凌陽 (2401)-凱基-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
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－凱基-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

凱基-桃園券商分點個股進出
凱基-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	43.1	27.94	1	27.55	27.60	42.1	4,610	0.91%
2024/04/18	21.2	29.38	7.1	28.88	29.35	14.1	4,521	0.31%
2024/04/17	30.4	29.46	19	29.66	28.90	11.4	4,380	0.26%
2024/04/16	33	28.69	40.1	28.92	29.30	-7.1	4,031	-0.18%
2024/04/15	3	27.80	2	27.85	27.80	1	3,762	0.03%
2024/04/12	6	28.55	0	28.60	28.30	6	3,692	0.16%
2024/04/11	0	0.00	1.1	27.98	28.00	-1.1	3,659	-0.03%
2024/04/10	1.1	28.18	0	28.45	28.30	1.1	3,656	0.03%
2024/04/09	3	27.92	0	0.00	27.90	3	3,676	0.08%
2024/04/08	0	27.80	2	27.80	27.70	-2	3,693	-0.05%
2024/04/03	1	27.90	10	27.95	27.95	-9	3,706	-0.24%
2024/04/02	13.1	28.01	1	28.15	28.00	12.1	3,719	0.33%
2024/04/01	10	28.45	0	0.00	28.40	10	3,742	0.27%
2024/03/29	0.1	28.10	10	28.10	28.10	-9.9	3,800	-0.26%
2024/03/28	3	28.27	0	0.00	27.95	3	3,811	0.08%
2024/03/27	3	28.22	20	28.25	28.25	-17	3,820	-0.44%
2024/03/26	4.1	28.86	0	0.00	28.30	4.1	3,833	0.11%
2024/03/25	1	29.15	1	29.44	29.15	0	3,806	0.00%
2024/03/22	10	28.60	0	0.00	28.80	10	3,777	0.26%
2024/03/21	0.1	28.70	0	0.00	28.90	0.1	3,835	0.00%
2024/03/20	20	28.75	0	0.00	28.50	20	4,000	0.50%
2024/03/19	2	28.70	0.1	29.20	28.75	1.9	4,104	0.05%
2024/03/18	2.1	28.56	2	28.75	28.95	0.1	4,133	0.00%
2024/03/15	25	29.02	0	0.00	28.80	25	4,224	0.59%
2024/03/14	9.1	29.36	0	0.00	29.30	9.1	4,331	0.21%
2024/03/13	2	30.80	1	30.70	30.20	1	4,480	0.02%
2024/03/12	10	30.95	0	0.00	31.15	10	4,580	0.22%
2024/03/11	2	31.25	0.1	31.45	31.30	1.9	4,687	0.04%
2024/03/08	18.1	30.85	10	31.05	31.20	8.1	4,753	0.17%
2024/03/07	26	31.68	0	0.00	31.50	26	4,828	0.54%
2024/03/06	0	0.00	1	32.25	32.00	-1	4,921	-0.02%
2024/03/05	8	32.47	18	32.28	32.45	-10	5,081	-0.20%
2024/03/04	3	32.72	1	33.20	32.65	2	5,571	0.04%
2024/03/01	41	32.74	1	32.86	32.60	40	5,889	0.68%
2024/02/29	15	32.83	0	33.00	33.10	15	6,068	0.25%
2024/02/27	25.1	33.25	2	33.18	32.95	23	6,287	0.37%
2024/02/26	11.1	33.52	0	0.00	33.50	11.1	6,529	0.17%
2024/02/23	1.1	33.48	6	33.45	33.15	-5	6,921	-0.07%
2024/02/22	6	33.43	1	33.65	33.40	5	7,308	0.07%
2024/02/21	54	33.50	14	33.38	33.30	40	7,988	0.50%
2024/02/20	19	33.38	7.5	33.48	33.40	11.5	8,652	0.13%
2024/02/19	10	32.75	0	0.00	32.75	10	8,679	0.12%
2024/02/16	9.4	32.40	15	32.71	32.80	-5.6	8,759	-0.06%
2024/02/15	5	31.55	0.1	31.55	31.50	4.9	8,739	0.06%
2024/02/05	17.1	31.18	2	31.00	30.95	15.1	8,754	0.17%
2024/02/02	0.1	32.15	1	31.80	31.70	-0.9	8,750	-0.01%
2024/02/01	2	32.23	6	32.26	32.30	-4	8,788	-0.05%
2024/01/31	4	32.49	5.1	32.69	32.30	-1.1	8,902	-0.01%
2024/01/30	2.1	32.17	10	32.60	32.20	-7.9	9,526	-0.08%
2024/01/29	0	0.00	2	32.55	32.65	-2	9,790	-0.02%
2024/01/26	3.1	32.18	0	0.00	32.05	3.1	9,797	0.03%
2024/01/25	4.2	32.84	5	32.63	32.60	-0.8	9,790	-0.01%
2024/01/24	2	33.65	51	33.59	33.30	-49	9,809	-0.50%
2024/01/23	15	33.85	5	34.05	33.80	10	9,892	0.10%
2024/01/22	10	33.70	13.2	33.71	34.30	-3.2	9,875	-0.03%
2024/01/19	2	32.88	1	33.05	33.10	1	9,889	0.01%
2024/01/18	0	0.00	5	31.95	32.40	-5	10,046	-0.05%
2024/01/17	9	33.04	4	33.20	33.20	5	10,531	0.05%
2024/01/16	14	33.74	6.1	33.84	33.45	7.9	10,607	0.07%
2024/01/15	2	32.65	9.1	32.45	32.70	-7.1	10,773	-0.07%
2024/01/12	6.1	31.79	0	0.00	31.50	6.1	10,860	0.06%
2024/01/11	1.1	32.15	1	32.41	32.70	0	10,872	0.00%
2024/01/10	17	32.19	3	32.13	32.15	14	11,077	0.13%
2024/01/09	15	32.45	7	32.34	32.25	8	11,207	0.07%
2024/01/08	9	32.87	1	32.95	32.75	8	11,219	0.07%
2024/01/05	33	32.94	3	33.12	33.00	30	11,247	0.27%
2024/01/04	2	32.98	0	0.00	32.80	2	11,311	0.02%
2024/01/03	22.2	33.20	3	33.20	33.25	19.2	11,316	0.17%
2024/01/02	8	34.08	1	33.85	33.75	7	11,308	0.06%
2023/12/29	5	33.80	6	34.25	34.35	-1	11,330	-0.01%
2023/12/28	3	34.25	3	34.20	34.00	0	11,328	0.00%
2023/12/27	5	34.28	16	34.22	34.10	-11	11,364	-0.10%
2023/12/26	3.5	34.01	1	34.15	34.10	2.5	11,341	0.02%
2023/12/25	2	33.70	4	33.75	33.30	-2	11,322	-0.02%
2023/12/22	7	33.64	2	33.55	33.60	5	11,316	0.04%
2023/12/21	4.1	33.25	0	0.00	33.20	4.1	11,318	0.04%
2023/12/20	2	33.80	10	33.70	33.70	-8	11,327	-0.07%
2023/12/19	6.1	33.46	7	33.50	33.70	-0.9	11,337	-0.01%
2023/12/18	15.1	34.21	0	34.60	34.05	15.1	11,374	0.13%
2023/12/15	56.2	35.07	41	35.36	34.85	15.2	11,431	0.13%
2023/12/14	5	36.75	7	36.59	36.65	-2	11,365	-0.02%
2023/12/13	5	36.30	13	36.13	36.30	-8	11,296	-0.07%
2023/12/12	4	36.08	61	35.72	36.10	-57	11,364	-0.50%
2023/12/11	67	37.10	18	36.76	36.55	49	11,377	0.43%
2023/12/08	6	36.49	66	36.50	36.40	-60	11,300	-0.53%
2023/12/07	29	35.90	6	35.99	35.55	23	11,179	0.21%
2023/12/06	21	35.92	9.1	35.90	36.10	11.9	11,165	0.11%
2023/12/05	7.1	34.67	7	34.78	34.80	0.1	11,140	0.00%
2023/12/04	8	35.25	5	35.52	35.05	3	11,398	0.03%
2023/12/01	14	36.40	32	36.11	35.75	-18	12,165	-0.15%
2023/11/30	10	36.17	12	36.11	36.15	-2	12,722	-0.02%
2023/11/29	64	36.75	46	36.63	36.40	18	12,666	0.14%
2023/11/28	10	36.44	35	36.76	36.50	-25	12,273	-0.20%
2023/11/27	9	36.28	35	35.92	35.65	-26	12,262	-0.21%
2023/11/24	30	36.03	12	36.29	35.55	18	12,347	0.15%
2023/11/22	65	36.03	53	35.99	36.05	12	12,036	0.10%
2023/11/21	75	35.60	84	35.30	35.40	-9	11,773	-0.08%
2023/11/20	101	35.42	82.5	35.72	35.65	18.5	11,498	0.16%	大買/
2023/11/17	39	34.14	118	34.26	34.50	-79	10,918	-0.72%	大賣/
2023/11/16	7	32.41	21	32.54	32.60	-14	10,420	-0.13%
2023/11/15	9	32.04	37	31.94	31.60	-28	10,384	-0.27%
2023/11/14	15	31.54	10	31.62	31.50	5	10,460	0.05%
2023/11/13	20	31.42	8	31.43	31.40	12	10,882	0.11%
2023/11/10	5	31.34	1	31.15	31.10	4	10,947	0.04%
2023/11/09	32	31.90	27	31.86	31.85	5	10,960	0.05%
2023/11/08	21	32.45	13	32.33	32.15	8	11,004	0.07%
2023/11/07	56	32.87	41	33.22	33.05	15	10,987	0.14%
2023/11/06	51	32.70	108	32.49	32.55	-57	10,393	-0.55%	大賣/
2023/11/03	3	29.95	8	30.23	29.95	-5	10,160	-0.05%
2023/11/02	2	30.03	6	30.08	30.05	-4	10,209	-0.04%
2023/11/01	11	30.15	8	29.79	29.65	3	10,325	0.03%
2023/10/31	24	31.23	7	31.21	30.10	17	10,358	0.16%
2023/10/30	18	31.86	12	31.95	31.65	6	10,363	0.06%
2023/10/27	17	31.98	14	32.18	31.60	3	10,633	0.03%
2023/10/26	48	32.29	29	32.33	32.10	19	10,757	0.18%
2023/10/25	80	32.91	106	33.05	32.50	-26	10,642	-0.24%	大賣/
2023/10/24	64	31.61	41	31.49	31.45	23	10,226	0.22%
2023/10/23	63	32.56	56	31.93	31.80	7	10,124	0.07%
2023/10/20	50	31.59	71	31.83	32.05	-21	9,862	-0.21%
2023/10/19	26	31.58	34	31.55	31.70	-8	9,752	-0.08%
2023/10/18	37	31.57	37	31.69	31.45	0	9,680	0.00%
2023/10/17	29	31.30	58	31.58	31.15	-29	9,459	-0.31%
2023/10/16	14	30.61	7	30.67	30.50	7	9,335	0.07%
2023/10/13	3	30.25	6	30.73	30.30	-3	9,490	-0.03%
2023/10/12	4	30.69	21	30.47	30.60	-17	9,693	-0.18%
2023/10/11	11	29.76	1	29.90	29.75	10	9,725	0.10%
2023/10/05	2	30.00	0	0.00	29.95	2	9,883	0.02%
2023/10/04	4	29.43	0	0.00	29.55	4	9,867	0.04%
2023/10/03	8	29.84	1	30.15	29.85	7	9,889	0.07%
2023/10/02	2	29.55	1	29.50	29.55	1	9,919	0.01%
2023/09/28	12	29.31	2	29.35	29.05	10	9,969	0.10%
2023/09/27	11	29.10	6	29.10	29.15	5	9,955	0.05%
2023/09/26	10	29.29	4	29.20	29.20	6	10,014	0.06%
2023/09/25	1	29.70	0	0.00	29.65	1	10,053	0.01%
2023/09/22	15	29.59	2	29.65	29.85	13	10,036	0.13%
2023/09/21	11	29.85	1	29.55	29.55	10	10,024	0.10%
2023/09/20	22	30.59	1	30.90	30.35	21	9,971	0.21%
2023/09/19	11	31.76	1	31.70	31.30	10	9,890	0.10%
2023/09/18	0	0.00	13	32.44	32.40	-13	9,808	-0.13%
2023/09/15	8	32.41	13.5	32.11	32.25	-5.5	9,807	-0.06%
2023/09/14	7	32.36	9	32.36	32.35	-2	9,797	-0.02%
2023/09/13	14	31.79	3	32.20	31.70	11	9,827	0.11%
2023/09/12	6	31.96	7	32.26	31.80	-1	10,153	-0.01%
2023/09/11	16	32.15	8	32.05	32.05	8	10,958	0.07%
2023/09/08	7.1	32.06	8	32.16	32.10	-0.9	10,958	-0.01%
2023/09/07	35	32.92	23	32.83	32.50	12	10,923	0.11%
2023/09/06	96	34.05	59	33.46	33.05	37	10,635	0.35%
2023/09/05	22	33.95	51	34.66	35.10	-29	9,827	-0.30%
2023/09/04	2	31.90	5	31.60	31.95	-3	9,305	-0.03%
2023/09/01	4	31.55	11	31.56	31.25	-7	9,424	-0.07%
2023/08/31	19	32.31	12	32.18	32.25	7	9,306	0.07%
2023/08/30	23	31.91	38	31.94	31.95	-15	8,982	-0.17%
2023/08/29	4	30.80	14	30.68	30.65	-10	8,706	-0.11%
2023/08/28	12	31.27	1	32.35	31.05	11	8,644	0.13%
2023/08/25	5	31.50	11	31.58	31.55	-6	8,508	-0.07%
2023/08/24	9	31.25	12	31.02	31.10	-3	8,399	-0.04%
2023/08/23	1	31.25	13	31.22	31.20	-12	8,243	-0.15%
2023/08/22	19	31.23	8	30.59	30.35	11	8,073	0.14%
2023/08/21	3	30.83	20	30.89	31.05	-17	7,785	-0.22%
2023/08/18	9	30.93	3.2	30.87	30.25	5.8	7,662	0.08%
2023/08/17	28	31.04	79	31.29	31.10	-51	7,479	-0.68%
2023/08/16	4	29.48	8	29.68	29.90	-4	7,025	-0.06%
2023/08/15	2	28.95	36	29.11	28.85	-34	6,925	-0.49%
2023/08/14	10	28.93	2	28.75	28.80	8	6,873	0.12%
2023/08/11	6	29.73	18.3	30.20	30.15	-12.3	6,759	-0.18%
2023/08/10	11	29.01	0	0.00	28.95	11	6,652	0.17%
2023/08/09	1	30.00	5	30.12	30.05	-4	6,581	-0.06%
2023/08/08	3	30.38	0	0.00	29.85	3	6,524	0.05%
2023/08/07	5	30.28	12.1	30.09	30.70	-7.1	6,442	-0.11%
2023/08/04	16	30.04	29.1	29.48	30.25	-13.1	6,298	-0.21%
2023/08/02	19.2	29.47	12	29.05	29.00	7.2	6,204	0.12%
2023/08/01	83	30.60	25	30.30	30.05	58	6,084	0.95%
2023/07/31	3.6	30.69	21	30.72	30.75	-17.4	5,752	-0.30%
2023/07/28	4	29.60	10	30.12	29.50	-6	5,499	-0.11%
2023/07/27	13	30.43	17	30.44	30.40	-4	5,410	-0.07%
2023/07/26	3.2	30.05	1	29.80	29.75	2.1	5,267	0.04%
2023/07/25	0	0.00	11	29.66	29.95	-11	5,141	-0.21%
2023/07/24	1	28.00	0	0.00	28.00	1	4,986	0.02%
2023/07/19	7	28.56	0	0.00	28.30	7	4,929	0.14%
2023/07/18	20	29.45	9	30.20	28.85	11	4,886	0.23%
2023/07/17	9	30.66	66	30.61	30.65	-57	4,704	-1.21%
2023/07/14	14	29.62	3	29.90	29.65	11	4,481	0.25%
2023/07/13	0	0.00	8	29.58	29.00	-8	4,462	-0.18%
2023/07/12	40	29.86	12	29.61	29.20	28	4,399	0.64%
2023/07/11	0	0.00	5	28.50	28.80	-5	4,250	-0.12%
2023/07/07	20	28.96	0	0.00	28.75	20	4,200	0.48%
2023/07/06	6	29.73	26	29.73	30.05	-20	4,127	-0.48%
2023/07/05	0	29.70	0	0.00	29.30	0	4,048	0.00%
2023/07/03	2	29.40	20.1	29.40	29.50	-18.1	3,942	-0.46%
2023/06/28	1	28.90	2	28.45	28.25	-1	3,892	-0.03%
2023/06/27	22	28.64	3	28.95	28.45	19	3,869	0.49%
2023/06/26	4.2	29.48	0	0.00	29.40	4.2	3,808	0.11%
2023/06/21	18	29.84	23	29.93	29.90	-5	3,773	-0.13%
2023/06/20	10.1	30.46	23	30.25	30.35	-12.9	3,716	-0.35%
2023/06/19	33	30.76	23	30.42	30.75	10	3,633	0.28%
2023/06/16	44	30.47	55	30.20	29.95	-11	3,467	-0.32%
2023/06/15	59	31.09	87	31.03	31.40	-28	3,062	-0.91%
2023/06/14	0	0.00	67	29.55	29.55	-67	2,171	-3.09%
2023/06/13	1	27.00	11	26.96	26.90	-10	2,045	-0.49%
2023/06/12	3	26.15	7	26.14	26.40	-4	1,973	-0.20%
2023/06/09	3	26.77	9	26.70	26.70	-6	1,936	-0.31%
2023/06/08	67	27.14	5	27.08	26.85	62	1,884	3.29%
2023/06/07	20	26.54	21	26.62	26.60	-1	1,738	-0.06%
2023/06/06	1	25.10	0	0.00	25.20	1	1,507	0.07%
2023/06/05	47	25.40	1	25.60	25.30	46	1,536	2.99%
2023/06/02	1	25.20	1	25.25	25.25	0	1,530	0.00%
2023/05/31	0	0.00	8	25.20	25.25	-8	1,539	-0.52%
2023/05/30	1	25.55	0	0.00	25.35	1	1,523	0.07%
2023/05/23	0	0.00	16	24.30	24.20	-16	1,598	-1.00%
2023/05/22	2	24.10	0	0.00	24.20	2	1,681	0.12%
2023/05/19	11	23.65	11	23.73	23.70	0	1,701	0.00%
2023/05/18	0	0.00	12	23.50	23.50	-12	1,717	-0.70%
2023/05/15	0	0.00	7	23.11	23.10	-7	1,776	-0.39%
2023/05/12	0	0.00	2	23.15	23.40	-2	1,858	-0.11%
2023/05/11	1	23.10	0	0.00	23.10	1	2,031	0.05%
2023/05/10	0	0.00	7	23.28	23.45	-7	2,292	-0.31%
2023/05/09	2	23.25	0	0.00	23.25	2	2,300	0.09%
2023/05/05	2	23.90	0	0.00	23.90	2	2,364	0.08%
2023/05/03	1	23.75	0	0.00	23.80	1	2,422	0.04%
2023/04/28	10	23.65	0	0.00	23.70	10	2,448	0.41%
2023/04/26	0	0.00	8	23.38	23.40	-8	2,448	-0.33%
2023/04/25	3	23.69	0	0.00	23.50	3	2,443	0.12%
2023/04/24	1	24.35	0	0.00	24.25	1	2,416	0.04%
2023/04/21	2	24.30	3	24.45	24.30	-1	2,410	-0.04%
2023/04/20	1	24.80	1	25.20	24.85	0	2,401	0.00%
2023/04/19	1	25.40	0	0.00	25.30	1	2,431	0.04%
2023/04/18	21	25.93	22	26.22	25.60	-1	2,415	-0.04%
2023/04/17	0	0.00	2	25.20	25.40	-2	2,323	-0.09%
2023/04/13	5	25.05	0	0.00	25.05	5	2,302	0.22%
2023/04/12	4	25.54	10	25.40	25.55	-6	2,280	-0.26%
2023/04/07	0	0.00	2	24.75	24.85	-2	2,248	-0.09%
2023/04/06	6	24.68	0	0.00	24.70	6	2,250	0.27%
2023/03/31	24	24.95	3	25.15	24.90	21	2,248	0.93%
2023/03/30	4	25.18	2	25.30	25.05	2	2,231	0.09%
2023/03/29	8	24.16	0	0.00	24.20	8	2,172	0.37%
2023/03/28	10	24.40	0	0.00	24.50	10	2,168	0.46%
2023/03/27	10	24.90	0	0.00	24.85	10	2,152	0.46%
2023/03/24	20	25.10	0	0.00	25.05	20	2,162	0.93%
2023/03/23	10	25.00	16	24.90	25.00	-6	2,152	-0.28%
2023/03/22	1	25.00	1	24.95	24.90	0	2,147	0.00%
2023/03/21	10	25.25	0	0.00	25.25	10	2,122	0.47%
2023/03/16	6	25.17	4	25.05	25.05	2	2,132	0.09%
2023/03/10	1	25.70	0	0.00	25.45	1	2,259	0.04%
2023/03/09	3	26.20	0	0.00	26.20	3	2,258	0.13%
2023/03/07	0	0.00	9	26.29	26.20	-9	2,214	-0.41%
2023/03/06	3	26.15	1.4	26.24	26.15	1.6	2,209	0.07%
2023/03/03	3.4	26.19	0.2	26.15	26.05	3.2	2,209	0.15%
2023/03/01	10	25.80	0	0.00	25.80	10	2,243	0.45%
2023/02/24	0	0.00	3	26.45	26.10	-3	2,231	-0.13%
2023/02/23	0	0.00	2	26.70	26.35	-2	2,185	-0.09%
2023/02/22	0	0.00	6	25.68	25.90	-6	2,141	-0.28%
2023/02/21	27	26.15	0	0.00	26.00	27	2,133	1.27%
2023/02/20	6	26.52	2	26.70	26.50	4	2,140	0.19%
2023/02/17	0	26.15	0	0.00	26.20	0	2,082	0.00%
2023/02/14	0	0.00	1	25.70	25.60	-1	2,108	-0.05%
2023/02/10	2.1	25.58	0	0.00	25.60	2.1	2,136	0.10%
2023/02/09	26	26.35	19	26.22	26.25	7	2,069	0.34%
2023/02/08	31.1	25.80	35	25.95	26.55	-3.9	1,913	-0.20%
2023/02/06	5	25.00	16	24.98	24.85	-11	1,661	-0.66%
2023/02/03	3	25.15	3	25.05	24.95	0	1,652	0.00%
2023/02/02	2	24.75	3	24.80	24.70	-1	1,596	-0.06%
2023/01/16	0	0.00	4	22.68	22.60	-4	1,560	-0.26%
2023/01/13	0	0.00	2	22.85	22.75	-2	1,564	-0.13%
2023/01/12	1	23.10	0	0.00	23.00	1	1,572	0.06%
2023/01/10	0	0.00	5	23.11	23.25	-5	1,621	-0.31%
2023/01/04	0	0.00	0	22.95	22.70	0	1,723	0.00%
2022/12/28	0	0.00	5	22.61	22.40	-5	1,886	-0.27%
2022/12/27	1	22.80	0	0.00	22.90	1	1,910	0.05%
2022/12/23	10	22.90	0	0.00	22.85	10	1,934	0.52%
2022/12/16	14	24.30	0	0.00	24.15	14	2,121	0.66%
2022/12/15	0	0.00	1	25.00	24.80	-1	2,147	-0.05%
2022/12/14	0	0.00	12	24.99	24.90	-12	2,190	-0.55%
2022/12/13	1	24.50	0	0.00	24.60	1	2,254	0.04%
2022/12/12	10	24.32	0	0.00	24.40	10	2,373	0.42%
2022/12/09	3	24.62	5	25.13	24.60	-2	2,692	-0.07%
2022/12/08	2	24.45	2	24.85	24.95	0	2,700	0.00%
2022/12/07	7	24.44	0	0.00	24.20	7	2,690	0.26%
2022/12/06	1	24.80	1	24.75	24.60	0	2,733	0.00%
2022/12/05	4	25.50	5	25.52	25.50	-1	2,702	-0.04%
2022/12/02	3.5	25.66	1	25.60	25.55	2.5	2,631	0.09%
2022/12/01	0	0.00	2	25.30	25.20	-2	2,620	-0.08%
2022/11/30	0	0.00	1	25.00	24.85	-1	2,643	-0.04%
2022/11/29	0	0.00	1.5	24.37	24.55	-1.5	2,664	-0.06%
2022/11/28	2	24.40	0	0.00	24.55	2	2,673	0.07%
2022/11/25	1	24.65	4	24.65	24.55	-3	2,679	-0.11%
2022/11/24	3	24.82	41	24.82	25.05	-38	2,680	-1.42%
2022/11/23	12	24.19	0	0.00	24.40	12	2,634	0.46%
2022/11/21	10	24.25	0	0.00	24.20	10	2,687	0.37%
2022/11/18	14	24.70	22	24.95	24.20	-8	2,777	-0.29%
2022/11/17	24	24.59	5	24.60	24.60	19	2,774	0.68%
2022/11/16	5	24.73	0	0.00	24.75	5	2,778	0.18%
2022/11/15	0	0.00	7	24.50	24.45	-7	2,755	-0.25%
2022/11/14	7	24.33	1	24.25	24.20	6	2,762	0.22%
2022/11/11	7	24.76	15	24.98	24.10	-8	2,778	-0.29%
2022/11/10	15	24.35	2	24.60	24.50	13	2,753	0.47%
2022/11/09	0	0.00	2	24.45	24.35	-2	2,768	-0.07%
2022/11/08	0	0.00	29	24.14	23.70	-29	2,920	-0.99%
2022/11/07	0	0.00	0	23.85	23.70	0	2,923	0.00%
2022/11/02	0.1	23.10	4	23.16	23.15	-4	2,981	-0.13%
2022/11/01	3	22.85	0	0.00	22.65	3	2,976	0.10%
2022/10/31	1	22.55	1	22.55	22.55	0	2,980	0.00%
2022/10/28	10	22.45	0	0.00	22.15	10	3,004	0.33%
2022/10/19	0	0.00	0.2	22.40	22.40	-0.2	3,146	-0.01%
2022/10/18	1	22.40	0	0.00	22.65	1	3,160	0.03%
2022/10/17	1	21.60	0	0.00	22.70	1	3,291	0.03%
2022/10/14	2	22.05	3	22.35	22.35	-1	3,456	-0.03%
2022/10/13	1	21.10	0	0.00	20.35	1	3,744	0.03%
2022/10/11	8	22.56	0	0.00	22.30	8	3,761	0.21%
2022/10/07	0	0.00	3	24.20	23.90	-3	3,875	-0.08%
2022/10/06	11	24.30	1	24.05	24.10	10	3,973	0.25%
2022/10/05	0	0.00	1	23.65	23.60	-1	4,005	-0.02%
2022/10/03	1	22.65	1	22.65	22.60	0	4,092	0.00%
2022/09/30	6	21.93	8	22.08	22.50	-2	4,135	-0.05%
2022/09/29	1	22.30	31	22.45	22.35	-30	4,173	-0.72%
2022/09/28	9	22.41	3	22.68	21.95	6	4,237	0.14%
2022/09/27	1	22.80	2	23.10	23.25	-1	4,219	-0.02%
2022/09/26	8	23.13	10	22.70	22.60	-2	4,227	-0.05%
2022/09/23	1	24.65	1	24.30	24.40	0	4,290	0.00%
2022/09/22	4	24.35	0	0.00	24.30	4	4,483	0.09%
2022/09/21	9	24.95	4	24.78	24.75	5	4,502	0.11%
2022/09/20	3	25.40	3	25.35	25.25	0	4,480	0.00%
2022/09/19	4	26.08	2	26.10	25.85	2	4,444	0.04%
2022/09/16	18	26.72	19	26.77	26.75	-1	4,354	-0.02%
2022/09/15	0	0.00	2	24.85	25.15	-2	4,087	-0.05%
2022/09/13	7	24.89	2	25.58	25.25	5	4,128	0.12%
2022/09/12	6	25.00	0	0.00	24.90	6	4,159	0.14%
2022/09/08	0	24.90	4	24.80	24.85	-4	4,220	-0.09%
2022/09/07	0	0.00	2	24.43	24.30	-2	4,276	-0.05%
2022/09/06	6	24.35	2	24.50	24.30	4	4,314	0.09%
2022/09/05	3	25.23	0	0.00	25.25	3	4,328	0.07%
2022/09/02	1	26.10	0	0.00	25.95	1	4,416	0.02%
2022/09/01	1	26.50	1	26.40	26.20	0	4,490	0.00%
2022/08/29	3	26.00	0	0.00	26.05	3	4,584	0.07%
2022/08/25	0	26.95	9	26.92	26.95	-9	4,627	-0.19%
2022/08/24	1	26.10	0	0.00	26.15	1	4,615	0.02%
2022/08/22	2	26.35	2	26.35	26.30	0	4,794	0.00%
2022/08/19	5	26.85	4	26.79	26.75	1	4,801	0.02%
2022/08/18	2	26.13	1	26.40	26.55	1	4,807	0.02%
2022/08/17	2	26.35	0	0.00	26.25	2	4,826	0.04%
2022/08/16	0	0.00	3	26.40	26.35	-3	4,838	-0.06%
2022/08/15	12	26.50	11.5	26.64	26.60	0.5	4,858	0.01%
2022/08/12	1	27.85	1	28.00	28.10	0	4,734	0.00%
2022/08/11	3	27.55	2	28.03	27.30	1	4,772	0.02%
2022/08/10	10	27.80	0	0.00	27.80	10	4,783	0.21%
2022/08/08	2	28.20	0	0.00	28.25	2	4,961	0.04%
2022/08/05	3	28.33	14	28.44	28.45	-11	5,096	-0.22%
2022/08/04	0	0.00	1	27.55	27.90	-1	5,147	-0.02%
2022/08/03	9	27.87	3	27.88	27.80	6	5,194	0.12%
2022/08/02	1	28.20	1	28.25	28.30	0	5,227	0.00%
2022/08/01	0	0.00	1	28.90	28.85	-1	5,249	-0.02%
2022/07/29	3	29.05	0	0.00	28.95	3	5,277	0.06%
2022/07/28	0	0.00	2	29.40	28.85	-2	5,430	-0.04%
2022/07/26	1	28.90	1	28.85	28.75	0	5,373	0.00%
2022/07/25	3	29.48	2	29.50	29.45	1	5,371	0.02%
2022/07/22	16	30.11	5	29.98	29.90	11	5,370	0.21%
2022/07/21	14	29.84	15	29.85	30.10	-1	5,286	-0.02%
2022/07/20	3	29.83	41	29.34	29.10	-38	5,115	-0.74%
2022/07/19	0	0.00	4	27.90	27.95	-4	4,844	-0.08%
2022/07/18	3	27.35	4	27.36	27.50	-1	4,858	-0.02%
2022/07/15	34	27.37	32	27.34	26.95	2	5,025	0.04%
2022/07/14	3	25.60	8	25.80	25.85	-5	4,955	-0.10%
2022/07/13	10	27.76	4	27.85	27.70	6	4,869	0.12%
2022/07/12	6	27.11	8	27.05	26.50	-2	4,808	-0.04%
2022/07/11	2	28.65	1	28.80	28.50	1	4,780	0.02%
2022/07/08	1	28.80	3	28.95	29.00	-2	4,816	-0.04%
2022/07/07	3	27.88	1	28.01	28.10	2	4,809	0.04%
2022/07/06	17	28.30	1	27.75	27.70	16	4,808	0.33%
2022/07/05	0	0.00	3	28.93	29.20	-3	4,774	-0.06%
2022/07/01	12.1	29.13	0	0.00	28.55	12.1	4,815	0.25%
2022/06/30	8	31.18	15	31.19	30.85	-7	4,766	-0.15%
2022/06/29	11	30.58	22	30.65	30.45	-11	4,671	-0.24%
2022/06/28	22	30.05	6	29.95	30.05	16	4,808	0.33%
2022/06/27	10	30.77	1	30.65	30.85	9	5,167	0.17%
2022/06/24	2	29.60	2	30.20	29.60	0	5,170	0.00%
2022/06/23	1.1	29.05	0	0.00	29.35	1.1	5,156	0.02%
2022/06/22	4	29.75	0	0.00	29.75	4	5,153	0.08%
2022/06/21	0	0.00	5.1	30.38	31.10	-5.1	5,227	-0.10%
2022/06/20	10.2	30.29	0.6	30.60	29.65	9.6	5,299	0.18%
2022/06/17	9.4	31.56	2	31.78	31.60	7.4	5,223	0.14%
2022/06/16	5	32.84	5	33.44	32.20	0	5,176	0.00%
2022/06/15	3	33.30	2	33.28	33.25	1	5,162	0.02%
2022/06/14	17	33.15	0	0.00	33.35	17	5,151	0.33%
2022/06/13	23.1	33.76	1	33.65	33.40	22.1	5,148	0.43%
2022/06/10	7	35.54	8.1	35.58	35.40	-1.1	5,061	-0.02%
2022/06/09	10.1	36.55	1	36.40	36.40	9.1	4,991	0.18%
2022/06/08	3.1	36.72	1	36.65	36.75	2.1	4,992	0.04%
2022/06/07	0.2	36.50	3	36.30	36.35	-2.8	4,973	-0.06%
2022/06/06	4	36.43	4	36.60	36.25	0	4,982	0.00%
2022/06/02	2	37.10	3	37.00	36.80	-1	5,005	-0.02%
2022/06/01	3	37.05	10	36.96	36.65	-7	4,991	-0.14%
2022/05/31	5	36.75	6	36.92	37.00	-1	4,946	-0.02%
2022/05/30	3	36.33	3.1	36.40	36.45	-0.1	4,853	0.00%
2022/05/27	1	35.95	5	35.90	35.85	-4	4,814	-0.08%
2022/05/26	8.1	35.55	2	35.55	35.45	6.1	4,831	0.13%
2022/05/25	5	35.80	7.3	35.98	35.95	-2.3	4,831	-0.05%
2022/05/24	6	35.29	0	0.00	35.25	6	4,852	0.12%
2022/05/23	6	36.12	10	36.09	35.90	-4	4,833	-0.08%
2022/05/20	1	36.25	2	35.90	35.95	-1	4,843	-0.02%
2022/05/19	1	35.20	4	36.01	36.20	-3	4,810	-0.06%
2022/05/18	1	36.30	1	36.20	35.75	0	4,755	0.00%
2022/05/17	3	35.62	16	35.82	35.80	-13	4,717	-0.28%
2022/05/16	3	35.82	4	35.83	35.20	-1	4,763	-0.02%
2022/05/13	4	34.76	19	35.11	35.10	-15	4,721	-0.32%
2022/05/12	1	34.20	1	33.65	33.60	0	4,620	0.00%
2022/05/11	1	34.40	1	34.70	34.60	0	4,586	0.00%
2022/05/10	1	33.60	1	34.00	34.15	0	4,553	0.00%
2022/05/09	4	34.14	0	0.00	33.50	4	4,581	0.09%
2022/05/06	6	34.48	7	34.50	34.90	-1	4,585	-0.02%
2022/05/05	15	35.68	14	35.88	35.30	1	4,605	0.02%
2022/05/04	3	34.02	0	0.00	34.10	3	4,478	0.07%
2022/05/03	1	33.35	1	33.50	33.65	0	4,509	0.00%
2022/04/29	2	33.72	3	33.40	33.15	-1	4,559	-0.02%
2022/04/28	1	33.35	0	0.00	33.05	1	4,585	0.02%
2022/04/27	2	32.45	1	33.00	33.00	1	4,581	0.02%
2022/04/26	12	33.85	4	34.10	33.85	8	4,542	0.18%
2022/04/25	21	34.04	6	34.70	34.00	15	4,552	0.33%
2022/04/22	4	35.73	2	36.05	35.75	2	4,546	0.04%
2022/04/21	17	36.63	5	36.55	36.70	12	4,585	0.26%
2022/04/20	3	35.78	2	35.75	35.90	1	4,424	0.02%
2022/04/19	1	34.90	0	0.00	34.65	1	4,419	0.02%
2022/04/18	1	33.90	5	34.30	33.95	-4	4,543	-0.09%
2022/04/15	8	35.34	1	35.35	34.95	7	4,592	0.15%
2022/04/14	1	34.60	2	35.70	35.40	-1	4,677	-0.02%
2022/04/13	10	34.68	18	34.51	34.95	-8	4,706	-0.17%
2022/04/12	3	33.63	2	33.48	33.50	1	5,002	0.02%
2022/04/11	8	34.39	2	34.55	34.00	6	5,567	0.11%
2022/04/08	0	0.00	1	35.40	35.40	-1	5,551	-0.02%
2022/04/07	14.2	35.99	6	35.53	34.90	8.2	5,572	0.15%
2022/04/06	11	37.14	9	36.96	36.80	2	5,606	0.04%
2022/04/01	10	37.35	7	37.33	37.30	3	5,591	0.05%
2022/03/31	19.1	37.40	10	37.39	36.85	9.1	5,538	0.16%
2022/03/30	27	37.24	28	37.14	36.50	-1	5,398	-0.02%
2022/03/29	2	35.12	11	35.01	34.95	-9	5,066	-0.18%
2022/03/28	7	34.29	1	34.00	34.35	6	5,102	0.12%
2022/03/25	4	34.85	31	34.60	34.55	-27	5,198	-0.52%
2022/03/24	9	35.72	5	35.51	35.40	4	5,192	0.08%
2022/03/23	1	35.40	2	35.08	35.85	-1	5,141	-0.02%
2022/03/22	2	34.30	2	34.55	34.45	0	5,173	0.00%
2022/03/21	1	34.40	0	0.00	34.35	1	5,248	0.02%
2022/03/18	30	34.20	7	34.02	34.50	23	5,348	0.43%
2022/03/17	3	33.18	16	33.45	33.65	-13	5,419	-0.24%
2022/03/16	13	32.00	0.2	32.28	32.00	12.8	5,540	0.23%
2022/03/15	2	32.25	2	32.45	32.25	0	5,678	0.00%
2022/03/14	0	33.70	0	0.00	33.45	0	5,776	0.00%
2022/03/11	1	33.60	0	0.00	33.65	1	5,927	0.02%
2022/03/09	2	32.15	1	32.40	32.60	1	6,205	0.02%
2022/03/08	4.1	32.81	4	32.54	31.90	0.1	6,357	0.00%
2022/03/07	6	33.57	9	33.48	33.20	-3	6,523	-0.05%
2022/03/04	0	0.00	1	35.40	34.90	-1	6,723	-0.01%
2022/03/03	10	35.65	2	35.78	35.45	8	6,889	0.12%
2022/03/02	3	34.58	0	0.00	35.65	3	7,050	0.04%
2022/03/01	1	34.70	2	34.58	34.70	-1	7,240	-0.01%
2022/02/25	2	33.80	5	33.87	33.80	-3	7,377	-0.04%
2022/02/24	4	34.03	12	33.83	33.50	-8	7,578	-0.11%
2022/02/23	2	34.48	1	34.70	34.65	1	7,656	0.01%
2022/02/22	2	35.05	0	0.00	34.45	2	7,912	0.03%
2022/02/21	1	35.45	2	35.40	35.40	-1	8,381	-0.01%
2022/02/18	15	35.65	1	35.50	35.80	14	9,702	0.14%
2022/02/17	3	36.42	12	36.43	35.95	-9	10,065	-0.09%
2022/02/16	31	36.58	7	36.52	36.30	24	10,956	0.22%
2022/02/15	5	36.20	6	35.98	36.25	-1	11,511	-0.01%
2022/02/14	2	34.95	3	35.33	34.90	-1	11,760	-0.01%
2022/02/11	1	36.15	1	36.20	36.10	0	11,941	0.00%
2022/02/10	8	36.54	12	36.25	36.40	-4	12,319	-0.03%
2022/02/09	9	36.50	3	36.53	36.70	6	12,438	0.05%
2022/02/08	1	35.80	16	35.72	35.80	-15	12,686	-0.12%
2022/02/07	9	34.62	4	34.70	35.75	5	13,044	0.04%
2022/01/26	0	0.00	2	34.30	33.75	-2	13,683	-0.01%
2022/01/25	1	34.20	1	34.70	33.70	0	15,412	0.00%
2022/01/24	9	34.04	10.4	34.74	34.95	-1.4	15,995	-0.01%
2022/01/21	3	35.40	3	35.20	35.00	0	16,155	0.00%
2022/01/20	2.3	36.06	0	0.00	36.10	2.3	16,284	0.01%
2022/01/19	3	36.47	3	36.22	36.10	0	16,426	0.00%
2022/01/18	2	36.75	10.5	36.91	36.50	-8.5	16,785	-0.05%
2022/01/17	6	36.46	17	36.12	36.90	-11	17,040	-0.06%
2022/01/14	6	35.39	0.3	35.30	35.50	5.7	17,516	0.03%
2022/01/13	1	36.40	10	36.18	36.05	-9	17,827	-0.05%
2022/01/12	14	36.31	5	36.54	36.30	9	17,937	0.05%
2022/01/11	13	36.85	7	36.86	36.35	6	18,098	0.03%
2022/01/10	6	37.20	1	37.50	37.05	5	18,078	0.03%
2022/01/07	13	37.65	4	37.45	37.45	9	18,091	0.05%
2022/01/06	3	38.63	6	38.63	39.10	-3	17,986	-0.02%
2022/01/05	40	39.65	17	39.49	39.20	23	17,999	0.13%
2022/01/04	59.5	40.50	120	40.50	41.30	-60.5	17,754	-0.34%	大賣/
2022/01/03	5	38.66	6	38.72	38.60	-1	17,259	-0.01%
2021/12/30	13	38.75	85.2	38.96	38.85	-72.2	17,319	-0.42%
2021/12/29	21	39.07	15.1	39.19	39.00	5.9	17,393	0.03%
2021/12/28	7	38.97	3	38.87	39.00	4	17,464	0.02%
2021/12/27	1	38.45	1	38.80	38.85	0	17,587	0.00%
2021/12/24	12	38.78	0	0.00	38.45	12	17,767	0.07%
2021/12/23	4	38.96	1	38.75	38.75	3	17,803	0.02%
2021/12/21	15	38.98	4	38.90	38.80	11	18,165	0.06%
2021/12/20	16	38.20	3	38.13	38.30	13	18,233	0.07%
2021/12/17	15	38.49	4	38.43	38.35	11	18,282	0.06%
2021/12/16	2	39.10	7	39.20	39.25	-5	18,301	-0.03%
2021/12/15	3.1	38.93	2	38.78	38.90	1.1	18,308	0.01%
2021/12/14	9	38.51	5	38.41	38.05	4	18,310	0.02%
2021/12/13	29	38.61	10	38.54	38.55	19	18,304	0.10%
2021/12/10	53	39.28	9	39.29	39.20	44	18,346	0.24%
2021/12/09	20	40.92	8	40.96	40.40	12	18,419	0.07%
2021/12/08	1	41.20	5	41.01	40.60	-4	18,360	-0.02%
2021/12/07	4	40.54	36	40.82	40.65	-32	18,450	-0.17%
2021/12/06	10	40.88	1	40.80	40.80	9	18,441	0.05%
2021/12/03	3.5	41.36	22.5	41.39	41.25	-19	18,607	-0.10%
2021/12/02	7.4	40.86	4	41.04	40.30	3.4	18,681	0.02%
2021/12/01	14.1	40.76	26.5	41.13	41.40	-12.5	18,887	-0.07%
2021/11/30	14.1	39.85	33	40.25	41.60	-18.9	19,204	-0.10%
2021/11/29	19	38.29	22	38.16	38.90	-3	20,669	-0.01%
2021/11/26	30	38.88	11	39.02	38.55	19	21,153	0.09%
2021/11/25	27	40.66	5	40.65	40.15	22	21,179	0.10%
2021/11/24	6.2	39.57	4	39.63	39.60	2.2	21,052	0.01%
2021/11/23	74.3	40.43	94	40.27	39.90	-19.7	21,047	-0.09%
2021/11/22	28.2	41.39	38	41.21	41.15	-9.8	21,010	-0.05%
2021/11/19	64	41.26	47	41.49	40.80	17	21,284	0.08%
2021/11/18	72.2	41.90	173.1	42.87	41.40	-100.9	21,203	-0.48%	大賣/
2021/11/17	172.1	43.25	179.1	43.42	42.35	-7	20,858	-0.03%	大買/大賣/
2021/11/16	129.8	41.35	20	41.25	41.25	109.8	19,717	0.56%	大買/鉅額交易
2021/11/15	166.3	42.11	165	41.53	41.05	1.3	19,620	0.01%	大買/大賣/
2021/11/12	139.3	40.42	78	40.78	41.00	61.3	18,949	0.32%	大買/
2021/11/11	36	39.80	52	39.43	39.15	-16	18,495	-0.09%
2021/11/10	24	39.31	22.5	39.36	39.60	1.5	18,399	0.01%
2021/11/09	55	39.71	35	39.66	39.65	20	18,452	0.11%
2021/11/08	18.5	38.72	9	38.83	38.55	9.5	18,199	0.05%
2021/11/05	14	38.86	24.8	38.46	39.10	-10.8	18,422	-0.06%
2021/11/04	20	39.90	17	39.59	38.90	3	18,472	0.02%
2021/11/03	39	39.62	32	39.44	39.85	7	18,472	0.04%
2021/11/02	72.5	42.36	364	43.24	40.80	-291.5	18,042	-1.62%	大賣/鉅額交易
2021/11/01	48	39.03	66	38.66	39.85	-18	16,524	-0.11%
2021/10/29	17	37.17	22.4	37.06	37.00	-5.4	16,330	-0.03%
2021/10/28	22	37.31	37	37.11	36.75	-15	16,435	-0.09%
2021/10/27	31	36.71	21	36.82	36.60	10	16,897	0.06%
2021/10/26	37.4	37.95	30	37.65	37.05	7.4	17,415	0.04%
2021/10/25	43	37.21	29	37.14	37.15	14	17,709	0.08%
2021/10/22	35	37.23	127.4	37.05	37.60	-92.4	18,459	-0.50%	大賣/
2021/10/21	79	36.25	38	36.20	35.60	41	19,126	0.21%
2021/10/20	3.4	35.54	15	35.60	36.05	-11.6	19,840	-0.06%
2021/10/19	7	35.01	23	34.85	35.25	-16	21,324	-0.08%
2021/10/18	11	33.74	6	33.62	33.75	5	24,167	0.02%
2021/10/15	12	33.85	16	33.71	34.00	-4	25,658	-0.02%
2021/10/14	14	32.66	15	32.69	32.60	-1	26,229	0.00%
2021/10/13	31	32.60	14	32.27	32.00	17	26,992	0.06%
2021/10/12	15	33.81	8	33.27	33.15	7	27,638	0.03%
2021/10/08	36	34.44	4	34.53	34.55	32	28,093	0.11%
2021/10/07	3	34.07	7	34.41	34.70	-4	28,820	-0.01%
2021/10/06	10	33.34	4	33.85	33.10	6	31,899	0.02%
2021/10/05	7	32.60	13	32.08	33.25	-6	33,099	-0.02%
2021/10/04	12	32.83	22	32.99	32.00	-10	33,868	-0.03%
2021/10/01	36	33.93	24	34.35	33.60	12	34,108	0.04%
2021/09/30	25	36.07	34.2	35.99	36.05	-9.2	34,293	-0.03%
2021/09/29	8	36.29	20.3	36.58	36.05	-12.3	34,450	-0.04%
2021/09/28	60	37.55	13	37.57	37.60	47	34,776	0.14%
2021/09/27	23.1	36.83	7	36.93	37.05	16.1	34,636	0.05%
2021/09/24	4	36.15	1	36.55	36.00	3	34,690	0.01%
2021/09/23	5	36.48	12	36.20	36.00	-7	34,911	-0.02%
2021/09/22	27.1	36.50	10	36.38	36.10	17.1	35,592	0.05%
2021/09/17	15	37.41	10	37.52	37.80	5	36,401	0.01%
2021/09/16	7.1	37.37	14	37.39	37.00	-6.9	36,613	-0.02%
2021/09/15	12	37.52	3	37.47	37.25	9	36,646	0.02%
2021/09/14	19	38.34	12	37.77	38.50	7	36,735	0.02%
2021/09/13	5	38.13	29	38.28	37.85	-24	36,718	-0.07%
2021/09/10	31.3	38.48	7	38.64	38.65	24.3	36,799	0.07%
2021/09/09	10	37.59	16	38.02	38.30	-6	36,814	-0.02%
2021/09/08	44	37.88	11	38.00	37.40	33	36,885	0.09%
2021/09/07	22	38.51	165.2	37.90	38.65	-143.2	36,887	-0.39%	大賣/鉅額交易
2021/09/06	220	40.53	42	39.83	39.10	178	36,978	0.48%	大買/鉅額交易
2021/09/03	93.2	41.52	113	41.70	41.70	-19.8	37,159	-0.05%	大賣/
2021/09/02	239	43.10	261.2	43.02	40.60	-22.2	37,520	-0.06%	大買/大賣/
2021/09/01	108	40.50	129	40.70	42.05	-21	36,735	-0.06%	大買/大賣/
2021/08/31	30	38.80	19	38.62	39.30	11	36,422	0.03%
2021/08/30	5	38.04	6	37.81	37.75	-1	36,581	0.00%
2021/08/27	13	38.40	9	38.17	37.85	4	36,773	0.01%
2021/08/26	112	38.64	6	38.40	38.35	106	36,824	0.29%	大買/鉅額交易
2021/08/25	19.2	38.88	47	39.06	38.30	-27.8	36,876	-0.08%
2021/08/24	12	38.30	7	37.89	37.50	5	36,777	0.01%
2021/08/23	23	38.41	21	38.73	38.55	2	36,876	0.01%
2021/08/20	19	37.16	15	36.87	37.05	4	37,038	0.01%
2021/08/19	46	37.14	25	37.32	36.50	21	37,228	0.06%
2021/08/18	17	35.88	38.1	36.28	37.60	-21.1	37,207	-0.06%
2021/08/17	34	37.01	5	35.63	35.15	29	37,852	0.08%
2021/08/16	14	37.81	13	37.51	37.50	1	37,897	0.00%
2021/08/13	49	39.38	7	38.72	37.40	42	37,806	0.11%
2021/08/12	25	39.10	9	39.45	39.45	16	37,796	0.04%
2021/08/11	38	39.63	10	39.33	38.20	28	37,955	0.07%
2021/08/10	61	40.66	74	40.01	40.45	-13	37,974	-0.03%
2021/08/09	55	40.94	36	40.52	40.30	19	37,904	0.05%
2021/08/06	4	42.89	13	42.65	42.15	-9	37,815	-0.02%
2021/08/05	60	43.58	12	43.50	43.05	48	38,084	0.13%
2021/08/04	21	43.67	46	43.55	43.30	-25	38,435	-0.07%
2021/08/03	60	43.28	53	43.06	43.40	7	38,377	0.02%
2021/08/02	43	43.97	38	43.80	42.85	5	38,306	0.01%
2021/07/30	47	43.66	60	43.67	43.40	-13	38,010	-0.03%
2021/07/29	51	43.60	34	43.45	43.10	17	37,638	0.05%
2021/07/28	45	41.23	55.1	41.44	42.45	-10.1	37,375	-0.03%
2021/07/27	49	45.19	50	45.75	43.40	-1	37,014	0.00%
2021/07/26	81	46.48	42.3	46.56	46.50	38.7	37,296	0.10%
2021/07/23	111.3	45.81	110	46.15	44.90	1.2	38,235	0.00%	大買/大賣/
2021/07/22	237.1	44.59	145	44.74	44.70	92.1	36,872	0.25%	大買/大賣/
2021/07/21	26	43.78	197.2	43.76	43.90	-171.2	34,037	-0.50%	大賣/鉅額交易
2021/07/20	98	38.80	136	38.19	39.95	-38	32,699	-0.12%	大賣/
2021/07/19	68	39.36	105	39.42	38.95	-37	32,374	-0.11%	大賣/
2021/07/16	113	38.67	35	38.38	38.90	78	32,135	0.24%	大買/
2021/07/15	43	36.47	26	36.61	37.40	17	31,890	0.05%
2021/07/14	55	37.13	47	37.00	36.30	8	32,698	0.02%
2021/07/13	338.1	40.15	321.6	40.38	37.30	16.5	32,442	0.05%	大買/大賣/
2021/07/12	64.4	38.02	85	38.07	38.30	-20.6	29,554	-0.07%
2021/07/09	49	34.17	133.1	34.18	34.85	-84.1	28,571	-0.29%	大賣/
2021/07/08	40	33.30	25	33.25	32.85	15	28,148	0.05%
2021/07/07	46.1	33.04	40	32.93	32.70	6.1	28,156	0.02%
2021/07/06	17	32.40	19	32.67	32.30	-2	28,388	-0.01%
2021/07/05	43	32.56	35.1	33.03	33.00	7.9	28,575	0.03%
2021/07/02	21	31.80	16.2	31.77	31.80	4.8	28,580	0.02%
2021/07/01	21	31.10	2	31.38	31.10	19	29,544	0.06%
2021/06/30	17	31.79	62	31.80	31.75	-45	30,540	-0.15%
2021/06/29	58	32.56	51	32.99	31.95	7	31,149	0.02%
2021/06/28	54.1	33.91	91	33.76	33.95	-36.9	30,862	-0.12%
2021/06/25	31.3	32.40	14	32.58	32.00	17.3	30,669	0.06%
2021/06/24	9	31.97	12	31.85	31.95	-3	30,690	-0.01%
2021/06/23	10	31.72	33	31.73	31.95	-23	30,916	-0.07%
2021/06/22	17	31.29	15	31.87	30.90	2	31,361	0.01%
2021/06/21	9	31.24	20	31.52	31.60	-11	32,370	-0.03%
2021/06/18	7	31.98	14	31.86	31.85	-7	34,039	-0.02%
2021/06/17	12	31.71	48	31.94	32.40	-36	34,686	-0.10%
2021/06/16	57	31.61	53	31.63	31.35	4	34,671	0.01%
2021/06/15	15	32.56	9	32.51	32.40	6	34,743	0.02%
2021/06/11	81	32.11	76	32.18	32.45	5	34,893	0.01%
2021/06/10	119	32.11	76	32.34	31.70	43	34,575	0.12%	大買/
2021/06/09	83	31.80	174	31.95	32.25	-91	34,075	-0.27%	大賣/
2021/06/08	13	30.63	33	30.75	30.90	-20	33,380	-0.06%
2021/06/07	74	30.63	36	30.35	29.90	38	33,281	0.11%
2021/06/04	28	30.50	33	30.52	30.45	-5	33,080	-0.02%
2021/06/03	35	30.10	55.1	30.08	30.10	-20.1	32,982	-0.06%
2021/06/02	10	29.47	59	30.03	29.55	-49	32,945	-0.15%
2021/06/01	25	30.62	14	30.21	30.20	11	32,837	0.03%
2021/05/31	25	29.73	23	29.71	29.85	2	32,706	0.01%
2021/05/28	30	29.79	12	29.72	29.50	18	32,637	0.06%
2021/05/27	60	29.31	14	29.18	29.35	46	32,590	0.14%
2021/05/26	10	28.66	35	28.61	28.80	-25	32,422	-0.08%
2021/05/25	85.1	29.05	110	29.04	29.10	-24.9	32,412	-0.08%	大賣/
2021/05/24	6	27.56	16	27.24	27.90	-10	31,818	-0.03%
2021/05/21	10	26.72	15	26.61	26.50	-5	31,924	-0.02%
2021/05/20	36	26.62	40	26.39	25.85	-4	32,323	-0.01%
2021/05/19	41	26.12	23	25.56	26.30	18	32,599	0.06%
2021/05/18	55	25.01	37	25.01	25.70	18	33,039	0.05%
2021/05/17	8	24.02	6	23.73	23.40	2	33,063	0.01%
2021/05/14	21	26.43	59	25.99	25.95	-38	32,994	-0.12%
2021/05/13	151	26.17	96	26.18	26.05	55	32,962	0.17%	大買/
2021/05/12	110	26.21	124	26.23	25.30	-14	32,685	-0.04%	大買/大賣/
2021/05/11	119	28.87	67	27.98	27.90	52	32,489	0.16%	大買/
2021/05/10	22	30.40	3	30.92	30.50	19	33,017	0.06%
2021/05/07	50	30.70	40	30.83	31.20	10	35,030	0.03%
2021/05/06	29	29.91	20	30.11	29.55	9	35,368	0.03%
2021/05/05	54	30.44	7	31.54	29.80	47	35,727	0.13%
2021/05/04	77	30.62	22	29.98	30.45	55	35,985	0.15%
2021/05/03	110	33.56	51.3	33.13	32.20	58.7	35,869	0.16%	大買/
2021/04/29	394	33.99	558	34.60	35.05	-164	35,279	-0.46%	大買/大賣/鉅額交易
2021/04/28	32	32.08	37	32.02	31.90	-5	34,789	-0.01%
2021/04/27	11	31.91	7	31.85	31.75	4	36,626	0.01%
2021/04/26	42	32.12	26	32.05	32.15	16	37,864	0.04%
2021/04/23	19	31.84	17	31.86	32.15	2	38,967	0.01%
2021/04/22	25	32.26	41	31.91	30.80	-16	39,286	-0.04%
2021/04/21	57	33.22	56	33.14	33.05	1	39,685	0.00%
2021/04/20	239	33.66	131.4	33.82	33.75	107.6	41,249	0.26%	大買/大賣/鉅額交易
2021/04/19	33	31.60	50	31.50	32.25	-17	41,999	-0.04%
2021/04/16	16	31.15	7	31.07	30.95	9	42,586	0.02%
2021/04/15	16	30.58	5	30.84	31.30	11	42,652	0.03%
2021/04/14	18	29.65	67	29.47	30.10	-49	42,856	-0.11%
2021/04/13	19	31.33	12.2	31.54	30.90	6.8	42,534	0.02%
2021/04/12	44.1	31.40	98	31.37	30.95	-53.9	42,290	-0.13%
2021/04/09	30	32.88	47.2	32.74	32.40	-17.2	41,776	-0.04%
2021/04/08	77.1	33.21	57.1	33.25	32.85	20	41,548	0.05%
2021/04/07	128.2	34.07	76	34.08	33.15	52.2	41,705	0.13%	大買/
2021/04/06	137	32.87	122.5	33.41	34.10	14.5	41,049	0.04%	大買/大賣/
2021/04/01	59	30.94	237.4	30.79	31.05	-178.4	40,359	-0.44%	大賣/鉅額交易
2021/03/31	34	30.65	34	30.48	30.00	0	39,621	0.00%
2021/03/30	58.4	30.41	120	30.45	30.90	-61.6	39,344	-0.16%	大賣/
2021/03/29	62	29.72	61.1	29.76	29.55	0.9	38,674	0.00%
2021/03/26	54	29.40	29	29.47	29.30	25	38,476	0.06%
2021/03/25	66	30.15	64	30.00	29.60	2	38,239	0.01%
2021/03/24	183	30.86	103	30.87	30.50	80	37,772	0.21%	大買/大賣/
2021/03/23	307	30.53	234	30.65	30.90	73	36,947	0.20%	大買/大賣/
2021/03/22	300	26.85	189	26.97	28.80	111	35,152	0.32%	大買/大賣/鉅額交易
2021/03/19	44	25.67	12.5	25.59	26.25	31.5	34,362	0.09%
2021/03/18	28.5	26.39	21	26.24	26.00	7.5	34,244	0.02%
2021/03/17	97	26.42	86	26.32	26.25	11	34,074	0.03%
2021/03/16	25	25.71	20	25.72	25.75	5	33,715	0.01%
2021/03/15	42	25.66	47	25.59	25.40	-5	33,655	-0.01%
2021/03/12	11	25.33	9	25.18	24.85	2	33,501	0.01%
2021/03/11	12	25.11	13	25.28	25.40	-1	34,099	0.00%
2021/03/10	15	24.13	1	24.00	23.95	14	34,468	0.04%
2021/03/09	5.5	23.96	20	23.83	23.90	-14.5	34,459	-0.04%
2021/03/08	3	25.25	6	25.13	24.25	-3	34,373	-0.01%
2021/03/05	5	24.75	8	24.62	24.75	-3	34,369	-0.01%
2021/03/04	23	24.85	6	25.25	24.70	17	34,334	0.05%
2021/03/03	6.1	25.35	8	25.20	25.30	-1.9	34,611	-0.01%
2021/03/02	15	26.10	21	25.82	25.55	-6	34,445	-0.02%
2021/02/26	8	25.27	6	25.48	25.75	2	34,261	0.01%
2021/02/25	26	25.93	151	25.65	25.50	-125	34,209	-0.37%	大賣/鉅額交易
2021/02/24	54	25.62	27	25.87	25.45	27	34,275	0.08%
2021/02/23	25	26.11	28	26.16	26.05	-3	34,263	-0.01%
2021/02/22	38.9	27.09	55	27.06	26.80	-16.1	34,238	-0.05%
2021/02/19	45	26.47	56	26.64	26.65	-11	33,748	-0.03%
2021/02/18	180	26.07	58.1	26.13	26.50	121.9	33,377	0.37%	大買/鉅額交易
2021/02/17	47	24.82	17	24.99	24.90	30	32,857	0.09%
2021/02/05	6	24.04	10	24.05	23.80	-4	32,472	-0.01%
2021/02/04	15	24.42	27	24.30	23.90	-12	32,275	-0.04%
2021/02/03	23	24.10	9	24.13	24.30	14	32,059	0.04%
2021/02/02	55	24.19	69	24.14	24.15	-14	31,898	-0.04%
2021/02/01	56	24.37	57	24.41	23.80	-1	31,660	0.00%
2021/01/29	143	26.84	211	26.84	25.10	-68	30,816	-0.22%	大買/大賣/
2021/01/28	87	25.83	58	25.76	25.80	29	28,568	0.10%
2021/01/27	51	25.70	65	25.58	25.60	-14	27,891	-0.05%
2021/01/26	51	25.48	31	25.64	25.00	20	27,254	0.07%
2021/01/25	79	25.25	43	24.98	25.15	36	26,603	0.14%
2021/01/22	72	25.21	83.5	25.05	25.25	-11.5	26,066	-0.04%
2021/01/21	94	25.85	101	25.76	25.10	-7	25,197	-0.03%	大賣/
2021/01/20	201	26.13	234.1	25.97	24.65	-33.1	23,693	-0.14%	大買/大賣/
2021/01/19	105	26.06	51	26.40	27.20	54	21,667	0.25%	大買/
2021/01/18	227.1	23.48	313	24.06	24.75	-85.9	20,346	-0.42%	大買/大賣/
2021/01/15	133	22.56	74	22.50	22.50	59	19,028	0.31%	大買/
2021/01/14	39	23.00	36	22.96	23.00	3	18,428	0.02%
2021/01/13	174	22.18	120.1	22.42	23.40	54	17,516	0.31%	大買/大賣/
2021/01/12	177	22.18	82	22.20	22.45	95	15,549	0.61%	大買/
2021/01/11	79	19.88	124	19.84	20.45	-45	13,671	-0.33%	大賣/
2021/01/08	32.7	18.67	21	18.57	18.60	11.7	12,564	0.09%
2021/01/07	11	18.71	42	18.71	18.45	-31	12,293	-0.25%
2021/01/06	7	17.66	6	18.01	17.75	1	11,846	0.01%
2021/01/05	15	18.08	44	18.20	18.05	-29	11,715	-0.25%
2021/01/04	10	18.60	29	18.43	18.50	-19	11,613	-0.16%
2020/12/31	40.9	18.47	21	18.45	18.30	19.9	11,740	0.17%
2020/12/30	83	18.66	62	18.52	18.60	21	11,563	0.18%
2020/12/29	51	18.40	127	18.46	18.10	-76	10,972	-0.69%	大賣/
2020/12/28	61	17.65	50	17.86	18.30	11	10,507	0.10%
2020/12/25	68	17.38	17	17.61	17.30	51	9,995	0.51%
2020/12/24	60	17.27	39	17.24	17.45	21	9,851	0.21%
2020/12/23	5	16.75	2	16.85	16.80	3	9,704	0.03%
2020/12/22	27	17.09	0	0.00	16.45	27	9,834	0.27%
2020/12/21	13	16.96	6	17.05	16.95	7	9,927	0.07%
2020/12/18	25	17.20	20	17.31	17.10	5	10,233	0.05%
2020/12/17	40	17.29	65	17.53	17.65	-25	10,274	-0.24%
2020/12/16	38	17.00	1	16.95	16.95	37	10,266	0.36%
2020/12/15	12	16.90	5	16.85	16.65	7	10,405	0.07%
2020/12/14	2	17.05	4	17.28	17.15	-2	10,400	-0.02%
2020/12/11	9	16.89	34	17.26	17.20	-25	10,518	-0.24%
2020/12/10	16	16.87	26	16.77	16.75	-10	10,700	-0.09%
2020/12/09	10	17.08	18.1	17.17	17.45	-8.1	10,629	-0.08%
2020/12/08	25	17.10	29	17.07	17.05	-4	10,524	-0.04%
2020/12/07	68	18.04	41	18.21	17.65	27	10,374	0.26%
2020/12/04	104	17.02	167	16.61	17.35	-63	9,681	-0.65%	大買/大賣/
2020/12/03	2.1	16.34	35	16.14	15.85	-32.9	9,117	-0.36%
2020/12/02	33	15.94	4	15.89	16.05	29	9,171	0.32%
2020/12/01	8	15.86	21	15.90	15.95	-13	9,151	-0.14%
2020/11/30	37	15.60	1	15.75	15.60	36	9,051	0.40%
2020/11/27	108	15.81	33	15.80	15.75	75	9,069	0.83%	大買/
2020/11/26	4	15.40	13	15.50	15.45	-9	8,817	-0.10%
2020/11/25	26	15.25	14	15.33	15.30	12	8,760	0.14%
2020/11/24	24	15.31	23	15.26	15.05	1	8,651	0.01%
2020/11/23	25	15.61	33.3	15.59	15.50	-8.3	8,496	-0.10%
2020/11/20	91	15.49	60	15.57	15.75	31	8,207	0.38%
2020/11/19	1	15.20	55	15.05	15.55	-54	7,947	-0.68%
2020/11/18	12	14.86	20	14.90	14.85	-8	7,645	-0.10%
2020/11/17	2	15.05	5	14.99	14.85	-3	7,635	-0.04%
2020/11/16	3	14.95	20	14.98	14.95	-17	7,625	-0.22%
2020/11/13	1	14.30	1	14.35	14.30	0	7,527	0.00%
2020/11/12	0	0.00	2	14.35	14.30	-2	7,604	-0.03%
2020/11/11	3	14.65	30	14.50	14.45	-27	7,824	-0.35%
2020/11/10	2	15.05	75	14.76	14.65	-73	7,850	-0.93%
2020/11/09	58	14.70	4	14.90	15.10	54	7,770	0.69%
2020/11/06	33	14.40	14	14.48	14.55	19	7,636	0.25%
2020/11/05	0	0.00	10	14.35	14.25	-10	7,691	-0.13%
2020/11/03	30	14.35	1	14.20	14.35	29	7,764	0.37%
2020/11/02	1	14.10	0	0.00	13.95	1	7,761	0.01%
2020/10/30	2	14.45	10	14.30	14.10	-8	7,799	-0.10%
2020/10/29	6	14.23	1	14.15	14.35	5	7,783	0.06%
2020/10/28	0	0.00	5	14.55	14.35	-5	7,770	-0.06%
2020/10/27	3	14.93	0	0.00	14.75	3	7,785	0.04%
2020/10/26	2	14.95	32	15.06	15.00	-30	7,745	-0.39%
2020/10/23	0	0.00	6	14.70	14.80	-6	7,649	-0.08%
2020/10/22	3	14.78	6	14.87	14.75	-3	7,754	-0.04%
2020/10/21	2	14.98	7	14.94	14.85	-5	7,710	-0.06%
2020/10/20	14	14.82	10	14.84	14.90	4	7,685	0.05%
2020/10/19	6	14.88	6	14.88	14.85	0	7,633	0.00%
2020/10/16	22	14.69	19	14.49	14.30	3	7,607	0.04%
2020/10/15	2	14.85	12	14.63	14.65	-10	7,670	-0.13%
2020/10/14	2	14.65	12	14.60	14.55	-10	7,604	-0.13%
2020/10/13	14	14.54	40	14.30	14.40	-26	7,542	-0.34%
2020/10/12	0	0.00	2	14.33	14.30	-2	7,481	-0.03%
2020/10/08	65	14.58	15	14.37	14.50	50	7,420	0.67%
2020/09/30	1	13.50	1	13.50	13.50	0	7,240	0.00%
2020/09/29	0	0.00	1	13.45	13.40	-1	7,339	-0.01%
2020/09/28	1	13.40	1	13.60	13.55	0	7,387	0.00%
2020/09/25	16	13.75	46	13.62	13.45	-30	7,431	-0.40%
2020/09/24	8	14.28	11	14.33	13.85	-3	7,279	-0.04%
2020/09/23	23	14.92	5	14.88	14.45	18	7,098	0.25%
2020/09/22	4	14.88	9	14.74	14.85	-5	6,737	-0.07%
2020/09/21	16	14.86	7	14.59	14.50	9	6,512	0.14%
2020/09/18	1	14.45	33	14.71	14.80	-32	6,267	-0.51%
2020/09/17	0	0.00	4	14.28	14.25	-4	6,221	-0.06%
2020/09/16	12	14.44	8	14.07	14.10	4	6,800	0.06%
2020/09/15	35	14.04	47	14.10	14.30	-12	6,620	-0.18%
2020/09/14	2	13.53	0	0.00	13.75	2	6,339	0.03%
2020/09/11	0	0.00	18	13.45	13.35	-18	6,260	-0.29%
2020/09/10	7	13.61	14	13.55	13.55	-7	6,194	-0.11%
2020/09/09	22	13.67	6	13.71	13.80	16	6,106	0.26%
2020/09/08	2	13.45	3	13.22	13.25	-1	5,988	-0.02%
2020/09/07	24	13.54	0	0.00	13.40	24	5,936	0.40%
2020/09/04	0	0.00	6	13.23	13.25	-6	5,770	-0.10%
2020/09/03	14	13.11	12	13.14	13.05	2	5,723	0.03%
2020/09/02	14	12.89	0	0.00	12.85	14	5,662	0.25%
2020/09/01	0	0.00	42	12.95	13.15	-42	5,580	-0.75%
2020/08/31	0	0.00	2	12.40	12.40	-2	5,402	-0.04%
2020/08/28	11	12.40	0	0.00	12.35	11	5,451	0.20%
2020/08/26	0	0.00	7	12.55	12.50	-7	5,637	-0.12%
2020/08/25	5	12.35	8	12.37	12.30	-3	5,921	-0.05%
2020/08/24	7	12.26	1	12.10	12.25	6	5,898	0.10%
2020/08/21	0	0.00	5	12.20	12.25	-5	6,054	-0.08%
2020/08/20	31	12.18	31	12.25	11.90	0	6,181	0.00%
2020/08/19	12	12.98	4	13.08	12.80	8	6,033	0.13%
2020/08/18	6	13.33	29	13.31	13.30	-23	5,918	-0.39%
2020/08/17	28	13.23	29.1	13.23	13.30	-1.1	5,829	-0.02%
2020/08/14	17	12.88	0	0.00	12.85	17	5,617	0.30%
2020/08/13	7	12.68	5	12.60	12.60	2	5,681	0.04%
2020/08/12	0	0.00	1	12.50	12.55	-1	5,981	-0.02%
2020/08/11	3	13.00	5.1	12.72	12.50	-2.1	5,960	-0.04%
2020/08/10	1	12.65	2	12.65	12.80	-1	5,888	-0.02%
2020/08/07	6	12.33	3	12.37	12.30	3	5,860	0.05%
2020/08/06	0	0.00	55	12.49	12.40	-55	5,846	-0.94%
2020/08/05	0	0.00	3	12.50	12.50	-3	5,828	-0.05%
2020/08/04	28	12.25	0	0.00	12.40	28	5,783	0.48%
2020/07/31	10	12.55	8	12.30	12.30	2	5,777	0.03%
2020/07/30	5	12.53	3	12.50	12.50	2	5,750	0.03%
2020/07/28	9	12.62	18	12.51	12.00	-9	5,652	-0.16%
2020/07/27	20	12.25	0	0.00	12.10	20	5,499	0.36%
2020/07/24	1	12.30	5	12.47	12.30	-4	5,494	-0.07%
2020/07/23	1	12.90	6	12.72	12.60	-5	5,524	-0.09%
2020/07/22	8	12.73	11	12.64	12.70	-3	5,481	-0.05%
2020/07/21	6	12.36	10	12.11	12.35	-4	5,320	-0.08%
2020/07/20	3	11.73	3	11.67	11.75	0	5,205	0.00%
2020/07/17	2	11.80	0	0.00	11.65	2	5,190	0.04%
2020/07/16	5	11.95	4	12.10	11.85	1	5,173	0.02%
2020/07/15	8	12.08	5	12.16	11.95	3	5,155	0.06%
2020/07/14	4	12.10	0	0.00	12.10	4	5,146	0.08%
2020/07/13	7	12.21	6	12.20	12.25	1	5,143	0.02%
2020/07/10	6	12.33	52	12.28	12.30	-46	5,133	-0.90%
2020/07/09	8	12.97	0	0.00	12.80	8	5,143	0.16%
2020/07/08	48	12.84	9	12.86	12.75	39	5,060	0.77%
2020/07/07	8	12.56	9	12.49	12.40	-1	4,929	-0.02%
2020/07/06	13	12.77	18.8	12.74	12.75	-5.8	4,853	-0.12%
2020/07/03	54	12.50	23	12.55	12.45	31	4,761	0.65%
2020/07/02	14	12.40	3	12.38	12.40	11	4,707	0.23%
2020/07/01	8	12.51	0	0.00	12.45	8	4,675	0.17%
2020/06/30	1	12.25	0.8	12.15	12.20	0.2	4,597	0.00%
2020/06/29	12	12.57	12	12.34	12.25	0	4,544	0.00%
2020/06/24	11	12.46	27	12.53	12.45	-16	4,384	-0.36%
2020/06/23	40	12.56	30	12.57	12.85	10	4,210	0.24%
2020/06/22	1	11.90	0	0.00	11.80	1	3,549	0.03%
2020/06/19	19	12.01	1	12.05	11.95	18	3,526	0.51%
2020/06/18	1	11.50	0	0.00	11.60	1	3,423	0.03%
2020/06/17	0.1	11.30	6	11.42	11.30	-5.9	3,399	-0.17%
2020/06/16	0.1	11.20	4	11.25	11.20	-3.9	3,394	-0.11%
2020/06/15	0	0.00	46	11.27	11.05	-46	3,437	-1.34%
2020/06/12	0	0.00	20	11.28	11.25	-20	3,427	-0.58%
2020/06/11	2	11.75	6	11.50	11.50	-4	3,424	-0.12%
2020/06/10	0.3	11.95	4	11.98	11.95	-3.7	3,385	-0.11%
2020/06/09	1	11.75	3	11.88	11.80	-2	3,404	-0.06%
2020/06/08	6	11.81	2	12.02	11.75	4	3,432	0.12%
2020/06/05	5	11.95	39	11.96	11.90	-34	3,389	-1.00%
2020/06/04	0	0.00	2	12.00	11.85	-2	3,366	-0.06%
2020/06/03	4	12.06	16	12.02	12.20	-12	3,330	-0.36%
2020/06/02	0	0.00	8	11.70	11.70	-8	3,192	-0.25%
2020/06/01	21	11.99	33	11.71	12.05	-12	3,124	-0.38%
2020/05/29	15	11.15	3	11.15	11.15	12	2,810	0.43%
2020/05/28	24	11.55	22	11.44	11.25	2	2,799	0.07%
2020/05/27	6	10.63	35	11.25	11.45	-29	2,624	-1.10%
2020/05/26	0	0.00	12	10.70	10.75	-12	2,462	-0.49%
2020/05/21	18	10.81	2	10.85	10.80	16	2,429	0.66%
2020/05/20	36	11.03	36	11.01	10.95	0	2,382	0.00%
2020/05/19	43	10.89	47	10.77	11.15	-4	2,225	-0.18%
2020/05/18	1	10.10	0	10.30	10.15	1	1,905	0.05%
2020/05/15	42	10.23	0	0.00	10.15	42	1,892	2.22%
2020/05/14	6	10.41	4	10.50	10.50	2	1,853	0.11%
2020/05/13	4	10.38	0	0.00	10.40	4	1,776	0.23%
2020/05/12	3	10.37	0	0.00	10.45	3	1,784	0.17%
2020/05/08	7	10.37	0	0.00	10.35	7	1,765	0.40%
2020/05/06	8	10.30	8	10.61	10.40	0	1,750	0.00%
2020/05/05	1	10.45	0	0.00	10.40	1	1,697	0.06%
2020/05/04	7	10.30	3	10.30	10.35	4	1,707	0.23%
2020/04/30	0	0.00	4	10.60	10.60	-4	1,724	-0.23%
2020/04/29	11	10.45	0	0.00	10.50	11	1,802	0.61%
2020/04/28	10	10.40	0	0.00	10.40	10	1,813	0.55%
2020/04/27	0	0.00	1	10.25	10.25	-1	1,800	-0.06%
2020/04/24	0	0.00	5	10.30	10.10	-5	1,821	-0.27%
2020/04/21	2	10.00	0	0.00	9.65	2	1,779	0.11%
2020/04/20	8	10.00	0	0.00	10.05	8	1,846	0.43%
2020/04/17	5	10.19	0	0.00	10.05	5	1,861	0.27%
2020/04/16	0	0.00	0	10.10	10.10	0	1,844	0.00%
2020/04/14	1	9.57	15	9.86	10.15	-14	1,821	-0.77%
2020/04/13	6	9.47	0	0.00	9.44	6	1,749	0.34%
2020/04/10	4	9.53	7	9.54	9.61	-3	1,886	-0.16%
2020/04/09	7	9.63	0	0.00	9.61	7	1,926	0.36%
2020/04/08	1	9.42	3	9.42	9.60	-2	2,003	-0.10%
2020/04/07	0	0.00	4	9.43	9.26	-4	2,008	-0.20%
2020/04/06	5	8.97	2	9.09	9.15	3	2,079	0.14%
2020/04/01	3	8.76	0	0.00	8.84	3	2,218	0.14%
2020/03/31	2	8.68	7	8.66	8.61	-5	2,235	-0.22%
2020/03/30	4	8.26	0	0.00	8.60	4	2,234	0.18%
2020/03/27	0	0.00	2	8.75	8.60	-2	2,232	-0.09%
2020/03/26	2	8.42	2	8.52	8.53	0	2,233	0.00%
2020/03/25	0	0.00	4	8.48	8.53	-4	2,226	-0.18%
2020/03/24	2	8.05	0	0.00	8.03	2	2,213	0.09%
2020/03/23	0	0.00	10	7.70	7.68	-10	2,207	-0.45%
2020/03/20	1	8.00	8	7.80	7.99	-7	2,222	-0.31%
2020/03/19	13	7.42	3	7.47	7.42	10	2,206	0.45%
2020/03/13	1	8.85	0	0.00	9.10	1	2,130	0.05%
2020/03/12	12	9.93	2	10.15	9.83	10	2,122	0.47%
2020/03/10	2	10.60	0	0.00	10.65	2	2,093	0.10%
2020/03/09	1	10.70	3	10.70	10.65	-2	2,074	-0.10%
2020/03/05	2	11.20	0	0.00	11.20	2	2,048	0.10%
2020/03/03	0	0.00	1	11.15	11.10	-1	2,035	-0.05%
2020/03/02	5	10.95	5	11.05	10.95	0	2,032	0.00%
2020/02/27	2	11.10	0	0.00	11.00	2	2,024	0.10%
2020/02/25	3	11.50	1	11.45	11.45	2	1,983	0.10%
2020/02/24	7.1	11.72	1	11.70	11.65	6.1	1,973	0.31%
2020/02/21	2	11.90	0	0.00	11.85	2	1,982	0.10%
2020/02/20	0	0.00	7	12.01	11.95	-7	1,988	-0.35%
2020/02/19	4	12.00	0	0.00	11.95	4	1,993	0.20%
2020/02/18	0	0.00	0.1	11.90	11.85	-0.1	1,991	-0.01%
2020/02/17	14	11.80	220	11.85	11.85	-206	2,003	-10.28%	大賣/鉅額交易
2020/02/13	2	11.90	5	11.90	11.90	-3	2,001	-0.15%
2020/02/12	0	0.00	4	12.00	12.00	-4	2,014	-0.20%
2020/02/11	0	0.00	2	11.85	11.85	-2	2,022	-0.10%
2020/02/10	4	11.78	6	11.88	11.80	-2	2,039	-0.10%
2020/02/07	19	12.02	5	11.95	11.95	14	2,055	0.68%
2020/02/05	11	12.09	0	0.00	12.00	11	2,099	0.52%
2020/02/04	4	12.25	0	0.00	12.20	4	2,090	0.19%
2020/02/03	13	11.95	25	11.93	12.25	-12	2,085	-0.58%
2020/01/31	18	12.22	9	12.08	12.10	9	1,984	0.45%
2020/01/30	13	12.11	0	0.00	12.10	13	2,029	0.64%
2020/01/20	0	0.00	1	13.40	13.40	-1	1,977	-0.05%
2020/01/17	11	13.24	0	0.00	13.40	11	1,972	0.56%
2020/01/15	2	13.20	8	13.25	13.20	-6	2,058	-0.29%
2020/01/14	224	13.35	18	13.38	13.35	206	2,190	9.40%	大買/鉅額交易
2020/01/13	0	0.00	7	13.14	13.35	-7	2,261	-0.31%
2020/01/10	2	12.90	2	13.05	12.85	0	2,268	0.00%
2020/01/09	12	12.99	2	13.05	12.95	10	2,270	0.44%
2020/01/08	3	12.97	5	12.97	12.85	-2	2,309	-0.09%
2020/01/07	3	13.13	2	13.10	13.10	1	2,392	0.04%
2020/01/06	6	13.20	2	13.25	13.30	4	2,389	0.17%
2020/01/03	11	13.40	0	0.00	13.35	11	2,260	0.49%
2020/01/02	10	13.71	41	13.67	13.75	-31	2,229	-1.39%
2019/12/31	5	13.70	0	0.00	13.55	5	2,179	0.23%
2019/12/30	33	13.67	5	13.78	13.85	28	2,216	1.26%
2019/12/27	9	13.65	9	13.66	13.70	0	2,159	0.00%
2019/12/26	20	13.35	12	13.31	13.35	8	2,021	0.40%
2019/12/24	6	13.10	0	0.00	13.10	6	2,153	0.28%
2019/12/23	6	13.20	3	13.22	13.20	3	2,286	0.13%
2019/12/19	0	0.00	41	13.15	13.15	-41	2,500	-1.64%
2019/12/17	10	13.15	20	13.30	13.20	-10	2,672	-0.37%
2019/12/16	6	13.00	6	13.15	13.15	0	2,658	0.00%
2019/12/13	3	13.08	0	0.00	13.00	3	2,679	0.11%
2019/12/11	1	13.10	0	0.00	13.15	1	2,781	0.04%
2019/12/10	0	0.00	6	13.35	13.25	-6	2,797	-0.21%
2019/12/09	17	13.44	7	13.45	13.40	10	2,854	0.35%
2019/12/06	0	0.00	1	13.15	13.10	-1	2,821	-0.04%
2019/12/05	0	0.00	11	13.12	13.10	-11	2,825	-0.39%
2019/12/04	3	12.82	0	0.00	12.80	3	2,849	0.11%
2019/12/03	0	0.00	2.1	12.81	12.95	-2.1	2,934	-0.07%
2019/12/02	8	12.89	4	12.80	12.75	4	3,041	0.13%
2019/11/29	0	0.00	1	13.05	12.90	-1	3,062	-0.03%
2019/11/28	1	13.10	0	0.00	13.00	1	3,083	0.03%
2019/11/26	2	13.00	1	13.10	13.05	1	3,362	0.03%
2019/11/22	10	13.10	0	0.00	13.00	10	3,399	0.29%
2019/11/21	1	12.95	0	0.00	13.00	1	3,435	0.03%
2019/11/20	2	13.15	6	13.10	13.15	-4	3,473	-0.12%
2019/11/18	0	0.00	4	12.95	13.05	-4	3,495	-0.11%
2019/11/15	5	12.85	1	12.95	12.90	4	3,548	0.11%
2019/11/14	13	12.80	0	0.00	12.80	13	3,585	0.36%
2019/11/13	4	13.05	2	13.05	13.00	2	3,597	0.06%
2019/11/12	6	13.10	10	13.09	13.10	-4	3,613	-0.11%
2019/11/11	5	13.05	3	13.05	13.00	2	3,699	0.05%
2019/11/08	1	13.35	0	0.00	13.40	1	3,687	0.03%
2019/11/07	5	13.52	0	0.00	13.35	5	3,680	0.14%
2019/11/06	10	13.65	0	0.00	13.60	10	3,656	0.27%
2019/10/29	5	14.00	2	14.30	13.95	3	3,808	0.08%
2019/10/28	0	0.00	10	14.30	14.30	-10	3,794	-0.26%
2019/10/24	3	14.40	2	14.45	14.40	1	3,826	0.03%
2019/10/23	15.2	14.39	1	14.35	14.35	14.2	3,962	0.36%
2019/10/22	7	14.38	0	0.00	14.20	7	3,960	0.18%
2019/10/21	0	0.00	11	14.20	14.50	-11	3,834	-0.29%
2019/10/18	0	0.00	2	14.05	13.90	-2	3,686	-0.05%
2019/10/17	2	13.85	10	13.85	13.95	-8	3,712	-0.22%
2019/10/16	0	0.00	1	14.10	13.90	-1	3,700	-0.03%
2019/10/15	1	14.20	3	14.10	14.20	-2	3,667	-0.05%
2019/10/08	3	13.95	0	0.00	13.80	3	3,665	0.08%
2019/10/07	1	14.20	0	0.00	13.95	1	3,659	0.03%
2019/10/04	12	14.20	2	14.20	14.20	10	3,637	0.27%
2019/10/03	0	0.00	3	13.87	13.95	-3	3,592	-0.08%
2019/10/02	0	0.00	6	13.95	13.95	-6	3,573	-0.17%
2019/10/01	40	13.95	40	13.95	13.95	0	3,562	0.00%
2019/09/27	1	14.00	3	14.03	14.15	-2	3,532	-0.06%
2019/09/26	24	14.13	33.2	14.27	14.25	-9.2	3,413	-0.27%
2019/09/24	11	14.09	29	14.08	13.90	-18	3,314	-0.54%
2019/09/23	73	14.22	72	13.91	14.25	1	3,124	0.03%
2019/09/18	0	0.00	5	13.30	13.30	-5	2,944	-0.17%
2019/09/17	14	13.52	0	0.00	13.45	14	2,919	0.48%
2019/09/12	9	13.42	0	0.00	13.35	9	2,793	0.32%
2019/09/11	2	13.30	1	13.55	13.30	1	2,831	0.04%
2019/09/10	1	13.75	0	0.00	13.65	1	2,766	0.04%
2019/09/06	0	0.00	7	14.16	14.00	-7	2,722	-0.26%
2019/09/05	4	14.60	17	14.38	14.35	-13	2,688	-0.48%
2019/09/04	7	14.44	9.1	14.43	14.55	-2.1	2,599	-0.08%
2019/08/30	13	14.05	8	14.66	13.70	5	2,424	0.21%
2019/08/23	0	0.00	57	14.00	14.00	-57	2,087	-2.73%
2019/08/22	2	13.85	0	0.00	13.80	2	2,043	0.10%
2019/08/20	12	13.98	27	14.06	13.85	-15	1,998	-0.75%
2019/08/19	0	0.00	21	13.85	13.80	-21	1,995	-1.05%
2019/08/16	0	0.00	5	13.50	13.50	-5	1,979	-0.25%
2019/08/15	1	12.90	0	0.00	13.20	1	1,949	0.05%
2019/08/14	10	13.31	3	13.25	13.20	7	1,928	0.36%
2019/08/13	9	12.85	0	0.00	12.80	9	1,841	0.49%
2019/08/06	0	0.00	11	12.62	13.05	-11	1,838	-0.60%
2019/08/05	5	13.50	0	0.00	13.30	5	1,813	0.28%
2019/08/02	22	13.80	2	13.85	14.00	20	1,771	1.13%
2019/07/31	1	13.95	0	0.00	13.90	1	1,667	0.06%
2019/07/30	2	13.50	5	13.85	14.00	-3	1,604	-0.19%
2019/07/29	0	0.00	2	14.10	13.85	-2	1,560	-0.13%
2019/07/26	16	13.88	2	13.80	13.85	14	1,531	0.91%
2019/07/25	71	13.79	4	13.80	13.80	67	1,493	4.49%
2019/07/24	2	13.35	3	13.42	13.40	-1	1,320	-0.08%
2019/07/23	40	13.00	0	0.00	13.10	40	1,265	3.16%
2019/07/19	0	0.00	5	13.01	12.95	-5	1,276	-0.39%
2019/07/18	1	12.80	1	12.75	12.70	0	1,228	0.00%
2019/07/17	1	12.70	6	12.70	12.75	-5	1,234	-0.41%
2019/07/16	4	12.78	6	12.75	12.75	-2	1,232	-0.16%
2019/07/15	3	12.88	0	0.00	12.85	3	1,227	0.24%
2019/07/12	0	0.00	18	13.07	13.10	-18	1,196	-1.50%
2019/07/11	0	0.00	2	12.95	12.90	-2	1,162	-0.17%
2019/07/09	0	0.00	12	13.00	12.90	-12	1,259	-0.95%
2019/07/05	10	12.85	1	12.90	12.85	9	1,324	0.68%
2019/07/04	5	12.84	0	0.00	12.75	5	1,349	0.37%
2019/07/03	1	12.80	0	0.00	12.70	1	1,363	0.07%
2019/07/02	0	0.00	3	13.02	12.95	-3	1,401	-0.21%
2019/07/01	0	0.00	3	12.70	12.75	-3	1,371	-0.22%
2019/06/21	5	12.20	5	12.15	12.15	0	1,478	0.00%
2019/06/19	3	12.00	0	0.00	12.00	3	1,519	0.20%
2019/06/17	0	0.00	3	12.05	12.00	-3	1,570	-0.19%
2019/06/13	0	0.00	1	12.25	12.20	-1	1,931	-0.05%
2019/06/12	2	12.10	0	0.00	12.05	2	2,038	0.10%
2019/06/04	0	0.00	4	12.00	11.95	-4	2,233	-0.18%
2019/06/03	0	0.00	0.1	12.05	12.05	-0.1	2,246	0.00%
2019/05/31	0	12.20	0	0.00	12.25	0	2,249	0.00%
2019/05/29	0	0.00	2	11.95	11.95	-2	2,252	-0.09%
2019/05/23	0	0.00	7	11.91	12.20	-7	2,274	-0.31%
2019/05/22	1	11.75	0	0.00	11.75	1	2,291	0.04%
2019/05/21	0	0.00	1	11.80	11.90	-1	2,466	-0.04%
2019/05/16	1	11.90	0	0.00	11.65	1	2,786	0.04%
2019/05/15	1	11.70	5	11.95	12.00	-4	2,842	-0.14%
2019/05/13	3	11.55	0	0.00	11.40	3	2,877	0.10%
2019/05/10	1	11.60	0	0.00	11.60	1	2,917	0.03%
2019/05/09	11	11.94	0	0.00	11.85	11	2,903	0.38%
2019/05/07	3	12.30	0	0.00	12.35	3	2,888	0.10%
2019/05/06	14	12.27	20	12.50	12.25	-6	2,889	-0.21%
2019/05/03	7	12.66	0	0.00	12.80	7	2,873	0.24%
2019/05/02	7	12.70	1	12.75	12.70	6	2,889	0.21%
2019/04/30	1	12.60	0	0.00	12.70	1	2,900	0.03%
2019/04/29	1	12.80	0	0.00	12.75	1	2,904	0.03%
2019/04/26	1	13.10	5	13.13	13.10	-4	2,989	-0.13%
2019/04/25	1	13.30	3.2	13.18	13.35	-2.2	3,012	-0.07%
2019/04/23	0	0.00	14.6	13.06	13.10	-14.6	3,031	-0.48%
2019/04/22	2	13.35	0	0.00	13.15	2	3,043	0.07%
2019/04/19	0	0.00	14	13.13	13.20	-14	3,036	-0.46%
2019/04/18	1	13.35	0	0.00	13.05	1	3,025	0.03%
2019/04/15	0	0.00	4	13.71	13.65	-4	2,985	-0.13%
2019/04/12	0	0.00	2	13.50	13.45	-2	2,889	-0.07%
2019/04/11	5	13.46	0	0.00	13.50	5	2,840	0.18%
2019/04/09	1	13.75	9	13.68	13.65	-8	2,769	-0.29%
2019/04/08	1	13.65	6	13.65	13.60	-5	2,758	-0.18%
2019/04/02	9	13.73	3	13.63	13.70	6	2,690	0.22%
2019/04/01	4	13.50	3	13.45	13.50	1	2,620	0.04%
2019/03/28	2	13.25	0	0.00	13.30	2	2,586	0.08%
2019/03/27	2	13.55	8	13.46	13.40	-6	2,581	-0.23%
2019/03/26	0	0.00	2	13.35	13.35	-2	2,552	-0.08%
2019/03/25	0	0.00	2	13.25	13.20	-2	2,542	-0.08%
2019/03/22	1	13.60	0	0.00	13.55	1	2,532	0.04%
2019/03/21	12	13.80	1	13.85	13.75	11	2,505	0.44%
2019/03/20	5	14.01	10	13.90	14.00	-5	2,476	-0.20%
2019/03/19	0	0.00	6	13.60	13.70	-6	2,393	-0.25%
2019/03/18	19	13.74	8	13.80	13.90	11	2,332	0.47%
2019/03/15	2	13.40	12	13.26	13.40	-10	2,043	-0.49%
2019/03/14	12	13.13	17	13.13	13.00	-5	1,940	-0.26%
2019/03/13	3	12.55	4	12.90	13.25	-1	1,902	-0.05%
2019/03/08	1	12.35	0	0.00	12.40	1	1,905	0.05%
2019/03/07	0	0.00	2	12.55	12.55	-2	1,932	-0.10%
2019/03/06	0	0.00	2	12.80	12.75	-2	1,929	-0.10%
2019/03/04	2	12.75	6	12.65	12.70	-4	1,985	-0.20%
2019/02/27	2	12.65	0	0.00	12.60	2	1,984	0.10%
2019/02/26	5	12.99	1	12.95	12.75	4	1,972	0.20%
2019/02/25	3	12.95	0	0.00	12.95	3	1,970	0.15%
2019/02/22	2	12.95	0	0.00	12.95	2	1,970	0.10%
2019/02/21	1	13.05	1	13.00	12.90	0	1,982	0.00%
2019/02/20	10	13.25	2	13.20	13.30	8	1,952	0.41%
2019/02/19	3	12.77	5	12.97	13.15	-2	1,808	-0.11%
2019/02/18	3	12.82	11	12.73	12.95	-8	1,770	-0.45%
2019/02/15	16	12.93	2	13.10	12.70	14	1,686	0.83%
2019/02/14	2	12.05	12	12.32	12.60	-10	1,481	-0.68%
2019/02/13	10	12.19	2	12.15	12.10	8	1,419	0.56%
2019/02/12	0	0.00	8	11.91	12.00	-8	1,374	-0.58%
2019/02/11	4	11.83	0	0.00	12.05	4	1,370	0.29%
2019/01/30	5	11.66	0	0.00	11.60	5	1,328	0.38%
2019/01/28	2	11.85	0	0.00	11.75	2	1,329	0.15%
2019/01/25	1	11.70	0	0.00	11.70	1	1,332	0.08%
2019/01/23	15	11.79	5	11.95	11.70	10	1,342	0.74%
2019/01/22	0	0.00	0	11.75	11.80	0	1,356	0.00%
2019/01/21	2	11.85	0	0.00	11.75	2	1,362	0.15%
2019/01/17	0	0.00	57	11.63	11.60	-57	1,314	-4.34%
2019/01/14	2	11.00	0	0.00	11.60	2	1,331	0.15%
2019/01/09	8	11.48	3	11.43	11.35	5	1,317	0.38%
2019/01/04	2	11.00	1	11.05	10.90	1	1,356	0.07%
2018/12/27	1	11.30	30	11.35	11.40	-29	1,441	-2.01%
2018/12/19	0	0.00	1	11.55	11.45	-1	1,457	-0.07%
2018/12/18	4	11.60	20	11.60	11.50	-16	1,457	-1.10%
2018/12/17	0	0.00	3	11.90	11.75	-3	1,463	-0.21%
2018/12/13	2	11.90	0	0.00	11.90	2	1,475	0.14%
2018/12/12	1	12.00	0	0.00	11.95	1	1,479	0.07%
2018/12/10	0	0.00	2	11.75	11.70	-2	1,478	-0.14%
2018/12/07	23	12.01	0	0.00	12.05	23	1,482	1.55%
2018/12/06	35	12.66	2	12.20	11.80	33	1,466	2.25%
2018/12/05	0	0.00	2	12.55	12.65	-2	1,409	-0.14%
2018/12/04	4	12.23	0	0.00	12.25	4	1,414	0.28%
2018/12/03	0	0.00	1	12.25	12.25	-1	1,439	-0.07%
2018/11/30	1	12.00	0	0.00	11.90	1	1,408	0.07%
2018/11/29	1	11.70	0	0.00	11.70	1	1,378	0.07%
2018/11/28	0	0.00	5	11.75	11.70	-5	1,367	-0.37%
2018/11/27	4	11.85	13	11.77	11.75	-9	1,367	-0.66%
2018/11/23	1	10.95	0	0.00	11.10	1	1,297	0.08%
2018/11/22	6	11.18	0	0.00	11.05	6	1,298	0.46%
2018/11/21	3	11.28	6	11.40	11.35	-3	1,290	-0.23%
2018/11/20	3	11.27	0	0.00	11.30	3	1,257	0.24%
2018/11/19	2	11.10	1	11.20	11.20	1	1,219	0.08%
2018/11/16	0	0.00	10	10.75	10.95	-10	1,208	-0.83%
2018/10/30	11	10.04	10	10.09	10.10	1	1,708	0.06%
2018/10/29	0	0.00	7	9.68	10.10	-7	1,670	-0.42%
2018/10/26	5	9.98	0	0.00	9.85	5	1,668	0.30%
2018/10/17	1	11.00	0	0.00	10.90	1	1,543	0.06%
2018/10/16	8	11.04	0	0.00	10.85	8	1,554	0.51%
2018/10/12	1	10.75	0	0.00	10.75	1	1,567	0.06%
2018/10/11	0	0.00	4	11.05	11.05	-4	1,569	-0.25%
2018/10/09	20	12.30	0	0.00	12.25	20	1,609	1.24%
2018/09/19	0	0.00	10	13.10	13.05	-10	1,929	-0.52%
2018/09/18	3	12.73	0	0.00	12.65	3	2,112	0.14%
2018/09/17	0	0.00	3	12.85	12.85	-3	2,167	-0.14%
2018/09/14	4	12.50	2	12.58	12.70	2	2,202	0.09%
2018/09/13	0	0.00	3	12.50	12.45	-3	2,416	-0.12%
2018/09/12	1	12.20	1	12.30	12.30	0	2,569	0.00%
2018/09/11	0	0.00	2	12.15	12.45	-2	2,653	-0.08%
2018/09/03	4	13.81	0	0.00	13.55	4	3,103	0.13%
2018/08/31	0	0.00	1	13.95	14.00	-1	3,128	-0.03%
2018/08/30	0	0.00	1	13.90	13.85	-1	3,393	-0.03%
2018/08/29	0	0.00	2	13.80	13.80	-2	3,510	-0.06%
2018/08/28	2	13.75	0	0.00	13.75	2	3,540	0.06%
2018/08/24	2	13.60	0	0.00	13.50	2	3,594	0.06%
2018/08/22	0	0.00	2	13.50	13.55	-2	3,857	-0.05%
2018/08/21	2	13.43	0	0.00	13.45	2	3,882	0.05%
2018/08/20	1	13.55	35	13.57	13.40	-34	3,973	-0.86%
2018/08/17	1	13.65	0	0.00	13.60	1	3,997	0.03%
2018/08/16	1	13.70	0	0.00	13.65	1	4,054	0.02%
2018/08/15	0	0.00	3.7	14.15	13.95	-3.7	4,070	-0.09%
2018/08/14	1	14.40	0	0.00	14.30	1	4,042	0.02%
2018/08/13	0	0.00	10.1	14.63	14.70	-10.1	4,017	-0.25%
2018/08/10	35	15.39	2	15.35	15.30	33	3,988	0.83%
2018/08/09	60	15.96	31	15.80	15.75	29	3,956	0.73%
2018/08/03	0	0.00	1	15.05	15.00	-1	3,726	-0.03%
2018/08/01	0	0.00	2	14.95	15.00	-2	3,772	-0.05%
2018/07/31	6	14.80	0	14.80	14.80	6	3,790	0.16%
2018/07/30	1	14.80	1	15.00	14.85	0	3,839	0.00%
2018/07/27	1	14.80	12	14.95	14.95	-11	3,837	-0.29%
2018/07/26	2	14.85	0	0.00	14.80	2	3,842	0.05%
2018/07/25	2	14.80	0	0.00	14.85	2	3,844	0.05%
2018/07/23	1	14.90	1	14.80	14.70	0	3,865	0.00%
2018/07/20	1	15.00	0	0.00	14.95	1	3,877	0.03%
2018/07/19	5	15.30	0	0.00	14.95	5	3,880	0.13%
2018/07/17	17	15.19	0	0.00	15.20	17	3,862	0.44%
2018/07/13	0	0.00	50	14.85	14.85	-50	3,837	-1.30%
2018/07/11	1	15.35	0	0.00	15.10	1	3,814	0.03%
2018/07/06	2	15.20	20	14.90	15.10	-18	3,775	-0.48%
2018/07/04	0	0.00	1	15.40	15.45	-1	3,736	-0.03%
2018/06/29	3	15.90	4	15.80	15.85	-1	3,739	-0.03%
2018/06/28	0	0.00	20	15.75	15.75	-20	3,750	-0.53%
2018/06/27	20	16.35	0	0.00	16.20	20	3,731	0.54%
2018/06/26	1	16.10	94	16.01	16.35	-93	3,543	-2.62%
2018/06/25	12	16.30	0	0.00	16.25	12	3,501	0.34%
2018/06/22	4	16.55	1	16.80	16.50	3	3,494	0.09%
2018/06/21	5	16.72	21	16.70	16.70	-16	3,302	-0.48%
2018/06/20	2	16.20	0.1	16.25	16.25	1.9	3,196	0.06%
2018/06/19	10	16.20	10	16.50	16.20	0	3,176	0.00%
2018/06/15	0	0.00	5	16.50	16.65	-5	3,056	-0.16%
2018/06/13	0	0.00	0.2	16.30	16.30	-0.2	3,055	0.00%
2018/06/12	0	0.00	2	16.55	16.35	-2	3,137	-0.06%
2018/06/11	8	16.15	3	16.10	16.20	5	3,168	0.16%
2018/06/08	75	16.20	6	16.18	16.10	69	3,167	2.18%
2018/06/07	8	16.48	4.2	16.53	16.40	3.8	3,226	0.12%
2018/06/06	7	16.10	7	15.90	16.35	0	2,979	0.00%
2018/05/31	0	0.00	2	15.60	15.50	-2	3,048	-0.07%
2018/05/30	4	15.60	3	15.53	15.65	1	3,123	0.03%
2018/05/29	1	15.40	0	0.00	15.35	1	2,903	0.03%
2018/05/28	10	15.58	14	15.64	15.50	-4	2,909	-0.14%
2018/05/24	1	14.95	10	15.18	15.10	-9	2,850	-0.32%
2018/05/11	20	14.45	0	0.00	14.45	20	3,386	0.59%
2018/05/08	2	14.35	0	0.00	14.40	2	3,707	0.05%
2018/05/03	5	14.16	0	0.00	14.15	5	4,969	0.10%
2018/05/02	10	14.35	0	0.00	14.35	10	5,508	0.18%
2018/04/30	15	14.50	0	0.00	14.50	15	5,666	0.26%
2018/04/27	10	14.10	0	0.00	14.15	10	5,698	0.18%
2018/04/26	0	0.00	3	14.20	14.05	-3	5,839	-0.05%
2018/04/25	1	14.50	0	0.00	14.50	1	5,945	0.02%
2018/04/23	0	0.00	20	15.15	15.05	-20	5,961	-0.34%
2018/04/20	1	15.35	0	0.00	15.35	1	6,038	0.02%
2018/04/19	0	0.00	1	15.55	15.60	-1	6,070	-0.02%
2018/04/13	1	15.65	0	0.00	15.55	1	6,067	0.02%
2018/04/12	1	15.65	0	0.00	15.65	1	6,109	0.02%
2018/04/09	3	15.60	1	15.60	15.55	2	6,261	0.03%
2018/04/03	2	15.75	0	0.00	15.70	2	6,353	0.03%
2018/03/30	0	0.00	2	16.15	15.80	-2	6,342	-0.03%
2018/03/29	11	15.90	0	0.00	15.90	11	6,350	0.17%
2018/03/28	0	16.00	3	16.00	15.85	-3	6,373	-0.05%
2018/03/27	0	0.00	3	16.10	16.05	-3	6,474	-0.05%
2018/03/23	3	15.60	18	15.68	15.65	-15	6,531	-0.23%
2018/03/22	6	16.23	0	0.00	16.05	6	6,553	0.09%
2018/03/20	3	16.25	0	0.00	16.25	3	6,466	0.05%
2018/03/19	9	16.67	2	16.45	16.45	7	6,457	0.11%
2018/03/16	1	16.45	19	16.47	16.70	-18	6,358	-0.28%
2018/03/15	14	16.48	6	16.46	16.45	8	6,261	0.13%
2018/03/13	2	16.20	3	16.32	16.30	-1	6,256	-0.02%
2018/03/12	0	0.00	1	16.35	16.30	-1	6,197	-0.02%
2018/03/09	1	16.40	6	16.50	16.30	-5	6,248	-0.08%
2018/03/08	7	16.74	1	16.55	16.55	6	6,314	0.10%
2018/03/07	81	16.26	17	15.92	16.30	64	6,219	1.03%
2018/03/06	1	16.00	15	15.93	15.90	-14	6,232	-0.22%
2018/03/05	8	16.25	3	16.17	15.90	5	6,277	0.08%
2018/03/02	5	15.73	2	16.00	16.05	3	6,227	0.05%
2018/03/01	8	15.86	8	15.85	15.90	0	6,258	0.00%
2018/02/27	2	16.10	5	16.21	16.05	-3	6,356	-0.05%
2018/02/26	4	16.15	16	16.18	16.10	-12	6,485	-0.19%
2018/02/23	2	16.53	3	16.43	16.40	-1	6,473	-0.02%
2018/02/22	10	15.77	1	15.80	15.85	9	6,397	0.14%
2018/02/21	0	0.00	1	15.55	15.75	-1	6,423	-0.02%
2018/02/12	1	15.25	3	15.35	15.20	-2	6,439	-0.03%
2018/02/09	7	15.16	0	0.00	15.20	7	6,477	0.11%
2018/02/08	3	15.72	2	15.75	15.75	1	6,456	0.02%
2018/02/07	11	16.24	21	16.18	16.05	-10	6,435	-0.16%
2018/02/06	22	16.40	53	16.72	15.70	-31	6,511	-0.48%
2018/02/05	28	17.16	1	17.20	17.30	27	6,477	0.42%
2018/02/02	2	18.35	2	18.35	18.00	0	6,492	0.00%
2018/02/01	10	18.00	10	18.08	17.85	0	7,139	0.00%
2018/01/31	12	18.47	2	18.30	18.25	10	7,161	0.14%
2018/01/30	44	18.73	40.7	18.66	18.45	3.3	7,301	0.04%
2018/01/29	17	18.24	4	18.16	18.10	13	6,903	0.19%
2018/01/26	88	18.47	84	18.50	18.40	4	6,818	0.06%
2018/01/25	16	17.98	26	17.90	18.00	-10	6,221	-0.16%
2018/01/24	4	17.11	20	17.25	17.30	-16	5,782	-0.28%
2018/01/23	0	0.00	2	16.88	16.65	-2	5,698	-0.04%
2018/01/22	0	0.00	13	16.98	16.90	-13	5,859	-0.22%
2018/01/19	14	16.79	8	16.96	16.95	6	6,149	0.10%
2018/01/18	3	16.62	12	16.63	16.60	-9	6,113	-0.15%
2018/01/17	1	16.75	0	0.00	16.60	1	6,330	0.02%
2018/01/16	11	16.80	2	16.80	16.85	9	6,922	0.13%
2018/01/15	2	16.58	1	16.50	16.45	1	7,526	0.01%
2018/01/12	1	16.30	0	0.00	16.35	1	7,554	0.01%
2018/01/11	1	16.20	0	0.00	16.15	1	7,633	0.01%
2018/01/10	2	16.43	0	0.00	16.30	2	7,688	0.03%
2018/01/09	2	16.63	0	0.00	16.65	2	7,781	0.03%
2018/01/08	0	0.00	8	16.65	16.60	-8	8,199	-0.10%
2018/01/05	8	17.05	2	17.05	16.95	6	8,262	0.07%
2018/01/04	10	17.10	16	17.01	17.10	-6	8,434	-0.07%
2018/01/03	0	0.00	7	17.01	16.85	-7	8,432	-0.08%
2018/01/02	6	16.64	2	16.75	17.00	4	8,363	0.05%