凌陽 (2401)-玉山-台中券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.45
漲跌
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/12/02	1	27.90	5	28.30	27.90	-4	2,153	-0.19%
2024/11/28	7	27.74	0	0.00	28.00	7	2,187	0.32%
2024/11/27	5	28.45	0	0.00	28.25	5	2,187	0.23%
2024/11/25	0	0.00	1	29.30	29.00	-1	2,201	-0.05%
2024/11/22	0	0.00	1	29.25	28.70	-1	2,216	-0.05%
2024/11/20	0	0.00	12	28.40	28.20	-12	2,279	-0.53%
2024/11/18	11.1	27.91	0	0.00	27.95	11.1	2,555	0.43%
2024/11/14	0	0.00	13	28.10	27.85	-13	2,641	-0.49%
2024/11/13	0	0.00	16	28.60	28.60	-16	2,682	-0.60%
2024/11/12	2	28.60	5	28.62	28.60	-3	2,871	-0.10%
2024/11/01	0	0.00	1	28.95	29.75	-1	3,157	-0.03%
2024/10/29	1	29.70	0	0.00	29.75	1	3,202	0.03%
2024/10/28	1	31.10	1	30.65	30.65	0	3,213	0.00%
2024/10/25	2	31.25	0	0.00	31.00	2	3,238	0.06%
2024/10/24	1	31.40	0	0.00	30.85	1	3,256	0.03%
2024/10/23	1	30.90	1	31.30	30.95	0	3,277	0.00%
2024/10/22	5.2	31.25	2	31.05	31.20	3.2	3,302	0.10%
2024/10/21	0	0.00	2.1	31.27	31.50	-2.1	3,400	-0.06%
2024/10/17	0	0.00	5	30.60	30.50	-5	3,566	-0.14%
2024/10/16	1	30.05	0	0.00	30.35	1	3,699	0.03%
2024/10/11	0.5	30.15	0	0.00	30.15	0.5	4,284	0.01%
2024/10/08	1	30.80	0	0.00	30.85	1	4,619	0.02%
2024/10/01	2	31.50	0	0.00	31.45	2	5,674	0.04%
2024/09/30	0	0.00	8	31.73	31.65	-8	5,783	-0.14%
2024/09/27	3	32.08	4	31.95	31.90	-1	5,894	-0.02%
2024/09/26	17	32.13	7	32.18	31.75	10	5,901	0.17%
2024/09/25	8	31.41	9	31.16	31.00	-1	5,830	-0.02%
2024/09/24	2	30.75	0	30.70	30.65	2	5,819	0.03%
2024/09/23	9	30.04	0	0.00	29.80	9	5,889	0.15%
2024/09/20	0.3	29.75	0	0.00	29.45	0.3	6,133	0.00%
2024/09/12	0	0.00	1	28.85	29.20	-1	7,209	-0.01%
2024/09/11	2	28.55	0.2	28.40	28.35	1.9	7,258	0.03%
2024/09/10	0.1	28.50	1	28.65	28.20	-1	7,377	-0.01%
2024/09/06	0	0.00	1	28.90	28.90	-1	7,561	-0.01%
2024/09/05	1	29.00	0	0.00	28.95	1	7,730	0.01%
2024/09/04	3.1	28.98	2	28.43	28.60	1.1	7,779	0.01%
2024/09/02	0	0.00	10	31.20	31.10	-10	7,939	-0.13%
2024/08/30	2	31.45	0	0.00	31.40	2	8,090	0.02%
2024/08/29	1	31.45	12	31.35	31.45	-11	8,263	-0.13%
2024/08/28	0	0.00	10	31.58	31.55	-10	8,593	-0.12%
2024/08/27	1	31.90	0	0.00	31.85	1	8,905	0.01%
2024/08/26	0	0.00	3	32.00	32.00	-3	9,347	-0.03%
2024/08/23	1	32.35	4	32.38	32.45	-3	10,988	-0.03%
2024/08/22	1	32.75	1	32.60	32.60	0	12,205	0.00%
2024/08/21	14	32.60	3	32.67	32.45	11	12,669	0.09%
2024/08/20	23	32.90	11	33.00	32.90	12	12,661	0.09%
2024/08/19	0	0.00	7	31.24	31.40	-7	12,585	-0.06%
2024/08/16	2	30.93	0.2	31.10	30.75	1.9	12,596	0.01%
2024/08/15	2	29.83	9	30.46	31.05	-7	12,585	-0.06%
2024/08/14	13	30.25	7	30.11	30.00	6	12,662	0.05%
2024/08/13	0	0.00	1	31.06	31.40	-1	12,513	-0.01%
2024/08/09	3	31.05	1	31.30	30.40	2	12,638	0.02%
2024/08/08	3	29.50	2	29.85	29.75	1	12,767	0.01%
2024/08/07	5	30.03	7	29.09	30.25	-2	12,767	-0.02%
2024/08/06	6	27.66	6	27.68	28.25	0	12,770	0.00%
2024/08/05	3.1	30.12	0	0.00	29.15	3.1	12,716	0.02%
2024/08/02	3	32.53	13	32.55	32.35	-10	12,680	-0.08%
2024/08/01	0	0.00	3	33.52	33.50	-3	12,729	-0.02%
2024/07/31	2	32.75	1	33.00	32.50	1	12,747	0.01%
2024/07/30	0	0.00	1	32.20	32.75	-1	12,812	-0.01%
2024/07/29	1	31.90	1	32.70	31.80	0	13,058	0.00%
2024/07/26	1	31.80	10	32.65	32.65	-9	13,393	-0.07%
2024/07/23	1	33.70	2	33.60	33.25	-1	13,403	-0.01%
2024/07/22	2.1	33.47	1	33.10	33.10	1.1	13,391	0.01%
2024/07/19	12	34.42	24	34.86	34.40	-12	13,281	-0.09%
2024/07/18	11	35.87	4	35.91	35.85	7	13,208	0.05%
2024/07/17	13	37.02	13	37.12	36.90	0	13,098	0.00%
2024/07/16	18	37.83	11	38.15	37.60	7	13,019	0.05%
2024/07/15	17	37.87	18	37.68	37.00	-1	13,022	-0.01%
2024/07/12	9	37.67	6	37.32	37.25	3	12,900	0.02%
2024/07/11	20	37.96	26.3	37.89	37.65	-6.3	13,155	-0.05%
2024/07/10	6	37.27	10	37.32	37.15	-4	13,191	-0.03%
2024/07/09	9	37.28	5	37.11	37.70	4	13,187	0.03%
2024/07/08	22	37.62	23.2	37.56	37.70	-1.2	13,072	-0.01%
2024/07/05	36.4	38.01	35	37.96	38.35	1.4	12,779	0.01%
2024/07/04	14	36.73	19	36.42	36.30	-5	12,202	-0.04%
2024/07/03	12	36.55	16	36.67	36.70	-4	12,090	-0.03%
2024/07/02	1	35.80	11.7	35.70	35.75	-10.7	11,975	-0.09%
2024/07/01	1.1	35.95	3.1	35.75	35.40	-2	11,916	-0.02%
2024/06/28	4	36.50	84.5	36.31	36.20	-80.5	11,858	-0.68%
2024/06/27	15.3	36.09	6.5	36.21	35.90	8.8	11,760	0.08%
2024/06/26	17	37.25	8	37.14	36.90	9	11,656	0.08%
2024/06/25	102	37.43	25	37.29	37.35	77	11,411	0.67%	大買/
2024/06/24	33	36.81	40.1	36.94	36.55	-7.1	11,096	-0.06%
2024/06/21	31.2	36.98	37.5	37.02	36.40	-6.3	10,944	-0.06%
2024/06/20	3	35.80	10.1	36.13	36.20	-7.1	10,688	-0.07%
2024/06/19	3	35.03	9	35.08	34.75	-6	10,553	-0.06%
2024/06/18	60	35.44	61.1	35.15	35.25	-1.1	10,514	-0.01%
2024/06/17	3.1	35.99	11.1	36.16	35.60	-8.1	10,483	-0.08%
2024/06/14	5	35.47	9	35.47	35.70	-4	10,383	-0.04%
2024/06/13	6	35.65	7	35.64	35.50	-1	10,346	-0.01%
2024/06/12	11	35.51	12	35.38	35.60	-1	10,247	-0.01%
2024/06/11	0.5	34.25	0	0.00	34.40	0.5	10,134	0.00%
2024/06/07	0	0.00	2	34.80	34.75	-2	10,105	-0.02%
2024/06/06	31	35.25	55	34.43	34.30	-24	10,067	-0.24%
2024/06/05	33	34.80	11	34.79	34.90	22	9,918	0.22%
2024/06/04	34.4	35.74	64	35.21	35.20	-29.6	9,799	-0.30%
2024/06/03	148	37.09	104	36.06	36.25	44	9,642	0.46%	大買/大賣/
2024/05/31	30.3	36.46	30	36.08	36.45	0.3	9,328	0.00%
2024/05/30	48.3	36.46	87	36.24	35.65	-38.7	9,023	-0.43%
2024/05/29	227.3	38.26	158.4	37.53	36.85	68.9	8,603	0.80%	大買/大賣/
2024/05/28	50.1	34.53	82.5	34.85	36.45	-32.4	6,959	-0.47%
2024/05/27	62	32.38	99.7	33.13	33.15	-37.7	5,728	-0.66%
2024/05/24	20	31.25	16	30.90	31.30	4	5,253	0.08%
2024/05/23	45	31.60	63	31.07	30.65	-18	5,233	-0.34%
2024/05/22	42	31.05	51	30.88	31.15	-9	5,133	-0.18%
2024/05/21	43	30.77	30	30.67	30.80	13	5,158	0.25%
2024/05/20	60	30.89	15.2	30.94	30.90	44.8	5,218	0.86%
2024/05/17	28.2	30.46	81	30.14	30.10	-52.8	5,196	-1.02%
2024/05/16	36	30.29	2	30.30	30.20	34	5,171	0.66%
2024/05/15	4	30.16	6	29.97	29.95	-2	5,148	-0.04%
2024/05/14	23	30.25	24	30.32	30.25	-1	5,068	-0.02%
2024/05/10	0	0.00	9	27.86	28.10	-9	4,880	-0.18%
2024/05/09	1	28.45	1	28.35	28.10	0	4,836	0.00%
2024/05/08	1	28.50	5	28.36	28.55	-4	4,830	-0.08%
2024/05/07	2.1	28.59	0	0.00	28.70	2.1	4,811	0.04%
2024/05/03	0	0.00	2	29.20	28.75	-2	4,735	-0.04%
2024/05/02	41	29.50	9	28.66	28.60	32	4,680	0.68%
2024/04/30	11	30.27	23.5	30.54	31.05	-12.5	4,427	-0.28%
2024/04/29	10	27.90	2	28.33	28.60	8	4,130	0.19%
2024/04/26	0	0.00	14	27.76	27.70	-14	4,191	-0.33%
2024/04/25	1	27.80	0	0.00	27.80	1	4,213	0.02%
2024/04/24	3	28.25	4	28.16	28.30	-1	4,282	-0.02%
2024/04/23	6	27.12	12	27.28	27.45	-6	4,394	-0.14%
2024/04/22	7	27.26	8	27.51	26.75	-1	4,619	-0.02%
2024/04/19	5	27.74	27.5	27.69	27.60	-22.5	4,610	-0.49%
2024/04/18	32	29.45	20	29.39	29.35	12	4,521	0.27%
2024/04/17	33	29.62	13	29.52	28.90	20	4,380	0.46%
2024/04/16	28	28.78	11.6	29.16	29.30	16.4	4,031	0.41%
2024/04/15	1	27.95	1	27.75	27.80	0	3,762	0.00%
2024/04/12	2	28.20	2	28.43	28.30	0	3,692	0.00%
2024/04/11	2	28.00	1	28.10	28.00	1	3,659	0.03%
2024/04/10	1	28.25	2.1	28.30	28.30	-1.1	3,656	-0.03%
2024/04/09	1	28.25	0	0.00	27.90	1	3,676	0.03%
2024/04/08	5	27.75	1	27.80	27.70	4	3,693	0.11%
2024/04/03	1	27.85	0	0.00	27.95	1	3,706	0.03%
2024/04/02	2	28.13	0	0.00	28.00	2	3,719	0.05%
2024/04/01	0	0.00	1.6	28.44	28.40	-1.6	3,742	-0.04%
2024/03/29	1	28.00	1	28.00	28.10	0	3,800	0.00%
2024/03/28	2	28.25	1	27.95	27.95	1	3,811	0.03%
2024/03/27	2.1	28.28	1.2	28.31	28.25	0.9	3,820	0.02%
2024/03/26	4	28.93	0	0.00	28.30	4	3,833	0.10%
2024/03/25	7.5	29.10	2.5	29.12	29.15	5	3,806	0.13%
2024/03/21	1	28.75	0	0.00	28.90	1	3,835	0.03%
2024/03/20	0.1	28.65	35	28.75	28.50	-35	4,000	-0.87%
2024/03/19	2.1	28.80	0	0.00	28.75	2.1	4,104	0.05%
2024/03/18	2	28.48	2	28.90	28.95	0	4,133	0.00%
2024/03/15	4.1	28.82	2	28.70	28.80	2.1	4,224	0.05%
2024/03/14	2.1	29.33	1	29.60	29.30	1.1	4,331	0.03%
2024/03/13	2	30.63	1.3	30.31	30.20	0.7	4,480	0.02%
2024/03/12	8	31.03	0	0.00	31.15	8	4,580	0.17%
2024/03/08	3.7	31.11	3	31.05	31.20	0.7	4,753	0.01%
2024/03/07	8.2	31.57	4	31.65	31.50	4.2	4,828	0.09%
2024/03/06	7.1	32.05	3	32.13	32.00	4.1	4,921	0.08%
2024/03/05	2.2	32.33	1	32.45	32.45	1.2	5,081	0.02%
2024/03/04	10.2	32.60	0	0.00	32.65	10.2	5,571	0.18%
2024/03/01	2.2	32.98	0	0.00	32.60	2.2	5,889	0.04%
2024/02/29	0.4	33.02	4.1	32.87	33.10	-3.8	6,068	-0.06%
2024/02/27	1.2	33.50	6	33.27	32.95	-4.8	6,287	-0.08%
2024/02/26	0	0.00	0.1	33.55	33.50	-0.1	6,529	0.00%
2024/02/23	4.1	33.66	2	33.75	33.15	2.1	6,921	0.03%
2024/02/22	7	33.35	7	33.61	33.40	0	7,308	0.00%
2024/02/21	5.1	33.52	5.1	33.72	33.30	0.1	7,988	0.00%
2024/02/20	25.2	33.27	17	33.37	33.40	8.2	8,652	0.09%
2024/02/19	8	32.63	10	32.89	32.75	-2	8,679	-0.02%
2024/02/16	9	32.23	8.2	32.32	32.80	0.9	8,759	0.01%
2024/02/15	3	31.25	3.2	31.60	31.50	-0.2	8,739	0.00%
2024/02/05	6	31.63	14	30.93	30.95	-8	8,754	-0.09%
2024/02/02	8.2	32.08	3.1	31.71	31.70	5.2	8,750	0.06%
2024/02/01	0.1	32.20	0	0.00	32.30	0.1	8,788	0.00%
2024/01/31	2	32.48	2.3	32.65	32.30	-0.3	8,902	0.00%
2024/01/30	2.2	32.07	10	32.12	32.20	-7.8	9,526	-0.08%
2024/01/29	5	32.05	5.4	32.39	32.65	-0.4	9,790	0.00%
2024/01/25	3.2	32.78	2	33.10	32.60	1.2	9,790	0.01%
2024/01/24	6.1	33.78	2.2	33.85	33.30	3.9	9,809	0.04%
2024/01/23	7.1	34.25	5	33.80	33.80	2.1	9,892	0.02%
2024/01/22	0.2	33.69	6	33.98	34.30	-5.8	9,875	-0.06%
2024/01/19	7	33.07	6.2	32.97	33.10	0.8	9,889	0.01%
2024/01/18	5	32.28	4	32.60	32.40	1	10,046	0.01%
2024/01/17	14.1	33.36	12.4	33.09	33.20	1.7	10,531	0.02%
2024/01/16	12.6	33.12	8.5	33.65	33.45	4.1	10,607	0.04%
2024/01/15	5	32.15	6	32.54	32.70	-1	10,773	-0.01%
2024/01/12	9	31.82	0	0.00	31.50	9	10,860	0.08%
2024/01/11	0	0.00	5	32.56	32.70	-5	10,872	-0.05%
2024/01/10	2	32.00	3	32.03	32.15	-1	11,077	-0.01%
2024/01/09	1.1	32.32	3	32.40	32.25	-2	11,207	-0.02%
2024/01/08	5.6	33.19	0	0.00	32.75	5.6	11,219	0.05%
2024/01/05	0	0.00	2	32.95	33.00	-2	11,247	-0.02%
2024/01/04	3	32.87	9	32.87	32.80	-6	11,311	-0.05%
2024/01/03	3	33.12	0	0.00	33.25	3	11,316	0.03%
2024/01/02	3	33.80	0	0.00	33.75	3	11,308	0.03%
2023/12/29	1.1	34.02	27	34.03	34.35	-25.9	11,330	-0.23%
2023/12/28	0.1	34.15	3	34.10	34.00	-3	11,328	-0.03%
2023/12/27	5	34.33	5	34.55	34.10	0	11,364	0.00%
2023/12/26	8	34.13	3.2	34.12	34.10	4.8	11,341	0.04%
2023/12/25	3.1	33.40	1.6	33.33	33.30	1.5	11,322	0.01%
2023/12/22	17.1	33.52	3.3	33.57	33.60	13.8	11,316	0.12%
2023/12/21	1.1	33.25	3	33.33	33.20	-2	11,318	-0.02%
2023/12/20	1.1	33.80	0.1	34.10	33.70	1	11,327	0.01%
2023/12/19	8.1	33.58	6.1	33.52	33.70	2	11,337	0.02%
2023/12/18	5	34.18	14	34.18	34.05	-9	11,374	-0.08%
2023/12/15	23.7	35.44	17	35.71	34.85	6.7	11,431	0.06%
2023/12/14	10.6	36.53	38.1	36.68	36.65	-27.5	11,365	-0.24%
2023/12/13	0.1	36.35	2	36.20	36.30	-2	11,296	-0.02%
2023/12/12	12.5	35.95	3	36.10	36.10	9.5	11,364	0.08%
2023/12/11	29	36.72	8	36.65	36.55	21	11,377	0.18%
2023/12/08	1	36.70	32.2	36.54	36.40	-31.2	11,300	-0.28%
2023/12/07	7.1	36.14	2	36.03	35.55	5.1	11,179	0.05%
2023/12/06	17	35.84	4.5	35.68	36.10	12.5	11,165	0.11%
2023/12/05	7.1	34.75	5	34.63	34.80	2.1	11,140	0.02%
2023/12/04	1.1	35.35	6	35.45	35.05	-4.9	11,398	-0.04%
2023/12/01	7.1	35.96	4.2	35.86	35.75	2.9	12,165	0.02%
2023/11/30	1.1	35.90	10	36.10	36.15	-8.9	12,722	-0.07%
2023/11/29	20.1	36.99	29.3	36.47	36.40	-9.2	12,666	-0.07%
2023/11/28	55.2	36.65	60.6	36.47	36.50	-5.4	12,273	-0.04%
2023/11/27	13	35.77	13.1	36.05	35.65	-0.1	12,262	0.00%
2023/11/24	21.1	35.77	20.7	35.80	35.55	0.3	12,347	0.00%
2023/11/22	25.1	36.08	34.4	35.92	36.05	-9.3	12,036	-0.08%
2023/11/21	36.1	35.32	19.1	34.97	35.40	17	11,773	0.14%
2023/11/20	65	35.26	66.2	35.80	35.65	-1.2	11,498	-0.01%
2023/11/17	33.1	34.14	56.2	34.68	34.50	-23.1	10,918	-0.21%
2023/11/16	0	0.00	5.9	32.27	32.60	-5.9	10,420	-0.06%
2023/11/15	2.2	32.07	2.1	32.29	31.60	0.1	10,384	0.00%
2023/11/14	1.2	31.59	2.2	31.48	31.50	-1	10,460	-0.01%
2023/11/13	0	0.00	2	31.35	31.40	-2	10,882	-0.02%
2023/11/10	1	31.15	6.2	31.56	31.10	-5.2	10,947	-0.05%
2023/11/09	4.1	31.63	0.1	31.90	31.85	4	10,960	0.04%
2023/11/08	4.2	32.35	4	32.70	32.15	0.2	11,004	0.00%
2023/11/07	86.1	33.04	99.3	33.11	33.05	-13.2	10,987	-0.12%
2023/11/06	14.1	32.39	22.3	32.27	32.55	-8.2	10,393	-0.08%
2023/11/03	5.3	30.15	5	30.11	29.95	0.3	10,160	0.00%
2023/11/02	0	30.10	0.1	30.25	30.05	-0.1	10,209	0.00%
2023/11/01	1.2	29.83	3.2	29.83	29.65	-2	10,325	-0.02%
2023/10/31	2.4	30.36	4.4	30.91	30.10	-2	10,358	-0.02%
2023/10/30	2.7	31.92	3.2	32.03	31.65	-0.5	10,363	-0.01%
2023/10/27	2.2	32.07	10.2	31.86	31.60	-8	10,633	-0.08%
2023/10/26	27.4	32.47	19	32.38	32.10	8.4	10,757	0.08%
2023/10/25	12.1	32.94	46.4	33.12	32.50	-34.4	10,642	-0.32%
2023/10/24	10.3	31.64	14.1	31.65	31.45	-3.8	10,226	-0.04%
2023/10/23	10.4	32.42	9	32.22	31.80	1.4	10,124	0.01%
2023/10/20	2	31.93	9	31.86	32.05	-7	9,862	-0.07%
2023/10/19	6	31.72	5	31.60	31.70	1	9,752	0.01%
2023/10/18	26	31.75	4.1	31.39	31.45	21.9	9,680	0.23%
2023/10/17	19.1	31.38	11.1	31.37	31.15	8	9,459	0.08%
2023/10/16	0	0.00	2	30.45	30.50	-2	9,335	-0.02%
2023/10/13	2	30.58	2.2	30.26	30.30	-0.2	9,490	0.00%
2023/10/12	3	30.77	0.2	30.63	30.60	2.8	9,693	0.03%
2023/10/11	0.1	29.94	7.1	30.07	29.75	-7	9,725	-0.07%
2023/10/06	1.2	30.23	10.2	30.28	30.20	-9	9,759	-0.09%
2023/10/05	18.4	30.25	17.2	29.99	29.95	1.2	9,883	0.01%
2023/10/04	2	29.45	0	0.00	29.55	2	9,867	0.02%
2023/10/03	11	29.70	2	29.98	29.85	9	9,889	0.09%
2023/10/02	14	29.47	5	29.55	29.55	9	9,919	0.09%
2023/09/28	2.1	29.34	0	0.00	29.05	2.1	9,969	0.02%
2023/09/27	0.1	29.20	0.2	29.23	29.15	-0.1	9,955	0.00%
2023/09/26	1.2	29.29	0.2	29.30	29.20	1	10,014	0.01%
2023/09/25	0.4	29.81	0	0.00	29.65	0.4	10,053	0.00%
2023/09/22	2.1	29.54	1	29.80	29.85	1.1	10,036	0.01%
2023/09/21	4	29.73	6	29.63	29.55	-2	10,024	-0.02%
2023/09/20	22	30.91	11	30.30	30.35	11	9,971	0.11%
2023/09/19	4.2	31.90	6	31.93	31.30	-1.8	9,890	-0.02%
2023/09/18	2.4	32.56	3	32.43	32.40	-0.7	9,808	-0.01%
2023/09/15	4	32.39	0	0.00	32.25	4	9,807	0.04%
2023/09/14	4	32.29	38	32.35	32.35	-34	9,797	-0.35%
2023/09/13	19.1	31.88	4	31.90	31.70	15.1	9,827	0.15%
2023/09/12	14.2	32.08	0	0.00	31.80	14.2	10,153	0.14%
2023/09/11	17	32.08	36.1	32.19	32.05	-19.1	10,958	-0.17%
2023/09/08	35.1	32.16	10	32.10	32.10	25.1	10,958	0.23%
2023/09/07	20.4	32.66	7.1	32.57	32.50	13.3	10,923	0.12%
2023/09/06	47.4	33.56	62.5	33.55	33.05	-15.1	10,635	-0.14%
2023/09/05	10	33.54	48	34.24	35.10	-38	9,827	-0.39%
2023/09/04	14	31.17	21	31.65	31.95	-7	9,305	-0.08%
2023/09/01	2	31.67	2	32.00	31.25	0	9,424	0.00%
2023/08/31	54.1	32.21	7	32.04	32.25	47.1	9,306	0.51%
2023/08/30	15	32.13	44	31.85	31.95	-29	8,982	-0.32%
2023/08/29	4	30.51	0	0.00	30.65	4	8,706	0.05%
2023/08/28	0.1	31.40	3	31.45	31.05	-2.9	8,644	-0.03%
2023/08/25	4	31.70	5.1	31.67	31.55	-1.1	8,508	-0.01%
2023/08/24	12	31.23	0	0.00	31.10	12	8,399	0.14%
2023/08/23	2	31.08	1.1	31.07	31.20	0.9	8,243	0.01%
2023/08/22	16	31.31	6	30.94	30.35	10	8,073	0.12%
2023/08/21	11	31.07	2	30.88	31.05	9	7,785	0.12%
2023/08/18	11.1	31.02	5	30.73	30.25	6.1	7,662	0.08%
2023/08/17	12	30.95	25	31.03	31.10	-13	7,479	-0.17%
2023/08/16	4.1	29.46	8	29.53	29.90	-3.9	7,025	-0.06%
2023/08/15	3	29.07	1	29.40	28.85	2	6,925	0.03%
2023/08/14	8	28.92	2	29.00	28.80	6	6,873	0.09%
2023/08/11	2	30.00	7	29.91	30.15	-5	6,759	-0.07%
2023/08/10	6.1	29.19	0	0.00	28.95	6.1	6,652	0.09%
2023/08/09	1	30.10	6	30.28	30.05	-5	6,581	-0.08%
2023/08/08	6	29.88	3	30.37	29.85	3	6,524	0.05%
2023/08/07	2	30.48	16	30.61	30.70	-14	6,442	-0.22%
2023/08/04	4	29.85	9	29.98	30.25	-5	6,298	-0.08%
2023/08/02	8	29.32	0	0.00	29.00	8	6,204	0.13%
2023/08/01	18	30.54	5	30.94	30.05	13	6,084	0.21%
2023/07/31	16	30.69	24	30.60	30.75	-8	5,752	-0.14%
2023/07/28	27	29.66	2	29.40	29.50	25	5,499	0.45%
2023/07/27	23.1	30.20	22	30.42	30.40	1.1	5,410	0.02%
2023/07/26	3	29.92	0	0.00	29.75	3	5,267	0.06%
2023/07/25	4	29.88	13	29.57	29.95	-9	5,141	-0.18%
2023/07/24	3.1	28.17	4	28.28	28.00	-0.9	4,986	-0.02%
2023/07/21	13	28.37	4	28.56	28.60	9	4,958	0.18%
2023/07/20	4	28.76	2	28.83	28.80	2	4,955	0.04%
2023/07/19	2	28.85	5	28.52	28.30	-3	4,929	-0.06%
2023/07/18	19	29.40	4	29.61	28.85	15	4,886	0.31%
2023/07/17	21	30.65	12	30.73	30.65	9	4,704	0.19%
2023/07/14	2	29.87	10	29.85	29.65	-8	4,481	-0.18%
2023/07/13	1	29.30	3	29.47	29.00	-2	4,462	-0.04%
2023/07/12	13.1	29.69	11	29.43	29.20	2.1	4,399	0.05%
2023/07/11	2.1	28.36	0	0.00	28.80	2.1	4,250	0.05%
2023/07/10	1	28.50	4	28.65	28.55	-3	4,230	-0.07%
2023/07/07	3	29.18	6	28.87	28.75	-3	4,200	-0.07%
2023/07/06	5	29.49	4	29.83	30.05	1	4,127	0.02%
2023/07/05	18	29.50	2	29.55	29.30	16	4,048	0.40%
2023/07/04	4	29.76	1	29.90	29.90	3	4,014	0.07%
2023/07/03	5	29.43	1	29.55	29.50	4	3,942	0.10%
2023/06/30	1	28.85	2	28.80	28.75	-1	3,877	-0.03%
2023/06/29	2	28.70	0	0.00	28.75	2	3,916	0.05%
2023/06/28	0	0.00	2	28.78	28.25	-2	3,892	-0.05%
2023/06/27	0	0.00	13	28.63	28.45	-13	3,869	-0.34%
2023/06/21	13	29.94	10	29.85	29.90	3	3,773	0.08%
2023/06/20	41	30.69	36	30.17	30.35	5	3,716	0.13%
2023/06/19	1	30.40	13	30.51	30.75	-12	3,633	-0.33%
2023/06/16	16	30.39	23	30.84	29.95	-7	3,467	-0.20%
2023/06/15	42	30.96	80.5	31.02	31.40	-38.5	3,062	-1.26%
2023/06/14	0	0.00	18.2	28.88	29.55	-18.2	2,171	-0.84%
2023/06/13	10	26.89	7	26.89	26.90	3	2,045	0.15%
2023/06/12	12	26.28	11	26.16	26.40	1	1,973	0.05%
2023/06/09	11	26.80	20	26.62	26.70	-9	1,936	-0.46%
2023/06/08	27	26.82	10	26.72	26.85	17	1,884	0.90%
2023/06/07	35	26.60	20	26.50	26.60	15	1,738	0.86%
2023/06/06	4	25.14	0	0.00	25.20	4	1,507	0.27%
2023/06/05	6	25.40	1	25.55	25.30	5	1,536	0.33%
2023/06/01	1	25.35	1	25.30	25.15	0	1,529	0.00%
2023/05/31	4	25.23	1	25.25	25.25	3	1,539	0.19%
2023/05/30	3	25.55	8	25.28	25.35	-5	1,523	-0.33%
2023/05/29	2	24.78	3	24.87	24.90	-1	1,470	-0.07%
2023/05/26	3	24.32	4	24.34	24.30	-1	1,499	-0.07%
2023/05/25	2	24.33	1	24.45	24.45	1	1,556	0.06%
2023/05/24	0	0.00	5	24.28	24.40	-5	1,572	-0.32%
2023/05/23	0	0.00	3	24.23	24.20	-3	1,598	-0.19%
2023/05/22	4	24.01	2	24.08	24.20	2	1,681	0.12%
2023/05/19	0	0.00	3	23.77	23.70	-3	1,701	-0.18%
2023/05/18	1	23.60	10	23.55	23.50	-9	1,717	-0.52%
2023/05/17	0	0.00	2	23.55	23.60	-2	1,742	-0.11%
2023/05/15	0	0.00	1	23.10	23.10	-1	1,776	-0.06%
2023/05/12	0	0.00	5	22.90	23.40	-5	1,858	-0.27%
2023/05/11	3	23.10	1	23.10	23.10	2	2,031	0.10%
2023/05/10	0	0.00	2	23.30	23.45	-2	2,292	-0.09%
2023/05/09	3	23.45	0	0.00	23.25	3	2,300	0.13%
2023/05/08	2	23.83	0	0.00	23.60	2	2,312	0.09%
2023/05/05	2	23.95	3	23.93	23.90	-1	2,364	-0.04%
2023/05/02	2	23.90	0	0.00	23.95	2	2,433	0.08%
2023/04/28	0	0.00	2	23.90	23.70	-2	2,448	-0.08%
2023/04/26	0	0.00	2	23.35	23.40	-2	2,448	-0.08%
2023/04/25	7	23.71	0	0.00	23.50	7	2,443	0.29%
2023/04/21	2	24.50	0	0.00	24.30	2	2,410	0.08%
2023/04/20	6	25.00	0	0.00	24.85	6	2,401	0.25%
2023/04/19	7	25.44	0	0.00	25.30	7	2,431	0.29%
2023/04/18	3	25.63	2	26.35	25.60	1	2,415	0.04%
2023/04/17	0	0.00	11	25.30	25.40	-11	2,323	-0.47%
2023/04/14	10	25.13	0	0.00	25.15	10	2,311	0.43%
2023/04/13	3	25.43	10	25.20	25.05	-7	2,302	-0.30%
2023/04/12	2	25.45	6	25.51	25.55	-4	2,280	-0.18%
2023/04/11	7	25.10	4	25.20	25.20	3	2,262	0.13%
2023/04/10	0	24.85	0	0.00	24.75	0	2,251	0.00%
2023/04/07	1	24.95	0	0.00	24.85	1	2,248	0.04%
2023/04/06	2	24.68	3	24.75	24.70	-1	2,250	-0.04%
2023/03/31	0	0.00	1	25.00	24.90	-1	2,248	-0.04%
2023/03/29	0.1	24.30	1	24.30	24.20	-0.9	2,172	-0.04%
2023/03/28	7	24.38	0	0.00	24.50	7	2,168	0.32%
2023/03/27	0	0.00	2	24.85	24.85	-2	2,152	-0.09%
2023/03/24	9	25.15	0	0.00	25.05	9	2,162	0.42%
2023/03/23	11	24.86	0	0.00	25.00	11	2,152	0.51%
2023/03/22	6	24.95	0	0.00	24.90	6	2,147	0.28%
2023/03/21	5	25.30	1	25.25	25.25	4	2,122	0.19%
2023/03/17	0	25.50	0	0.00	24.95	0	2,120	0.00%
2023/03/15	0	25.55	0	0.00	25.70	0	2,140	0.00%
2023/03/10	1	25.50	0	0.00	25.45	1	2,259	0.04%
2023/03/09	2	26.20	0	0.00	26.20	2	2,258	0.09%
2023/03/08	8	26.47	14	26.42	26.50	-6	2,247	-0.27%
2023/03/07	7	26.22	4	26.20	26.20	3	2,214	0.14%
2023/03/06	5	26.23	0	26.30	26.15	5	2,209	0.22%
2023/03/01	2	25.83	2	25.75	25.80	0	2,243	0.00%
2023/02/24	3	26.52	11	26.43	26.10	-8	2,231	-0.36%
2023/02/23	8	26.33	14	26.58	26.35	-6	2,185	-0.27%
2023/02/22	0	25.80	9	25.62	25.90	-9	2,141	-0.42%
2023/02/21	11	26.05	2	26.30	26.00	9	2,133	0.42%
2023/02/20	5	26.74	2	26.88	26.50	3	2,140	0.14%
2023/02/17	0	0.00	5	26.19	26.20	-5	2,082	-0.24%
2023/02/14	0	0.00	1	25.75	25.60	-1	2,108	-0.05%
2023/02/13	9	25.47	2	25.55	25.60	7	2,120	0.33%
2023/02/10	3	25.53	1	25.45	25.60	2	2,136	0.09%
2023/02/09	19	26.25	1	26.35	26.25	18	2,069	0.87%
2023/02/08	4	26.21	16	26.37	26.55	-12	1,913	-0.63%
2023/02/07	0	0.00	3	25.00	25.00	-3	1,655	-0.18%
2023/02/06	0	0.00	1	25.25	24.85	-1	1,661	-0.06%
2023/02/03	4	24.99	3	24.92	24.95	1	1,652	0.06%
2023/02/02	3	24.75	9	24.83	24.70	-6	1,596	-0.38%
2023/02/01	1	24.10	3	24.32	24.40	-2	1,570	-0.13%
2023/01/31	3	23.68	4	23.65	23.80	-1	1,562	-0.06%
2023/01/17	3	22.70	0	0.00	22.80	3	1,553	0.19%
2023/01/16	6	22.69	0	0.00	22.60	6	1,560	0.38%
2023/01/13	1	22.80	0.5	23.00	22.75	0.5	1,564	0.03%
2023/01/12	1	23.25	0	0.00	23.00	1	1,572	0.06%
2023/01/10	0.5	23.15	1	23.05	23.25	-0.5	1,621	-0.03%
2023/01/09	0	0.00	1	23.70	23.25	-1	1,651	-0.06%
2023/01/06	0	0.00	2	22.95	23.15	-2	1,654	-0.12%
2023/01/05	1	22.85	0	0.00	22.70	1	1,704	0.06%
2022/12/30	0	0.00	1	22.50	22.40	-1	1,781	-0.06%
2022/12/29	1	22.15	2	22.30	22.35	-1	1,856	-0.05%
2022/12/28	1	22.45	0	0.00	22.40	1	1,886	0.05%
2022/12/26	0	0.00	1	23.00	22.65	-1	1,920	-0.05%
2022/12/23	0	0.00	20	22.93	22.85	-20	1,934	-1.03%
2022/12/20	0	0.00	7	23.30	23.00	-7	2,032	-0.34%
2022/12/16	3.2	24.28	0	0.00	24.15	3.2	2,121	0.15%
2022/12/15	1	25.00	1	24.95	24.80	0	2,147	0.00%
2022/12/14	0	0.00	5	24.93	24.90	-5	2,190	-0.23%
2022/12/13	2	24.50	0	0.00	24.60	2	2,254	0.09%
2022/12/08	15	24.90	3	24.95	24.95	12	2,700	0.44%
2022/12/07	7	24.54	0	0.00	24.20	7	2,690	0.26%
2022/12/06	1	24.60	1	25.05	24.60	0	2,733	0.00%
2022/12/05	3	25.73	1	26.45	25.50	2	2,702	0.07%
2022/12/02	17	25.74	0	0.00	25.55	17	2,631	0.65%
2022/12/01	1	25.25	0	0.00	25.20	1	2,620	0.04%
2022/11/30	0	0.00	1	24.90	24.85	-1	2,643	-0.04%
2022/11/28	1	24.30	0	0.00	24.55	1	2,673	0.04%
2022/11/25	2	24.73	1	24.70	24.55	1	2,679	0.04%
2022/11/24	0	0.00	2	24.90	25.05	-2	2,680	-0.07%
2022/11/23	0	0.00	11	24.22	24.40	-11	2,634	-0.42%
2022/11/22	1	23.95	2	24.03	23.95	-1	2,652	-0.04%
2022/11/21	4	24.38	0	24.25	24.20	4	2,687	0.15%
2022/11/17	1	24.60	0	0.00	24.60	1	2,774	0.04%
2022/11/16	11	24.56	2	24.88	24.75	9	2,778	0.32%
2022/11/15	3	24.38	0	0.00	24.45	3	2,755	0.11%
2022/11/14	1	24.10	0	0.00	24.20	1	2,762	0.04%
2022/11/11	8	24.56	9	24.59	24.10	-1	2,778	-0.04%
2022/11/10	0	0.00	1	24.40	24.50	-1	2,753	-0.04%
2022/11/09	0	0.00	5	24.30	24.35	-5	2,768	-0.18%
2022/11/08	7	23.98	5	24.35	23.70	2	2,920	0.07%
2022/11/07	0	0.00	0	23.70	23.70	0	2,923	0.00%
2022/11/03	1	22.90	0	0.00	23.20	1	2,969	0.03%
2022/10/20	0	0.00	1	22.05	22.35	-1	3,111	-0.03%
2022/10/18	0	0.00	1	22.45	22.65	-1	3,160	-0.03%
2022/10/17	1	22.55	1	21.60	22.70	0	3,291	0.00%
2022/10/14	10	21.60	11	22.17	22.35	-1	3,456	-0.03%
2022/10/13	0	0.00	2	20.35	20.35	-2	3,744	-0.05%
2022/10/12	0	0.00	1	22.00	22.15	-1	3,737	-0.03%
2022/10/11	0	0.00	1	22.40	22.30	-1	3,761	-0.03%
2022/10/06	0	0.00	1	24.00	24.10	-1	3,973	-0.03%
2022/10/05	2	23.83	0	0.00	23.60	2	4,005	0.05%
2022/09/29	0	0.00	5	22.50	22.35	-5	4,173	-0.12%
2022/09/28	5.1	22.25	0	0.00	21.95	5.1	4,237	0.12%
2022/09/27	1	22.55	0	0.00	23.25	1	4,219	0.02%
2022/09/26	0	0.00	4	23.26	22.60	-4	4,227	-0.09%
2022/09/23	1	24.30	0	0.00	24.40	1	4,290	0.02%
2022/09/22	2	24.33	1	24.15	24.30	1	4,483	0.02%
2022/09/20	3	25.75	2	25.45	25.25	1	4,480	0.02%
2022/09/19	4	26.11	0	0.00	25.85	4	4,444	0.09%
2022/09/16	29	26.71	45	26.76	26.75	-16	4,354	-0.37%
2022/09/13	4	24.85	4	25.35	25.25	0	4,128	0.00%
2022/09/07	0	0.00	1	24.50	24.30	-1	4,276	-0.02%
2022/09/06	4	25.04	3	24.48	24.30	1	4,314	0.02%
2022/09/05	2	25.25	2	25.95	25.25	0	4,328	0.00%
2022/09/02	0	0.00	3	26.15	25.95	-3	4,416	-0.07%
2022/09/01	0	0.00	6	26.25	26.20	-6	4,490	-0.13%
2022/08/30	1	26.20	0	0.00	26.20	1	4,566	0.02%
2022/08/29	1	26.05	0	0.00	26.05	1	4,584	0.02%
2022/08/26	11	26.91	2	26.90	26.90	9	4,604	0.20%
2022/08/25	2	26.98	2	26.83	26.95	0	4,627	0.00%
2022/08/23	1	25.90	1	26.10	26.10	0	4,726	0.00%
2022/08/22	8	26.46	0	0.00	26.30	8	4,794	0.17%
2022/08/19	6	26.75	2	26.78	26.75	4	4,801	0.08%
2022/08/18	1	25.95	1	26.25	26.55	0	4,807	0.00%
2022/08/17	1	26.55	2	26.65	26.25	-1	4,826	-0.02%
2022/08/16	3	26.35	2	26.55	26.35	1	4,838	0.02%
2022/08/15	17.1	26.51	23	25.76	26.60	-6	4,858	-0.12%
2022/08/12	0	0.00	5	27.77	28.10	-5	4,734	-0.11%
2022/08/11	1	27.95	1	27.80	27.30	0	4,772	0.00%
2022/08/10	3	27.90	1	27.95	27.80	2	4,783	0.04%
2022/08/09	3	28.10	1.1	28.06	28.10	1.9	4,838	0.04%
2022/08/08	1	28.15	3	28.20	28.25	-2	4,961	-0.04%
2022/08/05	1	28.40	0	0.00	28.45	1	5,096	0.02%
2022/08/04	1	27.60	1	27.25	27.90	0	5,147	0.00%
2022/08/03	0	0.00	1	27.90	27.80	-1	5,194	-0.02%
2022/08/02	1	28.55	2	28.28	28.30	-1	5,227	-0.02%
2022/08/01	0	0.00	1	29.05	28.85	-1	5,249	-0.02%
2022/07/29	0	0.00	4	29.01	28.95	-4	5,277	-0.08%
2022/07/28	3	29.05	1	29.30	28.85	2	5,430	0.04%
2022/07/27	2	28.95	1	29.10	29.30	1	5,404	0.02%
2022/07/26	0	0.00	1	28.90	28.75	-1	5,373	-0.02%
2022/07/22	16	30.15	19	29.95	29.90	-3	5,370	-0.06%
2022/07/21	7	29.72	17	29.75	30.10	-10	5,286	-0.19%
2022/07/20	3	29.52	12	29.89	29.10	-9	5,115	-0.18%
2022/07/19	1	27.80	0	0.00	27.95	1	4,844	0.02%
2022/07/18	11	27.31	8	27.31	27.50	3	4,858	0.06%
2022/07/15	10	27.16	14	27.00	26.95	-4	5,025	-0.08%
2022/07/14	6	25.70	1	25.80	25.85	5	4,955	0.10%
2022/07/13	1	27.80	3	27.75	27.70	-2	4,869	-0.04%
2022/07/12	13.1	27.71	5	26.91	26.50	8.1	4,808	0.17%
2022/07/11	3	28.70	0	0.00	28.50	3	4,780	0.06%
2022/07/08	1	28.95	0	0.00	29.00	1	4,816	0.02%
2022/07/07	1	28.00	5	27.92	28.10	-4	4,809	-0.08%
2022/07/06	37.1	28.11	0	0.00	27.70	37.1	4,808	0.77%
2022/07/05	0	29.00	5	28.98	29.20	-5	4,774	-0.10%
2022/07/04	0	0.00	21	28.53	28.45	-21	4,773	-0.44%
2022/07/01	4	29.54	2	29.45	28.55	2	4,815	0.04%
2022/06/30	11	31.27	13	31.12	30.85	-2	4,766	-0.04%
2022/06/29	2	30.30	6	30.37	30.45	-4	4,671	-0.09%
2022/06/28	8	30.07	2	30.30	30.05	6	4,808	0.12%
2022/06/24	3	29.88	3	30.12	29.60	0	5,170	0.00%
2022/06/23	1	29.40	0	0.00	29.35	1	5,156	0.02%
2022/06/22	1	29.75	1	30.50	29.75	0	5,153	0.00%
2022/06/20	29.1	31.13	22	29.90	29.65	7	5,299	0.13%
2022/06/17	4.1	31.46	19	31.64	31.60	-15	5,223	-0.29%
2022/06/16	6.1	32.74	20	32.52	32.20	-13.9	5,176	-0.27%
2022/06/15	5.1	33.16	2	33.25	33.25	3.1	5,162	0.06%
2022/06/14	7.1	32.96	3	33.05	33.35	4.1	5,151	0.08%
2022/06/13	4.1	33.64	2	33.78	33.40	2.1	5,148	0.04%
2022/06/10	9	35.49	1	35.80	35.40	8	5,061	0.16%
2022/06/08	5	36.61	16	36.71	36.75	-11	4,992	-0.22%
2022/06/07	1	36.65	10	36.49	36.35	-9	4,973	-0.18%
2022/06/06	10	36.30	1	36.30	36.25	9	4,982	0.18%
2022/06/02	0	0.00	10	37.00	36.80	-10	5,005	-0.20%
2022/06/01	21	36.95	13	36.99	36.65	8.1	4,991	0.16%
2022/05/31	18.5	36.97	7	36.76	37.00	11.5	4,946	0.23%
2022/05/30	0.5	36.35	53.1	36.24	36.45	-52.6	4,853	-1.08%
2022/05/27	12	35.86	1	35.80	35.85	11	4,814	0.23%
2022/05/26	2	35.58	10	36.00	35.45	-8	4,831	-0.17%
2022/05/25	12	35.97	5	35.49	35.95	7	4,831	0.14%
2022/05/24	5	35.80	2	35.88	35.25	3	4,852	0.06%
2022/05/23	6	36.12	10.1	36.35	35.90	-4.1	4,833	-0.08%
2022/05/20	7	36.04	29	36.05	35.95	-22	4,843	-0.45%
2022/05/19	7	35.21	6.5	35.92	36.20	0.5	4,810	0.01%
2022/05/18	15	36.25	20	35.88	35.75	-5	4,755	-0.11%
2022/05/17	4	35.60	2	35.94	35.80	2	4,717	0.04%
2022/05/16	12	35.31	2	35.83	35.20	10	4,763	0.21%
2022/05/13	7	34.86	21	35.04	35.10	-14	4,721	-0.30%
2022/05/12	13	34.07	3	33.91	33.60	10	4,620	0.22%
2022/05/11	3	34.85	33	34.57	34.60	-30	4,586	-0.65%
2022/05/10	16	33.88	127	33.91	34.15	-111	4,553	-2.44%	大賣/鉅額交易
2022/05/09	32	34.10	25	33.60	33.50	7	4,581	0.15%
2022/05/06	44	34.51	20	34.80	34.90	24	4,585	0.52%
2022/05/05	60	35.41	80	35.80	35.30	-20	4,605	-0.43%
2022/05/04	1	34.00	1	34.15	34.10	0	4,478	0.00%
2022/05/03	2	33.43	2	33.28	33.65	0	4,509	0.00%
2022/04/29	6	33.38	5	33.19	33.15	1	4,559	0.02%
2022/04/28	0.1	33.42	0	0.00	33.05	0.1	4,585	0.00%
2022/04/27	3.1	32.35	2	32.83	33.00	1.1	4,581	0.02%
2022/04/25	17.1	34.11	7	34.39	34.00	10.1	4,552	0.22%
2022/04/22	38.1	35.78	41.5	35.87	35.75	-3.5	4,546	-0.08%
2022/04/21	19	36.48	5.1	36.39	36.70	13.9	4,585	0.30%
2022/04/20	2	34.98	15	35.71	35.90	-13	4,424	-0.29%
2022/04/19	10	35.05	0	0.00	34.65	10	4,419	0.23%
2022/04/18	8.1	34.17	11	33.87	33.95	-3	4,543	-0.06%
2022/04/15	31	35.06	16	35.14	34.95	15	4,592	0.33%
2022/04/14	7	35.40	17	34.78	35.40	-10	4,677	-0.21%
2022/04/13	2	34.43	4	34.56	34.95	-2	4,706	-0.04%
2022/04/12	8.1	33.76	2	33.58	33.50	6.1	5,002	0.12%
2022/04/11	4	34.41	11	34.10	34.00	-7	5,567	-0.13%
2022/04/08	0	35.45	0	35.15	35.40	0	5,551	0.00%
2022/04/07	9.1	35.76	8	35.29	34.90	1.1	5,572	0.02%
2022/04/06	2	37.20	2	36.85	36.80	0	5,606	0.00%
2022/04/01	13	37.32	3	36.87	37.30	10	5,591	0.18%
2022/03/31	35	37.32	10.2	37.29	36.85	24.8	5,538	0.45%
2022/03/30	58	37.05	51.1	37.21	36.50	6.9	5,398	0.13%
2022/03/29	0	35.05	1	34.85	34.95	-1	5,066	-0.02%
2022/03/28	0	0.00	4	33.99	34.35	-4	5,102	-0.08%
2022/03/25	1	35.00	1	35.00	34.55	0	5,198	0.00%
2022/03/24	12	35.56	7	35.42	35.40	5	5,192	0.10%
2022/03/23	7	35.14	3	35.17	35.85	4	5,141	0.08%
2022/03/22	0	0.00	0.1	34.35	34.45	-0.1	5,173	0.00%
2022/03/21	3	34.40	3	35.00	34.35	0	5,248	0.00%
2022/03/18	0	0.00	7	34.09	34.50	-7	5,348	-0.13%
2022/03/17	2	33.38	4	33.75	33.65	-2	5,419	-0.04%
2022/03/16	3	31.85	0	0.00	32.00	3	5,540	0.05%
2022/03/15	6.1	32.43	3	32.40	32.25	3.1	5,678	0.05%
2022/03/14	0	0.00	0.1	33.65	33.45	-0.1	5,776	0.00%
2022/03/11	2	33.50	1	33.55	33.65	1	5,927	0.02%
2022/03/10	3	33.90	6	33.65	33.55	-3	6,021	-0.05%
2022/03/09	0	32.49	0	0.00	32.60	0	6,205	0.00%
2022/03/08	18	32.39	0	0.00	31.90	18	6,357	0.28%
2022/03/07	17	33.72	12	33.40	33.20	5	6,523	0.08%
2022/03/04	10	35.00	0	0.00	34.90	10	6,723	0.15%
2022/03/03	2	35.60	0	0.00	35.45	2	6,889	0.03%
2022/03/02	0	0.00	4	35.51	35.65	-4	7,050	-0.06%
2022/03/01	0	34.50	0	0.00	34.70	0	7,240	0.00%
2022/02/25	2	33.55	0	0.00	33.80	2	7,377	0.03%
2022/02/24	3	33.73	8	33.50	33.50	-5	7,578	-0.07%
2022/02/23	2	34.58	6	34.68	34.65	-4	7,656	-0.05%
2022/02/22	15	34.51	1	34.70	34.45	14	7,912	0.18%
2022/02/21	9	35.42	3	35.37	35.40	6	8,381	0.07%
2022/02/18	7	35.71	33	35.75	35.80	-26	9,702	-0.27%
2022/02/17	19	36.01	1	35.95	35.95	18	10,065	0.18%
2022/02/16	10	36.40	3	36.95	36.30	7	10,956	0.06%
2022/02/15	7	36.43	20	36.31	36.25	-13	11,511	-0.11%
2022/02/14	18	35.10	4	35.11	34.90	14	11,760	0.12%
2022/02/10	3	36.37	1	36.25	36.40	2	12,319	0.02%
2022/02/09	10	36.39	2.1	36.57	36.70	7.9	12,438	0.06%
2022/02/08	5	35.75	2	35.75	35.80	3	12,686	0.02%
2022/02/07	2	34.60	0	0.00	35.75	2	13,044	0.02%
2022/01/26	15	33.85	18	33.95	33.75	-3	13,683	-0.02%
2022/01/25	5	34.22	1.1	34.08	33.70	3.9	15,412	0.03%
2022/01/24	0	35.10	1	34.55	34.95	-1	15,995	-0.01%
2022/01/21	7	35.14	0	0.00	35.00	7	16,155	0.04%
2022/01/20	1	36.00	0	0.00	36.10	1	16,284	0.01%
2022/01/19	3	36.22	1	36.15	36.10	2	16,426	0.01%
2022/01/18	0.2	36.50	0.5	36.95	36.50	-0.3	16,785	0.00%
2022/01/17	3	36.43	8	36.32	36.90	-5	17,040	-0.03%
2022/01/14	6	35.25	1	35.30	35.50	5	17,516	0.03%
2022/01/13	8	36.25	2	36.55	36.05	6	17,827	0.03%
2022/01/12	3	36.28	4	36.44	36.30	-1	17,937	-0.01%
2022/01/11	10	36.86	8	36.65	36.35	2	18,098	0.01%
2022/01/10	4	37.13	7	37.08	37.05	-3	18,078	-0.02%
2022/01/07	18	37.64	5	37.51	37.45	13	18,091	0.07%
2022/01/06	5	38.68	4	38.79	39.10	1	17,986	0.01%
2022/01/05	35	39.71	62	39.47	39.20	-27	17,999	-0.15%
2022/01/04	120	40.06	163.1	40.22	41.30	-43.1	17,754	-0.24%	大買/大賣/
2022/01/03	6	38.68	0	0.00	38.60	6	17,259	0.03%
2021/12/30	5	38.79	0	0.00	38.85	5	17,319	0.03%
2021/12/29	14	39.08	12	39.21	39.00	2	17,393	0.01%
2021/12/28	2	39.02	102.2	39.14	39.00	-100.2	17,464	-0.57%	大賣/
2021/12/27	102	39.02	0	0.00	38.85	102	17,587	0.58%	大買/鉅額交易
2021/12/24	6	38.62	1	39.00	38.45	5	17,767	0.03%
2021/12/23	1	38.95	5	39.14	38.75	-4	17,803	-0.02%
2021/12/22	5	38.91	12	38.85	38.80	-7	17,907	-0.04%
2021/12/21	21	38.80	2.1	38.88	38.80	18.9	18,165	0.10%
2021/12/20	3	38.20	2.3	38.40	38.30	0.7	18,233	0.00%
2021/12/17	13	38.68	11.5	38.46	38.35	1.5	18,282	0.01%
2021/12/16	4	39.40	5	39.32	39.25	-1	18,301	-0.01%
2021/12/15	6	38.33	3.1	38.79	38.90	2.9	18,308	0.02%
2021/12/14	11.2	38.16	0	0.00	38.05	11.2	18,310	0.06%
2021/12/13	33	38.57	18	38.66	38.55	15	18,304	0.08%
2021/12/10	35.1	39.63	10.3	39.48	39.20	24.8	18,346	0.13%
2021/12/09	10	40.61	5	41.08	40.40	5	18,419	0.03%
2021/12/08	8	41.05	12	40.71	40.60	-4	18,360	-0.02%
2021/12/07	30	40.67	18	41.04	40.65	12	18,450	0.07%
2021/12/06	31	40.86	9	40.77	40.80	22	18,441	0.12%
2021/12/03	7	41.39	8	41.49	41.25	-1	18,607	-0.01%
2021/12/02	5	41.26	6	41.03	40.30	-1	18,681	-0.01%
2021/12/01	12	40.71	16	40.97	41.40	-4	18,887	-0.02%
2021/11/30	3	38.90	22	40.64	41.60	-19	19,204	-0.10%
2021/11/29	9	37.79	31	38.00	38.90	-22	20,669	-0.11%
2021/11/26	27	38.94	5.2	39.51	38.55	21.8	21,153	0.10%
2021/11/25	8	40.39	22	40.75	40.15	-14	21,179	-0.07%
2021/11/24	42	39.25	31	39.68	39.60	11	21,052	0.05%
2021/11/23	18.1	40.32	98	40.14	39.90	-80	21,047	-0.38%
2021/11/22	12	41.18	3	41.47	41.15	9	21,010	0.04%
2021/11/19	22	41.19	15	41.62	40.80	7	21,284	0.03%
2021/11/18	48.2	41.99	28	41.85	41.40	20.1	21,203	0.09%
2021/11/17	86	43.54	60	43.19	42.35	26	20,858	0.12%
2021/11/16	17	41.41	59.3	41.35	41.25	-42.3	19,717	-0.21%
2021/11/15	47.3	42.21	36.2	41.68	41.05	11.1	19,620	0.06%
2021/11/12	29	40.91	66	40.96	41.00	-37	18,949	-0.20%
2021/11/11	16.1	39.58	10.3	39.64	39.15	5.8	18,495	0.03%
2021/11/10	19	39.17	19	39.48	39.60	0	18,399	0.00%
2021/11/09	35	39.73	58.1	39.73	39.65	-23.1	18,452	-0.12%
2021/11/08	19	38.91	12	38.73	38.55	7	18,199	0.04%
2021/11/05	20	38.47	36.5	38.91	39.10	-16.5	18,422	-0.09%
2021/11/04	43	39.85	14	39.34	38.90	29	18,472	0.16%
2021/11/03	77	39.69	48	39.85	39.85	29	18,472	0.16%
2021/11/02	51.3	42.36	125	43.10	40.80	-73.7	18,042	-0.41%	大賣/
2021/11/01	20	38.74	36	39.04	39.85	-16	16,524	-0.10%
2021/10/29	8	37.21	16	37.26	37.00	-8	16,330	-0.05%
2021/10/28	13	37.16	11	37.28	36.75	2	16,435	0.01%
2021/10/27	9	36.69	7	36.71	36.60	2	16,897	0.01%
2021/10/26	36	37.70	26	37.50	37.05	10	17,415	0.06%
2021/10/25	39.1	37.34	28	37.11	37.15	11.1	17,709	0.06%
2021/10/22	12	37.23	16.1	37.24	37.60	-4.1	18,459	-0.02%
2021/10/21	20.1	36.72	22	36.02	35.60	-2	19,126	-0.01%
2021/10/20	10	35.60	26	36.04	36.05	-16	19,840	-0.08%
2021/10/19	1	35.29	10.7	35.11	35.25	-9.7	21,324	-0.05%
2021/10/18	3	33.77	0	0.00	33.75	3	24,167	0.01%
2021/10/15	113	33.83	4.1	33.95	34.00	108.9	25,658	0.42%	大買/鉅額交易
2021/10/14	0.1	32.69	0	0.00	32.60	0.1	26,229	0.00%
2021/10/13	3	32.20	3	32.48	32.00	0	26,992	0.00%
2021/10/12	8	33.86	6	33.23	33.15	2	27,638	0.01%
2021/10/08	5	34.71	3	34.55	34.55	2	28,093	0.01%
2021/10/07	16	34.29	4	34.51	34.70	12	28,820	0.04%
2021/10/06	11	33.17	3	33.65	33.10	8	31,899	0.02%
2021/10/05	3	32.97	28	32.47	33.25	-25	33,099	-0.08%
2021/10/04	4	32.66	12	32.86	32.00	-8	33,868	-0.02%
2021/10/01	26	33.95	1	34.90	33.60	25	34,108	0.07%
2021/09/30	3	36.17	5	36.09	36.05	-2	34,293	-0.01%
2021/09/29	11	36.47	5	36.25	36.05	6	34,450	0.02%
2021/09/28	37	37.62	20.1	37.77	37.60	16.9	34,776	0.05%
2021/09/27	1	37.30	4	36.91	37.05	-3	34,636	-0.01%
2021/09/24	3	36.23	4	36.15	36.00	-1	34,690	0.00%
2021/09/23	3	36.37	2	36.23	36.00	1	34,911	0.00%
2021/09/22	13.1	36.47	0	0.00	36.10	13.1	35,592	0.04%
2021/09/17	6	37.43	3	37.63	37.80	3	36,401	0.01%
2021/09/16	26	37.65	3	37.60	37.00	23	36,613	0.06%
2021/09/15	3.1	37.37	5	37.60	37.25	-1.9	36,646	-0.01%
2021/09/14	38	37.80	34	37.97	38.50	4	36,735	0.01%
2021/09/13	16.5	38.00	9	37.99	37.85	7.5	36,718	0.02%
2021/09/10	14	38.26	21	38.28	38.65	-7	36,799	-0.02%
2021/09/09	6	38.00	17	37.91	38.30	-11	36,814	-0.03%
2021/09/08	25	37.77	15	37.77	37.40	10	36,885	0.03%
2021/09/07	30	38.40	30	38.48	38.65	0	36,887	0.00%
2021/09/06	47	40.58	48	40.33	39.10	-1	36,978	0.00%
2021/09/03	34.4	41.49	48.6	41.68	41.70	-14.2	37,159	-0.04%
2021/09/02	139	42.90	115	42.88	40.60	24	37,520	0.06%	大買/大賣/
2021/09/01	100	40.50	73.2	40.63	42.05	26.8	36,735	0.07%
2021/08/31	21	38.40	20.3	38.32	39.30	0.7	36,422	0.00%
2021/08/30	3	38.13	5	38.04	37.75	-2	36,581	-0.01%
2021/08/27	14.2	38.04	8.1	38.40	37.85	6.1	36,773	0.02%
2021/08/26	7	38.40	4	38.53	38.35	3	36,824	0.01%
2021/08/25	9	38.91	12.1	38.45	38.30	-3.1	36,876	-0.01%
2021/08/24	17	37.66	28	37.94	37.50	-11	36,777	-0.03%
2021/08/23	18.2	38.42	13.5	38.60	38.55	4.7	36,876	0.01%
2021/08/20	4.2	36.95	9.2	37.01	37.05	-5	37,038	-0.01%
2021/08/19	9.1	37.34	8	37.92	36.50	1.1	37,228	0.00%
2021/08/18	28.2	36.39	38	35.63	37.60	-9.8	37,207	-0.03%
2021/08/17	11.1	36.50	24	36.89	35.15	-13	37,852	-0.03%
2021/08/16	22	37.74	30	37.55	37.50	-8	37,897	-0.02%
2021/08/13	23	38.77	18	38.73	37.40	5	37,806	0.01%
2021/08/12	10	38.59	15	39.28	39.45	-5	37,796	-0.01%
2021/08/11	40.1	39.28	45.1	38.76	38.20	-5	37,955	-0.01%
2021/08/10	33	40.28	37	40.41	40.45	-4	37,974	-0.01%
2021/08/09	31.6	41.44	20.2	41.43	40.30	11.4	37,904	0.03%
2021/08/06	40.6	42.32	6	42.97	42.15	34.6	37,815	0.09%
2021/08/05	21	43.56	15	43.48	43.05	6	38,084	0.02%
2021/08/04	25	43.67	25	43.74	43.30	0	38,435	0.00%
2021/08/03	16	43.35	38	43.12	43.40	-22	38,377	-0.06%
2021/08/02	59.5	43.52	28	43.60	42.85	31.5	38,306	0.08%
2021/07/30	44	43.79	64.5	44.02	43.40	-20.5	38,010	-0.05%
2021/07/29	38.2	43.73	14.2	43.62	43.10	24	37,638	0.06%
2021/07/28	68.1	41.81	65.4	40.97	42.45	2.8	37,375	0.01%
2021/07/27	98.3	44.74	60	44.72	43.40	38.2	37,014	0.10%
2021/07/26	41.1	46.16	58	46.37	46.50	-16.9	37,296	-0.05%
2021/07/23	88.1	46.02	75	45.82	44.90	13.1	38,235	0.03%
2021/07/22	223.1	44.45	169.1	44.44	44.70	54	36,872	0.15%	大買/大賣/
2021/07/21	21	43.73	72.4	43.80	43.90	-51.4	34,037	-0.15%
2021/07/20	10	38.63	31	38.43	39.95	-21	32,699	-0.06%
2021/07/19	57	39.25	60	39.25	38.95	-3	32,374	-0.01%
2021/07/16	24.9	37.94	56	38.02	38.90	-31.1	32,135	-0.10%
2021/07/15	59.2	36.53	36	36.37	37.40	23.2	31,890	0.07%
2021/07/14	44.1	36.79	72.1	36.72	36.30	-28	32,698	-0.09%
2021/07/13	340.6	39.88	299	39.63	37.30	41.6	32,442	0.13%	大買/大賣/
2021/07/12	60	37.96	106	38.21	38.30	-46	29,554	-0.16%	大賣/
2021/07/09	39	34.06	97.2	33.94	34.85	-58.2	28,571	-0.20%
2021/07/08	23.1	32.97	46.1	33.23	32.85	-23	28,148	-0.08%
2021/07/07	22	32.76	10	33.15	32.70	12	28,156	0.04%
2021/07/06	25.1	32.39	10	32.55	32.30	15.1	28,388	0.05%
2021/07/05	53	33.14	37.2	32.82	33.00	15.8	28,575	0.06%
2021/07/02	13	31.62	14	31.82	31.80	-1	28,580	0.00%
2021/07/01	24	31.25	23	31.79	31.10	1	29,544	0.00%
2021/06/30	23	31.81	5	31.95	31.75	18	30,540	0.06%
2021/06/29	58.1	32.27	14	32.99	31.95	44.1	31,149	0.14%
2021/06/28	136	33.77	198.1	33.39	33.95	-62.1	30,862	-0.20%	大買/大賣/
2021/06/25	4	32.44	27	32.31	32.00	-23	30,669	-0.08%
2021/06/24	24	31.88	1	31.90	31.95	23	30,690	0.07%
2021/06/23	6	31.63	10	31.88	31.95	-4	30,916	-0.01%
2021/06/22	116.1	32.52	245.1	31.23	30.90	-129.1	31,361	-0.41%	大買/大賣/鉅額交易
2021/06/21	9	31.47	18	31.24	31.60	-9	32,370	-0.03%
2021/06/18	22.2	32.38	28	32.27	31.85	-5.8	34,039	-0.02%
2021/06/17	13	32.00	29	32.02	32.40	-16	34,686	-0.05%
2021/06/16	35.1	31.87	37	32.12	31.35	-1.9	34,671	-0.01%
2021/06/15	23	32.72	16	32.71	32.40	7	34,743	0.02%
2021/06/11	14	32.22	165.2	32.02	32.45	-151.2	34,893	-0.43%	大賣/鉅額交易
2021/06/10	116	31.91	103	32.08	31.70	13	34,575	0.04%	大買/大賣/
2021/06/09	183.2	31.80	131.1	31.69	32.25	52.1	34,075	0.15%	大買/大賣/
2021/06/08	24.1	30.96	45	30.85	30.90	-20.9	33,380	-0.06%
2021/06/07	53	30.47	49	30.41	29.90	4	33,281	0.01%
2021/06/04	91	30.59	22	30.46	30.45	69	33,080	0.21%
2021/06/03	14	29.93	11.4	30.11	30.10	2.6	32,982	0.01%
2021/06/02	105	30.03	112	29.50	29.55	-7	32,945	-0.02%	大買/大賣/
2021/06/01	36	30.24	40	30.23	30.20	-4	32,837	-0.01%
2021/05/31	30	29.84	15	29.93	29.85	15	32,706	0.05%
2021/05/28	11	29.67	32	29.82	29.50	-21	32,637	-0.06%
2021/05/27	28	29.36	8	29.19	29.35	20	32,590	0.06%
2021/05/26	23	28.66	59	28.59	28.80	-36	32,422	-0.11%
2021/05/25	82	28.72	36.2	29.23	29.10	45.8	32,412	0.14%
2021/05/24	14	26.51	15.1	27.42	27.90	-1.1	31,818	0.00%
2021/05/21	9	26.60	21	26.47	26.50	-12	31,924	-0.04%
2021/05/20	47	26.82	9	26.66	25.85	38	32,323	0.12%
2021/05/19	12	26.13	23	25.95	26.30	-11	32,599	-0.03%
2021/05/18	118	24.57	116.1	25.39	25.70	2	33,039	0.01%	大買/大賣/
2021/05/17	55.1	24.33	55	23.56	23.40	0.1	33,063	0.00%
2021/05/14	116.1	27.10	6	26.67	25.95	110.1	32,994	0.33%	大買/鉅額交易
2021/05/13	27	25.94	22.1	25.37	26.05	4.9	32,962	0.01%
2021/05/12	12.1	26.11	85	25.46	25.30	-72.9	32,685	-0.22%
2021/05/11	7.1	28.65	5.8	28.80	27.90	1.3	32,489	0.00%
2021/05/10	24.1	30.44	4	30.39	30.50	20.1	33,017	0.06%
2021/05/07	8	30.86	51.1	30.42	31.20	-43.1	35,030	-0.12%
2021/05/06	21.1	29.83	11	29.82	29.55	10.1	35,368	0.03%
2021/05/05	53	30.61	9.1	31.19	29.80	44	35,727	0.12%
2021/05/04	87.1	30.31	108	30.15	30.45	-21	35,985	-0.06%	大賣/
2021/05/03	258.1	33.89	51.3	33.55	32.20	206.8	35,869	0.58%	大買/鉅額交易
2021/04/29	81	33.61	234.1	34.08	35.05	-153.1	35,279	-0.43%	大賣/鉅額交易
2021/04/28	11.9	32.20	8	32.05	31.90	3.9	34,789	0.01%
2021/04/27	9	31.94	8	31.68	31.75	1	36,626	0.00%
2021/04/26	50.1	32.27	14	32.29	32.15	36.1	37,864	0.10%
2021/04/23	36.1	31.64	17	31.97	32.15	19.1	38,967	0.05%
2021/04/22	30	32.86	163	32.13	30.80	-133	39,286	-0.34%	大賣/鉅額交易
2021/04/21	152	33.46	25	33.37	33.05	127	39,685	0.32%	大買/鉅額交易
2021/04/20	141	33.41	80	33.90	33.75	61	41,249	0.15%	大買/
2021/04/19	21	31.74	31.3	31.53	32.25	-10.3	41,999	-0.02%
2021/04/16	30	31.01	10.1	31.02	30.95	20	42,586	0.05%
2021/04/15	21.4	30.60	13	30.92	31.30	8.4	42,652	0.02%
2021/04/14	28	29.78	35	29.58	30.10	-7	42,856	-0.02%
2021/04/13	41	31.66	39.3	31.38	30.90	1.7	42,534	0.00%
2021/04/12	38	31.62	120	31.95	30.95	-82	42,290	-0.19%	大賣/
2021/04/09	93	32.86	30	33.05	32.40	63	41,776	0.15%
2021/04/08	19	33.22	158	33.20	32.85	-139	41,548	-0.33%	大賣/鉅額交易
2021/04/07	195	34.10	127	34.13	33.15	68	41,705	0.16%	大買/大賣/
2021/04/06	176	32.86	79	33.23	34.10	97	41,049	0.24%	大買/
2021/04/01	87.3	31.08	163	30.71	31.05	-75.7	40,359	-0.19%	大賣/
2021/03/31	142	30.79	78	30.49	30.00	64	39,621	0.16%	大買/
2021/03/30	58	30.61	85.1	30.57	30.90	-27.1	39,344	-0.07%
2021/03/29	12.1	29.63	15	29.95	29.55	-2.9	38,674	-0.01%
2021/03/26	25.1	29.81	39.2	29.48	29.30	-14.1	38,476	-0.04%
2021/03/25	47.1	30.13	35	30.14	29.60	12.1	38,239	0.03%
2021/03/24	79	30.97	71.5	31.11	30.50	7.5	37,772	0.02%
2021/03/23	239	30.54	556	30.07	30.90	-317	36,947	-0.86%	大買/大賣/鉅額交易
2021/03/22	35	27.05	81.1	26.93	28.80	-46.1	35,152	-0.13%
2021/03/19	10	25.59	16	25.63	26.25	-6	34,362	-0.02%
2021/03/18	53	26.33	44	26.05	26.00	9	34,244	0.03%
2021/03/17	111	26.13	74	26.36	26.25	37	34,074	0.11%	大買/
2021/03/16	7	25.57	11	25.85	25.75	-4	33,715	-0.01%
2021/03/15	19	25.52	41.1	25.61	25.40	-22	33,655	-0.07%
2021/03/12	27.1	25.02	14	25.01	24.85	13.1	33,501	0.04%
2021/03/11	26	25.15	30	25.08	25.40	-4	34,099	-0.01%
2021/03/10	9	24.18	4	24.45	23.95	5	34,468	0.01%
2021/03/09	11	23.79	5	23.71	23.90	6	34,459	0.02%
2021/03/08	4.1	24.68	3	25.07	24.25	1.1	34,373	0.00%
2021/03/05	4	24.53	12	24.75	24.75	-8	34,369	-0.02%
2021/03/04	18	25.03	8	24.93	24.70	10	34,334	0.03%
2021/03/03	5	25.12	7	25.24	25.30	-2	34,611	-0.01%
2021/03/02	25	25.92	8	25.79	25.55	17	34,445	0.05%
2021/02/26	20	25.48	72	25.14	25.75	-52	34,261	-0.15%
2021/02/25	9	25.57	1	25.95	25.50	8	34,209	0.02%
2021/02/24	25	25.80	13	25.68	25.45	12	34,275	0.04%
2021/02/23	33	26.15	59	26.17	26.05	-26	34,263	-0.08%
2021/02/22	130.1	27.18	37	27.08	26.80	93.1	34,238	0.27%	大買/
2021/02/19	332	26.19	20	26.45	26.65	312	33,748	0.92%	大買/鉅額交易
2021/02/18	30	25.69	12	26.05	26.50	18	33,377	0.05%
2021/02/17	8	24.68	7	24.97	24.90	1	32,857	0.00%
2021/02/05	12	23.86	8	23.96	23.80	4	32,472	0.01%
2021/02/04	1	24.20	21	24.03	23.90	-20	32,275	-0.06%
2021/02/03	8	24.19	29	24.18	24.30	-21	32,059	-0.07%
2021/02/02	5	24.22	57	24.24	24.15	-52	31,898	-0.16%
2021/02/01	107	24.96	72.1	24.17	23.80	34.9	31,660	0.11%	大買/
2021/01/29	213	26.66	225	26.80	25.10	-12	30,816	-0.04%	大買/大賣/
2021/01/28	33	25.51	47	25.77	25.80	-14	28,568	-0.05%
2021/01/27	31.1	25.66	32	25.70	25.60	-0.9	27,891	0.00%
2021/01/26	31	25.60	20	25.49	25.00	11	27,254	0.04%
2021/01/25	43	25.21	36	25.33	25.15	7	26,603	0.03%
2021/01/22	162	25.07	129	24.74	25.25	33	26,066	0.13%	大買/大賣/
2021/01/21	102	25.91	86	25.89	25.10	16	25,197	0.06%	大買/
2021/01/20	118	26.09	89	25.71	24.65	29	23,693	0.12%	大買/
2021/01/19	119	26.06	109	26.66	27.20	10	21,667	0.05%	大買/大賣/
2021/01/18	37	23.89	132	23.43	24.75	-95	20,346	-0.47%	大賣/
2021/01/15	155	22.80	159	22.49	22.50	-4	19,028	-0.02%	大買/大賣/
2021/01/14	214	23.43	74	22.97	23.00	140	18,428	0.76%	大買/鉅額交易
2021/01/13	224	22.10	179	23.07	23.40	45	17,516	0.26%	大買/大賣/
2021/01/12	71	22.12	50	22.27	22.45	21	15,549	0.14%
2021/01/11	45	19.87	60	19.83	20.45	-15	13,671	-0.11%
2021/01/08	8	18.64	5	18.64	18.60	3	12,564	0.02%
2021/01/07	7	18.76	17	18.59	18.45	-10	12,293	-0.08%
2021/01/06	3	17.50	0	0.00	17.75	3	11,846	0.03%
2021/01/05	3	18.00	0	0.00	18.05	3	11,715	0.03%
2021/01/04	6	18.53	1	18.70	18.50	5	11,613	0.04%
2020/12/31	7	18.64	9	18.34	18.30	-2	11,740	-0.02%
2020/12/30	20	18.72	40	19.05	18.60	-20	11,563	-0.17%
2020/12/29	15	18.38	27	18.41	18.10	-12	10,972	-0.11%
2020/12/28	14	18.10	14	17.60	18.30	0	10,507	0.00%
2020/12/25	8	17.23	33	17.35	17.30	-25	9,995	-0.25%
2020/12/24	3	17.45	18	17.35	17.45	-15	9,851	-0.15%
2020/12/23	26	16.79	7	16.86	16.80	19	9,704	0.20%
2020/12/22	9	16.88	1	16.85	16.45	8	9,834	0.08%
2020/12/21	6	17.03	0	0.00	16.95	6	9,927	0.06%
2020/12/18	4	17.08	0	0.00	17.10	4	10,233	0.04%
2020/12/17	6	17.53	22	17.51	17.65	-16	10,274	-0.16%
2020/12/16	1	17.15	8	16.98	16.95	-7	10,266	-0.07%
2020/12/15	3	16.65	2	16.80	16.65	1	10,405	0.01%
2020/12/14	0	0.00	6	17.38	17.15	-6	10,400	-0.06%
2020/12/11	4	17.24	6	17.21	17.20	-2	10,518	-0.02%
2020/12/10	21	16.90	7	16.77	16.75	14	10,700	0.13%
2020/12/09	7	17.24	13	17.21	17.45	-6	10,629	-0.06%
2020/12/08	35	17.18	17	17.11	17.05	18	10,524	0.17%
2020/12/07	65	17.96	120	18.02	17.65	-55	10,374	-0.53%	大賣/
2020/12/04	78	16.95	62	16.69	17.35	16	9,681	0.17%
2020/12/03	18	16.11	38	16.07	15.85	-20	9,117	-0.22%
2020/12/02	1	16.00	7	15.86	16.05	-6	9,171	-0.07%
2020/12/01	5	15.88	2	15.85	15.95	3	9,151	0.03%
2020/11/30	1	15.55	0	0.00	15.60	1	9,051	0.01%
2020/11/27	17	16.05	6	16.02	15.75	11	9,069	0.12%
2020/11/26	2	15.45	9	15.47	15.45	-7	8,817	-0.08%
2020/11/25	4	15.34	41	15.21	15.30	-37	8,760	-0.42%
2020/11/24	15	15.24	14	15.21	15.05	1	8,651	0.01%
2020/11/23	10	15.76	103	15.60	15.50	-93	8,496	-1.09%	大賣/
2020/11/20	110	15.64	117	15.36	15.75	-7	8,207	-0.09%	大買/大賣/
2020/11/19	127	15.42	9	15.39	15.55	118	7,947	1.48%	大買/鉅額交易
2020/11/18	0	0.00	1	14.80	14.85	-1	7,645	-0.01%
2020/11/17	22	14.94	8	14.80	14.85	14	7,635	0.18%
2020/11/16	21	14.86	28	14.91	14.95	-7	7,625	-0.09%
2020/11/13	5	14.45	0	0.00	14.30	5	7,527	0.07%
2020/11/12	4	14.28	20	14.30	14.30	-16	7,604	-0.21%
2020/11/11	9	14.49	30	14.50	14.45	-21	7,824	-0.27%
2020/11/10	5	14.66	1	14.85	14.65	4	7,850	0.05%
2020/11/09	1	15.05	8	14.94	15.10	-7	7,770	-0.09%
2020/11/03	11	14.11	17	14.18	14.35	-6	7,764	-0.08%
2020/11/02	2	13.98	0	0.00	13.95	2	7,761	0.03%
2020/10/29	14	14.21	0	0.00	14.35	14	7,783	0.18%
2020/10/28	11	14.44	0	0.00	14.35	11	7,770	0.14%
2020/10/27	15	14.99	14	14.83	14.75	1	7,785	0.01%
2020/10/26	79	15.05	201.5	15.01	15.00	-122.5	7,745	-1.58%	大賣/鉅額交易
2020/10/23	1	14.80	2	14.70	14.80	-1	7,649	-0.01%
2020/10/22	2	14.80	0	0.00	14.75	2	7,754	0.03%
2020/10/21	10	14.70	80	14.70	14.85	-70	7,710	-0.91%
2020/10/20	5	14.90	6	14.82	14.90	-1	7,685	-0.01%
2020/10/19	0	0.00	13	14.92	14.85	-13	7,633	-0.17%
2020/10/16	7	14.50	5	14.46	14.30	2	7,607	0.03%
2020/10/15	12	14.61	16	14.73	14.65	-4	7,670	-0.05%
2020/10/14	12	14.63	35	14.58	14.55	-23	7,604	-0.30%
2020/10/13	44	14.40	7	14.41	14.40	37	7,542	0.49%
2020/10/12	12	14.29	1	14.60	14.30	11	7,481	0.15%
2020/10/08	89	14.44	31	14.46	14.50	58	7,420	0.78%
2020/10/07	7	13.81	0	0.00	13.85	7	7,160	0.10%
2020/10/06	4	13.73	0	0.00	13.80	4	7,165	0.06%
2020/10/05	0	0.00	3	13.50	13.45	-3	7,184	-0.04%
2020/09/30	0	0.00	9	13.40	13.50	-9	7,240	-0.12%
2020/09/29	5	13.50	2	13.50	13.40	3	7,339	0.04%
2020/09/28	5	13.49	4	13.59	13.55	1	7,387	0.01%
2020/09/25	15	13.76	5	13.75	13.45	10	7,431	0.13%
2020/09/24	12	14.22	17	14.15	13.85	-5	7,279	-0.07%
2020/09/23	20.1	14.56	5	14.97	14.45	15.1	7,098	0.21%
2020/09/22	6	14.91	13	14.63	14.85	-7	6,737	-0.10%
2020/09/21	31.2	14.57	153	15.17	14.50	-121.8	6,512	-1.87%	大賣/鉅額交易
2020/09/18	108	14.73	25	14.63	14.80	83	6,267	1.32%	大買/
2020/09/17	3	14.30	5	14.12	14.25	-2	6,221	-0.03%
2020/09/16	33	14.31	4	14.16	14.10	29	6,800	0.43%
2020/09/15	54	14.10	4	14.21	14.30	50	6,620	0.76%
2020/09/14	1.2	13.74	4	13.61	13.75	-2.8	6,339	-0.04%
2020/09/11	0	0.00	2	13.50	13.35	-2	6,260	-0.03%
2020/09/10	4	13.51	2	13.60	13.55	2	6,194	0.03%
2020/09/09	4	13.79	7	13.61	13.80	-3	6,106	-0.05%
2020/09/08	15	13.28	7	13.15	13.25	8	5,988	0.13%
2020/09/07	16	13.47	1	13.50	13.40	15	5,936	0.25%
2020/09/04	3	12.93	5	13.20	13.25	-2	5,770	-0.03%
2020/09/03	5	13.18	1	13.10	13.05	4	5,723	0.07%
2020/09/02	2	12.88	0	0.00	12.85	2	5,662	0.04%
2020/09/01	2	13.03	2	13.20	13.15	0	5,580	0.00%
2020/08/27	0	0.00	4	12.48	12.40	-4	5,582	-0.07%
2020/08/25	0	0.00	6	12.34	12.30	-6	5,921	-0.10%
2020/08/24	15	12.05	0	0.00	12.25	15	5,898	0.25%
2020/08/21	0	0.00	3	12.10	12.25	-3	6,054	-0.05%
2020/08/20	5	12.19	3	11.90	11.90	2	6,181	0.03%
2020/08/19	15	13.34	38	13.43	12.80	-23	6,033	-0.38%
2020/08/18	5	13.26	3	13.27	13.30	2	5,918	0.03%
2020/08/17	14	13.30	3	13.23	13.30	11	5,829	0.19%
2020/08/14	1	12.55	2	12.75	12.85	-1	5,617	-0.02%
2020/08/12	10	12.60	0	0.00	12.55	10	5,981	0.17%
2020/08/11	5	12.73	1	12.90	12.50	4	5,960	0.07%
2020/08/10	0	0.00	8	12.70	12.80	-8	5,888	-0.14%
2020/08/06	4	12.43	0	0.00	12.40	4	5,846	0.07%
2020/08/04	0	0.00	1	12.40	12.40	-1	5,783	-0.02%
2020/08/03	1	12.30	0	0.00	12.25	1	5,776	0.02%
2020/07/31	9	12.59	5	12.38	12.30	4	5,777	0.07%
2020/07/30	5	12.55	0	0.00	12.50	5	5,750	0.09%
2020/07/29	0	0.00	1	12.15	12.20	-1	5,704	-0.02%
2020/07/28	2	12.33	6	12.84	12.00	-4	5,652	-0.07%
2020/07/24	11	12.64	6	12.35	12.30	5	5,494	0.09%
2020/07/23	2	12.73	1	12.60	12.60	1	5,524	0.02%
2020/07/22	202	12.80	27	12.67	12.70	175	5,481	3.19%	大買/鉅額交易
2020/07/21	3	12.32	0	0.00	12.35	3	5,320	0.06%
2020/07/17	3	11.75	0	0.00	11.65	3	5,190	0.06%
2020/07/16	1	11.90	0	0.00	11.85	1	5,173	0.02%
2020/07/10	2	12.30	2	12.35	12.30	0	5,133	0.00%
2020/07/09	5	12.92	0	0.00	12.80	5	5,143	0.10%
2020/07/08	2	12.73	2	12.83	12.75	0	5,060	0.00%
2020/07/07	2	12.45	2	12.50	12.40	0	4,929	0.00%
2020/07/06	2	12.78	3	12.67	12.75	-1	4,853	-0.02%
2020/07/03	2	12.50	0	0.00	12.45	2	4,761	0.04%
2020/07/02	0	0.00	6	12.34	12.40	-6	4,707	-0.13%
2020/07/01	8	12.50	0	0.00	12.45	8	4,675	0.17%
2020/06/30	0	0.00	2	12.25	12.20	-2	4,597	-0.04%
2020/06/29	17	12.54	4	12.39	12.25	13	4,544	0.29%
2020/06/24	4.1	12.51	24	12.41	12.45	-19.9	4,384	-0.45%
2020/06/23	32	12.79	15	12.49	12.85	17	4,210	0.40%
2020/06/22	1	11.85	3	11.85	11.80	-2	3,549	-0.06%
2020/06/19	5	11.95	3	11.85	11.95	2	3,526	0.06%
2020/06/10	1	11.85	3	12.00	11.95	-2	3,385	-0.06%
2020/06/08	1	12.05	2	11.93	11.75	-1	3,432	-0.03%
2020/06/04	2	11.95	0	0.00	11.85	2	3,366	0.06%
2020/06/03	1	11.95	4	12.06	12.20	-3	3,330	-0.09%
2020/06/02	4	11.73	5	11.75	11.70	-1	3,192	-0.03%
2020/06/01	7	11.94	4	11.84	12.05	3	3,124	0.10%
2020/05/29	5	11.15	2	11.15	11.15	3	2,810	0.11%
2020/05/28	19	11.50	15	11.38	11.25	4	2,799	0.14%
2020/05/27	1	11.20	3	11.25	11.45	-2	2,624	-0.08%
2020/05/22	0	0.00	0	10.70	10.70	0	2,451	0.00%
2020/05/21	0	0.00	1	10.90	10.80	-1	2,429	-0.04%
2020/05/20	7	10.98	2	10.95	10.95	5	2,382	0.21%
2020/05/19	4	10.64	40	10.75	11.15	-36	2,225	-1.62%
2020/05/18	2	10.10	0	0.00	10.15	2	1,905	0.10%
2020/05/15	30	10.10	60	10.28	10.15	-30	1,892	-1.59%
2020/05/14	61	10.52	2	10.50	10.50	59	1,853	3.18%
2020/05/13	1	10.35	0	0.00	10.40	1	1,776	0.06%
2020/05/11	0	0.00	1	10.50	10.60	-1	1,775	-0.06%
2020/05/08	1	10.40	0	0.00	10.35	1	1,765	0.06%
2020/05/07	1	10.45	0	0.00	10.50	1	1,758	0.06%
2020/04/30	3	10.57	1	10.60	10.60	2	1,724	0.12%
2020/04/29	4	10.43	0	0.00	10.50	4	1,802	0.22%
2020/04/28	2	10.35	1	10.40	10.40	1	1,813	0.06%
2020/04/27	0	0.00	2	10.23	10.25	-2	1,800	-0.11%
2020/04/22	0	0.00	2	9.91	9.95	-2	1,773	-0.11%
2020/04/20	1	10.05	0	0.00	10.05	1	1,846	0.05%
2020/04/17	2	10.15	0	0.00	10.05	2	1,861	0.11%
2020/04/16	3	10.05	3	10.28	10.10	0	1,844	0.00%
2020/04/15	0	0.00	1	10.20	10.15	-1	1,828	-0.05%
2020/04/14	3	10.10	5	10.05	10.15	-2	1,821	-0.11%
2020/04/13	1	9.48	10	9.51	9.44	-9	1,749	-0.51%
2020/04/09	1	9.49	1	9.56	9.61	0	1,926	0.00%
2020/04/08	1	9.43	3	9.46	9.60	-2	2,003	-0.10%
2020/04/07	2	9.25	0	0.00	9.26	2	2,008	0.10%
2020/04/01	2	8.80	2	8.82	8.84	0	2,218	0.00%
2020/03/31	1	8.68	1	8.83	8.61	0	2,235	0.00%
2020/03/30	3	8.31	2	8.50	8.60	1	2,234	0.04%
2020/03/27	3	8.62	2	8.78	8.60	1	2,232	0.04%
2020/03/26	4	8.50	0	0.00	8.53	4	2,233	0.18%
2020/03/20	1	8.00	0.2	8.16	7.99	0.8	2,222	0.04%
2020/03/19	1	7.43	30	7.44	7.42	-29	2,206	-1.31%
2020/03/18	3	8.39	0	0.00	8.24	3	2,157	0.14%
2020/03/17	0	0.00	1	8.56	8.36	-1	2,157	-0.05%
2020/03/13	1	8.88	0	0.00	9.10	1	2,130	0.05%
2020/03/12	1	10.30	0	0.00	9.83	1	2,122	0.05%
2020/03/11	0	10.70	1	10.65	10.50	-1	2,080	-0.05%
2020/03/02	2	10.85	3	10.93	10.95	-1	2,032	-0.05%
2020/02/25	3	11.45	0	0.00	11.45	3	1,983	0.15%
2020/02/24	2	11.65	0	0.00	11.65	2	1,973	0.10%
2020/02/17	0	0.00	2	11.85	11.85	-2	2,003	-0.10%
2020/02/13	2	11.98	0	0.00	11.90	2	2,001	0.10%
2020/02/12	0	0.00	3	12.00	12.00	-3	2,014	-0.15%
2020/02/11	0	0.00	2	11.83	11.85	-2	2,022	-0.10%
2020/02/07	2	11.95	0	0.00	11.95	2	2,055	0.10%
2020/02/06	1.1	12.15	0	0.00	12.20	1.1	2,071	0.05%
2020/02/03	4	12.08	0	0.00	12.25	4	2,085	0.19%
2020/01/31	2	11.90	0	0.00	12.10	2	1,984	0.10%
2020/01/30	1	12.10	0	0.00	12.10	1	2,029	0.05%
2020/01/20	2	13.28	0	0.00	13.40	2	1,977	0.10%
2020/01/17	3	13.20	0	0.00	13.40	3	1,972	0.15%
2020/01/16	0	0.00	5	13.20	13.20	-5	1,994	-0.25%
2020/01/15	1	13.30	0	0.00	13.20	1	2,058	0.05%
2020/01/14	39.2	13.38	1	13.35	13.35	38.2	2,190	1.75%
2020/01/13	0	0.00	1	12.95	13.35	-1	2,261	-0.04%
2020/01/08	0	0.00	5	12.95	12.85	-5	2,309	-0.22%
2020/01/06	10	13.29	4	13.19	13.30	6	2,389	0.25%
2020/01/03	3	13.48	0	0.00	13.35	3	2,260	0.13%
2020/01/02	3	13.67	0	0.00	13.75	3	2,229	0.13%
2019/12/31	1	13.70	0	0.00	13.55	1	2,179	0.05%
2019/12/30	2	13.55	5	13.85	13.85	-3	2,216	-0.14%
2019/12/27	3	13.63	4	13.66	13.70	-1	2,159	-0.05%
2019/12/17	4	13.19	3	13.30	13.20	1	2,672	0.04%
2019/12/13	2	13.15	0	0.00	13.00	2	2,679	0.07%
2019/12/09	1	13.45	0	0.00	13.40	1	2,854	0.04%
2019/11/15	0	0.00	2	12.90	12.90	-2	3,548	-0.06%
2019/11/14	2	12.78	1	12.85	12.80	1	3,585	0.03%
2019/11/11	0	0.00	17	13.19	13.00	-17	3,699	-0.46%
2019/11/08	0	0.00	1	13.50	13.40	-1	3,687	-0.03%
2019/11/07	2	13.45	3	13.53	13.35	-1	3,680	-0.03%
2019/11/05	2	13.80	0	0.00	13.80	2	3,641	0.05%
2019/11/04	0	0.00	1	13.95	13.85	-1	3,642	-0.03%
2019/11/01	1	13.85	0	0.00	13.90	1	3,662	0.03%
2019/10/31	1	13.85	0	0.00	13.85	1	3,748	0.03%
2019/10/29	2	14.50	2	14.20	13.95	0	3,808	0.00%
2019/10/28	3	14.30	0	0.00	14.30	3	3,794	0.08%
2019/10/23	1	14.30	7	14.38	14.35	-6	3,962	-0.15%
2019/10/22	8	14.45	11	14.46	14.20	-3	3,960	-0.08%
2019/10/21	1	14.25	2	14.45	14.50	-1	3,834	-0.03%
2019/10/16	2	13.95	0	0.00	13.90	2	3,700	0.05%
2019/10/15	1	14.05	3	14.18	14.20	-2	3,667	-0.05%
2019/10/09	2	13.70	0	0.00	13.70	2	3,634	0.06%
2019/10/03	2	13.80	2	14.00	13.95	0	3,592	0.00%
2019/10/02	3	13.97	0	0.00	13.95	3	3,573	0.08%
2019/10/01	10	13.97	0	0.00	13.95	10	3,562	0.28%
2019/09/27	17	14.08	7	14.19	14.15	10	3,532	0.28%
2019/09/26	4	14.05	6	14.25	14.25	-2	3,413	-0.06%
2019/09/24	1	14.20	0	0.00	13.90	1	3,314	0.03%
2019/09/23	1	14.00	3	13.75	14.25	-2	3,124	-0.06%
2019/09/18	0	0.00	1	13.40	13.30	-1	2,944	-0.03%
2019/09/17	1	13.55	0	0.00	13.45	1	2,919	0.03%
2019/09/16	0	0.00	1	13.25	13.40	-1	2,827	-0.04%
2019/09/12	4	13.45	2	13.35	13.35	2	2,793	0.07%
2019/09/06	2	14.05	0	0.00	14.00	2	2,722	0.07%
2019/09/05	5	14.30	1	14.30	14.35	4	2,688	0.15%
2019/08/30	10	14.45	0	0.00	13.70	10	2,424	0.41%
2019/08/26	0	0.00	4	13.85	13.85	-4	2,119	-0.19%
2019/08/23	1	13.75	17	13.75	14.00	-16	2,087	-0.77%
2019/08/20	6	14.02	1	14.10	13.85	5	1,998	0.25%
2019/08/16	4	13.25	0	0.00	13.50	4	1,979	0.20%
2019/08/15	0	0.00	2	13.08	13.20	-2	1,949	-0.10%
2019/08/14	2	13.35	1	13.20	13.20	1	1,928	0.05%
2019/08/12	0	0.00	10	13.05	13.05	-10	1,837	-0.54%
2019/08/02	2	14.00	13	13.80	14.00	-11	1,771	-0.62%
2019/07/31	5	13.96	0	0.00	13.90	5	1,667	0.30%
2019/07/30	0	0.00	7	14.00	14.00	-7	1,604	-0.44%
2019/07/29	13	13.88	10	14.00	13.85	3	1,560	0.19%
2019/07/25	10	13.80	1	13.80	13.80	9	1,493	0.60%
2019/07/24	0	0.00	1	13.15	13.40	-1	1,320	-0.08%
2019/07/22	1	12.95	0	0.00	12.90	1	1,255	0.08%
2019/07/19	0	0.00	5	12.85	12.95	-5	1,276	-0.39%
2019/07/18	7	12.75	3	12.80	12.70	4	1,228	0.33%
2019/07/10	1	13.00	1	13.00	13.00	0	1,178	0.00%
2019/07/03	10	12.75	0	0.00	12.70	10	1,363	0.73%
2019/07/02	5	13.01	5	12.95	12.95	0	1,401	0.00%
2019/06/25	2	12.15	4	12.10	12.10	-2	1,439	-0.14%
2019/06/21	2	12.15	0	0.00	12.15	2	1,478	0.14%
2019/06/20	2	12.15	0	0.00	12.20	2	1,495	0.13%
2019/06/19	1	11.95	0	0.00	12.00	1	1,519	0.07%
2019/06/18	1	11.95	0	0.00	11.95	1	1,479	0.07%
2019/06/14	1	12.05	0	0.00	12.05	1	1,636	0.06%
2019/06/05	0	0.00	5	12.05	12.00	-5	2,226	-0.22%
2019/06/04	1	12.00	0	0.00	11.95	1	2,233	0.04%
2019/06/03	0	0.00	5	12.00	12.05	-5	2,246	-0.22%
2019/05/31	7	12.14	0	0.00	12.25	7	2,249	0.31%
2019/05/21	0	0.00	4	11.75	11.90	-4	2,466	-0.16%
2019/05/10	0	0.00	10	11.60	11.60	-10	2,917	-0.34%
2019/04/25	2	13.35	7	13.30	13.35	-5	3,012	-0.17%
2019/04/23	0	0.00	21	13.05	13.10	-21	3,031	-0.69%
2019/04/22	0	0.00	12	13.25	13.15	-12	3,043	-0.39%
2019/04/19	1	13.25	0	0.00	13.20	1	3,036	0.03%
2019/04/18	0	0.00	5	13.60	13.05	-5	3,025	-0.17%
2019/04/16	6	13.68	85	13.70	13.55	-79	3,006	-2.63%
2019/04/15	9	13.74	5	13.65	13.65	4	2,985	0.13%
2019/04/12	15	13.60	0	0.00	13.45	15	2,889	0.52%
2019/04/11	5	13.45	0	0.00	13.50	5	2,840	0.18%
2019/04/08	2	13.60	0.1	13.60	13.60	1.9	2,758	0.07%
2019/04/03	21	13.63	0	0.00	13.65	21	2,711	0.77%
2019/03/26	0	0.00	2	13.35	13.35	-2	2,552	-0.08%
2019/03/25	19	13.22	0	0.00	13.20	19	2,542	0.75%
2019/03/22	15	13.62	0	0.00	13.55	15	2,532	0.59%
2019/03/21	35	13.78	0	0.00	13.75	35	2,505	1.40%
2019/03/20	0	0.00	1	13.90	14.00	-1	2,476	-0.04%
2019/03/19	2	13.70	0	0.00	13.70	2	2,393	0.08%
2019/03/18	20	13.65	70	13.45	13.90	-50	2,332	-2.14%
2019/03/15	7	13.13	8	13.47	13.40	-1	2,043	-0.05%
2019/03/14	3	13.13	0	0.00	13.00	3	1,940	0.15%
2019/03/13	0	0.00	2	13.10	13.25	-2	1,902	-0.11%
2019/03/05	0	0.00	1	12.75	12.75	-1	1,936	-0.05%
2019/03/04	5	12.70	2	12.65	12.70	3	1,985	0.15%
2019/02/27	5	12.70	0	0.00	12.60	5	1,984	0.25%
2019/02/26	10	12.85	0	0.00	12.75	10	1,972	0.51%
2019/02/25	16	12.98	10	13.00	12.95	6	1,970	0.30%
2019/02/22	3	12.93	0	0.00	12.95	3	1,970	0.15%
2019/02/21	3	13.10	2	12.95	12.90	1	1,982	0.05%
2019/02/20	2	13.13	0	0.00	13.30	2	1,952	0.10%
2019/02/19	9	12.82	2	13.08	13.15	7	1,808	0.39%
2019/02/18	3.1	12.91	5	13.00	12.95	-1.9	1,770	-0.11%
2019/02/15	47	12.87	5	13.05	12.70	42	1,686	2.49%
2019/02/14	7	12.24	7	12.48	12.60	0	1,481	0.00%
2019/02/13	14	12.21	5	12.10	12.10	9	1,419	0.63%
2019/02/12	3	11.95	0	0.00	12.00	3	1,374	0.22%
2019/02/11	0	0.00	3.3	12.09	12.05	-3.3	1,370	-0.24%
2019/01/30	3	11.60	0	0.00	11.60	3	1,328	0.23%
2019/01/29	0	11.65	0	0.00	11.70	0	1,324	0.00%
2019/01/28	0	0.00	1	11.75	11.75	-1	1,329	-0.08%
2019/01/24	0	0.00	4	11.85	11.65	-4	1,335	-0.30%
2019/01/21	4	11.75	0	0.00	11.75	4	1,362	0.29%
2019/01/16	2	11.38	41	11.40	11.35	-39	1,299	-3.00%
2019/01/09	3	11.52	2	11.45	11.35	1	1,317	0.08%
2019/01/04	1	10.90	0	0.00	10.90	1	1,356	0.07%
2018/12/22	0	0.00	0	11.20	11.20	0	1,451	0.00%
2018/12/20	3	11.23	0	0.00	11.05	3	1,464	0.20%
2018/12/17	2	11.80	0	0.00	11.75	2	1,463	0.14%
2018/12/14	3	11.75	6	11.77	11.80	-3	1,463	-0.20%
2018/12/13	3	11.90	0	0.00	11.90	3	1,475	0.20%
2018/12/10	1	11.70	0	0.00	11.70	1	1,478	0.07%
2018/12/06	5	12.54	0	0.00	11.80	5	1,466	0.34%
2018/12/05	3	12.33	2	12.60	12.65	1	1,409	0.07%
2018/11/29	2	11.73	0	0.00	11.70	2	1,378	0.15%
2018/11/28	1.3	11.70	0	0.00	11.70	1.3	1,367	0.10%
2018/11/26	0	0.00	3	11.30	11.50	-3	1,316	-0.23%
2018/11/21	0	0.00	2	11.35	11.35	-2	1,290	-0.15%
2018/11/20	1	11.15	0	0.00	11.30	1	1,257	0.08%
2018/11/19	1	11.20	1	11.20	11.20	0	1,219	0.00%
2018/11/08	0	11.00	0	0.00	10.65	0	1,290	0.00%
2018/11/07	0	0.00	50	10.60	10.60	-50	1,327	-3.77%
2018/10/29	0	10.05	0	0.00	10.10	0	1,670	0.00%
2018/10/26	0.2	9.95	0	0.00	9.85	0.2	1,668	0.01%
2018/10/25	1	10.30	0	0.00	10.20	1	1,646	0.06%
2018/10/24	1.7	10.87	0	0.00	10.80	1.7	1,622	0.11%
2018/10/19	0	0.00	26	10.64	10.60	-26	1,542	-1.69%
2018/10/18	3	10.85	0	0.00	10.75	3	1,541	0.19%
2018/10/17	1	10.95	0	0.00	10.90	1	1,543	0.06%
2018/10/11	4	11.05	76	11.08	11.05	-72	1,569	-4.59%
2018/10/05	1	12.30	1	12.40	12.30	0	1,646	0.00%
2018/10/04	1	13.00	5	12.90	12.80	-4	1,659	-0.24%
2018/10/02	2	13.20	0	0.00	13.20	2	1,719	0.12%
2018/10/01	4	13.23	0	0.00	13.30	4	1,733	0.23%
2018/09/27	0	0.00	3	13.10	13.15	-3	1,801	-0.17%
2018/09/26	3	13.20	0	0.00	13.25	3	1,820	0.16%
2018/09/20	0	0.00	7	13.00	12.90	-7	1,881	-0.37%
2018/09/19	0	0.00	28	13.05	13.05	-28	1,929	-1.45%
2018/09/18	10	12.70	0	0.00	12.65	10	2,112	0.47%
2018/09/10	15	12.18	0	0.00	12.00	15	2,869	0.52%
2018/09/07	6.1	13.14	0	0.00	12.85	6.1	2,941	0.21%
2018/09/06	1	13.55	0	0.00	13.50	1	2,971	0.03%
2018/09/04	0	0.00	1	13.70	13.70	-1	3,078	-0.03%
2018/08/31	0	0.00	1	13.90	14.00	-1	3,128	-0.03%
2018/08/28	1	13.80	0	0.00	13.75	1	3,540	0.03%
2018/08/27	1	13.55	2	13.68	13.70	-1	3,553	-0.03%
2018/08/23	2	13.50	2	13.50	13.55	0	3,620	0.00%
2018/08/20	2	13.55	2	13.40	13.40	0	3,973	0.00%
2018/08/17	1	13.70	0	0.00	13.60	1	3,997	0.03%
2018/08/16	2	13.58	3	13.73	13.65	-1	4,054	-0.02%
2018/08/15	2	14.10	0	0.00	13.95	2	4,070	0.05%
2018/08/14	2	14.45	0	0.00	14.30	2	4,042	0.05%
2018/08/13	1	14.75	5	14.80	14.70	-4	4,017	-0.10%
2018/08/10	3	15.60	5	15.37	15.30	-2	3,988	-0.05%
2018/08/09	8	16.02	8	15.90	15.75	0	3,956	0.00%
2018/08/07	10	15.50	3	15.30	15.30	7	3,776	0.19%
2018/08/03	0	0.00	3	15.00	15.00	-3	3,726	-0.08%
2018/08/02	0	0.00	1	15.15	14.90	-1	3,769	-0.03%
2018/08/01	0	14.95	0	0.00	15.00	0	3,772	0.00%
2018/07/31	2	14.83	0	0.00	14.80	2	3,790	0.05%
2018/07/25	1.2	14.80	0	0.00	14.85	1.2	3,844	0.03%
2018/07/23	1.1	14.79	0	0.00	14.70	1.1	3,865	0.03%
2018/07/20	0	0.00	1	15.05	14.95	-1	3,877	-0.03%
2018/07/19	1	15.33	0	0.00	14.95	1	3,880	0.03%
2018/07/16	1.2	14.78	8	14.92	15.00	-6.8	3,782	-0.18%
2018/07/13	0.2	14.80	0	0.00	14.85	0.2	3,837	0.01%
2018/07/12	0.2	14.65	0	0.00	14.65	0.2	3,820	0.01%
2018/07/11	1	15.20	6	15.38	15.10	-5	3,814	-0.13%
2018/07/10	2	15.00	0	0.00	15.00	2	3,780	0.05%
2018/07/06	10	14.95	5	15.25	15.10	5	3,775	0.13%
2018/07/05	3	15.18	0	0.00	15.10	3	3,732	0.08%
2018/07/04	1	15.30	0	0.00	15.45	1	3,736	0.03%
2018/07/03	2	15.50	0	0.00	15.35	2	3,736	0.05%
2018/06/29	1	15.75	0	0.00	15.85	1	3,739	0.03%
2018/06/28	2	15.90	0	0.00	15.75	2	3,750	0.05%
2018/06/27	6	16.50	1	16.35	16.20	5	3,731	0.13%
2018/06/25	0	0.00	2	16.33	16.25	-2	3,501	-0.06%
2018/06/22	3	16.93	2	16.90	16.50	1	3,494	0.03%
2018/06/21	1	16.70	0	0.00	16.70	1	3,302	0.03%
2018/06/20	1	15.80	1	16.15	16.25	0	3,196	0.00%
2018/06/19	2	16.20	2	16.80	16.20	0	3,176	0.00%
2018/06/15	3	16.55	7	16.43	16.65	-4	3,056	-0.13%
2018/06/12	2	16.35	0	0.00	16.35	2	3,137	0.06%
2018/06/08	2	16.13	1.6	16.16	16.10	0.4	3,167	0.01%
2018/06/07	4.5	16.48	0	0.00	16.40	4.5	3,226	0.14%
2018/06/06	1.5	16.22	10	16.22	16.35	-8.5	2,979	-0.29%
2018/06/05	1	15.60	0	0.00	15.55	1	2,900	0.03%
2018/06/01	1	15.40	1	15.70	15.45	0	3,066	0.00%
2018/05/31	1	15.40	0	0.00	15.50	1	3,048	0.03%
2018/05/30	1	15.10	0	0.00	15.65	1	3,123	0.03%
2018/05/29	0	0.00	2	15.35	15.35	-2	2,903	-0.07%
2018/05/28	8	15.55	1	15.50	15.50	7	2,909	0.24%
2018/05/25	0	0.00	4	15.10	15.20	-4	2,832	-0.14%
2018/05/23	0	0.00	2	14.75	14.80	-2	2,903	-0.07%
2018/05/18	0.6	14.25	0	0.00	14.25	0.6	2,938	0.02%
2018/05/17	1	14.45	2	14.45	14.40	-1	3,014	-0.03%
2018/05/16	4	14.35	0	0.00	14.40	4	3,070	0.13%
2018/05/14	0	0.00	4	14.45	14.50	-4	3,279	-0.12%
2018/05/10	0	0.00	1	14.65	14.65	-1	3,504	-0.03%
2018/05/09	1	14.45	0	0.00	14.40	1	3,589	0.03%
2018/05/08	6	14.28	5	14.45	14.40	1	3,707	0.03%
2018/05/07	0	0.00	30	14.35	14.40	-30	4,162	-0.72%
2018/05/04	15	14.20	45	14.15	14.15	-30	4,296	-0.70%
2018/05/03	8	14.13	0	0.00	14.15	8	4,969	0.16%
2018/05/02	0	0.00	19	14.35	14.35	-19	5,508	-0.34%
2018/04/30	5	14.20	6	14.50	14.50	-1	5,666	-0.02%
2018/04/27	21	14.10	8	14.15	14.15	13	5,698	0.23%
2018/04/26	21	14.18	2	14.20	14.05	19	5,839	0.33%
2018/04/25	9	14.34	8	14.53	14.50	1	5,945	0.02%
2018/04/24	15	14.79	0	0.00	14.70	15	5,961	0.25%
2018/04/23	20	15.11	24	15.06	15.05	-4	5,961	-0.07%
2018/04/20	9	15.32	8	15.40	15.35	1	6,038	0.02%
2018/04/19	10	15.50	25	15.62	15.60	-15	6,070	-0.25%
2018/04/18	2	15.05	2	15.10	15.10	0	6,012	0.00%
2018/04/17	6	15.25	0	0.00	15.10	6	6,039	0.10%
2018/04/16	11	15.51	15	15.43	15.40	-4	6,053	-0.07%
2018/04/12	15	15.48	15	15.58	15.65	0	6,109	0.00%
2018/04/10	12	15.50	16	15.55	15.45	-4	6,174	-0.06%
2018/04/09	15	15.57	10	15.68	15.55	5	6,261	0.08%
2018/04/03	26	15.70	48	15.68	15.70	-22	6,353	-0.35%
2018/04/02	20	16.00	20	15.95	15.95	0	6,350	0.00%
2018/03/31	6	15.79	10	15.98	16.15	-4	6,361	-0.06%
2018/03/30	5	15.80	5	16.12	15.80	0	6,342	0.00%
2018/03/29	0	0.00	2	15.90	15.90	-2	6,350	-0.03%
2018/03/28	7	15.81	0	0.00	15.85	7	6,373	0.11%
2018/03/27	2	16.00	3	16.15	16.05	-1	6,474	-0.02%
2018/03/23	5	15.67	1	15.70	15.65	4	6,531	0.06%
2018/03/22	22	16.31	0	0.00	16.05	22	6,553	0.34%
2018/03/21	5	16.30	27	16.49	16.45	-22	6,503	-0.34%
2018/03/20	9	16.30	0	0.00	16.25	9	6,466	0.14%
2018/03/19	8	16.42	1	16.65	16.45	7	6,457	0.11%
2018/03/16	0	0.00	11	16.61	16.70	-11	6,358	-0.17%
2018/03/15	2	16.52	2	16.40	16.45	0	6,261	0.00%
2018/03/14	5	16.22	0	0.00	16.20	5	6,220	0.08%
2018/03/13	7	16.26	1	16.30	16.30	6	6,256	0.10%
2018/03/12	0	0.00	1	16.30	16.30	-1	6,197	-0.02%
2018/03/09	22	16.39	2	16.43	16.30	20	6,248	0.32%
2018/03/08	10	16.50	3	16.53	16.55	7	6,314	0.11%
2018/03/07	2	16.08	6	16.13	16.30	-4	6,219	-0.06%
2018/03/06	6	15.95	0	0.00	15.90	6	6,232	0.10%
2018/03/05	6	16.03	6	16.20	15.90	0	6,277	0.00%
2018/03/02	2	15.70	7	15.97	16.05	-5	6,227	-0.08%
2018/03/01	3	15.83	0	0.00	15.90	3	6,258	0.05%
2018/02/27	4	16.09	4	16.30	16.05	0	6,356	0.00%
2018/02/26	0.8	16.10	0	0.00	16.10	0.8	6,485	0.01%
2018/02/23	1	16.20	2	16.15	16.40	-1	6,473	-0.02%
2018/02/22	7	15.71	2	15.80	15.85	5	6,397	0.08%
2018/02/21	0.2	15.75	0	0.00	15.75	0.2	6,423	0.00%
2018/02/12	2	15.15	0	0.00	15.20	2	6,439	0.03%
2018/02/08	5	15.74	0	0.00	15.75	5	6,456	0.08%
2018/02/05	0	0.00	2	17.15	17.30	-2	6,477	-0.03%
2018/02/02	19	18.45	23	18.26	18.00	-4	6,492	-0.06%
2018/02/01	0	0.00	1	17.90	17.85	-1	7,139	-0.01%
2018/01/31	0	0.00	5	18.50	18.25	-5	7,161	-0.07%
2018/01/30	2	18.53	10	18.55	18.45	-8	7,301	-0.11%
2018/01/29	46	18.15	3	18.20	18.10	43	6,903	0.62%
2018/01/26	16	18.39	12	18.53	18.40	4	6,818	0.06%
2018/01/25	5	17.60	11	17.86	18.00	-6	6,221	-0.10%
2018/01/24	2	17.10	5	17.20	17.30	-3	5,782	-0.05%
2018/01/23	0	0.00	2	16.75	16.65	-2	5,698	-0.04%
2018/01/19	3	16.40	4	16.86	16.95	-1	6,149	-0.02%
2018/01/17	1	16.60	0	0.00	16.60	1	6,330	0.02%
2018/01/16	3	16.73	0	16.85	16.85	3	6,922	0.04%
2018/01/15	3	16.30	6	16.53	16.45	-3	7,526	-0.04%
2018/01/12	8	16.30	13	16.30	16.35	-5	7,554	-0.07%
2018/01/11	2	16.10	0	0.00	16.15	2	7,633	0.03%
2018/01/10	2	16.28	1	16.40	16.30	1	7,688	0.01%
2018/01/09	0	0.00	1	16.65	16.65	-1	7,781	-0.01%
2018/01/03	10	17.15	0	0.00	16.85	10	8,432	0.12%
2018/01/02	0	0.00	4	16.80	17.00	-4	8,363	-0.05%