3	29.77	29.75	3.1	5,267	0.06%
2023/07/25	10	29.31	21	29.22	29.95	-11	5,141	-0.21%
2023/07/24	2	28.28	0	0.00	28.00	2	4,986	0.04%
2023/07/21	1	28.80	1	28.60	28.60	0	4,958	0.00%
2023/07/20	3	28.68	2	28.75	28.80	1	4,955	0.02%
2023/07/19	0.2	28.73	2.1	28.87	28.30	-1.9	4,929	-0.04%
2023/07/18	7	30.79	13	29.21	28.85	-6	4,886	-0.12%
2023/07/17	15	30.76	22.1	30.64	30.65	-7.1	4,704	-0.15%
2023/07/14	7.1	29.69	4	29.75	29.65	3.1	4,481	0.07%
2023/07/13	4.1	29.33	3	29.35	29.00	1.1	4,462	0.02%
2023/07/12	17	29.56	16	29.35	29.20	1	4,399	0.02%
2023/07/11	1	28.40	1	28.60	28.80	0	4,250	0.00%
2023/07/10	0	0.00	1	28.50	28.55	-1	4,230	-0.02%
2023/07/07	3	29.08	12	29.54	28.75	-9	4,200	-0.21%
2023/07/06	30	29.27	29	29.75	30.05	1	4,127	0.02%
2023/07/05	1	29.65	5	29.56	29.30	-4	4,048	-0.10%
2023/07/04	0	0.00	9	29.62	29.90	-9	4,014	-0.22%
2023/07/03	19	29.48	3	29.28	29.50	16	3,942	0.41%
2023/06/30	1	28.80	6	28.80	28.75	-5	3,877	-0.13%
2023/06/29	7	28.81	1	28.50	28.75	6	3,916	0.15%
2023/06/28	1	28.35	0	0.00	28.25	1	3,892	0.03%
2023/06/27	2	28.45	6	28.61	28.45	-4	3,869	-0.10%
2023/06/26	3	29.52	10	29.36	29.40	-7	3,808	-0.18%
2023/06/21	9	29.92	2	29.78	29.90	7	3,773	0.19%
2023/06/20	20	30.72	19	30.31	30.35	1	3,716	0.03%
2023/06/19	16	30.40	24	30.67	30.75	-8	3,633	-0.22%
2023/06/16	35	30.40	28	30.53	29.95	7	3,467	0.20%
2023/06/15	160	31.03	133	31.02	31.40	27	3,062	0.88%	大買/大賣/
2023/06/14	0	0.00	12	29.42	29.55	-12	2,171	-0.55%
2023/06/13	3	26.70	14	26.90	26.90	-11	2,045	-0.54%
2023/06/12	4	26.25	26	26.18	26.40	-22	1,973	-1.12%
2023/06/09	5	26.69	16	26.70	26.70	-11	1,936	-0.57%
2023/06/08	23	27.00	3.3	27.07	26.85	19.7	1,884	1.05%
2023/06/07	13	26.27	25	26.27	26.60	-12	1,738	-0.69%
2023/06/06	2	25.15	2	25.25	25.20	0	1,507	0.00%
2023/06/05	6	25.35	0	0.00	25.30	6	1,536	0.39%
2023/06/01	0	0.00	1	25.20	25.15	-1	1,529	-0.07%
2023/05/31	1	25.20	0	0.00	25.25	1	1,539	0.06%
2023/05/30	0	0.00	1	25.05	25.35	-1	1,523	-0.07%
2023/05/25	2	24.33	3	24.50	24.45	-1	1,556	-0.06%
2023/05/23	1	24.20	4	24.26	24.20	-3	1,598	-0.19%
2023/05/18	7	23.51	0	0.00	23.50	7	1,717	0.41%
2023/05/15	1	23.15	0	0.00	23.10	1	1,776	0.06%
2023/05/12	0	0.00	2	23.20	23.40	-2	1,858	-0.11%
2023/05/10	0	23.40	0	0.00	23.45	0	2,292	0.00%
2023/05/09	0	0.00	2	23.30	23.25	-2	2,300	-0.09%
2023/05/08	0	0.00	1	23.90	23.60	-1	2,312	-0.04%
2023/05/03	0	0.00	1	23.75	23.80	-1	2,422	-0.04%
2023/05/02	2	23.85	0	0.00	23.95	2	2,433	0.08%
2023/04/27	69	23.77	0	0.00	23.70	69	2,451	2.82%
2023/04/26	1	23.35	0	0.00	23.40	1	2,448	0.04%
2023/04/25	0.1	24.20	2	23.45	23.50	-1.9	2,443	-0.08%
2023/04/24	0	24.35	0	0.00	24.25	0	2,416	0.00%
2023/04/20	2	25.10	0	0.00	24.85	2	2,401	0.08%
2023/04/19	2	25.60	3	25.47	25.30	-1	2,431	-0.04%
2023/04/18	5	26.11	5	25.97	25.60	0	2,415	0.00%
2023/04/17	0	0.00	16	25.31	25.40	-16	2,323	-0.69%
2023/04/13	2	25.08	1	25.45	25.05	1	2,302	0.04%
2023/04/12	2	25.43	1	25.60	25.55	1	2,280	0.04%
2023/04/11	1	25.20	0	25.20	25.20	1	2,262	0.04%
2023/04/10	0	24.97	0	0.00	24.75	0	2,251	0.00%
2023/04/07	1	24.90	3	24.90	24.85	-2	2,248	-0.09%
2023/04/06	4	24.75	8	24.74	24.70	-4	2,250	-0.18%
2023/03/31	0	25.07	0	0.00	24.90	0	2,248	0.00%
2023/03/30	8	25.28	2	25.28	25.05	6	2,231	0.27%
2023/03/29	1	24.20	0	0.00	24.20	1	2,172	0.05%
2023/03/28	1	24.35	0	0.00	24.50	1	2,168	0.05%
2023/03/27	15	24.90	0	0.00	24.85	15	2,152	0.70%
2023/03/23	50	24.90	0	25.05	25.00	50	2,152	2.32%
2023/03/22	1	24.95	0	0.00	24.90	1	2,147	0.05%
2023/03/16	0	25.80	0	0.00	25.05	0	2,132	0.00%
2023/03/14	0	25.40	0	0.00	25.20	0	2,165	0.00%
2023/03/13	0	25.00	0	0.00	25.30	0	2,246	0.00%
2023/03/10	1	25.95	0	0.00	25.45	1	2,259	0.04%
2023/03/09	2.1	26.31	0	0.00	26.20	2.1	2,258	0.09%
2023/03/08	0	26.60	1	26.45	26.50	-1	2,247	-0.04%
2023/03/06	0	26.35	0	0.00	26.15	0	2,209	0.00%
2023/03/03	1	26.10	0	0.00	26.05	1	2,209	0.05%
2023/03/01	0	0.00	1	25.85	25.80	-1	2,243	-0.04%
2023/02/24	2	26.50	1	26.25	26.10	1	2,231	0.04%
2023/02/23	4	26.35	4	26.61	26.35	0	2,185	0.00%
2023/02/22	1	25.85	0	0.00	25.90	1	2,141	0.05%
2023/02/21	4	26.33	1	26.15	26.00	3	2,133	0.14%
2023/02/20	2	26.62	11	26.81	26.50	-9	2,140	-0.42%
2023/02/17	1	25.85	2	26.10	26.20	-1	2,082	-0.05%
2023/02/16	2	25.80	0	0.00	25.90	2	2,074	0.10%
2023/02/14	1	25.60	5	25.67	25.60	-4	2,108	-0.19%
2023/02/13	2	25.45	0	0.00	25.60	2	2,120	0.09%
2023/02/10	18	25.48	15	25.44	25.60	3	2,136	0.14%
2023/02/09	31	26.31	40	26.29	26.25	-9	2,069	-0.43%
2023/02/08	44.3	26.30	45	26.38	26.55	-0.7	1,913	-0.04%
2023/02/07	0	24.96	1	25.00	25.00	-1	1,655	-0.06%
2023/02/06	4	25.13	7	25.04	24.85	-3	1,661	-0.18%
2023/02/03	0	0.00	10	24.92	24.95	-10	1,652	-0.61%
2023/02/02	7	24.73	1	24.80	24.70	6	1,596	0.38%
2023/02/01	2	24.15	2	24.40	24.40	0	1,570	0.00%
2023/01/31	2	23.80	1	23.80	23.80	1	1,562	0.06%
2023/01/30	3	23.40	7	23.29	23.40	-4	1,563	-0.26%
2023/01/17	2	22.50	3	22.70	22.80	-1	1,553	-0.06%
2023/01/12	3	23.15	0	0.00	23.00	3	1,572	0.19%
2023/01/10	5	23.09	1	23.30	23.25	4	1,621	0.25%
2023/01/09	4	23.33	2	23.70	23.25	2	1,651	0.12%
2023/01/06	0	0.00	5	22.94	23.15	-5	1,654	-0.30%
2023/01/05	0	23.00	0	0.00	22.70	0	1,704	0.00%
2023/01/04	10	22.71	0	0.00	22.70	10	1,723	0.58%
2023/01/03	0	0.00	5	22.55	22.65	-5	1,759	-0.28%
2022/12/29	0	0.00	1	22.30	22.35	-1	1,856	-0.05%
2022/12/27	1	23.10	0	0.00	22.90	1	1,910	0.05%
2022/12/26	0	0.00	2	22.65	22.65	-2	1,920	-0.10%
2022/12/21	1	23.15	0	0.00	22.90	1	2,003	0.05%
2022/12/16	1	24.35	0	0.00	24.15	1	2,121	0.05%
2022/12/15	1	25.00	0	0.00	24.80	1	2,147	0.05%
2022/12/13	1	24.60	2	24.60	24.60	-1	2,254	-0.04%
2022/12/12	1	24.35	0.1	24.55	24.40	0.9	2,373	0.04%
2022/12/09	3	24.58	0	0.00	24.60	3	2,692	0.11%
2022/12/08	3	24.93	1	24.80	24.95	2	2,700	0.07%
2022/12/07	2	24.80	0	0.00	24.20	2	2,690	0.07%
2022/12/06	4	24.73	7	24.88	24.60	-3	2,733	-0.11%
2022/12/05	2	25.95	1	26.15	25.50	1	2,702	0.04%
2022/12/02	5	25.34	2	25.55	25.55	3	2,631	0.11%
2022/12/01	0	0.00	7	25.24	25.20	-7	2,620	-0.27%
2022/11/30	2	24.88	1	24.90	24.85	1	2,643	0.04%
2022/11/28	1	24.40	0	0.00	24.55	1	2,673	0.04%
2022/11/24	2	25.05	3	24.95	25.05	-1	2,680	-0.04%
2022/11/23	0	24.30	0	0.00	24.40	0	2,634	0.00%
2022/11/22	0	24.05	0	0.00	23.95	0	2,652	0.00%
2022/11/21	2	24.25	0	0.00	24.20	2	2,687	0.07%
2022/11/18	3	24.58	2	24.88	24.20	1	2,777	0.04%
2022/11/17	2	24.52	0	0.00	24.60	2	2,774	0.07%
2022/11/16	10	24.65	2	25.00	24.75	8	2,778	0.29%
2022/11/14	0	0.00	0	24.20	24.20	0	2,762	0.00%
2022/11/11	2	24.55	1	24.55	24.10	1	2,778	0.04%
2022/11/10	1	24.65	4	24.34	24.50	-3	2,753	-0.11%
2022/11/09	0	0.00	12	24.34	24.35	-12	2,768	-0.43%
2022/11/08	1	24.45	1	24.25	23.70	0	2,920	0.00%
2022/11/07	0	0.00	6	23.83	23.70	-6	2,923	-0.21%
2022/11/04	0	0.00	11	23.11	23.50	-11	2,976	-0.37%
2022/11/03	2	22.85	3	23.10	23.20	-1	2,969	-0.03%
2022/11/02	12	23.07	1	23.10	23.15	11	2,981	0.37%
2022/10/28	3	22.45	0	0.00	22.15	3	3,004	0.10%
2022/10/27	0	0.00	1	22.20	22.50	-1	3,019	-0.03%
2022/10/26	1	21.90	4	21.95	21.80	-3	3,028	-0.10%
2022/10/25	2.1	21.97	0	0.00	22.00	2.1	3,033	0.07%
2022/10/24	0	0.00	0	22.50	22.30	0	3,040	0.00%
2022/10/21	1	21.90	0	0.00	21.80	1	3,071	0.03%
2022/10/18	2	22.80	1	22.70	22.65	1	3,160	0.03%
2022/10/17	1	22.15	19	21.64	22.70	-18	3,291	-0.55%
2022/10/14	19	22.35	2	21.53	22.35	17	3,456	0.49%
2022/10/13	10.1	21.01	2	20.30	20.35	8.1	3,744	0.21%
2022/10/12	1	22.15	0	0.00	22.15	1	3,737	0.03%
2022/10/11	1	22.30	0	0.00	22.30	1	3,761	0.03%
2022/10/07	9	23.90	3	24.08	23.90	6	3,875	0.15%
2022/10/05	0	0.00	4	23.80	23.60	-4	4,005	-0.10%
2022/10/04	2	23.70	4	23.60	23.60	-2	4,093	-0.05%
2022/10/03	1	22.70	0	22.25	22.60	1	4,092	0.02%
2022/09/30	22	22.23	2	22.50	22.50	20	4,135	0.48%
2022/09/29	0	22.50	0	0.00	22.35	0	4,173	0.00%
2022/09/28	3	22.22	0	0.00	21.95	3	4,237	0.07%
2022/09/27	2.1	22.73	1	22.75	23.25	1.1	4,219	0.02%
2022/09/26	26	23.03	2	23.70	22.60	24	4,227	0.57%
2022/09/23	2.1	24.55	1	24.70	24.40	1.1	4,290	0.02%
2022/09/22	22.1	24.46	0	0.00	24.30	22.1	4,483	0.49%
2022/09/21	6	25.05	8	24.72	24.75	-2	4,502	-0.04%
2022/09/20	5	25.39	3	25.33	25.25	2	4,480	0.04%
2022/09/19	9	26.18	23	26.20	25.85	-14	4,444	-0.31%
2022/09/16	53	26.85	49.4	26.67	26.75	3.6	4,354	0.08%
2022/09/15	5	25.09	0	0.00	25.15	5	4,087	0.12%
2022/09/13	4	25.20	3	25.38	25.25	1	4,128	0.02%
2022/09/12	2	25.05	0	0.00	24.90	2	4,159	0.05%
2022/09/08	3	24.73	0	0.00	24.85	3	4,220	0.07%
2022/09/07	1	24.45	0	0.00	24.30	1	4,276	0.02%
2022/09/06	4	24.80	2	25.40	24.30	2	4,314	0.05%
2022/09/05	3	25.28	0	0.00	25.25	3	4,328	0.07%
2022/09/01	2	26.10	1.1	26.31	26.20	0.9	4,490	0.02%
2022/08/29	1	26.10	0	0.00	26.05	1	4,584	0.02%
2022/08/26	2	26.93	3	27.02	26.90	-1	4,604	-0.02%
2022/08/25	12	26.85	4	27.03	26.95	8	4,627	0.17%
2022/08/23	1	26.00	0	0.00	26.10	1	4,726	0.02%
2022/08/22	0	0.00	1	26.35	26.30	-1	4,794	-0.02%
2022/08/19	3	26.72	0	0.00	26.75	3	4,801	0.06%
2022/08/17	2	26.30	0	0.00	26.25	2	4,826	0.04%
2022/08/16	0	0.00	1	26.75	26.35	-1	4,838	-0.02%
2022/08/15	6	26.27	6	26.30	26.60	0	4,858	0.00%
2022/08/12	3	28.18	0	0.00	28.10	3	4,734	0.06%
2022/08/11	3	27.50	0	0.00	27.30	3	4,772	0.06%
2022/08/10	0	28.00	0	0.00	27.80	0	4,783	0.00%
2022/08/09	0	0.00	10	28.13	28.10	-10	4,838	-0.21%
2022/08/08	1	28.25	0	0.00	28.25	1	4,961	0.02%
2022/08/05	2	28.38	0	0.00	28.45	2	5,096	0.04%
2022/08/04	0	27.75	0	0.00	27.90	0	5,147	0.00%
2022/08/02	0	0.00	1	28.20	28.30	-1	5,227	-0.02%
2022/08/01	1	28.90	1	28.90	28.85	0	5,249	0.00%
2022/07/29	1	28.95	1	29.05	28.95	0	5,277	0.00%
2022/07/27	6	29.03	5	29.12	29.30	1	5,404	0.02%
2022/07/26	1	29.05	0	0.00	28.75	1	5,373	0.02%
2022/07/25	0	0.00	1	29.25	29.45	-1	5,371	-0.02%
2022/07/22	23	30.11	26	30.00	29.90	-3	5,370	-0.06%
2022/07/21	6	29.85	4	29.69	30.10	2	5,286	0.04%
2022/07/20	37	29.58	62	30.22	29.10	-25	5,115	-0.49%
2022/07/19	0	0.00	2	28.05	27.95	-2	4,844	-0.04%
2022/07/18	3	27.20	3	27.25	27.50	0	4,858	0.00%
2022/07/15	27	27.11	47	26.73	26.95	-20	5,025	-0.40%
2022/07/14	19	25.76	0	0.00	25.85	19	4,955	0.38%
2022/07/13	0	0.00	8	27.80	27.70	-8	4,869	-0.16%
2022/07/12	26	27.08	122	27.51	26.50	-96	4,808	-2.00%	大賣/
2022/07/11	6	28.53	0	0.00	28.50	6	4,780	0.13%
2022/07/08	6	29.02	2	28.70	29.00	4	4,816	0.08%
2022/07/07	2	28.00	0	0.00	28.10	2	4,809	0.04%
2022/07/06	2	28.00	1	29.10	27.70	1	4,808	0.02%
2022/07/04	4	28.39	37	28.71	28.45	-33	4,773	-0.69%
2022/07/01	9	29.22	10	29.12	28.55	-1	4,815	-0.02%
2022/06/30	10	30.94	6	31.14	30.85	4	4,766	0.08%
2022/06/29	129	30.52	0	0.00	30.45	129	4,671	2.76%	大買/鉅額交易
2022/06/28	4	30.03	4	30.15	30.05	0	4,808	0.00%
2022/06/27	2	30.90	6	30.45	30.85	-4	5,167	-0.08%
2022/06/24	4	29.65	9	30.05	29.60	-5	5,170	-0.10%
2022/06/23	11	29.38	8	28.95	29.35	3	5,156	0.06%
2022/06/22	8	29.81	0	0.00	29.75	8	5,153	0.16%
2022/06/21	2	30.15	8	30.51	31.10	-6	5,227	-0.11%
2022/06/20	15	30.37	6	30.26	29.65	9	5,299	0.17%
2022/06/17	4	31.61	0	0.00	31.60	4	5,223	0.08%
2022/06/16	4	32.33	2	32.20	32.20	2	5,176	0.04%
2022/06/15	17	32.89	1	33.25	33.25	16	5,162	0.31%
2022/06/14	9	33.16	28	32.73	33.35	-19	5,151	-0.37%
2022/06/13	5	33.62	40	33.40	33.40	-35	5,148	-0.68%
2022/06/10	5	35.68	9	35.57	35.40	-4	5,061	-0.08%
2022/06/09	6	36.48	4	36.65	36.40	2	4,991	0.04%
2022/06/08	5	36.62	5	36.65	36.75	0	4,992	0.00%
2022/06/07	4.1	36.37	3	36.50	36.35	1.1	4,973	0.02%
2022/06/06	7	36.39	4	36.46	36.25	3	4,982	0.06%
2022/06/02	16	36.84	17	36.88	36.80	-1	5,005	-0.02%
2022/06/01	14	36.93	7	36.97	36.65	7	4,991	0.14%
2022/05/31	14.1	36.85	5	36.94	37.00	9.1	4,946	0.18%
2022/05/30	10	36.38	13	36.36	36.45	-3	4,853	-0.06%
2022/05/27	7	35.89	8	35.92	35.85	-1	4,814	-0.02%
2022/05/26	5	35.60	1	35.45	35.45	4	4,831	0.08%
2022/05/25	7	35.77	6	35.98	35.95	1	4,831	0.02%
2022/05/24	1	35.65	3	35.70	35.25	-2	4,852	-0.04%
2022/05/23	1	35.95	5	36.33	35.90	-4	4,833	-0.08%
2022/05/20	5	36.12	3	36.15	35.95	2	4,843	0.04%
2022/05/19	5	35.83	6	36.08	36.20	-1	4,810	-0.02%
2022/05/18	3	35.77	2	36.30	35.75	1	4,755	0.02%
2022/05/17	3	35.77	0	0.00	35.80	3	4,717	0.06%
2022/05/16	4	35.51	20	36.11	35.20	-16	4,763	-0.34%
2022/05/13	21	35.05	10	35.00	35.10	11	4,721	0.23%
2022/05/12	3	34.17	2	34.15	33.60	1	4,620	0.02%
2022/05/11	13	34.63	6	34.70	34.60	7	4,586	0.15%
2022/05/10	2	34.13	0	34.00	34.15	2	4,553	0.04%
2022/05/09	5	34.01	0	0.00	33.50	5	4,581	0.11%
2022/05/06	6	34.64	0	0.00	34.90	6	4,585	0.13%
2022/05/05	27	35.68	29	35.36	35.30	-2	4,605	-0.04%
2022/05/04	2	34.08	0	0.00	34.10	2	4,478	0.04%
2022/05/03	1	33.55	12	33.18	33.65	-11	4,509	-0.24%
2022/04/29	3	33.20	1	33.95	33.15	2	4,559	0.04%
2022/04/28	1	33.60	0	0.00	33.05	1	4,585	0.02%
2022/04/27	10	32.76	4	33.10	33.00	6	4,581	0.13%
2022/04/26	4	34.04	1	34.00	33.85	3	4,542	0.07%
2022/04/25	2	34.05	0	0.00	34.00	2	4,552	0.04%
2022/04/21	13	36.22	9	36.43	36.70	4	4,585	0.09%
2022/04/20	3	35.78	2	35.33	35.90	1	4,424	0.02%
2022/04/19	1	34.65	11	34.52	34.65	-10	4,419	-0.23%
2022/04/18	1	33.95	2	34.40	33.95	-1	4,543	-0.02%
2022/04/15	6	35.49	3	35.03	34.95	3	4,592	0.07%
2022/04/14	1	35.40	1	35.50	35.40	0	4,677	0.00%
2022/04/13	1	35.00	5	34.55	34.95	-4	4,706	-0.08%
2022/04/12	1	34.05	0	0.00	33.50	1	5,002	0.02%
2022/04/11	8	34.18	3	34.47	34.00	5	5,567	0.09%
2022/04/08	2	35.38	0	0.00	35.40	2	5,551	0.04%
2022/04/07	13	35.00	0	0.00	34.90	13	5,572	0.23%
2022/04/06	11	37.51	1	36.80	36.80	10	5,606	0.18%
2022/04/01	2	36.95	0	0.00	37.30	2	5,591	0.04%
2022/03/31	9	37.40	7	36.96	36.85	2	5,538	0.04%
2022/03/30	76	36.83	85	37.19	36.50	-9	5,398	-0.17%
2022/03/29	1	35.10	3	34.80	34.95	-2	5,066	-0.04%
2022/03/28	0.1	33.95	0	0.00	34.35	0.1	5,102	0.00%
2022/03/25	0	0.00	0.4	35.00	34.55	-0.4	5,198	-0.01%
2022/03/24	17	35.64	23	35.68	35.40	-6	5,192	-0.12%
2022/03/23	7	35.85	3	35.70	35.85	4	5,141	0.08%
2022/03/22	0	34.40	0	0.00	34.45	0	5,173	0.00%
2022/03/21	8	34.44	3	34.35	34.35	5	5,248	0.10%
2022/03/18	0	0.00	1	33.85	34.50	-1	5,348	-0.02%
2022/03/17	12	33.21	7	33.34	33.65	5	5,419	0.09%
2022/03/16	7	32.11	1	32.80	32.00	6	5,540	0.11%
2022/03/15	6	33.14	35	32.91	32.25	-29	5,678	-0.51%
2022/03/14	10	33.98	0	0.00	33.45	10	5,776	0.17%
2022/03/11	0	33.50	3	34.00	33.65	-3	5,927	-0.05%
2022/03/10	1	33.65	6	33.50	33.55	-5	6,021	-0.08%
2022/03/09	0	0.00	17	32.50	32.60	-17	6,205	-0.27%
2022/03/08	9	32.92	4	32.33	31.90	5	6,357	0.08%
2022/03/07	5	33.28	4	33.50	33.20	1	6,523	0.02%
2022/03/04	1	35.00	0	0.00	34.90	1	6,723	0.01%
2022/03/03	12	35.58	0	0.00	35.45	12	6,889	0.17%
2022/03/02	0	0.00	7	35.10	35.65	-7	7,050	-0.10%
2022/03/01	0	0.00	5	34.75	34.70	-5	7,240	-0.07%
2022/02/25	2	33.70	6	33.67	33.80	-4	7,377	-0.05%
2022/02/24	10	34.18	103	33.83	33.50	-93	7,578	-1.23%	大賣/
2022/02/23	1	34.50	1	34.70	34.65	0	7,656	0.00%
2022/02/22	6	34.60	3	35.05	34.45	3	7,912	0.04%
2022/02/21	3	35.35	6	35.54	35.40	-3	8,381	-0.04%
2022/02/18	0	35.73	0	0.00	35.80	0	9,702	0.00%
2022/02/17	9	36.10	4	36.19	35.95	5	10,065	0.05%
2022/02/16	3	36.70	3	36.40	36.30	0	10,956	0.00%
2022/02/15	4	36.28	9	36.44	36.25	-5	11,511	-0.04%
2022/02/14	10	35.14	1.5	35.05	34.90	8.5	11,760	0.07%
2022/02/11	0	36.35	0	0.00	36.10	0	11,941	0.00%
2022/02/10	0	0.00	5	36.52	36.40	-5	12,319	-0.04%
2022/02/09	1	36.55	7	36.52	36.70	-6	12,438	-0.05%
2022/02/08	0	35.75	62	35.60	35.80	-62	12,686	-0.49%
2022/02/07	2	34.50	1	35.05	35.75	1	13,044	0.01%
2022/01/26	2	33.95	1	34.20	33.75	1	13,683	0.01%
2022/01/25	3	34.10	9	34.66	33.70	-6	15,412	-0.04%
2022/01/24	12	34.80	8	34.78	34.95	4	15,995	0.03%
2022/01/21	15	35.23	3	36.00	35.00	12	16,155	0.07%
2022/01/20	9	36.12	9	36.12	36.10	0	16,284	0.00%
2022/01/19	7	36.19	6	36.45	36.10	1	16,426	0.01%
2022/01/18	13	36.80	4	36.98	36.50	9	16,785	0.05%
2022/01/17	6	36.45	14	36.36	36.90	-8	17,040	-0.05%
2022/01/14	10	35.13	6	35.14	35.50	4	17,516	0.02%
2022/01/13	12	36.20	1	36.10	36.05	11	17,827	0.06%
2022/01/12	11	36.30	1.1	36.29	36.30	9.9	17,937	0.06%
2022/01/11	11	36.64	8	36.65	36.35	3	18,098	0.02%
2022/01/10	1	37.50	2	37.23	37.05	-1	18,078	-0.01%
2022/01/07	36.5	38.20	15	37.46	37.45	21.5	18,091	0.12%
2022/01/06	5	38.81	22	38.66	39.10	-17	17,986	-0.09%
2022/01/05	65	39.59	15.3	39.78	39.20	49.7	17,999	0.28%
2022/01/04	92	40.44	55	40.52	41.30	37	17,754	0.21%
2022/01/03	1	38.65	0	0.00	38.60	1	17,259	0.01%
2021/12/30	2	38.80	0	0.00	38.85	2	17,319	0.01%
2021/12/29	4	39.18	4	39.10	39.00	0	17,393	0.00%
2021/12/28	0	0.00	3	39.15	39.00	-3	17,464	-0.02%
2021/12/27	0	0.00	11	38.40	38.85	-11	17,587	-0.06%
2021/12/24	6	38.76	3	38.95	38.45	3	17,767	0.02%
2021/12/23	0.5	39.00	2	39.15	38.75	-1.5	17,803	-0.01%
2021/12/22	7	38.95	11.7	39.04	38.80	-4.7	17,907	-0.03%
2021/12/21	13	38.86	7	39.05	38.80	6	18,165	0.03%
2021/12/20	10	38.35	7	38.28	38.30	3	18,233	0.02%
2021/12/17	28	38.66	0	0.00	38.35	28	18,282	0.15%
2021/12/16	0	0.00	15	39.27	39.25	-15	18,301	-0.08%
2021/12/15	2.3	38.77	0	38.84	38.90	2.3	18,308	0.01%
2021/12/14	6	38.30	3	38.37	38.05	3	18,310	0.02%
2021/12/13	14	38.65	2	38.80	38.55	12	18,304	0.07%
2021/12/10	37	39.31	2	39.39	39.20	35	18,346	0.19%
2021/12/09	29	40.66	10	40.75	40.40	19	18,419	0.10%
2021/12/08	5	40.81	12	40.70	40.60	-7	18,360	-0.04%
2021/12/07	9	40.98	22	41.21	40.65	-13	18,450	-0.07%
2021/12/06	10	40.85	2	41.15	40.80	8	18,441	0.04%
2021/12/03	21	41.38	25	41.21	41.25	-4	18,607	-0.02%
2021/12/02	21.1	41.09	13.1	41.13	40.30	8	18,681	0.04%
2021/12/01	21	41.09	17	40.97	41.40	4	18,887	0.02%
2021/11/30	10	40.10	36	39.79	41.60	-26	19,204	-0.14%
2021/11/29	26	37.80	34	37.72	38.90	-8	20,669	-0.04%
2021/11/26	40	38.91	24	39.38	38.55	16	21,153	0.08%
2021/11/25	17	40.47	48.2	40.67	40.15	-31.2	21,179	-0.15%
2021/11/24	55.2	39.60	38	39.54	39.60	17.2	21,052	0.08%
2021/11/23	42	40.09	18	40.25	39.90	24	21,047	0.11%
2021/11/22	10	41.22	16	41.15	41.15	-6	21,010	-0.03%
2021/11/19	31.1	41.70	34	41.39	40.80	-3	21,284	-0.01%
2021/11/18	63.1	42.29	131	42.36	41.40	-68	21,203	-0.32%	大賣/
2021/11/17	215	43.20	110	43.06	42.35	105	20,858	0.50%	大買/大賣/鉅額交易
2021/11/16	32	41.34	120.5	40.86	41.25	-88.5	19,717	-0.45%	大賣/
2021/11/15	226	41.73	122.2	42.39	41.05	103.9	19,620	0.53%	大買/大賣/鉅額交易
2021/11/12	36	40.99	98	40.81	41.00	-62	18,949	-0.33%
2021/11/11	62	39.75	42	39.54	39.15	20	18,495	0.11%
2021/11/10	37	39.20	26	39.42	39.60	11	18,399	0.06%
2021/11/09	41	39.69	62	39.66	39.65	-21	18,452	-0.11%
2021/11/08	17	38.85	11	39.13	38.55	6	18,199	0.03%
2021/11/05	36	38.67	50	38.66	39.10	-14	18,422	-0.08%
2021/11/04	64	39.59	70	39.74	38.90	-6	18,472	-0.03%
2021/11/03	74	39.75	64.5	39.84	39.85	9.5	18,472	0.05%
2021/11/02	143	42.34	375.4	43.00	40.80	-232.4	18,042	-1.29%	大買/大賣/鉅額交易
2021/11/01	52	38.57	66	38.87	39.85	-14	16,524	-0.08%
2021/10/29	13	37.02	11.2	37.21	37.00	1.8	16,330	0.01%
2021/10/28	20	37.26	14	37.20	36.75	6	16,435	0.04%
2021/10/27	15	36.69	10	36.73	36.60	5	16,897	0.03%
2021/10/26	88	37.45	21.5	37.84	37.05	66.5	17,415	0.38%
2021/10/25	91	37.13	15	37.06	37.15	76	17,709	0.43%
2021/10/22	200	37.33	61	37.06	37.60	139	18,459	0.75%	大買/鉅額交易
2021/10/21	25	36.43	41	36.09	35.60	-16	19,126	-0.08%
2021/10/20	19	35.61	22	35.56	36.05	-3	19,840	-0.02%
2021/10/19	36	35.23	83	34.74	35.25	-47	21,324	-0.22%
2021/10/18	104	33.63	109	33.74	33.75	-5	24,167	-0.02%	大買/大賣/
2021/10/15	73	33.72	6	33.94	34.00	67	25,658	0.26%
2021/10/14	15	32.37	10.1	32.51	32.60	4.9	26,229	0.02%
2021/10/13	0	32.15	0	0.00	32.00	0	26,992	0.00%
2021/10/12	13.1	34.01	13	33.33	33.15	0.1	27,638	0.00%
2021/10/08	15	34.86	13.1	34.78	34.55	1.9	28,093	0.01%
2021/10/07	2	34.38	6.1	34.45	34.70	-4.1	28,820	-0.01%
2021/10/06	1	33.10	2.5	33.57	33.10	-1.5	31,899	0.00%
2021/10/05	3.2	32.89	7.1	32.79	33.25	-3.9	33,099	-0.01%
2021/10/04	17.5	32.70	26.5	32.45	32.00	-9.1	33,868	-0.03%
2021/10/01	27.4	34.67	53.5	34.31	33.60	-26.1	34,108	-0.08%
2021/09/30	4	36.15	17.6	36.06	36.05	-13.6	34,293	-0.04%
2021/09/29	24.2	36.53	42	36.38	36.05	-17.8	34,450	-0.05%
2021/09/28	60	37.59	29	37.53	37.60	31	34,776	0.09%
2021/09/27	6	36.93	4	36.88	37.05	2	34,636	0.01%
2021/09/24	6	36.21	6	36.27	36.00	0	34,690	0.00%
2021/09/23	3	36.10	6	36.24	36.00	-3	34,911	-0.01%
2021/09/22	3.1	36.47	66	36.31	36.10	-62.9	35,592	-0.18%
2021/09/17	57	37.57	7	37.20	37.80	50	36,401	0.14%
2021/09/16	6	37.79	0	0.00	37.00	6	36,613	0.02%
2021/09/15	10	37.91	6	37.43	37.25	4	36,646	0.01%
2021/09/14	32	37.96	28	37.96	38.50	4	36,735	0.01%
2021/09/13	14	38.31	12	38.08	37.85	2	36,718	0.01%
2021/09/10	28.1	38.51	23	38.65	38.65	5	36,799	0.01%
2021/09/09	16	38.07	17	37.78	38.30	-1	36,814	0.00%
2021/09/08	18	37.79	23	37.55	37.40	-5	36,885	-0.01%
2021/09/07	18.1	38.20	69	38.42	38.65	-50.9	36,887	-0.14%
2021/09/06	46.2	40.51	54	40.43	39.10	-7.8	36,978	-0.02%
2021/09/03	100	41.69	114	41.56	41.70	-14	37,159	-0.04%	大賣/
2021/09/02	401	43.11	355	43.17	40.60	46	37,520	0.12%	大買/大賣/
2021/09/01	187	40.63	143	40.64	42.05	44	36,735	0.12%	大買/大賣/
2021/08/31	78	38.59	51	38.89	39.30	27	36,422	0.07%
2021/08/30	14	38.02	3	38.12	37.75	11	36,581	0.03%
2021/08/27	15	38.41	12	38.25	37.85	3	36,773	0.01%
2021/08/26	14	38.42	41	38.42	38.35	-27	36,824	-0.07%
2021/08/25	43	38.64	42	38.59	38.30	1	36,876	0.00%
2021/08/24	18	37.98	4	38.16	37.50	14	36,777	0.04%
2021/08/23	15.2	38.28	12	38.69	38.55	3.2	36,876	0.01%
2021/08/20	85	37.12	88.1	37.23	37.05	-3.1	37,038	-0.01%
2021/08/19	17	37.16	22	37.30	36.50	-5	37,228	-0.01%
2021/08/18	17	35.96	23	36.47	37.60	-6	37,207	-0.02%
2021/08/17	15	36.93	31	35.82	35.15	-16	37,852	-0.04%
2021/08/16	29	37.37	41	37.60	37.50	-12	37,897	-0.03%
2021/08/13	11	39.03	7	38.97	37.40	4	37,806	0.01%
2021/08/12	6	39.37	6	39.24	39.45	0	37,796	0.00%
2021/08/11	17	39.08	21	38.80	38.20	-4	37,955	-0.01%
2021/08/10	25	39.90	58	40.17	40.45	-33	37,974	-0.09%
2021/08/09	89	41.24	34	41.47	40.30	55	37,904	0.15%
2021/08/06	20	42.93	17	42.85	42.15	3	37,815	0.01%
2021/08/05	27	43.64	41.5	43.45	43.05	-14.5	38,084	-0.04%
2021/08/04	34	43.88	40.1	43.63	43.30	-6.1	38,435	-0.02%
2021/08/03	43.3	43.04	23	43.22	43.40	20.3	38,377	0.05%
2021/08/02	81.7	43.87	73	43.79	42.85	8.7	38,306	0.02%
2021/07/30	94	43.74	109	43.80	43.40	-15	38,010	-0.04%	大賣/
2021/07/29	78	43.67	96	43.63	43.10	-18	37,638	-0.05%
2021/07/28	122.2	42.08	103	41.38	42.45	19.2	37,375	0.05%	大買/大賣/
2021/07/27	155.5	45.47	140.9	44.79	43.40	14.6	37,014	0.04%	大買/大賣/
2021/07/26	134.1	46.38	116	46.59	46.50	18.1	37,296	0.05%	大買/大賣/
2021/07/23	316	46.01	337	46.06	44.90	-21	38,235	-0.05%	大買/大賣/
2021/07/22	387.3	44.72	362	44.97	44.70	25.3	36,872	0.07%	大買/大賣/
2021/07/21	30.1	43.63	92.1	43.49	43.90	-62	34,037	-0.18%
2021/07/20	95.1	38.76	55	38.58	39.95	40.1	32,699	0.12%
2021/07/19	102	39.35	113	39.35	38.95	-11	32,374	-0.03%	大買/大賣/
2021/07/16	86	37.88	109.1	38.33	38.90	-23.1	32,135	-0.07%	大賣/
2021/07/15	32.1	36.60	41.1	36.65	37.40	-9	31,890	-0.03%
2021/07/14	121	37.09	125.5	36.85	36.30	-4.5	32,698	-0.01%	大買/大賣/
2021/07/13	494.5	39.75	653	40.15	37.30	-158.5	32,442	-0.49%	大買/大賣/鉅額交易
2021/07/12	162.1	37.39	176.9	38.12	38.30	-14.8	29,554	-0.05%	大買/大賣/
2021/07/09	87.1	34.24	79	34.10	34.85	8.1	28,571	0.03%
2021/07/08	19	33.13	20	33.49	32.85	-1	28,148	0.00%
2021/07/07	80	32.93	86.3	32.95	32.70	-6.3	28,156	-0.02%
2021/07/06	31	32.44	31	32.53	32.30	0	28,388	0.00%
2021/07/05	42.7	32.95	44	32.84	33.00	-1.3	28,575	0.00%
2021/07/02	9	31.74	10	31.77	31.80	-1	28,580	0.00%
2021/07/01	25	31.68	26	31.71	31.10	-1	29,544	0.00%
2021/06/30	17	31.88	29	31.78	31.75	-12	30,540	-0.04%
2021/06/29	136.3	32.86	106.3	32.65	31.95	30	31,149	0.10%	大買/大賣/
2021/06/28	163.2	33.86	172	33.52	33.95	-8.8	30,862	-0.03%	大買/大賣/
2021/06/25	165	32.19	159	32.47	32.00	6	30,669	0.02%	大買/大賣/
2021/06/24	37	31.95	19	31.87	31.95	18	30,690	0.06%
2021/06/23	36	31.95	20	31.81	31.95	16	30,916	0.05%
2021/06/22	15	31.15	11	31.55	30.90	4	31,361	0.01%
2021/06/21	12	31.71	18.5	31.29	31.60	-6.5	32,370	-0.02%
2021/06/18	26	32.38	15	32.18	31.85	11	34,039	0.03%
2021/06/17	24	31.85	43	32.13	32.40	-19	34,686	-0.05%
2021/06/16	26.5	31.73	45	31.67	31.35	-18.5	34,671	-0.05%
2021/06/15	50.2	32.82	44	32.57	32.40	6.2	34,743	0.02%
2021/06/11	232	32.24	47.6	32.31	32.45	184.4	34,893	0.53%	大買/鉅額交易
2021/06/10	75	32.12	62	32.19	31.70	13	34,575	0.04%
2021/06/09	175.3	31.59	183.5	31.72	32.25	-8.2	34,075	-0.02%	大買/大賣/
2021/06/08	48	30.91	86	30.78	30.90	-38	33,380	-0.11%
2021/06/07	78	30.51	41	30.58	29.90	37	33,281	0.11%
2021/06/04	81	30.25	95	30.40	30.45	-14	33,080	-0.04%
2021/06/03	18	30.00	19	30.08	30.10	-1	32,982	0.00%
2021/06/02	9	29.46	12	29.61	29.55	-3	32,945	-0.01%
2021/06/01	50	30.44	47	30.33	30.20	3	32,837	0.01%
2021/05/31	15	29.70	13.1	29.94	29.85	1.9	32,706	0.01%
2021/05/28	47.1	29.72	65	29.76	29.50	-17.9	32,637	-0.05%
2021/05/27	39	29.38	37	29.23	29.35	2	32,590	0.01%
2021/05/26	82	28.78	92	28.77	28.80	-10	32,422	-0.03%
2021/05/25	97	28.99	68	29.25	29.10	29	32,412	0.09%
2021/05/24	12	27.62	6	27.12	27.90	6	31,818	0.02%
2021/05/21	80	26.72	79	26.44	26.50	1	31,924	0.00%
2021/05/20	43	26.51	50	26.79	25.85	-7	32,323	-0.02%
2021/05/19	28.1	25.81	29	25.95	26.30	-0.9	32,599	0.00%
2021/05/18	37	24.89	33	24.95	25.70	4	33,039	0.01%
2021/05/17	60	24.10	71	24.13	23.40	-11	33,063	-0.03%
2021/05/14	54.1	26.70	50	26.58	25.95	4.1	32,994	0.01%
2021/05/13	70.2	25.85	80.2	25.94	26.05	-10	32,962	-0.03%
2021/05/12	23	25.48	18.1	26.43	25.30	4.9	32,685	0.01%
2021/05/11	35.1	28.65	28	28.33	27.90	7.1	32,489	0.02%
2021/05/10	34	30.64	19.2	30.31	30.50	14.8	33,017	0.04%
2021/05/07	21	31.06	73	31.05	31.20	-52	35,030	-0.15%
2021/05/06	67	30.02	35	29.74	29.55	32	35,368	0.09%
2021/05/05	38	30.98	31	31.08	29.80	7	35,727	0.02%
2021/05/04	68	30.50	104	30.74	30.45	-36	35,985	-0.10%	大賣/
2021/05/03	166	33.54	141	33.42	32.20	25	35,869	0.07%	大買/大賣/
2021/04/29	204	33.94	271.4	33.98	35.05	-67.4	35,279	-0.19%	大買/大賣/
2021/04/28	30	32.01	26	32.07	31.90	4	34,789	0.01%
2021/04/27	25	31.84	17	31.88	31.75	8	36,626	0.02%
2021/04/26	43	32.07	22	32.10	32.15	21	37,864	0.06%
2021/04/23	21.1	31.81	43	31.97	32.15	-21.9	38,967	-0.06%
2021/04/22	55.4	32.29	54	32.22	30.80	1.3	39,286	0.00%
2021/04/21	79	33.24	45	33.12	33.05	34	39,685	0.09%
2021/04/20	97	33.85	128.1	33.60	33.75	-31.1	41,249	-0.08%	大賣/
2021/04/19	84	31.74	116	31.82	32.25	-32	41,999	-0.08%	大賣/
2021/04/16	41	30.95	35.2	31.07	30.95	5.8	42,586	0.01%
2021/04/15	39	30.75	28	30.79	31.30	11	42,652	0.03%
2021/04/14	85	29.79	117.2	29.96	30.10	-32.2	42,856	-0.08%	大賣/
2021/04/13	79.1	31.48	85	31.40	30.90	-5.9	42,534	-0.01%
2021/04/12	119	31.38	80.1	31.22	30.95	39	42,290	0.09%	大買/
2021/04/09	82.2	33.03	77	32.76	32.40	5.1	41,776	0.01%
2021/04/08	51	33.29	68.3	32.99	32.85	-17.3	41,548	-0.04%
2021/04/07	225	33.81	160	33.84	33.15	65	41,705	0.16%	大買/大賣/
2021/04/06	194	33.02	243	32.87	34.10	-49	41,049	-0.12%	大買/大賣/
2021/04/01	86.7	31.06	306	30.61	31.05	-219.3	40,359	-0.54%	大賣/鉅額交易
2021/03/31	139	30.67	132.1	30.74	30.00	6.9	39,621	0.02%	大買/大賣/
2021/03/30	141.1	30.55	219	30.52	30.90	-77.9	39,344	-0.20%	大買/大賣/
2021/03/29	223	29.90	173.1	29.90	29.55	49.9	38,674	0.13%	大買/大賣/
2021/03/26	142	29.63	116	29.65	29.30	26	38,476	0.07%	大買/大賣/
2021/03/25	246	30.18	195	30.42	29.60	51	38,239	0.13%	大買/大賣/
2021/03/24	456	30.78	401	30.98	30.50	55	37,772	0.15%	大買/大賣/
2021/03/23	467.1	30.61	425.1	30.54	30.90	42	36,947	0.11%	大買/大賣/
2021/03/22	421	26.89	388	26.97	28.80	33	35,152	0.09%	大買/大賣/
2021/03/19	64.2	25.81	94	25.60	26.25	-29.9	34,362	-0.09%
2021/03/18	138	26.35	157.3	26.19	26.00	-19.3	34,244	-0.06%	大買/大賣/
2021/03/17	177	26.33	101	26.26	26.25	76	34,074	0.22%	大買/大賣/
2021/03/16	196	25.67	187	25.73	25.75	9	33,715	0.03%	大買/大賣/
2021/03/15	129	25.57	173	25.53	25.40	-44	33,655	-0.13%	大買/大賣/
2021/03/12	55	25.32	43	24.95	24.85	12	33,501	0.04%
2021/03/11	99	25.14	100	25.03	25.40	-1	34,099	0.00%
2021/03/10	7	24.21	14	24.52	23.95	-7	34,468	-0.02%
2021/03/09	14.1	23.90	2	23.75	23.90	12.1	34,459	0.04%
2021/03/08	48	24.96	50	24.73	24.25	-2	34,373	-0.01%
2021/03/05	126	24.48	140	24.62	24.75	-14	34,369	-0.04%	大買/大賣/
2021/03/04	58	25.25	77	24.82	24.70	-19	34,334	-0.06%
2021/03/03	73	25.12	82	25.24	25.30	-9	34,611	-0.03%
2021/03/02	96	26.00	56	25.73	25.55	40	34,445	0.12%
2021/02/26	51	25.64	23	25.04	25.75	28	34,261	0.08%
2021/02/25	87	25.49	84	25.61	25.50	3	34,209	0.01%
2021/02/24	41	26.05	44	26.03	25.45	-3	34,275	-0.01%
2021/02/23	148.6	26.17	107	26.24	26.05	41.6	34,263	0.12%	大買/大賣/
2021/02/22	137.5	27.04	121	27.01	26.80	16.5	34,238	0.05%	大買/大賣/
2021/02/19	49.2	26.51	43	26.55	26.65	6.2	33,748	0.02%
2021/02/18	158	25.96	165	26.22	26.50	-7	33,377	-0.02%	大買/大賣/
2021/02/17	154	24.76	205	24.78	24.90	-51	32,857	-0.16%	大買/大賣/
2021/02/05	44	23.94	98	23.93	23.80	-54	32,472	-0.17%
2021/02/04	56	24.51	69	24.44	23.90	-13	32,275	-0.04%
2021/02/03	17	24.19	42.3	24.13	24.30	-25.3	32,059	-0.08%
2021/02/02	150	24.36	126	24.29	24.15	24	31,898	0.08%	大買/大賣/
2021/02/01	119	24.43	103.3	24.43	23.80	15.7	31,660	0.05%	大買/大賣/
2021/01/29	341	26.78	303.1	26.72	25.10	37.9	30,816	0.12%	大買/大賣/
2021/01/28	94	25.17	101	25.87	25.80	-7	28,568	-0.02%	大賣/
2021/01/27	140	25.53	94.6	25.80	25.60	45.4	27,891	0.16%	大買/
2021/01/26	94	25.59	68	25.43	25.00	26	27,254	0.10%
2021/01/25	81	25.38	117	25.31	25.15	-36	26,603	-0.14%	大賣/
2021/01/22	276	25.14	237.4	25.08	25.25	38.6	26,066	0.15%	大買/大賣/
2021/01/21	472.1	25.81	462	25.90	25.10	10.1	25,197	0.04%	大買/大賣/
2021/01/20	305	26.06	187.2	25.89	24.65	117.8	23,693	0.50%	大買/大賣/鉅額交易
2021/01/19	186.2	26.19	220.5	26.64	27.20	-34.3	21,667	-0.16%	大買/大賣/
2021/01/18	176	23.70	205	23.89	24.75	-29	20,346	-0.14%	大買/大賣/
2021/01/15	106.1	22.43	43	22.73	22.50	63.1	19,028	0.33%	大買/
2021/01/14	231.1	23.01	230	22.99	23.00	1.1	18,428	0.01%	大買/大賣/
2021/01/13	404.5	22.06	364.1	22.58	23.40	40.4	17,516	0.23%	大買/大賣/
2021/01/12	539.1	22.23	465	21.73	22.45	74.1	15,549	0.48%	大買/大賣/
2021/01/11	62	19.81	81.2	19.94	20.45	-19.2	13,671	-0.14%
2021/01/08	114	18.94	107	18.77	18.60	7	12,564	0.06%	大買/大賣/
2021/01/07	36	18.78	54	18.60	18.45	-18	12,293	-0.15%
2021/01/06	9	17.50	7	17.71	17.75	2	11,846	0.02%
2021/01/05	11.3	18.23	4	18.35	18.05	7.3	11,715	0.06%
2021/01/04	13	18.59	10	18.70	18.50	3	11,613	0.03%
2020/12/31	1	18.30	36	18.36	18.30	-35	11,740	-0.30%
2020/12/30	140.6	18.51	160	18.58	18.60	-19.4	11,563	-0.17%	大買/大賣/
2020/12/29	105	18.40	49	18.25	18.10	56	10,972	0.51%	大買/
2020/12/28	34	17.83	47.4	17.56	18.30	-13.4	10,507	-0.13%
2020/12/25	32	17.30	6	17.20	17.30	26	9,995	0.26%
2020/12/24	14.3	17.42	1	17.50	17.45	13.3	9,851	0.14%
2020/12/23	0.3	16.65	0	16.90	16.80	0.3	9,704	0.00%
2020/12/22	1	16.95	15	16.78	16.45	-14	9,834	-0.14%
2020/12/21	106	16.72	106	16.95	16.95	0	9,927	0.00%	大買/大賣/
2020/12/18	176	17.02	157	17.10	17.10	19	10,233	0.19%	大買/大賣/
2020/12/17	14	17.61	16	17.43	17.65	-2	10,274	-0.02%
2020/12/16	14	17.12	11	17.18	16.95	3	10,266	0.03%
2020/12/15	4	16.76	0	0.00	16.65	4	10,405	0.04%
2020/12/14	11	17.29	13	17.26	17.15	-2	10,400	-0.02%
2020/12/11	5	17.40	33	17.25	17.20	-28	10,518	-0.27%
2020/12/10	130	16.93	100	16.75	16.75	30	10,700	0.28%	大買/
2020/12/09	8	17.21	33	17.28	17.45	-25	10,629	-0.24%
2020/12/08	131	16.97	121	17.06	17.05	10	10,524	0.10%	大買/大賣/
2020/12/07	279	17.81	686	18.37	17.65	-407	10,374	-3.92%	大買/大賣/鉅額交易
2020/12/04	58	17.11	303.6	16.96	17.35	-245.6	9,681	-2.54%	大賣/鉅額交易
2020/12/03	0	0.00	19.2	15.94	15.85	-19.2	9,117	-0.21%
2020/12/02	2	15.83	22	15.94	16.05	-20	9,171	-0.22%
2020/12/01	24	15.87	4	15.95	15.95	20	9,151	0.22%
2020/11/30	0	0.00	451	15.55	15.60	-451	9,051	-4.98%	大賣/鉅額交易
2020/11/27	361	15.73	141	15.87	15.75	220	9,069	2.43%	大買/大賣/鉅額交易
2020/11/26	53	15.50	7	15.48	15.45	46	8,817	0.52%
2020/11/25	372	15.31	7	15.30	15.30	365	8,760	4.17%	大買/鉅額交易
2020/11/24	6	15.21	5	15.27	15.05	1	8,651	0.01%
2020/11/23	413	15.69	219	15.51	15.50	194	8,496	2.28%	大買/大賣/鉅額交易
2020/11/20	208	15.34	176	15.63	15.75	32	8,207	0.39%	大買/大賣/
2020/11/19	30	15.37	14	15.39	15.55	16	7,947	0.20%
2020/11/18	17	14.93	5	14.95	14.85	12	7,645	0.16%
2020/11/17	98	14.99	21	14.86	14.85	77	7,635	1.01%
2020/11/16	2	14.60	230	15.02	14.95	-228	7,625	-2.99%	大賣/鉅額交易
2020/11/13	0	14.30	0	0.00	14.30	0	7,527	0.00%
2020/11/12	11	14.59	0	0.00	14.30	11	7,604	0.14%
2020/11/11	0	0.00	12	14.46	14.45	-12	7,824	-0.15%
2020/11/10	24	14.80	20	14.65	14.65	4	7,850	0.05%
2020/11/09	32	14.78	56	14.90	15.10	-24	7,770	-0.31%
2020/11/06	0	0.00	16	14.50	14.55	-16	7,636	-0.21%
2020/11/03	0	0.00	17	14.37	14.35	-17	7,764	-0.22%
2020/11/02	1	13.90	0	0.00	13.95	1	7,761	0.01%
2020/10/30	1	14.35	0	0.00	14.10	1	7,799	0.01%
2020/10/29	0	0.00	2	14.15	14.35	-2	7,783	-0.03%
2020/10/28	54	14.53	18	14.47	14.35	36	7,770	0.46%
2020/10/27	107	14.77	4	14.80	14.75	103	7,785	1.32%	大買/鉅額交易
2020/10/26	12	15.06	102.4	15.15	15.00	-90.4	7,745	-1.17%	大賣/
2020/10/23	1	14.70	3	14.77	14.80	-2	7,649	-0.03%
2020/10/22	0	0.00	2	15.00	14.75	-2	7,754	-0.03%
2020/10/21	6	15.00	2	14.80	14.85	4	7,710	0.05%
2020/10/20	60	14.93	0	0.00	14.90	60	7,685	0.78%
2020/10/19	18	14.82	34	14.91	14.85	-16	7,633	-0.21%
2020/10/16	71	14.40	0	0.00	14.30	71	7,607	0.93%
2020/10/15	4	14.63	0	0.00	14.65	4	7,670	0.05%
2020/10/14	10	14.67	3	14.50	14.55	7	7,604	0.09%
2020/10/13	0	0.00	7	14.47	14.40	-7	7,542	-0.09%
2020/10/12	53	14.35	60	14.32	14.30	-7	7,481	-0.09%
2020/10/08	37	14.34	84	14.46	14.50	-47	7,420	-0.63%
2020/10/07	5	13.85	5	13.80	13.85	0	7,160	0.00%
2020/10/06	10	13.60	15	13.91	13.80	-5	7,165	-0.07%
2020/10/05	0	0.00	2	13.65	13.45	-2	7,184	-0.03%
2020/09/30	23	13.49	3	13.35	13.50	20	7,240	0.28%
2020/09/29	2	13.50	2	13.40	13.40	0	7,339	0.00%
2020/09/28	0	0.00	3	13.58	13.55	-3	7,387	-0.04%
2020/09/25	49	13.87	57	13.46	13.45	-8	7,431	-0.11%
2020/09/24	157	14.28	142	13.95	13.85	15	7,279	0.21%	大買/大賣/
2020/09/23	114	14.73	58	15.13	14.45	56	7,098	0.79%	大買/
2020/09/22	55	14.69	88	14.76	14.85	-33	6,737	-0.49%
2020/09/21	192	14.75	144	14.68	14.50	48	6,512	0.74%	大買/大賣/
2020/09/18	65	14.52	106	14.67	14.80	-41	6,267	-0.65%	大賣/
2020/09/17	7	14.23	22	14.23	14.25	-15	6,221	-0.24%
2020/09/16	142	14.41	245	14.21	14.10	-103	6,800	-1.51%	大買/大賣/鉅額交易
2020/09/15	187	14.06	19	14.01	14.30	168	6,620	2.54%	大買/鉅額交易
2020/09/11	4	13.60	4	13.43	13.35	0	6,260	0.00%
2020/09/09	6	13.56	8	13.48	13.80	-2	6,106	-0.03%
2020/09/08	27	13.33	6	13.28	13.25	21	5,988	0.35%
2020/09/07	193	13.49	0	0.00	13.40	193	5,936	3.25%	大買/鉅額交易
2020/09/04	6	12.88	17	13.07	13.25	-11	5,770	-0.19%
2020/09/03	24	13.07	4	13.20	13.05	20	5,723	0.35%
2020/09/02	39	12.89	6	12.81	12.85	33	5,662	0.58%
2020/09/01	2	13.15	0	0.00	13.15	2	5,580	0.04%
2020/08/27	1	12.45	30	12.54	12.40	-29	5,582	-0.52%
2020/08/26	0	0.00	10	12.50	12.50	-10	5,637	-0.18%
2020/08/25	10	12.35	0	0.00	12.30	10	5,921	0.17%
2020/08/21	30	12.40	34	12.27	12.25	-4	6,054	-0.07%
2020/08/20	50	12.09	45	11.76	11.90	5	6,181	0.08%
2020/08/19	3	13.43	4	12.88	12.80	-1	6,033	-0.02%
2020/08/18	19	13.12	11	13.24	13.30	8	5,918	0.14%
2020/08/17	62	13.15	60	13.27	13.30	2	5,829	0.03%
2020/08/14	20	12.85	0	0.00	12.85	20	5,617	0.36%
2020/08/12	0	0.00	1	12.35	12.55	-1	5,981	-0.02%
2020/08/11	1	12.90	7	12.74	12.50	-6	5,960	-0.10%
2020/08/10	2	12.53	0	0.00	12.80	2	5,888	0.03%
2020/08/06	5	12.39	0	0.00	12.40	5	5,846	0.09%
2020/08/05	0	0.00	54	12.68	12.50	-54	5,828	-0.93%
2020/08/04	0	0.00	5	12.35	12.40	-5	5,783	-0.09%
2020/07/31	114	12.45	50	12.65	12.30	64	5,777	1.11%	大買/
2020/07/30	0	0.00	50	12.55	12.50	-50	5,750	-0.87%
2020/07/29	50	12.45	50	12.35	12.20	0	5,704	0.00%
2020/07/28	50	12.15	1	12.70	12.00	49	5,652	0.87%
2020/07/27	5	12.38	4	12.13	12.10	1	5,499	0.02%
2020/07/24	0	0.00	1	12.60	12.30	-1	5,494	-0.02%
2020/07/23	50	12.64	50	12.60	12.60	0	5,524	0.00%
2020/07/22	1	12.50	103	12.83	12.70	-102	5,481	-1.86%	大賣/鉅額交易
2020/07/21	201	12.37	105	12.33	12.35	96	5,320	1.80%	大買/大賣/
2020/07/20	5	11.50	40	11.52	11.75	-35	5,205	-0.67%
2020/07/16	4	11.99	8	11.85	11.85	-4	5,173	-0.08%
2020/07/15	6	12.00	40	12.15	11.95	-34	5,155	-0.66%
2020/07/14	75	12.29	0	0.00	12.10	75	5,146	1.46%
2020/07/13	8	12.15	1	12.20	12.25	7	5,143	0.14%
2020/07/10	0	0.00	5	12.60	12.30	-5	5,133	-0.10%
2020/07/09	4	13.00	6	12.90	12.80	-2	5,143	-0.04%
2020/07/08	30	12.80	29	12.71	12.75	1	5,060	0.02%
2020/07/07	26	12.45	100	12.40	12.40	-74	4,929	-1.50%
2020/07/06	1	12.75	208	12.79	12.75	-207	4,853	-4.26%	大賣/鉅額交易
2020/07/03	1	12.60	0	0.00	12.45	1	4,761	0.02%
2020/07/02	0	0.00	2	12.43	12.40	-2	4,707	-0.04%
2020/07/01	6	12.35	5	12.55	12.45	1	4,675	0.02%
2020/06/30	106	12.27	0	0.00	12.20	106	4,597	2.31%	大買/鉅額交易
2020/06/29	10	12.65	0	0.00	12.25	10	4,544	0.22%
2020/06/24	232	12.76	34	12.78	12.45	198	4,384	4.52%	大買/鉅額交易
2020/06/23	370	12.54	578	12.71	12.85	-208	4,210	-4.94%	大買/大賣/鉅額交易
2020/06/22	0	0.00	4	12.00	11.80	-4	3,549	-0.11%
2020/06/19	160	11.99	41	11.79	11.95	119	3,526	3.37%	大買/鉅額交易
2020/06/18	30	11.60	6	11.50	11.60	24	3,423	0.70%
2020/06/16	17	11.21	0	0.00	11.20	17	3,394	0.50%
2020/06/12	5	11.25	0	0.00	11.25	5	3,427	0.15%
2020/06/11	5	11.65	0	0.00	11.50	5	3,424	0.15%
2020/06/10	2	12.10	2	11.95	11.95	0	3,385	0.00%
2020/06/09	20	11.80	0	0.00	11.80	20	3,404	0.59%
2020/06/05	48	11.92	0	0.00	11.90	48	3,389	1.42%
2020/06/04	15	12.07	0	0.00	11.85	15	3,366	0.45%
2020/06/03	0	0.00	5	11.97	12.20	-5	3,330	-0.15%
2020/06/02	5	11.65	4	11.74	11.70	1	3,192	0.03%
2020/06/01	1	11.50	30	11.88	12.05	-29	3,124	-0.93%
2020/05/28	21	11.69	16	11.43	11.25	5	2,799	0.18%
2020/05/27	5	10.80	4	11.16	11.45	1	2,624	0.04%
2020/05/26	1	10.75	7	10.74	10.75	-6	2,462	-0.24%
2020/05/25	7	10.60	0	0.00	10.55	7	2,457	0.28%
2020/05/22	0	0.00	2	10.80	10.70	-2	2,451	-0.08%
2020/05/21	3	10.80	2	10.90	10.80	1	2,429	0.04%
2020/05/20	17	10.94	28	11.14	10.95	-11	2,382	-0.46%
2020/05/19	40	10.79	37	10.79	11.15	3	2,225	0.13%
2020/05/18	0	0.00	5	10.05	10.15	-5	1,905	-0.26%
2020/05/15	15	10.32	0	0.00	10.15	15	1,892	0.79%
2020/05/14	5	10.30	5	10.55	10.50	0	1,853	0.00%
2020/05/12	0	0.00	6	10.35	10.45	-6	1,784	-0.34%
2020/05/11	1	10.35	11	10.48	10.60	-10	1,775	-0.56%
2020/05/08	8	10.35	0	0.00	10.35	8	1,765	0.45%
2020/05/06	6	10.34	12	10.53	10.40	-6	1,750	-0.34%
2020/05/05	15	10.40	0	0.00	10.40	15	1,697	0.88%
2020/05/04	15	10.30	0	0.00	10.35	15	1,707	0.88%
2020/04/16	0	0.00	4	10.25	10.10	-4	1,844	-0.22%
2020/04/15	2	10.05	2	10.10	10.15	0	1,828	0.00%
2020/04/14	12	10.17	7	10.22	10.15	5	1,821	0.27%
2020/04/08	3	9.40	0	0.00	9.60	3	2,003	0.15%
2020/03/30	0	0.00	1	8.40	8.60	-1	2,234	-0.04%
2020/03/27	0	0.00	1	8.74	8.60	-1	2,232	-0.04%
2020/03/25	0	8.75	6	8.43	8.53	-6	2,226	-0.27%
2020/03/20	6	7.99	0	0.00	7.99	6	2,222	0.27%
2020/03/13	1	8.92	2	8.92	9.10	-1	2,130	-0.05%
2020/03/12	15	9.88	2	9.96	9.83	13	2,122	0.61%
2020/03/10	0	0.00	3	10.70	10.65	-3	2,093	-0.14%
2020/03/09	5	10.70	0	0.00	10.65	5	2,074	0.24%
2020/03/06	0	0.00	2	11.10	11.10	-2	2,054	-0.10%
2020/03/05	3	11.28	0	0.00	11.20	3	2,048	0.15%
2020/02/26	0	0.00	2	11.40	11.40	-2	1,997	-0.10%
2020/02/25	0	11.45	0	0.00	11.45	0	1,983	0.00%
2020/02/20	0	12.05	0	0.00	11.95	0	1,988	0.00%
2020/02/19	0	0.00	1	12.00	11.95	-1	1,993	-0.05%
2020/02/17	1	11.85	0	0.00	11.85	1	2,003	0.05%
2020/02/13	0	12.00	0	0.00	11.90	0	2,001	0.00%
2020/02/11	0	12.00	0	0.00	11.85	0	2,022	0.00%
2020/02/03	0	0.00	3	12.03	12.25	-3	2,085	-0.14%
2020/01/31	0	0.00	2	11.90	12.10	-2	1,984	-0.10%
2020/01/30	1	12.10	0	0.00	12.10	1	2,029	0.05%
2020/01/17	0	0.00	2	13.15	13.40	-2	1,972	-0.10%
2020/01/16	0	0.00	5	13.20	13.20	-5	1,994	-0.25%
2020/01/14	2	13.45	0	0.00	13.35	2	2,190	0.09%
2020/01/13	0	13.30	1	13.05	13.35	-1	2,261	-0.04%
2020/01/10	1	12.85	100	12.87	12.85	-99	2,268	-4.36%
2020/01/07	1	13.20	0	0.00	13.10	1	2,392	0.04%
2020/01/06	105	13.50	5	13.30	13.30	100	2,389	4.18%	大買/
2020/01/03	1	13.35	0	0.00	13.35	1	2,260	0.04%
2020/01/02	2	13.75	0	0.00	13.75	2	2,229	0.09%
2019/12/31	1	13.65	0	0.00	13.55	1	2,179	0.05%
2019/12/30	6	13.88	7	13.86	13.85	-1	2,216	-0.05%
2019/12/27	7	13.70	1	13.70	13.70	6	2,159	0.28%
2019/12/18	0	13.20	0	0.00	13.20	0	2,649	0.00%
2019/12/17	0	13.15	0	0.00	13.20	0	2,672	0.00%
2019/12/16	0	13.10	0	0.00	13.15	0	2,658	0.00%
2019/12/10	1	13.25	1	13.30	13.25	0	2,797	0.00%
2019/12/09	1	13.45	1	13.45	13.40	0	2,854	0.00%
2019/12/03	0	0.00	1	12.95	12.95	-1	2,934	-0.03%
2019/12/02	1	12.75	0	0.00	12.75	1	3,041	0.03%
2019/11/20	0	13.15	0	0.00	13.15	0	3,473	0.00%
2019/11/19	0	13.10	0	0.00	13.20	0	3,476	0.00%
2019/11/18	0	0.00	1	13.05	13.05	-1	3,495	-0.03%
2019/11/14	1	12.80	0	0.00	12.80	1	3,585	0.03%
2019/11/07	0	0.00	1	13.45	13.35	-1	3,680	-0.03%
2019/11/05	1	13.70	0	0.00	13.80	1	3,641	0.03%
2019/11/04	1	13.85	2	14.00	13.85	-1	3,642	-0.03%
2019/11/01	0	0.00	3	13.80	13.90	-3	3,662	-0.08%
2019/10/31	3	13.92	3	13.90	13.85	0	3,748	0.00%
2019/10/29	0	13.95	2	14.60	13.95	-2	3,808	-0.05%
2019/10/25	3	14.40	0	0.00	14.30	3	3,812	0.08%
2019/10/23	3	14.30	2	14.40	14.35	1	3,962	0.03%
2019/10/22	2	14.25	0	0.00	14.20	2	3,960	0.05%
2019/10/21	1	14.45	2	14.28	14.50	-1	3,834	-0.03%
2019/10/17	1	13.80	1	14.00	13.95	0	3,712	0.00%
2019/10/15	0	0.00	1	14.00	14.20	-1	3,667	-0.03%
2019/10/07	1	13.95	0	0.00	13.95	1	3,659	0.03%
2019/10/03	1	13.85	1	13.95	13.95	0	3,592	0.00%
2019/10/01	1	13.85	0	0.00	13.95	1	3,562	0.03%
2019/09/27	1	13.90	1	14.15	14.15	0	3,532	0.00%
2019/09/26	0	0.00	6	14.16	14.25	-6	3,413	-0.18%
2019/09/25	1	13.70	0.4	13.90	13.90	0.6	3,325	0.02%
2019/09/24	2	13.95	2	14.20	13.90	0	3,314	0.00%
2019/09/23	4	13.95	8	13.77	14.25	-4	3,124	-0.13%
2019/09/17	1	13.45	1	13.60	13.45	0	2,919	0.00%
2019/09/16	1	13.20	0	0.00	13.40	1	2,827	0.04%
2019/09/12	5	13.40	0	0.00	13.35	5	2,793	0.18%
2019/09/11	2	13.43	0	0.00	13.30	2	2,831	0.07%
2019/09/10	1	13.80	1	13.65	13.65	0	2,766	0.00%
2019/09/06	3	14.07	0	0.00	14.00	3	2,722	0.11%
2019/09/05	2	14.40	3	14.32	14.35	-1	2,688	-0.04%
2019/09/04	0	0.00	5	14.24	14.55	-5	2,599	-0.19%
2019/08/30	321	13.89	335	14.06	13.70	-14	2,424	-0.58%	大買/大賣/
2019/08/29	4	13.90	1	13.95	13.90	3	2,164	0.14%
2019/08/28	0	0.00	1	14.00	13.85	-1	2,138	-0.05%
2019/08/27	0	0.00	2	14.00	13.85	-2	2,120	-0.09%
2019/08/26	2	13.90	0	0.00	13.85	2	2,119	0.09%
2019/08/23	4	14.00	0	0.00	14.00	4	2,087	0.19%
2019/08/22	1	14.00	2	14.00	13.80	-1	2,043	-0.05%
2019/08/21	2	13.88	0	0.00	14.00	2	2,022	0.10%
2019/08/20	11	14.08	1	13.95	13.85	10	1,998	0.50%
2019/08/19	0	0.00	1	13.85	13.80	-1	1,995	-0.05%
2019/08/16	6	13.35	0	0.00	13.50	6	1,979	0.30%
2019/08/15	2	12.90	6	13.00	13.20	-4	1,949	-0.21%
2019/08/14	2	13.33	1	13.20	13.20	1	1,928	0.05%
2019/08/13	0	0.00	10	12.85	12.80	-10	1,841	-0.54%
2019/08/12	0	0.00	2	13.08	13.05	-2	1,837	-0.11%
2019/08/06	2	13.13	39	13.13	13.05	-37	1,838	-2.01%
2019/08/05	3	13.47	0	0.00	13.30	3	1,813	0.17%
2019/08/02	12	13.93	0	0.00	14.00	12	1,771	0.68%
2019/07/31	39	13.92	0	0.00	13.90	39	1,667	2.34%
2019/07/30	0	0.00	5	13.78	14.00	-5	1,604	-0.31%
2019/07/29	9	13.87	2	13.85	13.85	7	1,560	0.45%
2019/07/26	3	13.78	2	13.88	13.85	1	1,531	0.07%
2019/07/25	1	13.85	24	13.83	13.80	-23	1,493	-1.54%
2019/07/23	0	0.00	2	13.00	13.10	-2	1,265	-0.16%
2019/07/19	1	12.95	4	13.05	12.95	-3	1,276	-0.24%
2019/07/16	0	0.00	4	12.78	12.75	-4	1,232	-0.32%
2019/07/15	0	0.00	1	12.80	12.85	-1	1,227	-0.08%
2019/07/12	5	13.05	4	13.09	13.10	1	1,196	0.08%
2019/07/11	1	12.95	5	12.90	12.90	-4	1,162	-0.34%
2019/07/10	3	13.03	0	0.00	13.00	3	1,178	0.25%
2019/07/09	10	13.00	6	13.00	12.90	4	1,259	0.32%
2019/07/08	14	12.93	0	0.00	12.85	14	1,294	1.08%
2019/07/03	1	12.80	0	0.00	12.70	1	1,363	0.07%
2019/07/02	0	0.00	1	13.05	12.95	-1	1,401	-0.07%
2019/07/01	4	12.75	1	12.75	12.75	3	1,371	0.22%
2019/06/27	0	0.00	15	12.30	12.30	-15	1,436	-1.04%
2019/06/26	0	0.00	10	12.20	12.20	-10	1,429	-0.70%
2019/06/19	0	0.00	10	12.10	12.00	-10	1,519	-0.66%
2019/06/17	10	12.00	0	0.00	12.00	10	1,570	0.64%
2019/06/14	15	12.10	0	0.00	12.05	15	1,636	0.92%
2019/06/13	5	12.25	0	0.00	12.20	5	1,931	0.26%
2019/06/12	5	12.10	20	12.10	12.05	-15	2,038	-0.74%
2019/06/06	10	11.90	0	0.00	11.90	10	2,221	0.45%
2019/06/03	10	12.05	0	0.00	12.05	10	2,246	0.45%
2019/05/31	4	12.20	10	12.20	12.25	-6	2,249	-0.27%
2019/05/27	0	0.00	1	11.95	11.90	-1	2,279	-0.04%
2019/05/24	11	12.05	0	0.00	12.00	11	2,309	0.48%
2019/05/22	1	11.95	0	0.00	11.75	1	2,291	0.04%
2019/05/14	0	0.00	4	11.05	11.75	-4	2,878	-0.14%
2019/04/25	0	0.00	5	13.31	13.35	-5	3,012	-0.17%
2019/04/18	1	13.40	0	0.00	13.05	1	3,025	0.03%
2019/04/16	1	13.55	0	0.00	13.55	1	3,006	0.03%
2019/04/15	2	13.75	0	0.00	13.65	2	2,985	0.07%
2019/04/12	1	13.60	1	13.65	13.45	0	2,889	0.00%
2019/04/10	0	0.00	2	13.60	13.50	-2	2,800	-0.07%
2019/04/08	0	13.60	0	0.00	13.60	0	2,758	0.00%
2019/04/03	1	13.65	0	0.00	13.65	1	2,711	0.04%
2019/04/02	2	13.75	0	0.00	13.70	2	2,690	0.07%
2019/04/01	2	13.40	0	0.00	13.50	2	2,620	0.08%
2019/03/28	1	13.30	0	0.00	13.30	1	2,586	0.04%
2019/03/27	0	0.00	1	13.45	13.40	-1	2,581	-0.04%
2019/03/25	0	14.75	0	0.00	13.20	0	2,542	0.00%
2019/03/22	1	13.60	0	0.00	13.55	1	2,532	0.04%
2019/03/21	1	13.80	5	13.80	13.75	-4	2,505	-0.16%
2019/03/20	10.5	13.85	11	13.87	14.00	-0.5	2,476	-0.02%
2019/03/19	2	13.65	0	0.00	13.70	2	2,393	0.08%
2019/03/18	6	13.71	6	13.80	13.90	0	2,332	0.00%
2019/03/15	2	13.48	1	13.55	13.40	1	2,043	0.05%
2019/03/14	8	13.24	3	13.20	13.00	5	1,940	0.26%
2019/03/12	0	12.50	0	0.00	12.60	0	1,878	0.00%
2019/03/11	0	12.45	0	0.00	12.45	0	1,876	0.00%
2019/03/08	0	0.00	3	12.40	12.40	-3	1,905	-0.16%
2019/03/06	3	12.80	10	12.80	12.75	-7	1,929	-0.36%
2019/02/27	1	12.60	2	12.65	12.60	-1	1,984	-0.05%
2019/02/25	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/21	0	12.90	3	13.08	12.90	-3	1,982	-0.15%
2019/02/20	3	13.32	2	13.30	13.30	1	1,952	0.05%
2019/02/19	1	12.75	0	0.00	13.15	1	1,808	0.06%
2019/02/18	2	12.95	0	0.00	12.95	2	1,770	0.11%
2019/02/15	3	12.92	3	12.92	12.70	0	1,686	0.00%
2019/02/14	0	0.00	2	12.48	12.60	-2	1,481	-0.14%
2019/01/18	1	11.80	0	0.00	11.75	1	1,382	0.07%
2019/01/14	0	11.50	1	11.45	11.60	-1	1,331	-0.08%
2019/01/09	0	0.00	5	11.20	11.35	-5	1,317	-0.38%
2019/01/04	2	10.95	0	0.00	10.90	2	1,356	0.15%
2019/01/03	3	11.15	0	0.00	11.15	3	1,403	0.21%
2018/12/17	0.9	11.75	0	0.00	11.75	0.9	1,463	0.06%
2018/12/14	1	11.75	0	0.00	11.80	1	1,463	0.07%
2018/12/12	0	0.00	2	11.95	11.95	-2	1,479	-0.14%
2018/12/07	2	12.03	1	12.15	12.05	1	1,482	0.07%
2018/12/06	1	12.35	0	0.00	11.80	1	1,466	0.07%
2018/12/05	0	0.00	2	12.50	12.65	-2	1,409	-0.14%
2018/11/30	0	0.00	1	12.00	11.90	-1	1,408	-0.07%
2018/11/27	0	0.00	3	11.70	11.75	-3	1,367	-0.22%
2018/11/20	3	11.30	1	11.15	11.30	2	1,257	0.16%
2018/11/16	1	11.00	0	0.00	10.95	1	1,208	0.08%
2018/11/14	0	0.00	1	10.65	10.60	-1	1,197	-0.08%
2018/11/08	0	0.00	10.1	10.80	10.65	-10.1	1,290	-0.79%
2018/11/05	1	10.55	0.2	11.00	10.55	0.8	1,415	0.06%
2018/11/01	1	10.55	0	0.00	10.65	1	1,649	0.06%
2018/10/31	0	0.00	1	10.40	10.40	-1	1,714	-0.06%
2018/10/29	0	0.00	1	9.70	10.10	-1	1,670	-0.06%
2018/10/26	1	9.85	0	0.00	9.85	1	1,668	0.06%
2018/10/24	40	11.19	40	10.81	10.80	0	1,622	0.00%
2018/10/23	1	11.00	1	11.00	11.00	0	1,611	0.00%
2018/10/22	1	10.65	0	0.00	10.90	1	1,535	0.07%
2018/10/19	0	0.00	1	11.00	10.60	-1	1,542	-0.06%
2018/10/17	0	0.00	1	11.05	10.90	-1	1,543	-0.06%
2018/10/16	3	10.95	3	11.08	10.85	0	1,554	0.00%
2018/10/15	1	10.65	0	0.00	10.65	1	1,545	0.06%
2018/10/08	0	12.45	0	0.00	12.35	0	1,626	0.00%
2018/10/05	1	12.30	0	0.00	12.30	1	1,646	0.06%
2018/09/28	0	0.00	30	13.23	13.15	-30	1,792	-1.67%
2018/09/25	0	13.20	0	0.00	13.15	0	1,848	0.00%
2018/09/19	0	0.00	2	12.95	13.05	-2	1,929	-0.10%
2018/09/18	2	12.65	0	0.00	12.65	2	2,112	0.09%
2018/09/07	10	13.10	0	0.00	12.85	10	2,941	0.34%
2018/09/04	0	13.70	0	0.00	13.70	0	3,078	0.00%
2018/09/03	0.6	13.55	0	0.00	13.55	0.6	3,103	0.02%
2018/08/22	0	0.00	1	13.60	13.55	-1	3,857	-0.03%
2018/08/21	0	0.00	0.3	13.60	13.45	-0.3	3,882	-0.01%
2018/08/20	1	13.40	0	0.00	13.40	1	3,973	0.03%
2018/08/17	5	13.65	0	0.00	13.60	5	3,997	0.13%
2018/08/16	2	13.50	2	13.70	13.65	0	4,054	0.00%
2018/08/15	2	14.35	2	14.50	13.95	0	4,070	0.00%
2018/08/14	2	14.30	0	0.00	14.30	2	4,042	0.05%
2018/08/10	2	15.43	25	15.52	15.30	-23	3,988	-0.58%
2018/08/09	23	16.06	1	15.90	15.75	22	3,956	0.56%
2018/08/08	1	15.50	2	15.58	15.70	-1	3,824	-0.03%
2018/08/07	0	0.00	3	15.42	15.30	-3	3,776	-0.08%
2018/08/06	0	15.00	0	0.00	15.10	0	3,711	0.00%
2018/08/01	0	0.00	2	14.95	15.00	-2	3,772	-0.05%
2018/07/30	2	14.80	22	14.92	14.85	-20	3,839	-0.52%
2018/07/23	2	14.80	0	0.00	14.70	2	3,865	0.05%
2018/07/20	1	14.95	8	15.01	14.95	-7	3,877	-0.18%
2018/07/19	7	15.25	1	15.35	14.95	6	3,880	0.15%
2018/07/18	1	15.10	0	0.00	15.20	1	3,874	0.03%
2018/07/17	0	0.00	1	15.20	15.20	-1	3,862	-0.03%
2018/07/16	0	0.00	1	15.00	15.00	-1	3,782	-0.03%
2018/07/13	1	14.90	0	0.00	14.85	1	3,837	0.03%
2018/07/12	10	14.55	1	14.55	14.65	9	3,820	0.24%
2018/07/11	1	15.00	1	15.30	15.10	0	3,814	0.00%
2018/07/10	10	15.00	0	0.00	15.00	10	3,780	0.26%
2018/07/05	0	15.10	0	0.00	15.10	0	3,732	0.00%
2018/06/28	2	15.87	0	0.00	15.75	2	3,750	0.05%
2018/06/27	19	16.41	17	16.38	16.20	2	3,731	0.05%
2018/06/22	11	16.77	11	16.89	16.50	0	3,494	0.00%
2018/06/21	3	16.67	2	16.65	16.70	1	3,302	0.03%
2018/06/20	1	15.90	1	16.15	16.25	0	3,196	0.00%
2018/06/14	2	16.43	1	16.60	16.25	1	2,999	0.03%
2018/06/13	0	0.00	6	16.43	16.30	-6	3,055	-0.20%
2018/06/12	1	16.40	0	0.00	16.35	1	3,137	0.03%
2018/06/11	0	0.00	1	16.10	16.20	-1	3,168	-0.03%
2018/06/08	0	16.10	1	16.30	16.10	-1	3,167	-0.03%
2018/06/07	12	16.45	1	16.50	16.40	11	3,226	0.34%
2018/06/06	0	16.25	2	16.03	16.35	-2	2,979	-0.07%
2018/05/31	1	15.45	0	0.00	15.50	1	3,048	0.03%
2018/05/30	2	15.20	41	15.62	15.65	-39	3,123	-1.25%
2018/05/29	2	15.35	0	0.00	15.35	2	2,903	0.07%
2018/05/28	1	15.70	2	15.58	15.50	-1	2,909	-0.03%
2018/05/25	2	14.90	1	15.15	15.20	1	2,832	0.04%
2018/05/24	1	15.05	1	15.10	15.10	0	2,850	0.00%
2018/05/23	1	14.55	2	14.70	14.80	-1	2,903	-0.03%
2018/05/16	2	14.60	2	14.40	14.40	0	3,070	0.00%
2018/05/10	5	14.90	5	14.65	14.65	0	3,504	0.00%
2018/04/24	10	14.60	0	0.00	14.70	10	5,961	0.17%
2018/04/23	2	15.18	0	0.00	15.05	2	5,961	0.03%
2018/04/20	1	15.35	0	0.00	15.35	1	6,038	0.02%
2018/04/19	2.2	15.55	3	15.68	15.60	-0.8	6,070	-0.01%
2018/04/17	6	15.18	0	0.00	15.10	6	6,039	0.10%
2018/04/16	7	15.49	0	0.00	15.40	7	6,053	0.12%
2018/04/13	1	15.60	30	15.70	15.55	-29	6,067	-0.48%
2018/04/09	2	15.55	0	0.00	15.55	2	6,261	0.03%
2018/04/03	2	15.75	0	0.00	15.70	2	6,353	0.03%
2018/04/02	1	16.00	4	16.00	15.95	-3	6,350	-0.05%
2018/03/31	0	16.05	4	16.04	16.15	-4	6,361	-0.06%
2018/03/30	1	15.80	0	0.00	15.80	1	6,342	0.02%
2018/03/28	5	15.90	2	15.90	15.85	3	6,373	0.05%
2018/03/26	5	15.77	5	15.87	15.90	0	6,509	0.00%
2018/03/23	6	15.67	0	0.00	15.65	6	6,531	0.09%
2018/03/22	17	16.21	0	0.00	16.05	17	6,553	0.26%
2018/03/21	1	16.45	1	16.65	16.45	0	6,503	0.00%
2018/03/20	2	16.32	0	0.00	16.25	2	6,466	0.03%
2018/03/19	5	16.40	0	0.00	16.45	5	6,457	0.08%
2018/03/16	8	16.50	11	16.66	16.70	-3	6,358	-0.05%
2018/03/15	2	16.45	29	16.44	16.45	-27	6,261	-0.43%
2018/03/14	1	16.20	0	0.00	16.20	1	6,220	0.02%
2018/03/13	1	16.30	1	16.25	16.30	0	6,256	0.00%
2018/03/09	10	16.30	0	0.00	16.30	10	6,248	0.16%
2018/03/08	3	16.75	15	16.66	16.55	-12	6,314	-0.19%
2018/03/07	8	16.18	1	16.05	16.30	7	6,219	0.11%
2018/03/06	0	15.90	3	16.07	15.90	-3	6,232	-0.05%
2018/03/02	2	15.70	7	15.99	16.05	-5	6,227	-0.08%
2018/03/01	13	15.86	2	15.90	15.90	11	6,258	0.18%
2018/02/27	1	16.10	0	0.00	16.05	1	6,356	0.02%
2018/02/26	3	16.13	0	0.00	16.10	3	6,485	0.05%
2018/02/23	4	16.43	4	16.48	16.40	0	6,473	0.00%
2018/02/22	2	15.80	0	0.00	15.85	2	6,397	0.03%
2018/02/21	6	15.40	0	0.00	15.75	6	6,423	0.09%
2018/02/12	6	15.37	0	0.00	15.20	6	6,439	0.09%
2018/02/09	10	15.25	5	15.25	15.20	5	6,477	0.08%
2018/02/08	17	15.79	4	15.75	15.75	13	6,456	0.20%
2018/02/07	2	16.15	25	16.22	16.05	-23	6,435	-0.36%
2018/02/06	21	16.39	18	16.52	15.70	3	6,511	0.05%
2018/02/05	4	17.10	23	17.20	17.30	-19	6,477	-0.29%
2018/02/02	9	18.24	14	18.33	18.00	-5	6,492	-0.08%
2018/02/01	1	17.90	11	17.97	17.85	-10	7,139	-0.14%
2018/01/31	2	18.45	4	18.26	18.25	-2	7,161	-0.03%
2018/01/30	70	18.57	73	18.46	18.45	-3	7,301	-0.04%
2018/01/29	67	18.39	89	18.22	18.10	-22	6,903	-0.32%
2018/01/26	63	18.39	8	18.36	18.40	55	6,818	0.81%
2018/01/25	75	17.81	63	17.74	18.00	12	6,221	0.19%
2018/01/24	0	0.00	26	17.11	17.30	-26	5,782	-0.45%
2018/01/23	9	16.67	0	0.00	16.65	9	5,698	0.16%
2018/01/22	13	17.05	5	17.30	16.90	8	5,859	0.14%
2018/01/19	10	16.70	11	16.85	16.95	-1	6,149	-0.02%
2018/01/18	3	16.60	0	0.00	16.60	3	6,113	0.05%
2018/01/17	37	16.72	10	16.70	16.60	27	6,330	0.43%
2018/01/16	0	0.00	2	16.85	16.85	-2	6,922	-0.03%
2018/01/15	5	16.30	0	0.00	16.45	5	7,526	0.07%
2018/01/11	5	16.15	0	0.00	16.15	5	7,633	0.07%
2018/01/10	10	16.35	0	0.00	16.30	10	7,688	0.13%
2018/01/09	5	16.65	0	0.00	16.65	5	7,781	0.06%
2018/01/08	41	16.84	26	17.00	16.60	15	8,199	0.18%
2018/01/04	10	17.05	0	0.00	17.10	10	8,434	0.12%
2018/01/03	30	16.97	0	0.00	16.85	30	8,432	0.36%
2018/01/02	0	0.00	45	16.73	17.00	-45	8,363	-0.54%