凌陽 (2401)-凱基-五股券商分點個股進出

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
27.95
漲跌
▲0.95
漲幅
+3.52%
成交量
1,470張
產業
上市半導體類股
997人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/12/17	1	27.75	0	0.00	27.95	1	2,334	0.04%
2024/12/13	4	27.89	0	0.00	27.70	4	2,316	0.17%
2024/12/11	1	29.40	0	0.00	28.85	1	2,293	0.04%
2024/12/10	3	28.80	3	30.20	30.05	0	2,166	0.00%
2024/12/06	0	0.00	1	29.10	28.75	-1	2,079	-0.05%
2024/12/05	1	28.70	0	0.00	28.80	1	2,085	0.05%
2024/12/04	1	28.95	2	29.03	29.20	-1	2,106	-0.05%
2024/12/02	0	0.00	0.1	28.00	27.90	-0.1	2,153	-0.01%
2024/11/29	0	0.00	5	28.05	28.00	-5	2,163	-0.23%
2024/11/28	2	27.95	0	0.00	28.00	2	2,187	0.09%
2024/11/21	5	28.20	1	28.45	28.45	4	2,229	0.18%
2024/11/20	1	28.30	0	0.00	28.20	1	2,279	0.04%
2024/11/19	2	27.88	1	28.20	28.20	1	2,337	0.04%
2024/11/18	0	0.00	1	27.90	27.95	-1	2,555	-0.04%
2024/11/15	2	28.30	0	0.00	28.40	2	2,572	0.08%
2024/11/14	2	28.25	0	0.00	27.85	2	2,641	0.08%
2024/11/13	1	28.75	0	0.00	28.60	1	2,682	0.04%
2024/11/12	3	28.67	0	0.00	28.60	3	2,871	0.10%
2024/11/11	0	0.00	1	29.70	29.70	-1	2,846	-0.04%
2024/11/08	2	30.20	0	0.00	30.10	2	2,860	0.07%
2024/11/07	0	0.00	1	30.80	30.80	-1	2,959	-0.03%
2024/11/06	1	30.00	0	0.00	30.00	1	2,954	0.03%
2024/11/05	0	0.00	1	29.60	29.55	-1	3,003	-0.03%
2024/11/04	2	29.25	0	0.00	29.10	2	3,089	0.06%
2024/10/28	3	30.43	0	0.00	30.65	3	3,213	0.09%
2024/10/23	3	31.00	0	0.00	30.95	3	3,277	0.09%
2024/10/16	2	30.60	0	0.00	30.35	2	3,699	0.05%
2024/10/09	0	0.00	1	30.50	30.20	-1	4,545	-0.02%
2024/10/08	2	30.93	0	0.00	30.85	2	4,619	0.04%
2024/10/07	3	31.10	0	0.00	31.35	3	4,772	0.06%
2024/09/27	1	32.20	1	32.60	31.90	0	5,894	0.00%
2024/09/26	2	32.08	7	32.43	31.75	-5	5,901	-0.08%
2024/09/25	0	0.00	5	31.15	31.00	-5	5,830	-0.09%
2024/09/24	5	29.70	0	0.00	30.65	5	5,819	0.09%
2024/09/23	1	30.10	1	29.85	29.80	0	5,889	0.00%
2024/09/10	6	28.32	1	28.20	28.20	5	7,377	0.07%
2024/09/09	1	28.30	0	0.00	28.95	1	7,422	0.01%
2024/09/04	11	28.95	0	0.00	28.60	11	7,779	0.14%
2024/09/03	1	31.10	1	30.60	30.60	0	7,798	0.00%
2024/08/30	0	0.00	2	31.75	31.40	-2	8,090	-0.02%
2024/08/29	1	31.15	1	31.45	31.45	0	8,263	0.00%
2024/08/28	1	31.65	0	0.00	31.55	1	8,593	0.01%
2024/08/26	10	32.00	0	0.00	32.00	10	9,347	0.11%
2024/08/23	2	31.98	1	32.20	32.45	1	10,988	0.01%
2024/08/21	1	33.00	0	0.00	32.45	1	12,669	0.01%
2024/08/20	1	32.80	1.1	32.33	32.90	-0.1	12,661	0.00%
2024/08/19	0	0.00	1	31.40	31.40	-1	12,585	-0.01%
2024/08/16	1	30.95	0	0.00	30.75	1	12,596	0.01%
2024/08/15	1	29.80	3	31.00	31.05	-2	12,585	-0.02%
2024/08/14	4	30.28	0	0.00	30.00	4	12,662	0.03%
2024/08/13	0	0.00	1	31.35	31.40	-1	12,513	-0.01%
2024/08/07	28	30.10	28	30.35	30.25	0	12,767	0.00%
2024/08/05	2	30.90	0	0.00	29.15	2	12,716	0.02%
2024/07/30	1	31.85	2	32.60	32.75	-1	12,812	-0.01%
2024/07/29	2	32.38	0	0.00	31.80	2	13,058	0.02%
2024/07/23	56	33.44	0	0.00	33.25	56	13,403	0.42%
2024/07/19	54	34.54	0	0.00	34.40	54	13,281	0.41%
2024/07/18	1	35.70	1	36.40	35.85	0	13,208	0.00%
2024/07/17	8	37.13	0	0.00	36.90	8	13,098	0.06%
2024/07/16	0	0.00	4	38.00	37.60	-4	13,019	-0.03%
2024/07/15	5	37.37	3.1	38.03	37.00	2	13,022	0.01%
2024/07/11	71	38.59	73	37.75	37.65	-2	13,155	-0.02%
2024/07/10	3	37.20	0	0.00	37.15	3	13,191	0.02%
2024/07/09	1	37.10	0	0.00	37.70	1	13,187	0.01%
2024/07/08	35	38.18	41	37.68	37.70	-6	13,072	-0.05%
2024/07/05	6	37.68	13	38.08	38.35	-7	12,779	-0.05%
2024/07/04	0	0.00	5	36.40	36.30	-5	12,202	-0.04%
2024/07/03	0	0.00	5	36.37	36.70	-5	12,090	-0.04%
2024/07/01	1	35.55	1	36.10	35.40	0	11,916	0.00%
2024/06/28	2	36.45	3	36.63	36.20	-1	11,858	-0.01%
2024/06/27	4	36.06	0	0.00	35.90	4	11,760	0.03%
2024/06/26	2	36.93	60	37.37	36.90	-58	11,656	-0.50%
2024/06/25	63	37.31	28	37.48	37.35	35	11,411	0.31%
2024/06/24	1	36.70	9	36.92	36.55	-8	11,096	-0.07%
2024/06/21	2	36.75	102	37.26	36.40	-100	10,944	-0.91%	大賣/
2024/06/20	76	35.67	9	36.14	36.20	67	10,688	0.63%
2024/06/19	42	35.28	41	34.78	34.75	1	10,553	0.01%
2024/06/18	12	35.28	0	0.00	35.25	12	10,514	0.11%
2024/06/17	122	36.12	125	36.03	35.60	-3	10,483	-0.03%	大買/大賣/
2024/06/14	3	35.40	6	35.78	35.70	-3	10,383	-0.03%
2024/06/13	22	35.70	3	35.52	35.50	19	10,346	0.18%
2024/06/12	15	35.36	31	35.01	35.60	-16	10,247	-0.16%
2024/06/11	1	34.20	1	33.85	34.40	0	10,134	0.00%
2024/06/07	0	0.00	6	34.83	34.75	-6	10,105	-0.06%
2024/06/06	2	34.25	0	0.00	34.30	2	10,067	0.02%
2024/06/05	8	34.67	2	35.10	34.90	6	9,918	0.06%
2024/06/04	5	35.32	1	36.15	35.20	4	9,799	0.04%
2024/06/03	40	36.25	32	37.04	36.25	8	9,642	0.08%
2024/05/31	39	35.88	39	36.80	36.45	0	9,328	0.00%
2024/05/30	64	36.45	45	36.15	35.65	19	9,023	0.21%
2024/05/29	35.1	38.03	33	37.83	36.85	2.1	8,603	0.02%
2024/05/28	13	35.03	24	34.84	36.45	-11	6,959	-0.16%
2024/05/27	0	0.00	1	31.70	33.15	-1	5,728	-0.02%
2024/05/24	1	31.25	4	30.89	31.30	-3	5,253	-0.06%
2024/05/22	0	30.85	0	0.00	31.15	0	5,133	0.00%
2024/05/21	12	30.80	0	0.00	30.80	12	5,158	0.23%
2024/05/20	10	30.90	1	31.00	30.90	9	5,218	0.17%
2024/05/17	1	30.10	3	30.30	30.10	-2	5,196	-0.04%
2024/05/16	1	30.20	0	0.00	30.20	1	5,171	0.02%
2024/05/15	1	30.15	0	0.00	29.95	1	5,148	0.02%
2024/05/14	3	29.92	7	29.81	30.25	-4	5,068	-0.08%
2024/05/13	0	0.00	1	28.50	28.65	-1	4,874	-0.02%
2024/05/10	0	0.00	3	28.05	28.10	-3	4,880	-0.06%
2024/05/09	1	28.10	0	0.00	28.10	1	4,836	0.02%
2024/05/07	2	28.43	0	0.00	28.70	2	4,811	0.04%
2024/05/06	2	29.00	0	0.00	28.95	2	4,744	0.04%
2024/05/03	1	28.90	1	29.20	28.75	0	4,735	0.00%
2024/05/02	18	28.76	1	28.75	28.60	17	4,680	0.36%
2024/04/30	0	0.00	23	29.67	31.05	-23	4,427	-0.52%
2024/04/29	0	0.00	1	28.50	28.60	-1	4,130	-0.02%
2024/04/26	0	0.00	4	27.78	27.70	-4	4,191	-0.10%
2024/04/25	0	0.00	1	28.00	27.80	-1	4,213	-0.02%
2024/04/24	1	28.00	0	0.00	28.30	1	4,282	0.02%
2024/04/22	1	26.70	0	0.00	26.75	1	4,619	0.02%
2024/04/19	7	27.80	0	0.00	27.60	7	4,610	0.15%
2024/04/18	2	29.10	1	29.50	29.35	1	4,521	0.02%
2024/04/16	1	29.10	8	28.91	29.30	-7	4,031	-0.17%
2024/04/15	1	27.60	1	27.95	27.80	0	3,762	0.00%
2024/04/12	0	0.00	2	28.40	28.30	-2	3,692	-0.05%
2024/04/11	1	27.95	0	0.00	28.00	1	3,659	0.03%
2024/04/10	0	0.00	2	28.33	28.30	-2	3,656	-0.05%
2024/04/09	3	28.03	1	28.30	27.90	2	3,676	0.05%
2024/04/08	1	27.65	0	0.00	27.70	1	3,693	0.03%
2024/04/03	20	28.03	10	27.90	27.95	10	3,706	0.27%
2024/04/02	2	28.00	0	0.00	28.00	2	3,719	0.05%
2024/04/01	0	0.00	1	28.50	28.40	-1	3,742	-0.03%
2024/03/29	1	28.20	0	0.00	28.10	1	3,800	0.03%
2024/03/28	11	28.16	0	0.00	27.95	11	3,811	0.29%
2024/03/26	2	28.43	1	28.35	28.30	1	3,833	0.03%
2024/03/25	0	0.00	1	29.15	29.15	-1	3,806	-0.03%
2024/03/21	1	28.70	1	29.10	28.90	0	3,835	0.00%
2024/03/20	10	28.70	0	0.00	28.50	10	4,000	0.25%
2024/03/19	3	28.85	0	0.00	28.75	3	4,104	0.07%
2024/03/15	5	29.02	0	0.00	28.80	5	4,224	0.12%
2024/03/14	3	29.43	1	29.30	29.30	2	4,331	0.05%
2024/03/13	6	30.72	0	0.00	30.20	6	4,480	0.13%
2024/03/12	2	31.10	0	0.00	31.15	2	4,580	0.04%
2024/03/11	1	31.40	0	0.00	31.30	1	4,687	0.02%
2024/03/07	1	31.80	1	31.45	31.50	0	4,828	0.00%
2024/03/05	1	32.20	0	0.00	32.45	1	5,081	0.02%
2024/03/04	1	32.80	0	0.00	32.65	1	5,571	0.02%
2024/02/27	3	33.28	0	0.00	32.95	3	6,287	0.05%
2024/02/26	1	33.05	0	0.00	33.50	1	6,529	0.02%
2024/02/23	3	33.55	1	34.15	33.15	2	6,921	0.03%
2024/02/22	1	33.90	2	33.33	33.40	-1	7,308	-0.01%
2024/02/21	2	33.70	2	33.78	33.30	0	7,988	0.00%
2024/02/20	3	33.88	2	33.18	33.40	1	8,652	0.01%
2024/02/16	1	32.30	1	32.35	32.80	0	8,759	0.00%
2024/02/02	1	32.05	0	0.00	31.70	1	8,750	0.01%
2024/01/31	0	0.00	2	32.48	32.30	-2	8,902	-0.02%
2024/01/30	2	32.33	1	32.20	32.20	1	9,526	0.01%
2024/01/29	1	32.10	2	32.53	32.65	-1	9,790	-0.01%
2024/01/26	1	32.05	16	32.41	32.05	-15	9,797	-0.15%
2024/01/24	1	33.30	40	33.83	33.30	-39	9,809	-0.40%
2024/01/23	11	33.95	0	0.00	33.80	11	9,892	0.11%
2024/01/22	14	33.80	16	33.98	34.30	-2	9,875	-0.02%
2024/01/19	43	33.00	0	0.00	33.10	43	9,889	0.43%
2024/01/18	1	32.60	0	0.00	32.40	1	10,046	0.01%
2024/01/17	1	33.00	0	0.00	33.20	1	10,531	0.01%
2024/01/16	6	32.90	6	33.43	33.45	0	10,607	0.00%
2024/01/15	0	0.00	1	32.00	32.70	-1	10,773	-0.01%
2024/01/12	3	31.72	1	31.50	31.50	2	10,860	0.02%
2024/01/11	0	0.00	1	32.65	32.70	-1	10,872	-0.01%
2024/01/10	1	32.35	6	32.19	32.15	-5	11,077	-0.05%
2024/01/09	1	32.35	5	32.35	32.25	-4	11,207	-0.04%
2024/01/08	2	32.70	1	32.70	32.75	1	11,219	0.01%
2024/01/05	0	0.00	1	33.10	33.00	-1	11,247	-0.01%
2024/01/04	1	32.80	0	0.00	32.80	1	11,311	0.01%
2024/01/03	3	33.15	0	0.00	33.25	3	11,316	0.03%
2024/01/02	1	34.20	1	34.65	33.75	0	11,308	0.00%
2023/12/27	1	34.20	2	34.53	34.10	-1	11,364	-0.01%
2023/12/26	1	34.30	1	33.80	34.10	0	11,341	0.00%
2023/12/25	1	33.30	1	33.30	33.30	0	11,322	0.00%
2023/12/22	3	33.57	3	33.62	33.60	0	11,316	0.00%
2023/12/19	0	0.00	2	34.10	33.70	-2	11,337	-0.02%
2023/12/18	10	34.16	2	34.35	34.05	8	11,374	0.07%
2023/12/15	57	35.13	7	35.06	34.85	50	11,431	0.44%
2023/12/14	12	36.49	2	36.73	36.65	10	11,365	0.09%
2023/12/13	0	0.00	1	36.20	36.30	-1	11,296	-0.01%
2023/12/12	0	0.00	30	35.87	36.10	-30	11,364	-0.26%
2023/12/11	1	36.60	8	36.75	36.55	-7	11,377	-0.06%
2023/12/08	2	36.33	7	36.39	36.40	-5	11,300	-0.04%
2023/12/07	3	35.77	7	35.89	35.55	-4	11,179	-0.04%
2023/12/06	1	35.10	6	35.93	36.10	-5	11,165	-0.04%
2023/12/05	1	35.05	0	0.00	34.80	1	11,140	0.01%
2023/12/04	5	35.15	2	35.40	35.05	3	11,398	0.03%
2023/12/01	6	36.17	3	36.28	35.75	3	12,165	0.02%
2023/11/30	1	36.05	0.5	36.07	36.15	0.5	12,722	0.00%
2023/11/29	14	36.63	10	36.53	36.40	4	12,666	0.03%
2023/11/28	23	36.40	16.5	36.49	36.50	6.5	12,273	0.05%
2023/11/27	5	36.02	6	36.01	35.65	-1	12,262	-0.01%
2023/11/24	7	35.89	4	36.40	35.55	3	12,347	0.02%
2023/11/22	2	35.55	26	35.74	36.05	-24	12,036	-0.20%
2023/11/21	1	35.10	3	35.45	35.40	-2	11,773	-0.02%
2023/11/20	53	35.54	44	35.79	35.65	9	11,498	0.08%
2023/11/17	4	34.21	61	33.81	34.50	-57	10,918	-0.52%
2023/11/16	1	32.35	2	32.43	32.60	-1	10,420	-0.01%
2023/11/15	1	32.05	1	32.40	31.60	0	10,384	0.00%
2023/11/14	2	31.45	1	31.60	31.50	1	10,460	0.01%
2023/11/13	20	31.33	0	0.00	31.40	20	10,882	0.18%
2023/11/10	2	31.33	0	0.00	31.10	2	10,947	0.02%
2023/11/09	5	31.64	3	31.92	31.85	2	10,960	0.02%
2023/11/08	2	32.38	1	32.20	32.15	1	11,004	0.01%
2023/11/07	165	33.53	140	32.82	33.05	25	10,987	0.23%	大買/大賣/
2023/11/06	18	32.04	31	32.55	32.55	-13	10,393	-0.13%
2023/11/01	3	29.83	0	0.00	29.65	3	10,325	0.03%
2023/10/31	9	31.31	12	30.83	30.10	-3	10,358	-0.03%
2023/10/30	2	31.90	0	0.00	31.65	2	10,363	0.02%
2023/10/27	3	31.95	3	31.98	31.60	0	10,633	0.00%
2023/10/25	13	32.97	16	33.00	32.50	-3	10,642	-0.03%
2023/10/24	6	31.65	7	31.63	31.45	-1	10,226	-0.01%
2023/10/23	7	32.06	19	32.12	31.80	-12	10,124	-0.12%
2023/10/20	2	31.23	1	32.00	32.05	1	9,862	0.01%
2023/10/19	7	31.26	2	31.40	31.70	5	9,752	0.05%
2023/10/18	8	31.49	13	31.63	31.45	-5	9,680	-0.05%
2023/10/17	12	31.30	7	31.40	31.15	5	9,459	0.05%
2023/10/16	1	30.45	2	30.63	30.50	-1	9,335	-0.01%
2023/10/13	2	30.25	1	30.80	30.30	1	9,490	0.01%
2023/10/12	4	30.81	1	30.45	30.60	3	9,693	0.03%
2023/10/11	5	29.70	5	30.50	29.75	0	9,725	0.00%
2023/10/04	3	29.47	1	29.55	29.55	2	9,867	0.02%
2023/10/03	0	0.00	5	29.70	29.85	-5	9,889	-0.05%
2023/10/02	0	0.00	2	29.55	29.55	-2	9,919	-0.02%
2023/09/28	4	29.43	3	29.97	29.05	1	9,969	0.01%
2023/09/26	5	29.43	6	29.22	29.20	-1	10,014	-0.01%
2023/09/25	1	29.75	0	0.00	29.65	1	10,053	0.01%
2023/09/22	3	29.32	1	29.85	29.85	2	10,036	0.02%
2023/09/21	2	29.60	2	29.60	29.55	0	10,024	0.00%
2023/09/20	11	30.60	5	31.45	30.35	6	9,971	0.06%
2023/09/19	5	31.65	2	31.38	31.30	3	9,890	0.03%
2023/09/18	6	32.61	1	32.40	32.40	5	9,808	0.05%
2023/09/15	2	32.45	1	32.25	32.25	1	9,807	0.01%
2023/09/14	8	32.26	1	32.50	32.35	7	9,797	0.07%
2023/09/13	100	32.05	0	0.00	31.70	100	9,827	1.02%
2023/09/12	1	31.75	0	0.00	31.80	1	10,153	0.01%
2023/09/11	3	32.00	4	32.08	32.05	-1	10,958	-0.01%
2023/09/08	3	31.93	1	32.30	32.10	2	10,958	0.02%
2023/09/07	23	32.79	3	32.75	32.50	20	10,923	0.18%
2023/09/06	120	34.01	219	33.50	33.05	-99	10,635	-0.93%	大買/大賣/
2023/09/05	82	32.62	307	34.89	35.10	-225	9,827	-2.29%	大賣/鉅額交易
2023/09/04	36	31.70	15	31.64	31.95	21	9,305	0.23%
2023/09/01	14	31.73	9	31.41	31.25	5	9,424	0.05%
2023/08/31	49	31.84	90	31.89	32.25	-41	9,306	-0.44%
2023/08/30	91	31.78	48	31.91	31.95	43	8,982	0.48%
2023/08/29	5	30.70	1	30.65	30.65	4	8,706	0.05%
2023/08/28	7	31.39	58	31.11	31.05	-51	8,644	-0.59%
2023/08/25	80	31.47	36	31.54	31.55	44	8,508	0.52%
2023/08/24	7	31.49	102	31.12	31.10	-95	8,399	-1.13%	大賣/
2023/08/23	104	31.15	4	31.23	31.20	100	8,243	1.21%	大買/
2023/08/22	7	30.65	86	31.06	30.35	-79	8,073	-0.98%
2023/08/21	83	30.92	3	31.00	31.05	80	7,785	1.03%
2023/08/18	5	30.76	2	31.50	30.25	3	7,662	0.04%
2023/08/17	2	30.83	147	31.59	31.10	-145	7,479	-1.94%	大賣/鉅額交易
2023/08/16	0	0.00	44	28.82	29.90	-44	7,025	-0.63%
2023/08/15	1	29.10	2	29.15	28.85	-1	6,925	-0.01%
2023/08/14	4	28.96	1	28.90	28.80	3	6,873	0.04%
2023/08/11	0	29.70	3	29.93	30.15	-3	6,759	-0.04%
2023/08/10	7	29.41	1	28.95	28.95	6	6,652	0.09%
2023/08/09	0	0.00	2	30.45	30.05	-2	6,581	-0.03%
2023/08/08	7	29.91	1	29.85	29.85	6	6,524	0.09%
2023/08/07	5	30.33	7	30.72	30.70	-2	6,442	-0.03%
2023/08/04	1	28.85	4	29.96	30.25	-3	6,298	-0.05%
2023/08/02	2	29.40	0	0.00	29.00	2	6,204	0.03%
2023/08/01	5	30.16	8	30.87	30.05	-3	6,084	-0.05%
2023/07/31	2	30.35	9	30.63	30.75	-7	5,752	-0.12%
2023/07/28	6	29.44	1	29.50	29.50	5	5,499	0.09%
2023/07/27	2	30.20	3	30.47	30.40	-1	5,410	-0.02%
2023/07/26	2	29.80	2	29.93	29.75	0	5,267	0.00%
2023/07/25	2	28.63	6	29.60	29.95	-4	5,141	-0.08%
2023/07/24	6	28.09	1	28.20	28.00	5	4,986	0.10%
2023/07/21	0	0.00	5	28.95	28.60	-5	4,958	-0.10%
2023/07/20	1	28.85	3	28.83	28.80	-2	4,955	-0.04%
2023/07/19	2	28.55	0	0.00	28.30	2	4,929	0.04%
2023/07/18	3	29.67	2	28.93	28.85	1	4,886	0.02%
2023/07/17	30	30.75	3	30.68	30.65	27	4,704	0.57%
2023/07/14	0	0.00	3	29.63	29.65	-3	4,481	-0.07%
2023/07/13	1	29.10	1	29.55	29.00	0	4,462	0.00%
2023/07/12	3	29.50	6	29.60	29.20	-3	4,399	-0.07%
2023/07/11	0	0.00	3	28.25	28.80	-3	4,250	-0.07%
2023/07/10	5	28.40	0	0.00	28.55	5	4,230	0.12%
2023/07/07	1	29.20	0	0.00	28.75	1	4,200	0.02%
2023/07/06	0	0.00	4	30.00	30.05	-4	4,127	-0.10%
2023/07/05	5	29.66	2	29.68	29.30	3	4,048	0.07%
2023/07/04	0	0.00	2	29.65	29.90	-2	4,014	-0.05%
2023/07/03	3	29.47	0	0.00	29.50	3	3,942	0.08%
2023/06/29	4	29.14	1	28.70	28.75	3	3,916	0.08%
2023/06/26	2	29.60	0	0.00	29.40	2	3,808	0.05%
2023/06/21	2	29.85	0	0.00	29.90	2	3,773	0.05%
2023/06/20	49	30.44	1	30.35	30.35	48	3,716	1.29%
2023/06/19	8	30.23	10	30.56	30.75	-2	3,633	-0.06%
2023/06/16	12	30.07	12	31.12	29.95	0	3,467	0.00%
2023/06/15	18	31.10	30	31.13	31.40	-12	3,062	-0.39%
2023/06/14	0	0.00	3.3	29.55	29.55	-3.3	2,171	-0.15%
2023/06/13	2	26.78	1	27.05	26.90	1	2,045	0.05%
2023/06/12	0	0.00	6	26.15	26.40	-6	1,973	-0.30%
2023/06/09	2	26.65	0	0.00	26.70	2	1,936	0.10%
2023/06/08	22	27.30	0	0.00	26.85	22	1,884	1.17%
2023/06/07	3	26.53	7	26.29	26.60	-4	1,738	-0.23%
2023/06/06	2	25.10	0	0.00	25.20	2	1,507	0.13%
2023/06/05	2	25.35	1	25.60	25.30	1	1,536	0.07%
2023/06/02	9	25.23	1	25.45	25.25	8	1,530	0.52%
2023/06/01	1	25.10	0	0.00	25.15	1	1,529	0.07%
2023/05/30	1	25.45	0	0.00	25.35	1	1,523	0.07%
2023/05/24	0	0.00	5	24.00	24.40	-5	1,572	-0.32%
2023/05/17	0	0.00	12	23.60	23.60	-12	1,742	-0.69%
2023/05/16	0	0.00	18	23.30	23.20	-18	1,757	-1.02%
2023/05/12	5	23.40	5	23.35	23.40	0	1,858	0.00%
2023/05/04	0	0.00	4	23.75	23.90	-4	2,396	-0.17%
2023/04/25	3	24.03	0	0.00	23.50	3	2,443	0.12%
2023/04/19	5	25.30	5	25.70	25.30	0	2,431	0.00%
2023/04/18	1	26.05	0	0.00	25.60	1	2,415	0.04%
2023/04/13	1	25.20	0	0.00	25.05	1	2,302	0.04%
2023/04/12	0	0.00	1	25.55	25.55	-1	2,280	-0.04%
2023/04/07	0	0.00	1	24.95	24.85	-1	2,248	-0.04%
2023/04/06	1	24.70	0	0.00	24.70	1	2,250	0.04%
2023/03/30	1	24.65	2	25.20	25.05	-1	2,231	-0.04%
2023/03/29	1	24.05	1	24.20	24.20	0	2,172	0.00%
2023/03/27	1	24.85	0	0.00	24.85	1	2,152	0.05%
2023/03/23	1	24.80	0	0.00	25.00	1	2,152	0.05%
2023/03/16	1	25.10	0	0.00	25.05	1	2,132	0.05%
2023/03/13	1	25.00	2	25.30	25.30	-1	2,246	-0.04%
2023/03/09	31	26.59	0	0.00	26.20	31	2,258	1.37%
2023/03/08	2	26.45	8	26.41	26.50	-6	2,247	-0.27%
2023/03/02	1	25.80	0	0.00	25.80	1	2,248	0.04%
2023/02/23	4	26.66	2	26.55	26.35	2	2,185	0.09%
2023/02/21	1	26.05	0	0.00	26.00	1	2,133	0.05%
2023/02/20	5	26.50	1	26.80	26.50	4	2,140	0.19%
2023/02/10	4	25.65	3	25.50	25.60	1	2,136	0.05%
2023/02/09	1	26.15	1	26.60	26.25	0	2,069	0.00%
2023/02/08	2	26.38	3	26.23	26.55	-1	1,913	-0.05%
2023/02/03	1	25.00	0	0.00	24.95	1	1,652	0.06%
2023/02/01	0	0.00	1	24.30	24.40	-1	1,570	-0.06%
2023/01/30	0	0.00	4	23.45	23.40	-4	1,563	-0.26%
2023/01/17	0	0.00	1	22.75	22.80	-1	1,553	-0.06%
2023/01/16	4	22.61	0	0.00	22.60	4	1,560	0.26%
2023/01/13	5	23.00	0	0.00	22.75	5	1,564	0.32%
2023/01/09	2	23.28	2	23.75	23.25	0	1,651	0.00%
2023/01/06	0	0.00	2	23.15	23.15	-2	1,654	-0.12%
2023/01/03	0	0.00	2	22.68	22.65	-2	1,759	-0.11%
2022/12/29	0	0.00	2	22.40	22.35	-2	1,856	-0.11%
2022/12/28	3	22.50	0	0.00	22.40	3	1,886	0.16%
2022/12/19	5	24.00	0	0.00	23.80	5	2,097	0.24%
2022/12/13	6	24.48	1	24.50	24.60	5	2,254	0.22%
2022/12/09	1	24.60	0	0.00	24.60	1	2,692	0.04%
2022/12/08	0	0.00	3	24.92	24.95	-3	2,700	-0.11%
2022/12/06	2	25.10	0	0.00	24.60	2	2,733	0.07%
2022/12/05	2	25.90	0	0.00	25.50	2	2,702	0.07%
2022/12/02	2	25.65	4	25.65	25.55	-2	2,631	-0.08%
2022/12/01	0	0.00	3	25.35	25.20	-3	2,620	-0.11%
2022/11/25	2	24.55	0	0.00	24.55	2	2,679	0.07%
2022/11/24	0	0.00	3	25.22	25.05	-3	2,680	-0.11%
2022/11/18	2	24.60	0	0.00	24.20	2	2,777	0.07%
2022/11/11	3	24.55	2	24.65	24.10	1	2,778	0.04%
2022/11/10	1	24.50	3	24.15	24.50	-2	2,753	-0.07%
2022/11/09	0	0.00	1	24.30	24.35	-1	2,768	-0.04%
2022/11/04	0	0.00	3	23.27	23.50	-3	2,976	-0.10%
2022/11/03	2	23.30	0	0.00	23.20	2	2,969	0.07%
2022/10/31	0	0.00	2	22.65	22.55	-2	2,980	-0.07%
2022/10/28	2	22.25	3	22.75	22.15	-1	3,004	-0.03%
2022/10/20	1	22.25	0	0.00	22.35	1	3,111	0.03%
2022/10/13	1	21.00	0	0.00	20.35	1	3,744	0.03%
2022/10/06	0	0.00	2	24.40	24.10	-2	3,973	-0.05%
2022/10/05	1	24.05	4	23.65	23.60	-3	4,005	-0.07%
2022/10/04	0	0.00	1	23.10	23.60	-1	4,093	-0.02%
2022/09/26	6	22.88	0	0.00	22.60	6	4,227	0.14%
2022/09/23	1	24.20	0	0.00	24.40	1	4,290	0.02%
2022/09/22	1	24.45	1	24.30	24.30	0	4,483	0.00%
2022/09/21	3	24.60	0	0.00	24.75	3	4,502	0.07%
2022/09/20	1	25.20	0	0.00	25.25	1	4,480	0.02%
2022/09/19	5	25.98	1	25.85	25.85	4	4,444	0.09%
2022/09/16	2	26.63	19	26.88	26.75	-17	4,354	-0.39%
2022/09/15	10	24.95	0	0.00	25.15	10	4,087	0.24%
2022/09/12	1	24.95	0	0.00	24.90	1	4,159	0.02%
2022/09/06	3	24.68	1	24.70	24.30	2	4,314	0.05%
2022/09/05	0	0.00	11	25.35	25.25	-11	4,328	-0.25%
2022/09/02	2	26.00	0	0.00	25.95	2	4,416	0.05%
2022/09/01	2	26.30	0	0.00	26.20	2	4,490	0.04%
2022/08/31	1	26.20	1	26.35	26.35	0	4,522	0.00%
2022/08/29	2	26.10	0	0.00	26.05	2	4,584	0.04%
2022/08/26	1	26.85	0	0.00	26.90	1	4,604	0.02%
2022/08/25	3	26.95	1	26.60	26.95	2	4,627	0.04%
2022/08/24	1	26.15	1	26.60	26.15	0	4,615	0.00%
2022/08/23	4	25.99	10	26.00	26.10	-6	4,726	-0.13%
2022/08/22	1	26.30	5	26.32	26.30	-4	4,794	-0.08%
2022/08/19	20	26.85	0	0.00	26.75	20	4,801	0.42%
2022/08/18	1	26.00	1	26.30	26.55	0	4,807	0.00%
2022/08/17	0	0.00	3	26.40	26.25	-3	4,826	-0.06%
2022/08/16	1	26.60	0	0.00	26.35	1	4,838	0.02%
2022/08/15	3	26.45	2	26.00	26.60	1	4,858	0.02%
2022/08/12	2	28.05	0	0.00	28.10	2	4,734	0.04%
2022/08/11	1	27.40	0	0.00	27.30	1	4,772	0.02%
2022/08/05	0	0.00	1	28.30	28.45	-1	5,096	-0.02%
2022/07/28	2	29.20	1	29.20	28.85	1	5,430	0.02%
2022/07/27	2	28.90	2	29.10	29.30	0	5,404	0.00%
2022/07/25	1	29.50	0	0.00	29.45	1	5,371	0.02%
2022/07/22	2	30.08	2	29.88	29.90	0	5,370	0.00%
2022/07/21	0	0.00	10	30.00	30.10	-10	5,286	-0.19%
2022/07/20	0	0.00	22	29.68	29.10	-22	5,115	-0.43%
2022/07/19	0	0.00	2	27.80	27.95	-2	4,844	-0.04%
2022/07/18	0	0.00	1	27.45	27.50	-1	4,858	-0.02%
2022/07/15	21	27.00	0	0.00	26.95	21	5,025	0.42%
2022/07/14	6	25.63	6	25.80	25.85	0	4,955	0.00%
2022/07/13	4	27.75	0	0.00	27.70	4	4,869	0.08%
2022/07/12	2	27.33	0	0.00	26.50	2	4,808	0.04%
2022/07/07	10	28.00	0	0.00	28.10	10	4,809	0.21%
2022/07/06	6	28.33	8	28.19	27.70	-2	4,808	-0.04%
2022/06/30	2	30.90	2	31.00	30.85	0	4,766	0.00%
2022/06/22	2	29.65	0	0.00	29.75	2	5,153	0.04%
2022/06/21	0	0.00	1	30.15	31.10	-1	5,227	-0.02%
2022/06/16	2	32.90	0	0.00	32.20	2	5,176	0.04%
2022/06/14	3	32.83	12	32.90	33.35	-9	5,151	-0.17%
2022/06/13	3	33.63	0	0.00	33.40	3	5,148	0.06%
2022/06/10	3	35.53	2	35.45	35.40	1	5,061	0.02%
2022/06/09	0	0.00	1	36.50	36.40	-1	4,991	-0.02%
2022/06/02	8	36.88	13	37.00	36.80	-5	5,005	-0.10%
2022/05/31	7	36.87	6	36.92	37.00	1	4,946	0.02%
2022/05/25	1	35.95	0	0.00	35.95	1	4,831	0.02%
2022/05/23	0	0.00	1	36.35	35.90	-1	4,833	-0.02%
2022/05/20	6	35.99	0	0.00	35.95	6	4,843	0.12%
2022/05/18	1	36.30	9	35.98	35.75	-8	4,755	-0.17%
2022/05/17	0	0.00	4	35.78	35.80	-4	4,717	-0.08%
2022/05/16	6	35.53	0	0.00	35.20	6	4,763	0.13%
2022/05/13	1	34.70	21	34.97	35.10	-20	4,721	-0.42%
2022/05/12	1	34.05	0	0.00	33.60	1	4,620	0.02%
2022/05/11	0	0.00	1	34.80	34.60	-1	4,586	-0.02%
2022/05/10	0	0.00	2	33.60	34.15	-2	4,553	-0.04%
2022/05/09	6	33.80	0	0.00	33.50	6	4,581	0.13%
2022/05/05	17	35.68	18	35.39	35.30	-1	4,605	-0.02%
2022/05/04	0	0.00	1	34.00	34.10	-1	4,478	-0.02%
2022/04/29	10	33.20	0	0.00	33.15	10	4,559	0.22%
2022/04/27	0	0.00	1	32.65	33.00	-1	4,581	-0.02%
2022/04/25	2	34.10	0	0.00	34.00	2	4,552	0.04%
2022/04/22	1	35.95	0	0.00	35.75	1	4,546	0.02%
2022/04/21	1	36.80	3	36.62	36.70	-2	4,585	-0.04%
2022/04/20	0	0.00	5	35.50	35.90	-5	4,424	-0.11%
2022/04/15	3	35.10	0	0.00	34.95	3	4,592	0.07%
2022/04/12	2	33.70	1	33.40	33.50	1	5,002	0.02%
2022/04/11	1	34.00	0	0.00	34.00	1	5,567	0.02%
2022/04/07	2	36.05	2	35.40	34.90	0	5,572	0.00%
2022/03/31	3	37.12	0	0.00	36.85	3	5,538	0.05%
2022/03/30	10	37.48	8	37.44	36.50	2	5,398	0.04%
2022/03/29	0	0.00	2	34.95	34.95	-2	5,066	-0.04%
2022/03/28	1	33.95	0	0.00	34.35	1	5,102	0.02%
2022/03/25	1	35.55	0	0.00	34.55	1	5,198	0.02%
2022/03/24	1	35.85	2	35.65	35.40	-1	5,192	-0.02%
2022/03/23	0	0.00	2	35.18	35.85	-2	5,141	-0.04%
2022/03/22	0	0.00	1	34.50	34.45	-1	5,173	-0.02%
2022/03/21	1	34.80	0	0.00	34.35	1	5,248	0.02%
2022/03/18	1	34.10	1	34.00	34.50	0	5,348	0.00%
2022/03/17	0	0.00	101	33.60	33.65	-101	5,419	-1.86%	大賣/鉅額交易
2022/03/16	2	32.33	0	0.00	32.00	2	5,540	0.04%
2022/03/15	0	0.00	1	32.35	32.25	-1	5,678	-0.02%
2022/03/10	1	33.50	1	33.30	33.55	0	6,021	0.00%
2022/03/09	100	32.30	3	32.35	32.60	97	6,205	1.56%
2022/03/07	0	0.00	1	34.40	33.20	-1	6,523	-0.02%
2022/03/03	1	36.00	1	35.55	35.45	0	6,889	0.00%
2022/03/02	0	0.00	1	35.65	35.65	-1	7,050	-0.01%
2022/03/01	1	34.50	0	0.00	34.70	1	7,240	0.01%
2022/02/25	1	34.00	0	0.00	33.80	1	7,377	0.01%
2022/02/24	1	33.60	0	0.00	33.50	1	7,578	0.01%
2022/02/22	1	34.50	1	35.40	34.45	0	7,912	0.00%
2022/02/18	3	35.60	0	0.00	35.80	3	9,702	0.03%
2022/02/16	4	36.53	2	36.90	36.30	2	10,956	0.02%
2022/02/15	1	36.25	3	36.53	36.25	-2	11,511	-0.02%
2022/02/14	0	0.00	2	35.45	34.90	-2	11,760	-0.02%
2022/02/11	1	36.00	0	0.00	36.10	1	11,941	0.01%
2022/02/10	1	36.15	1	36.35	36.40	0	12,319	0.00%
2022/02/09	10	36.75	3	36.58	36.70	7	12,438	0.06%
2022/02/07	0	0.00	100	35.20	35.75	-100	13,044	-0.77%
2022/01/26	1	34.15	0	0.00	33.75	1	13,683	0.01%
2022/01/24	1	34.60	0	0.00	34.95	1	15,995	0.01%
2022/01/21	1	35.10	0	0.00	35.00	1	16,155	0.01%
2022/01/19	2	36.23	0	0.00	36.10	2	16,426	0.01%
2022/01/18	0	0.00	1	36.50	36.50	-1	16,785	-0.01%
2022/01/17	1	35.90	3	36.45	36.90	-2	17,040	-0.01%
2022/01/14	1	35.40	0	0.00	35.50	1	17,516	0.01%
2022/01/13	1	36.20	0	0.00	36.05	1	17,827	0.01%
2022/01/12	3	36.23	6	36.38	36.30	-3	17,937	-0.02%
2022/01/11	10	36.71	2	37.05	36.35	8	18,098	0.04%
2022/01/10	1	36.90	7	37.11	37.05	-6	18,078	-0.03%
2022/01/07	10	37.78	2	37.60	37.45	8	18,091	0.04%
2022/01/06	6	38.61	2	38.93	39.10	4	17,986	0.02%
2022/01/05	9	39.54	0	0.00	39.20	9	17,999	0.05%
2022/01/04	6	40.81	27	40.50	41.30	-21	17,754	-0.12%
2022/01/03	1	38.65	0	0.00	38.60	1	17,259	0.01%
2021/12/30	2	38.85	0.1	38.85	38.85	1.9	17,319	0.01%
2021/12/23	1	38.75	0	0.00	38.75	1	17,803	0.01%
2021/12/22	1	38.80	1	38.70	38.80	0	17,907	0.00%
2021/12/21	0	0.00	1	39.00	38.80	-1	18,165	-0.01%
2021/12/17	3	38.37	0	0.00	38.35	3	18,282	0.02%
2021/12/16	2	39.25	3	39.37	39.25	-1	18,301	-0.01%
2021/12/15	1	38.70	5	38.15	38.90	-4	18,308	-0.02%
2021/12/14	1	38.20	1	38.55	38.05	0	18,310	0.00%
2021/12/13	6	38.69	2	38.80	38.55	4	18,304	0.02%
2021/12/10	8	39.33	1	39.30	39.20	7	18,346	0.04%
2021/12/09	6	40.63	1	41.10	40.40	5	18,419	0.03%
2021/12/08	6	40.81	4	41.13	40.60	2	18,360	0.01%
2021/12/07	4	40.56	1	41.35	40.65	3	18,450	0.02%
2021/12/06	3	40.57	0	0.00	40.80	3	18,441	0.02%
2021/12/03	0	0.00	12	41.25	41.25	-12	18,607	-0.06%
2021/12/02	6	40.52	4	41.95	40.30	2	18,681	0.01%
2021/12/01	8	41.29	15	41.24	41.40	-7	18,887	-0.04%
2021/11/30	1	39.30	7	41.08	41.60	-6	19,204	-0.03%
2021/11/29	3	37.12	3	37.33	38.90	0	20,669	0.00%
2021/11/26	5	38.97	6	38.60	38.55	-1	21,153	0.00%
2021/11/25	4	40.46	1	40.70	40.15	3	21,179	0.01%
2021/11/24	51	39.69	1	40.10	39.60	50	21,052	0.24%
2021/11/23	15	40.13	3	40.40	39.90	12	21,047	0.06%
2021/11/22	3	41.30	0	0.00	41.15	3	21,010	0.01%
2021/11/19	26	41.59	18	41.70	40.80	8	21,284	0.04%
2021/11/18	14	41.87	3	41.85	41.40	11	21,203	0.05%
2021/11/17	21.4	42.84	32	43.47	42.35	-10.6	20,858	-0.05%
2021/11/16	6	41.38	2	40.98	41.25	4	19,717	0.02%
2021/11/15	56	42.34	39	42.45	41.05	17	19,620	0.09%
2021/11/12	12	41.16	51	40.85	41.00	-39	18,949	-0.21%
2021/11/11	5	39.68	6	39.99	39.15	-1	18,495	-0.01%
2021/11/10	7	39.42	15	39.50	39.60	-8	18,399	-0.04%
2021/11/09	13	39.63	4	39.54	39.65	9	18,452	0.05%
2021/11/08	7	38.65	1	38.85	38.55	6	18,199	0.03%
2021/11/05	7	38.51	5	38.62	39.10	2	18,422	0.01%
2021/11/04	27	40.08	0	0.00	38.90	27	18,472	0.15%
2021/11/03	11	39.85	13	39.53	39.85	-2	18,472	-0.01%
2021/11/02	25	42.17	32	42.85	40.80	-7	18,042	-0.04%
2021/11/01	5	38.59	13	38.70	39.85	-8	16,524	-0.05%
2021/10/29	4	36.80	5.5	37.30	37.00	-1.5	16,330	-0.01%
2021/10/28	7	37.13	3	37.63	36.75	4	16,435	0.02%
2021/10/27	5	36.72	0	0.00	36.60	5	16,897	0.03%
2021/10/26	14	37.75	13	37.25	37.05	1	17,415	0.01%
2021/10/25	2	37.23	7	37.12	37.15	-5	17,709	-0.03%
2021/10/22	4	37.19	5	37.02	37.60	-1	18,459	-0.01%
2021/10/21	3	36.37	3	37.23	35.60	0	19,126	0.00%
2021/10/20	6	35.95	5	35.65	36.05	1	19,840	0.01%
2021/10/19	5	34.46	6	34.61	35.25	-1	21,324	0.00%
2021/10/18	10	34.09	10	33.60	33.75	0	24,167	0.00%
2021/10/15	2	33.60	6	34.00	34.00	-4	25,658	-0.02%
2021/10/14	2	32.85	2	31.80	32.60	0	26,229	0.00%
2021/10/13	2	32.00	0	0.00	32.00	2	26,992	0.01%
2021/10/08	7	35.24	7	34.55	34.55	0	28,093	0.00%
2021/10/06	3	33.27	1	33.00	33.10	2	31,899	0.01%
2021/10/05	8	32.60	6	33.06	33.25	2	33,099	0.01%
2021/10/04	0	0.00	5	33.21	32.00	-5	33,868	-0.01%
2021/10/01	6	34.68	0	0.00	33.60	6	34,108	0.02%
2021/09/30	1	36.20	0	0.00	36.05	1	34,293	0.00%
2021/09/29	8	36.05	6	36.25	36.05	2	34,450	0.01%
2021/09/28	0	0.00	14	37.53	37.60	-14	34,776	-0.04%
2021/09/27	0	0.00	11	36.56	37.05	-11	34,636	-0.03%
2021/09/24	11	36.29	0	0.00	36.00	11	34,690	0.03%
2021/09/23	3	36.52	3	36.17	36.00	0	34,911	0.00%
2021/09/22	2	36.85	2	36.20	36.10	0	35,592	0.00%
2021/09/17	0	0.00	3	37.52	37.80	-3	36,401	-0.01%
2021/09/16	4	37.45	4	37.59	37.00	0	36,613	0.00%
2021/09/15	1.1	37.31	1	37.50	37.25	0.1	36,646	0.00%
2021/09/14	1.1	38.41	0	0.00	38.50	1.1	36,735	0.00%
2021/09/13	0	0.00	2	38.30	37.85	-2	36,718	-0.01%
2021/09/10	8	38.42	4	38.59	38.65	4	36,799	0.01%
2021/09/09	2	37.70	14	37.75	38.30	-12	36,814	-0.03%
2021/09/08	6	38.54	2	37.43	37.40	4	36,885	0.01%
2021/09/07	6	37.92	4	38.19	38.65	2	36,887	0.01%
2021/09/06	66	40.08	11	40.93	39.10	55	36,978	0.15%
2021/09/03	22	41.63	40.1	41.67	41.70	-18.1	37,159	-0.05%
2021/09/02	64	42.29	46.1	43.31	40.60	17.9	37,520	0.05%
2021/09/01	38	40.50	26.5	40.63	42.05	11.5	36,735	0.03%
2021/08/31	2	38.83	88	38.47	39.30	-86	36,422	-0.24%
2021/08/30	1	37.75	10	37.93	37.75	-9	36,581	-0.02%
2021/08/27	12	38.69	5	37.99	37.85	7	36,773	0.02%
2021/08/26	0	0.00	10	38.50	38.35	-10	36,824	-0.03%
2021/08/25	6	38.58	4	38.75	38.30	2	36,876	0.01%
2021/08/24	3	38.35	6	37.73	37.50	-3	36,777	-0.01%
2021/08/23	5	38.43	8	38.76	38.55	-3	36,876	-0.01%
2021/08/20	3	37.10	5	37.05	37.05	-2	37,038	-0.01%
2021/08/19	16	37.16	15	36.95	36.50	1	37,228	0.00%
2021/08/18	1	37.15	2	37.20	37.60	-1	37,207	0.00%
2021/08/17	64	37.08	3	36.78	35.15	61	37,852	0.16%
2021/08/16	6	36.91	24	37.68	37.50	-18	37,897	-0.05%
2021/08/13	5	38.12	6	38.93	37.40	-1	37,806	0.00%
2021/08/12	1	39.20	7	39.27	39.45	-6	37,796	-0.02%
2021/08/11	39	38.66	16	39.10	38.20	23	37,955	0.06%
2021/08/10	7	40.40	3	39.87	40.45	4	37,974	0.01%
2021/08/09	6	41.87	26	41.43	40.30	-20	37,904	-0.05%
2021/08/06	13	42.70	23	42.27	42.15	-10	37,815	-0.03%
2021/08/05	17	43.42	5	43.47	43.05	12	38,084	0.03%
2021/08/04	3	43.50	10	43.77	43.30	-7	38,435	-0.02%
2021/08/03	9	43.34	39	43.01	43.40	-30	38,377	-0.08%
2021/08/02	18	43.48	15	43.93	42.85	3	38,306	0.01%
2021/07/30	13	43.71	42	43.74	43.40	-29	38,010	-0.08%
2021/07/29	20	43.40	18	43.53	43.10	2	37,638	0.01%
2021/07/28	142	42.25	132	41.21	42.45	10	37,375	0.03%	大買/大賣/
2021/07/27	85	45.29	26	44.43	43.40	59	37,014	0.16%
2021/07/26	30	46.69	45	46.45	46.50	-15	37,296	-0.04%
2021/07/23	41	45.74	53	45.57	44.90	-12	38,235	-0.03%
2021/07/22	140	45.07	91	44.99	44.70	49	36,872	0.13%	大買/
2021/07/21	30	43.70	36	43.78	43.90	-6	34,037	-0.02%
2021/07/20	15	38.30	18	39.05	39.95	-3	32,699	-0.01%
2021/07/19	60	39.63	59	39.31	38.95	1	32,374	0.00%
2021/07/16	37	38.43	49.2	38.32	38.90	-12.2	32,135	-0.04%
2021/07/15	15	36.97	5	37.10	37.40	10	31,890	0.03%
2021/07/14	26	36.98	32	36.41	36.30	-6	32,698	-0.02%
2021/07/13	108.2	39.90	61	39.99	37.30	47.2	32,442	0.15%	大買/
2021/07/12	37	37.81	101	38.00	38.30	-64	29,554	-0.22%	大賣/
2021/07/09	72	33.86	148	34.21	34.85	-76	28,571	-0.27%	大賣/
2021/07/08	36	33.06	23	33.30	32.85	13	28,148	0.05%
2021/07/07	13	32.98	35	33.11	32.70	-22	28,156	-0.08%
2021/07/06	6	32.35	9	32.30	32.30	-3	28,388	-0.01%
2021/07/05	29	32.76	18	32.92	33.00	11	28,575	0.04%
2021/07/02	0	0.00	1	31.80	31.80	-1	28,580	0.00%
2021/07/01	4	31.26	4	31.63	31.10	0	29,544	0.00%
2021/06/30	6	31.92	4	31.88	31.75	2	30,540	0.01%
2021/06/29	14	32.71	2	31.90	31.95	12	31,149	0.04%
2021/06/28	6	33.45	11.1	33.89	33.95	-5.1	30,862	-0.02%
2021/06/25	17	32.46	18	32.53	32.00	-1	30,669	0.00%
2021/06/23	0	0.00	4	31.75	31.95	-4	30,916	-0.01%
2021/06/22	4	31.49	21	31.03	30.90	-17	31,361	-0.05%
2021/06/21	0	0.00	1	31.80	31.60	-1	32,370	0.00%
2021/06/18	1	31.95	15	32.47	31.85	-14	34,039	-0.04%
2021/06/17	0	0.00	2	32.08	32.40	-2	34,686	-0.01%
2021/06/16	4	31.54	9	31.88	31.35	-5	34,671	-0.01%
2021/06/15	2	32.73	4	32.71	32.40	-2	34,743	-0.01%
2021/06/11	4	32.09	36	32.16	32.45	-32	34,893	-0.09%
2021/06/10	28	32.00	14	31.81	31.70	14	34,575	0.04%
2021/06/09	30	32.01	9	31.59	32.25	21	34,075	0.06%
2021/06/08	2	30.60	8	30.69	30.90	-6	33,380	-0.02%
2021/06/07	4	30.10	25	30.45	29.90	-21	33,281	-0.06%
2021/06/04	21	30.55	3	30.38	30.45	18	33,080	0.05%
2021/06/03	4	29.89	7	30.16	30.10	-3	32,982	-0.01%
2021/06/02	22	29.73	112	29.37	29.55	-90	32,945	-0.27%	大賣/
2021/06/01	3	30.33	3	30.15	30.20	0	32,837	0.00%
2021/05/31	14	29.64	12	29.97	29.85	2	32,706	0.01%
2021/05/28	3	29.60	31	29.72	29.50	-28	32,637	-0.09%
2021/05/27	22	29.43	6	29.30	29.35	16	32,590	0.05%
2021/05/26	17	28.58	13	28.61	28.80	4	32,422	0.01%
2021/05/25	74	29.09	49	29.01	29.10	25	32,412	0.08%
2021/05/24	3	26.07	7	26.89	27.90	-4	31,818	-0.01%
2021/05/21	0	0.00	6	26.33	26.50	-6	31,924	-0.02%
2021/05/20	5	27.00	10	27.20	25.85	-5	32,323	-0.02%
2021/05/19	18	25.60	19	25.68	26.30	-1	32,599	0.00%
2021/05/18	4	24.03	40	24.56	25.70	-36	33,039	-0.11%
2021/05/17	11	23.76	1	23.65	23.40	10	33,063	0.03%
2021/05/14	8	26.63	8	27.15	25.95	0	32,994	0.00%
2021/05/13	35	25.18	32	25.82	26.05	3	32,962	0.01%
2021/05/12	66	26.17	45	26.55	25.30	21	32,685	0.06%
2021/05/11	27	28.81	11	29.12	27.90	16	32,489	0.05%
2021/05/10	9	30.36	13	30.89	30.50	-4	33,017	-0.01%
2021/05/07	17	30.90	6	30.71	31.20	11	35,030	0.03%
2021/05/06	2	29.80	11	29.67	29.55	-9	35,368	-0.03%
2021/05/05	54	31.52	60	30.42	29.80	-6	35,727	-0.02%
2021/05/04	35	30.95	36	31.87	30.45	-1	35,985	0.00%
2021/05/03	166	32.70	50	33.56	32.20	116	35,869	0.32%	大買/鉅額交易
2021/04/29	86	34.00	199	34.41	35.05	-113	35,279	-0.32%	大賣/鉅額交易
2021/04/28	2	32.00	2	32.28	31.90	0	34,789	0.00%
2021/04/27	47	31.76	2	32.23	31.75	45	36,626	0.12%
2021/04/26	13	32.37	5	32.06	32.15	8	37,864	0.02%
2021/04/23	3	31.97	3	32.17	32.15	0	38,967	0.00%
2021/04/22	26	31.67	18	32.96	30.80	8	39,286	0.02%
2021/04/21	41	33.45	14	33.55	33.05	27	39,685	0.07%
2021/04/20	16	34.00	40	33.77	33.75	-24	41,249	-0.06%
2021/04/19	36	31.41	14	31.85	32.25	22	41,999	0.05%
2021/04/16	10	30.98	8	31.08	30.95	2	42,586	0.00%
2021/04/15	11	30.71	5	30.75	31.30	6	42,652	0.01%
2021/04/14	29	30.33	19	29.86	30.10	10	42,856	0.02%
2021/04/13	6	31.87	74	31.17	30.90	-68	42,534	-0.16%
2021/04/12	37	31.56	20	31.19	30.95	17	42,290	0.04%
2021/04/09	18	32.78	7	32.96	32.40	11	41,776	0.03%
2021/04/08	112	33.00	93	33.30	32.85	19	41,548	0.05%	大買/
2021/04/07	83	34.06	27	34.74	33.15	56	41,705	0.13%
2021/04/06	78	33.19	22	33.83	34.10	56	41,049	0.14%
2021/04/01	82	31.08	167	31.12	31.05	-85	40,359	-0.21%	大賣/
2021/03/31	59	30.61	3	30.82	30.00	56	39,621	0.14%
2021/03/30	75	30.74	4.5	30.60	30.90	70.5	39,344	0.18%
2021/03/29	8	29.75	10	29.85	29.55	-2	38,674	-0.01%
2021/03/26	36	29.54	20	29.49	29.30	16	38,476	0.04%
2021/03/25	29	30.24	28	29.96	29.60	1	38,239	0.00%
2021/03/24	71	31.09	103	30.84	30.50	-32	37,772	-0.08%	大賣/
2021/03/23	85	30.62	107	30.81	30.90	-22	36,947	-0.06%	大賣/
2021/03/22	67	28.31	18.4	27.28	28.80	48.6	35,152	0.14%
2021/03/19	4	25.48	9	25.52	26.25	-5	34,362	-0.01%
2021/03/18	18	26.33	5	26.47	26.00	13	34,244	0.04%
2021/03/17	2	26.33	8	26.10	26.25	-6	34,074	-0.02%
2021/03/16	1	25.55	9	25.73	25.75	-8	33,715	-0.02%
2021/03/15	3	25.55	23	25.63	25.40	-20	33,655	-0.06%
2021/03/12	2	24.85	4	25.00	24.85	-2	33,501	-0.01%
2021/03/11	0	0.00	4	25.30	25.40	-4	34,099	-0.01%
2021/03/10	3	24.13	2	24.55	23.95	1	34,468	0.00%
2021/03/09	2	23.88	1	23.95	23.90	1	34,459	0.00%
2021/03/08	4	24.48	4	25.13	24.25	0	34,373	0.00%
2021/03/05	4	24.60	6	24.66	24.75	-2	34,369	-0.01%
2021/03/04	2	24.85	0	0.00	24.70	2	34,334	0.01%
2021/03/03	3	24.92	0	0.00	25.30	3	34,611	0.01%
2021/03/02	10	25.98	0	0.00	25.55	10	34,445	0.03%
2021/02/26	11	24.90	3	25.70	25.75	8	34,261	0.02%
2021/02/25	7	25.54	3	25.92	25.50	4	34,209	0.01%
2021/02/24	11	25.86	2	25.85	25.45	9	34,275	0.03%
2021/02/23	6	26.13	35	26.23	26.05	-29	34,263	-0.08%
2021/02/22	16	26.92	4	27.08	26.80	12	34,238	0.04%
2021/02/19	57	26.54	60	26.55	26.65	-3	33,748	-0.01%
2021/02/18	35	26.35	27	26.31	26.50	8	33,377	0.02%
2021/02/17	6	25.18	14	24.82	24.90	-8	32,857	-0.02%
2021/02/05	11	23.97	5	24.06	23.80	6	32,472	0.02%
2021/02/04	10	24.39	0	0.00	23.90	10	32,275	0.03%
2021/02/03	1	23.90	1	24.55	24.30	0	32,059	0.00%
2021/02/02	12	24.56	17	24.09	24.15	-5	31,898	-0.02%
2021/02/01	47	24.22	121	24.40	23.80	-74	31,660	-0.23%	大賣/
2021/01/29	184	26.85	111	27.23	25.10	73	30,816	0.24%	大買/大賣/
2021/01/28	84	26.03	82	25.67	25.80	2	28,568	0.01%
2021/01/27	101	25.81	99	25.66	25.60	2	27,891	0.01%	大買/
2021/01/26	102	25.54	91	25.76	25.00	11	27,254	0.04%	大買/
2021/01/25	73	25.44	72	25.18	25.15	1	26,603	0.00%
2021/01/22	7	24.99	4	24.94	25.25	3	26,066	0.01%
2021/01/21	99	25.93	111	25.77	25.10	-12	25,197	-0.05%	大賣/
2021/01/20	58.4	26.38	31	25.60	24.65	27.4	23,693	0.12%
2021/01/19	32	26.16	31	26.14	27.20	1	21,667	0.00%
2021/01/18	28	24.28	50	24.20	24.75	-22	20,346	-0.11%
2021/01/15	53	22.47	8	22.44	22.50	45	19,028	0.24%
2021/01/14	91	23.16	81	23.27	23.00	10	18,428	0.05%
2021/01/13	110	22.40	116	23.39	23.40	-6	17,516	-0.03%	大買/大賣/
2021/01/12	12	21.78	21	22.38	22.45	-9	15,549	-0.06%
2021/01/11	10	19.96	8	19.65	20.45	2	13,671	0.01%
2021/01/08	4	18.56	4	18.88	18.60	0	12,564	0.00%
2021/01/07	5	18.80	7	18.79	18.45	-2	12,293	-0.02%
2021/01/06	5	17.65	6	17.98	17.75	-1	11,846	-0.01%
2021/01/05	4	18.06	0	0.00	18.05	4	11,715	0.03%
2021/01/04	1	18.30	0	0.00	18.50	1	11,613	0.01%
2020/12/31	2	18.63	0	0.00	18.30	2	11,740	0.02%
2020/12/30	15	18.90	28	18.76	18.60	-13	11,563	-0.11%
2020/12/29	8	18.36	9	18.29	18.10	-1	10,972	-0.01%
2020/12/28	11	17.93	14	17.75	18.30	-3	10,507	-0.03%
2020/12/25	20	17.35	16	17.24	17.30	4	9,995	0.04%
2020/12/24	11	17.43	3	17.27	17.45	8	9,851	0.08%
2020/12/23	0	0.00	3	16.80	16.80	-3	9,704	-0.03%
2020/12/22	3	16.70	0	0.00	16.45	3	9,834	0.03%
2020/12/21	2	16.88	1	16.95	16.95	1	9,927	0.01%
2020/12/18	4	17.13	3	17.23	17.10	1	10,233	0.01%
2020/12/17	5	17.54	27	17.35	17.65	-22	10,274	-0.21%
2020/12/16	2	17.05	11	17.01	16.95	-9	10,266	-0.09%
2020/12/15	2	17.00	1	17.30	16.65	1	10,405	0.01%
2020/12/14	1	17.25	1	17.45	17.15	0	10,400	0.00%
2020/12/11	19	16.71	6	17.07	17.20	13	10,518	0.12%
2020/12/10	4	16.98	1	16.95	16.75	3	10,700	0.03%
2020/12/09	2	16.95	2	17.13	17.45	0	10,629	0.00%
2020/12/08	1	16.90	6	17.18	17.05	-5	10,524	-0.05%
2020/12/07	79	17.85	52	18.98	17.65	27	10,374	0.26%
2020/12/04	0	0.00	556	17.35	17.35	-556	9,681	-5.74%	大賣/鉅額交易
2020/12/03	0	0.00	71	16.35	15.85	-71	9,117	-0.78%
2020/12/01	1	15.65	4	15.94	15.95	-3	9,151	-0.03%
2020/11/30	1	15.50	3	15.70	15.60	-2	9,051	-0.02%
2020/11/27	12	16.11	8	15.73	15.75	4	9,069	0.04%
2020/11/26	0	0.00	3	15.47	15.45	-3	8,817	-0.03%
2020/11/25	1	15.25	2	15.33	15.30	-1	8,760	-0.01%
2020/11/24	4	15.24	4	15.18	15.05	0	8,651	0.00%
2020/11/23	6	15.62	1	15.70	15.50	5	8,496	0.06%
2020/11/20	1	15.40	1	15.50	15.75	0	8,207	0.00%
2020/11/19	0	0.00	12	15.26	15.55	-12	7,947	-0.15%
2020/11/17	3	14.98	3	14.87	14.85	0	7,635	0.00%
2020/11/16	0	0.00	8	14.78	14.95	-8	7,625	-0.10%
2020/11/13	2	14.10	2	14.30	14.30	0	7,527	0.00%
2020/11/12	4	14.38	2	14.55	14.30	2	7,604	0.03%
2020/11/11	4	14.40	7	14.50	14.45	-3	7,824	-0.04%
2020/11/10	6	14.70	2	14.80	14.65	4	7,850	0.05%
2020/11/09	3	14.93	4	14.75	15.10	-1	7,770	-0.01%
2020/11/06	2	14.30	3	14.47	14.55	-1	7,636	-0.01%
2020/11/05	2	14.30	2	14.45	14.25	0	7,691	0.00%
2020/11/04	4	14.30	4	14.45	14.35	0	7,775	0.00%
2020/11/03	0	0.00	4	14.23	14.35	-4	7,764	-0.05%
2020/11/02	2	14.00	0	0.00	13.95	2	7,761	0.03%
2020/10/30	4	14.23	0	0.00	14.10	4	7,799	0.05%
2020/10/28	2	14.60	1	14.40	14.35	1	7,770	0.01%
2020/10/27	2	14.90	10	15.05	14.75	-8	7,785	-0.10%
2020/10/26	0	0.00	3	15.10	15.00	-3	7,745	-0.04%
2020/10/23	0	0.00	21	14.71	14.80	-21	7,649	-0.27%
2020/10/22	1	14.80	2	14.93	14.75	-1	7,754	-0.01%
2020/10/21	3	14.77	15	14.85	14.85	-12	7,710	-0.16%
2020/10/20	1	14.80	1	14.90	14.90	0	7,685	0.00%
2020/10/19	0	0.00	8	14.84	14.85	-8	7,633	-0.10%
2020/10/16	3	14.43	1	14.65	14.30	2	7,607	0.03%
2020/10/15	2	14.53	4	14.70	14.65	-2	7,670	-0.03%
2020/10/14	3	14.57	2	14.65	14.55	1	7,604	0.01%
2020/10/13	0	0.00	1	14.35	14.40	-1	7,542	-0.01%
2020/10/12	0	0.00	2	14.50	14.30	-2	7,481	-0.03%
2020/10/08	7	14.19	4	14.31	14.50	3	7,420	0.04%
2020/10/07	1	13.60	1	13.75	13.85	0	7,160	0.00%
2020/10/06	0	0.00	2	13.73	13.80	-2	7,165	-0.03%
2020/09/30	2	13.45	2	13.55	13.50	0	7,240	0.00%
2020/09/29	1	13.45	2	13.40	13.40	-1	7,339	-0.01%
2020/09/28	0	0.00	2	13.58	13.55	-2	7,387	-0.03%
2020/09/25	8	13.89	2	13.83	13.45	6	7,431	0.08%
2020/09/24	6	13.99	9	14.39	13.85	-3	7,279	-0.04%
2020/09/23	8	14.61	2	15.23	14.45	6	7,098	0.08%
2020/09/22	5	14.78	6	14.68	14.85	-1	6,737	-0.01%
2020/09/21	16	14.73	2	14.75	14.50	14	6,512	0.21%
2020/09/18	1	14.65	11	14.62	14.80	-10	6,267	-0.16%
2020/09/17	1	14.35	2	14.33	14.25	-1	6,221	-0.02%
2020/09/16	12	14.16	2	14.45	14.10	10	6,800	0.15%
2020/09/15	1	14.05	27	14.16	14.30	-26	6,620	-0.39%
2020/09/14	1	13.75	11	13.68	13.75	-10	6,339	-0.16%
2020/09/11	4	13.48	9	13.57	13.35	-5	6,260	-0.08%
2020/09/10	2	13.53	0	0.00	13.55	2	6,194	0.03%
2020/09/09	3	13.27	4	13.30	13.80	-1	6,106	-0.02%
2020/09/08	2	13.20	1	13.25	13.25	1	5,988	0.02%
2020/09/07	12	13.51	0	0.00	13.40	12	5,936	0.20%
2020/09/04	0	0.00	2	13.08	13.25	-2	5,770	-0.03%
2020/09/03	2	13.08	0	0.00	13.05	2	5,723	0.03%
2020/09/02	4	13.06	1	12.80	12.85	3	5,662	0.05%
2020/09/01	0	0.00	10	12.91	13.15	-10	5,580	-0.18%
2020/08/31	2	12.35	2	12.45	12.40	0	5,402	0.00%
2020/08/26	3	12.45	0	0.00	12.50	3	5,637	0.05%
2020/08/25	0	0.00	2	12.35	12.30	-2	5,921	-0.03%
2020/08/24	4	12.15	2	12.20	12.25	2	5,898	0.03%
2020/08/20	11	12.14	2	11.90	11.90	9	6,181	0.15%
2020/08/19	2	12.85	0	0.00	12.80	2	6,033	0.03%
2020/08/18	6	13.29	1	13.30	13.30	5	5,918	0.08%
2020/08/17	1	12.85	2	13.15	13.30	-1	5,829	-0.02%
2020/08/14	2	12.55	3	12.68	12.85	-1	5,617	-0.02%
2020/08/13	0	0.00	2	12.70	12.60	-2	5,681	-0.04%
2020/08/12	2	12.30	2	12.45	12.55	0	5,981	0.00%
2020/08/11	0	0.00	1	12.50	12.50	-1	5,960	-0.02%
2020/08/10	0	0.00	4	12.55	12.80	-4	5,888	-0.07%
2020/08/06	2	12.45	7	12.53	12.40	-5	5,846	-0.09%
2020/08/05	3	12.60	3	12.63	12.50	0	5,828	0.00%
2020/08/03	3	12.27	0	0.00	12.25	3	5,776	0.05%
2020/07/31	1	12.70	0	0.00	12.30	1	5,777	0.02%
2020/07/30	1	12.50	3	12.43	12.50	-2	5,750	-0.03%
2020/07/29	1	12.15	0	0.00	12.20	1	5,704	0.02%
2020/07/28	8	12.43	2	12.63	12.00	6	5,652	0.11%
2020/07/24	3	12.60	3	12.47	12.30	0	5,494	0.00%
2020/07/23	1	12.80	22	12.59	12.60	-21	5,524	-0.38%
2020/07/22	2	12.65	2	12.65	12.70	0	5,481	0.00%
2020/07/21	0	0.00	6	12.35	12.35	-6	5,320	-0.11%
2020/07/20	0	0.00	2	11.70	11.75	-2	5,205	-0.04%
2020/07/17	4	11.70	0	0.00	11.65	4	5,190	0.08%
2020/07/14	2	12.10	0	0.00	12.10	2	5,146	0.04%
2020/07/13	0	0.00	1	12.20	12.25	-1	5,143	-0.02%
2020/07/09	0	0.00	3	12.95	12.80	-3	5,143	-0.06%
2020/07/08	0	0.00	5	12.69	12.75	-5	5,060	-0.10%
2020/07/07	3	12.50	2	12.95	12.40	1	4,929	0.02%
2020/07/06	1	12.75	4	12.78	12.75	-3	4,853	-0.06%
2020/07/03	0	0.00	1	12.50	12.45	-1	4,761	-0.02%
2020/07/02	1	12.30	2	12.43	12.40	-1	4,707	-0.02%
2020/06/29	17	12.70	13	12.39	12.25	4	4,544	0.09%
2020/06/24	2	12.58	1	12.45	12.45	1	4,384	0.02%
2020/06/23	1	12.75	11	12.52	12.85	-10	4,210	-0.24%
2020/06/19	0	0.00	32	11.79	11.95	-32	3,526	-0.91%
2020/06/18	30	11.55	0	0.00	11.60	30	3,423	0.88%
2020/06/17	2	11.25	2	11.35	11.30	0	3,399	0.00%
2020/06/16	2	11.20	2	11.30	11.20	0	3,394	0.00%
2020/06/15	2	11.15	0	0.00	11.05	2	3,437	0.06%
2020/06/12	41	11.24	0	0.00	11.25	41	3,427	1.20%
2020/06/11	14	11.66	0	0.00	11.50	14	3,424	0.41%
2020/06/10	5	11.92	2	11.93	11.95	3	3,385	0.09%
2020/06/09	2	11.80	0	0.00	11.80	2	3,404	0.06%
2020/06/08	3	11.80	0	0.00	11.75	3	3,432	0.09%
2020/06/05	2	11.95	2	11.98	11.90	0	3,389	0.00%
2020/06/04	7	11.87	0	0.00	11.85	7	3,366	0.21%
2020/06/03	0	0.00	22	11.99	12.20	-22	3,330	-0.66%
2020/06/02	0	0.00	15	11.84	11.70	-15	3,192	-0.47%
2020/06/01	3	12.00	17	11.84	12.05	-14	3,124	-0.45%
2020/05/29	1	11.15	1	11.25	11.15	0	2,810	0.00%
2020/05/28	12	11.60	12	11.42	11.25	0	2,799	0.00%
2020/05/27	43.5	10.80	15	11.30	11.45	28.5	2,624	1.09%
2020/05/26	0	0.00	4	10.70	10.75	-4	2,462	-0.16%
2020/05/21	2	10.78	0	0.00	10.80	2	2,429	0.08%
2020/05/20	11	11.05	8	10.98	10.95	3	2,382	0.13%
2020/05/19	2	10.80	528	10.26	11.15	-526	2,225	-23.64%	大賣/鉅額交易
2020/05/18	1	10.10	0	0.00	10.15	1	1,905	0.05%
2020/05/08	2	10.35	1	10.55	10.35	1	1,765	0.06%
2020/05/06	0	0.00	1	10.55	10.40	-1	1,750	-0.06%
2020/04/30	14	10.59	0	0.00	10.60	14	1,724	0.81%
2020/04/28	10	10.30	0	0.00	10.40	10	1,813	0.55%
2020/04/27	10	10.20	1	10.20	10.25	9	1,800	0.50%
2020/04/24	2	10.13	1	10.30	10.10	1	1,821	0.05%
2020/04/21	1	9.88	1	9.77	9.65	0	1,779	0.00%
2020/04/14	2	10.20	2	9.64	10.15	0	1,821	0.00%
2020/04/13	1	9.45	0	0.00	9.44	1	1,749	0.06%
2020/04/09	1	9.51	1	9.61	9.61	0	1,926	0.00%
2020/04/08	0	0.00	1	9.41	9.60	-1	2,003	-0.05%
2020/04/07	1	9.26	0	0.00	9.26	1	2,008	0.05%
2020/03/31	0	0.00	16	8.67	8.61	-16	2,235	-0.72%
2020/03/20	0	0.00	2	7.88	7.99	-2	2,222	-0.09%
2020/03/19	8	7.44	0	0.00	7.42	8	2,206	0.36%
2020/03/12	2	10.03	0	0.00	9.83	2	2,122	0.09%
2020/03/11	1	10.55	0	0.00	10.50	1	2,080	0.05%
2020/03/02	0	11.15	0	0.00	10.95	0	2,032	0.00%
2020/02/27	2	11.30	0	0.00	11.00	2	2,024	0.10%
2020/02/26	2	11.40	0	0.00	11.40	2	1,997	0.10%
2020/02/25	2	11.45	0	0.00	11.45	2	1,983	0.10%
2020/02/21	5	11.91	2	12.05	11.85	3	1,982	0.15%
2020/02/20	2	11.95	2	12.05	11.95	0	1,988	0.00%
2020/02/19	2	11.95	2	12.05	11.95	0	1,993	0.00%
2020/02/18	1	11.80	1	11.90	11.85	0	1,991	0.00%
2020/02/17	1	11.80	1	11.90	11.85	0	2,003	0.00%
2020/02/13	2	11.95	0	0.00	11.90	2	2,001	0.10%
2020/02/12	0	0.00	1	11.90	12.00	-1	2,014	-0.05%
2020/02/11	2	11.80	1	11.90	11.85	1	2,022	0.05%
2020/02/10	1	11.70	1	11.80	11.80	0	2,039	0.00%
2020/02/07	1	12.00	1	12.00	11.95	0	2,055	0.00%
2020/02/06	0	0.00	1	12.20	12.20	-1	2,071	-0.05%
2020/02/05	3	12.02	0	0.00	12.00	3	2,099	0.14%
2020/02/03	1	11.65	2	12.25	12.25	-1	2,085	-0.05%
2020/01/31	2	11.88	1	12.40	12.10	1	1,984	0.05%
2020/01/30	4	12.19	46	12.20	12.10	-42	2,029	-2.07%
2020/01/20	1	13.20	1	13.35	13.40	0	1,977	0.00%
2020/01/17	0	0.00	1	13.25	13.40	-1	1,972	-0.05%
2020/01/15	1	13.30	10	13.30	13.20	-9	2,058	-0.44%
2020/01/14	12	13.40	0	0.00	13.35	12	2,190	0.55%
2020/01/13	0	0.00	3	13.12	13.35	-3	2,261	-0.13%
2020/01/10	2	12.90	0	0.00	12.85	2	2,268	0.09%
2020/01/08	1	13.00	5	13.00	12.85	-4	2,309	-0.17%
2020/01/06	2	13.20	0	0.00	13.30	2	2,389	0.08%
2020/01/03	25	13.30	0	0.00	13.35	25	2,260	1.11%
2020/01/02	3	13.62	3.3	13.73	13.75	-0.3	2,229	-0.01%
2019/12/31	1	13.60	0	0.00	13.55	1	2,179	0.05%
2019/12/30	1	13.45	1	13.55	13.85	0	2,216	0.00%
2019/12/27	0	0.00	1.4	13.69	13.70	-1.4	2,159	-0.07%
2019/12/26	0.3	13.30	2	13.25	13.35	-1.7	2,021	-0.09%
2019/12/24	2	13.13	0	0.00	13.10	2	2,153	0.09%
2019/12/20	1	13.15	1	13.25	13.15	0	2,314	0.00%
2019/12/17	0	0.00	1	13.20	13.20	-1	2,672	-0.04%
2019/12/16	0	0.00	1	13.20	13.15	-1	2,658	-0.04%
2019/12/13	2	13.13	1	13.30	13.00	1	2,679	0.04%
2019/12/12	1	13.20	0	0.00	13.20	1	2,756	0.04%
2019/12/05	0	0.00	2	13.10	13.10	-2	2,825	-0.07%
2019/11/29	1	12.95	0	0.00	12.90	1	3,062	0.03%
2019/11/27	0	0.00	1	13.10	13.05	-1	3,343	-0.03%
2019/11/26	1	13.00	1	13.10	13.05	0	3,362	0.00%
2019/11/25	1	13.00	0	0.00	13.00	1	3,375	0.03%
2019/11/21	2	13.00	1	13.05	13.00	1	3,435	0.03%
2019/11/18	1	12.80	1	12.90	13.05	0	3,495	0.00%
2019/11/15	0	0.00	1	12.95	12.90	-1	3,548	-0.03%
2019/11/14	1	12.85	0	0.00	12.80	1	3,585	0.03%
2019/11/11	1	13.40	0	0.00	13.00	1	3,699	0.03%
2019/11/08	52	13.40	1	13.50	13.40	51	3,687	1.38%
2019/11/07	1	13.35	0	0.00	13.35	1	3,680	0.03%
2019/11/06	1	13.70	2	13.70	13.60	-1	3,656	-0.03%
2019/11/05	0	0.00	8	13.84	13.80	-8	3,641	-0.22%
2019/10/31	1	13.95	5	13.91	13.85	-4	3,748	-0.11%
2019/10/30	1	14.00	1	14.10	14.10	0	3,746	0.00%
2019/10/29	1	13.95	1	14.05	13.95	0	3,808	0.00%
2019/10/24	0	0.00	3	14.40	14.40	-3	3,826	-0.08%
2019/10/23	3	14.40	1	14.40	14.35	2	3,962	0.05%
2019/10/22	528	14.30	0	0.00	14.20	528	3,960	13.33%	大買/鉅額交易
2019/10/21	0	0.00	5	14.24	14.50	-5	3,834	-0.13%
2019/10/15	0	0.00	1	14.20	14.20	-1	3,667	-0.03%
2019/10/09	2	13.70	0	0.00	13.70	2	3,634	0.06%
2019/10/07	1	14.00	0	0.00	13.95	1	3,659	0.03%
2019/10/04	1	14.00	0	0.00	14.20	1	3,637	0.03%
2019/10/01	0	0.00	3	13.88	13.95	-3	3,562	-0.08%
2019/09/27	5	14.05	0	0.00	14.15	5	3,532	0.14%
2019/09/26	1	14.15	6	14.07	14.25	-5	3,413	-0.15%
2019/09/24	6	14.12	0	0.00	13.90	6	3,314	0.18%
2019/09/23	1	14.05	3	14.13	14.25	-2	3,124	-0.06%
2019/09/20	0	0.00	2	13.45	13.50	-2	2,984	-0.07%
2019/09/19	1	13.20	0	0.00	13.25	1	2,952	0.03%
2019/09/12	0	0.00	1	13.45	13.35	-1	2,793	-0.04%
2019/09/10	1	13.90	0	0.00	13.65	1	2,766	0.04%
2019/09/04	1	14.50	1	14.10	14.55	0	2,599	0.00%
2019/08/30	4	14.20	7	14.49	13.70	-3	2,424	-0.12%
2019/08/23	1	14.00	0	0.00	14.00	1	2,087	0.05%
2019/08/19	0	0.00	1	13.85	13.80	-1	1,995	-0.05%
2019/08/16	0	0.00	2	13.35	13.50	-2	1,979	-0.10%
2019/08/14	1	13.35	2	13.08	13.20	-1	1,928	-0.05%
2019/08/13	3	12.90	0	0.00	12.80	3	1,841	0.16%
2019/08/12	0	0.00	1	13.10	13.05	-1	1,837	-0.05%
2019/08/08	0	0.00	1	13.10	13.05	-1	1,833	-0.05%
2019/08/07	2	13.00	1	13.25	12.90	1	1,833	0.05%
2019/08/06	2	12.93	1	13.10	13.05	1	1,838	0.05%
2019/07/31	1	13.80	0	0.00	13.90	1	1,667	0.06%
2019/07/30	2	13.70	3	13.90	14.00	-1	1,604	-0.06%
2019/07/29	0	0.00	1	13.90	13.85	-1	1,560	-0.06%
2019/07/26	0	0.00	6	13.81	13.85	-6	1,531	-0.39%
2019/07/25	1	13.90	2	13.78	13.80	-1	1,493	-0.07%
2019/07/24	0	0.00	1	13.40	13.40	-1	1,320	-0.08%
2019/07/19	1	13.00	1	12.95	12.95	0	1,276	0.00%
2019/07/12	0	0.00	77	13.10	13.10	-77	1,196	-6.44%
2019/07/08	0	0.00	1	12.90	12.85	-1	1,294	-0.08%
2019/07/03	13	12.85	2	12.85	12.70	11	1,363	0.81%
2019/07/02	0	0.00	1	13.00	12.95	-1	1,401	-0.07%
2019/07/01	0	0.00	2	12.68	12.75	-2	1,371	-0.15%
2019/06/25	1	12.15	0	0.00	12.10	1	1,439	0.07%
2019/06/04	1	12.10	1	11.95	11.95	0	2,233	0.00%
2019/05/31	80	12.20	1	12.25	12.25	79	2,249	3.51%
2019/05/30	0	0.00	1	12.10	12.00	-1	2,229	-0.04%
2019/05/28	1	11.90	0	0.00	11.90	1	2,264	0.04%
2019/05/24	10	12.30	0	0.00	12.00	10	2,309	0.43%
2019/05/21	0	0.00	1	11.75	11.90	-1	2,466	-0.04%
2019/05/20	1	11.55	1	11.75	11.55	0	2,505	0.00%
2019/05/17	1	11.65	1	11.80	11.55	0	2,590	0.00%
2019/05/16	1	11.65	0	0.00	11.65	1	2,786	0.04%
2019/05/15	1	11.85	1	11.95	12.00	0	2,842	0.00%
2019/05/06	2	12.35	0	0.00	12.25	2	2,889	0.07%
2019/05/02	1	12.65	2	12.78	12.70	-1	2,889	-0.03%
2019/04/30	2	12.60	1	12.70	12.70	1	2,900	0.03%
2019/04/29	2	12.93	0	0.00	12.75	2	2,904	0.07%
2019/04/24	0	0.00	1	13.15	13.00	-1	2,988	-0.03%
2019/04/23	0	0.00	1	13.05	13.10	-1	3,031	-0.03%
2019/04/22	2	13.20	0	0.00	13.15	2	3,043	0.07%
2019/04/16	1	13.55	0	0.00	13.55	1	3,006	0.03%
2019/04/15	0	0.00	1	13.75	13.65	-1	2,985	-0.03%
2019/04/12	0	0.00	1	13.65	13.45	-1	2,889	-0.03%
2019/04/11	1	13.50	1	13.60	13.50	0	2,840	0.00%
2019/04/10	1	13.50	0	0.00	13.50	1	2,800	0.04%
2019/04/03	0	0.00	7	13.60	13.65	-7	2,711	-0.26%
2019/04/02	0	0.00	1	13.70	13.70	-1	2,690	-0.04%
2019/03/26	1	13.35	0	0.00	13.35	1	2,552	0.04%
2019/03/25	0	14.75	0	0.00	13.20	0	2,542	0.00%
2019/03/21	2	13.78	0	0.00	13.75	2	2,505	0.08%
2019/03/20	1	14.05	2	13.90	14.00	-1	2,476	-0.04%
2019/03/19	5	13.70	1	13.60	13.70	4	2,393	0.17%
2019/03/18	3	13.68	1	13.80	13.90	2	2,332	0.09%
2019/03/15	1	13.40	3	13.30	13.40	-2	2,043	-0.10%
2019/03/13	1	12.50	3	12.87	13.25	-2	1,902	-0.11%
2019/03/11	0	0.00	5	12.40	12.45	-5	1,876	-0.27%
2019/03/08	1	12.35	1	12.45	12.40	0	1,905	0.00%
2019/03/07	2	12.60	0	0.00	12.55	2	1,932	0.10%
2019/03/06	1	12.75	1	12.80	12.75	0	1,929	0.00%
2019/03/04	2	12.63	1	12.70	12.70	1	1,985	0.05%
2019/02/26	2	12.88	60	12.90	12.75	-58	1,972	-2.94%
2019/02/25	0	0.00	10	12.95	12.95	-10	1,970	-0.51%
2019/02/21	2	13.10	0	0.00	12.90	2	1,982	0.10%
2019/02/20	1	13.20	1	13.35	13.30	0	1,952	0.00%
2019/02/19	32	12.80	1	13.05	13.15	31	1,808	1.71%
2019/02/18	0	0.00	8	12.91	12.95	-8	1,770	-0.45%
2019/02/15	1	12.90	1	12.90	12.70	0	1,686	0.00%
2019/02/14	0.5	12.55	11	12.46	12.60	-10.5	1,481	-0.71%
2019/02/13	41	12.19	3	12.12	12.10	38	1,419	2.68%
2019/02/11	1	11.55	3	11.88	12.05	-2	1,370	-0.15%
2019/01/30	2	11.63	1	11.75	11.60	1	1,328	0.08%
2019/01/29	1	11.65	0	0.00	11.70	1	1,324	0.08%
2019/01/28	2	11.70	1	11.80	11.75	1	1,329	0.08%
2019/01/22	0	0.00	1	11.80	11.80	-1	1,356	-0.07%
2019/01/21	6	11.70	0	0.00	11.75	6	1,362	0.44%
2019/01/18	1	11.55	1	11.85	11.75	0	1,382	0.00%
2019/01/17	0	0.00	2	11.55	11.60	-2	1,314	-0.15%
2019/01/15	3	11.48	2	11.55	11.40	1	1,380	0.07%
2019/01/14	4	11.05	4	11.28	11.60	0	1,331	0.00%
2019/01/09	0	0.00	3	11.23	11.35	-3	1,317	-0.23%
2019/01/07	2	11.05	2	11.15	11.00	0	1,327	0.00%
2019/01/04	2	10.90	0	0.00	10.90	2	1,356	0.15%
2019/01/02	1	11.20	0	0.00	11.15	1	1,412	0.07%
2018/12/26	0	0.00	1	11.20	11.20	-1	1,441	-0.07%
2018/12/25	1	11.10	0	0.00	11.15	1	1,449	0.07%
2018/12/21	1	11.00	101	11.17	11.35	-100	1,469	-6.80%	大賣/
2018/12/20	1	11.35	0	0.00	11.05	1	1,464	0.07%
2018/12/19	1	11.55	6	11.52	11.45	-5	1,457	-0.35%
2018/12/18	4	11.59	46	11.52	11.50	-42	1,457	-2.88%
2018/12/17	5	11.75	0	0.00	11.75	5	1,463	0.34%
2018/12/14	5	11.75	0	0.00	11.80	5	1,463	0.34%
2018/12/10	6	11.83	0	0.00	11.70	6	1,478	0.41%
2018/12/07	2	12.00	2	12.05	12.05	0	1,482	0.00%
2018/12/05	0	0.00	10	12.05	12.65	-10	1,409	-0.71%
2018/12/03	100	12.35	1	12.25	12.25	99	1,439	6.88%
2018/11/30	3	11.90	2	11.90	11.90	1	1,408	0.07%
2018/11/29	2	11.73	0	0.00	11.70	2	1,378	0.15%
2018/11/27	0	0.00	2	11.75	11.75	-2	1,367	-0.15%
2018/11/21	17	11.40	1	11.50	11.35	16	1,290	1.24%
2018/11/19	0	0.00	1	11.20	11.20	-1	1,219	-0.08%
2018/11/16	0	0.00	2	10.93	10.95	-2	1,208	-0.17%
2018/11/15	2	10.53	2	10.65	10.70	0	1,184	0.00%
2018/11/14	1	10.55	2	10.65	10.60	-1	1,197	-0.08%
2018/11/12	1	10.55	1	10.65	10.60	0	1,224	0.00%
2018/11/09	1	10.50	0	0.00	10.55	1	1,250	0.08%
2018/11/08	0	0.00	1	10.70	10.65	-1	1,290	-0.08%
2018/11/07	1	10.55	1	10.65	10.60	0	1,327	0.00%
2018/11/06	1	10.55	0	0.00	10.45	1	1,369	0.07%
2018/11/05	2	10.68	1	10.55	10.55	1	1,415	0.07%
2018/11/01	0	0.00	2	10.58	10.65	-2	1,649	-0.12%
2018/10/31	0	0.00	2	10.30	10.40	-2	1,714	-0.12%
2018/10/30	1	10.05	2	10.10	10.10	-1	1,708	-0.06%
2018/10/26	4	10.02	0	0.00	9.85	4	1,668	0.24%
2018/10/25	1	10.35	0	0.00	10.20	1	1,646	0.06%
2018/10/24	1	10.80	0	0.00	10.80	1	1,622	0.06%
2018/10/17	1	10.95	0	0.00	10.90	1	1,543	0.06%
2018/10/15	2	10.95	2	10.65	10.65	0	1,545	0.00%
2018/10/05	6	12.34	0	0.00	12.30	6	1,646	0.36%
2018/10/04	5	12.95	0	0.00	12.80	5	1,659	0.30%
2018/09/26	20	13.20	0	0.00	13.25	20	1,820	1.10%
2018/09/10	21	12.22	17	12.55	12.00	4	2,869	0.14%
2018/09/07	5	13.25	15	13.00	12.85	-10	2,941	-0.34%
2018/09/06	5	13.50	1	13.65	13.50	4	2,971	0.13%
2018/09/03	0	0.00	13	13.86	13.55	-13	3,103	-0.42%
2018/08/30	1	13.95	0	0.00	13.85	1	3,393	0.03%
2018/08/28	9	13.78	1	13.85	13.75	8	3,540	0.23%
2018/08/27	1	13.60	0	0.00	13.70	1	3,553	0.03%
2018/08/21	7	13.47	0	0.00	13.45	7	3,882	0.18%
2018/08/20	4	13.48	0	0.00	13.40	4	3,973	0.10%
2018/08/17	1	13.85	0	0.00	13.60	1	3,997	0.03%
2018/08/15	0	0.00	5	14.35	13.95	-5	4,070	-0.12%
2018/08/14	5	14.35	0	0.00	14.30	5	4,042	0.12%
2018/08/13	12	14.93	50	15.10	14.70	-38	4,017	-0.95%
2018/08/10	1	15.40	52	15.60	15.30	-51	3,988	-1.28%
2018/08/09	75	16.02	2	15.95	15.75	73	3,956	1.85%
2018/08/08	0	0.00	2	15.58	15.70	-2	3,824	-0.05%
2018/08/07	3	15.37	2	15.33	15.30	1	3,776	0.03%
2018/08/02	0	14.90	1	15.00	14.90	-1	3,769	-0.03%
2018/08/01	0	0.00	1	14.95	15.00	-1	3,772	-0.03%
2018/07/30	1	14.80	0	0.00	14.85	1	3,839	0.03%
2018/07/27	0	0.00	3	14.95	14.95	-3	3,837	-0.08%
2018/07/26	1	14.80	0	0.00	14.80	1	3,842	0.03%
2018/07/24	0	0.00	1	14.85	14.90	-1	3,851	-0.03%
2018/07/23	1	14.75	0	0.00	14.70	1	3,865	0.03%
2018/07/19	0	0.00	2	15.25	14.95	-2	3,880	-0.05%
2018/07/18	2	15.15	0	0.00	15.20	2	3,874	0.05%
2018/07/17	0	0.00	1	15.20	15.20	-1	3,862	-0.03%
2018/07/16	0	0.00	1	15.00	15.00	-1	3,782	-0.03%
2018/07/13	0	0.00	1	14.90	14.85	-1	3,837	-0.03%
2018/07/12	10	14.60	0	0.00	14.65	10	3,820	0.26%
2018/07/11	5	15.40	1	15.20	15.10	4	3,814	0.10%
2018/07/10	2	15.05	0	0.00	15.00	2	3,780	0.05%
2018/07/05	1	15.35	0	0.00	15.10	1	3,732	0.03%
2018/07/04	152	15.20	1	15.45	15.45	151	3,736	4.04%	大買/鉅額交易
2018/07/02	1	15.70	1	15.85	15.60	0	3,735	0.00%
2018/06/29	20	15.85	0	0.00	15.85	20	3,739	0.53%
2018/06/28	0	0.00	1	15.95	15.75	-1	3,750	-0.03%
2018/06/27	3	16.40	0	0.00	16.20	3	3,731	0.08%
2018/06/26	2	16.08	2	16.23	16.35	0	3,543	0.00%
2018/06/25	0	0.00	1	16.40	16.25	-1	3,501	-0.03%
2018/06/22	2	16.93	2	16.73	16.50	0	3,494	0.00%
2018/06/21	2	16.58	9	16.71	16.70	-7	3,302	-0.21%
2018/06/20	100	15.80	0	0.00	16.25	100	3,196	3.13%
2018/06/19	164	16.36	3	16.58	16.20	161	3,176	5.07%	大買/鉅額交易
2018/06/15	0	0.00	2	16.65	16.65	-2	3,056	-0.07%
2018/06/14	81	16.32	2	16.45	16.25	79	2,999	2.63%
2018/06/13	123	16.18	4	16.23	16.30	119	3,055	3.89%	大買/鉅額交易
2018/06/12	201	16.30	2	16.40	16.35	199	3,137	6.34%	大買/鉅額交易
2018/06/11	0	0.00	1	16.25	16.20	-1	3,168	-0.03%
2018/06/08	0	0.00	1	16.25	16.10	-1	3,167	-0.03%
2018/06/07	2	16.58	98	16.60	16.40	-96	3,226	-2.98%
2018/06/06	1	16.05	5	16.21	16.35	-4	2,979	-0.13%
2018/06/05	1	15.85	1	15.50	15.55	0	2,900	0.00%
2018/06/04	0	0.00	5	15.55	15.55	-5	3,001	-0.17%
2018/05/31	0	0.00	3	15.53	15.50	-3	3,048	-0.10%
2018/05/30	3	15.70	3	15.42	15.65	0	3,123	0.00%
2018/05/29	1	15.35	200	15.40	15.35	-199	2,903	-6.85%	大賣/鉅額交易
2018/05/28	1	15.65	1	15.55	15.50	0	2,909	0.00%
2018/05/24	5	15.10	11	15.05	15.10	-6	2,850	-0.21%
2018/05/23	1	14.85	11	14.60	14.80	-10	2,903	-0.34%
2018/05/18	102	14.32	0	0.00	14.25	102	2,938	3.47%	大買/鉅額交易
2018/05/16	55	14.35	0	14.40	14.40	55	3,070	1.79%
2018/05/11	1	14.45	0	0.00	14.45	1	3,386	0.03%
2018/05/10	1	14.80	1	14.60	14.65	0	3,504	0.00%
2018/05/03	0	0.00	5	14.10	14.15	-5	4,969	-0.10%
2018/04/27	1	14.20	0	0.00	14.15	1	5,698	0.02%
2018/04/26	50	14.10	0	0.00	14.05	50	5,839	0.86%
2018/04/24	6	14.80	0	0.00	14.70	6	5,961	0.10%
2018/04/23	2	15.05	0	0.00	15.05	2	5,961	0.03%
2018/04/19	100	15.53	0	0.00	15.60	100	6,070	1.65%
2018/04/13	0	0.00	1	15.70	15.55	-1	6,067	-0.02%
2018/04/12	2	15.45	1	15.65	15.65	1	6,109	0.02%
2018/04/10	2	15.58	0	0.00	15.45	2	6,174	0.03%
2018/04/09	2	15.65	0	0.00	15.55	2	6,261	0.03%
2018/04/03	3	15.68	0	0.00	15.70	3	6,353	0.05%
2018/04/02	2	16.08	0	0.00	15.95	2	6,350	0.03%
2018/03/31	0	0.00	2	16.08	16.15	-2	6,361	-0.03%
2018/03/30	7	15.91	1	16.20	15.80	6	6,342	0.09%
2018/03/29	1	15.90	0	0.00	15.90	1	6,350	0.02%
2018/03/28	2	15.90	0	0.00	15.85	2	6,373	0.03%
2018/03/27	11	16.00	3	16.03	16.05	8	6,474	0.12%
2018/03/23	14	15.68	10	15.70	15.65	4	6,531	0.06%
2018/03/22	1	16.40	4	16.51	16.05	-3	6,553	-0.05%
2018/03/21	1	16.25	1	16.55	16.45	0	6,503	0.00%
2018/03/20	1	16.35	0	0.00	16.25	1	6,466	0.02%
2018/03/19	2	16.50	1	16.65	16.45	1	6,457	0.02%
2018/03/16	2	16.70	0	0.00	16.70	2	6,358	0.03%
2018/03/15	0	0.00	1	16.35	16.45	-1	6,261	-0.02%
2018/03/14	1	16.20	0	0.00	16.20	1	6,220	0.02%
2018/03/13	1	16.20	2	16.38	16.30	-1	6,256	-0.02%
2018/03/12	0	0.00	1	16.50	16.30	-1	6,197	-0.02%
2018/03/08	16	16.70	4	16.74	16.55	12	6,314	0.19%
2018/03/07	3	16.00	2	16.10	16.30	1	6,219	0.02%
2018/03/05	1	15.90	2	16.05	15.90	-1	6,277	-0.02%
2018/03/01	1	15.90	0	0.00	15.90	1	6,258	0.02%
2018/02/27	0	0.00	4	16.28	16.05	-4	6,356	-0.06%
2018/02/26	2	16.10	0	0.00	16.10	2	6,485	0.03%
2018/02/23	0	0.00	8	16.50	16.40	-8	6,473	-0.12%
2018/02/21	0	0.00	1	15.65	15.75	-1	6,423	-0.02%
2018/02/12	1	15.25	0	0.00	15.20	1	6,439	0.02%
2018/02/09	10	15.05	0	0.00	15.20	10	6,477	0.15%
2018/02/08	1	15.70	0	0.00	15.75	1	6,456	0.02%
2018/02/07	3	16.20	0	0.00	16.05	3	6,435	0.05%
2018/02/06	3	16.08	0	0.00	15.70	3	6,511	0.05%
2018/02/05	7	17.01	0	0.00	17.30	7	6,477	0.11%
2018/02/02	3	18.23	3	18.28	18.00	0	6,492	0.00%
2018/02/01	1	18.00	0	0.00	17.85	1	7,139	0.01%
2018/01/31	3	18.32	0	0.00	18.25	3	7,161	0.04%
2018/01/30	11	18.75	13	18.79	18.45	-2	7,301	-0.03%
2018/01/29	1	18.20	5	18.39	18.10	-4	6,903	-0.06%
2018/01/26	2	18.45	8	18.54	18.40	-6	6,818	-0.09%
2018/01/25	7	17.54	8	17.81	18.00	-1	6,221	-0.02%
2018/01/24	2	17.30	2	17.18	17.30	0	5,782	0.00%
2018/01/23	1	16.80	0	0.00	16.65	1	5,698	0.02%
2018/01/22	2	17.00	0	0.00	16.90	2	5,859	0.03%
2018/01/19	3	16.77	2	16.85	16.95	1	6,149	0.02%
2018/01/17	2	16.65	10	16.75	16.60	-8	6,330	-0.13%
2018/01/16	2	16.75	0	0.00	16.85	2	6,922	0.03%
2018/01/15	0	0.00	1	16.60	16.45	-1	7,526	-0.01%
2018/01/10	1	16.35	0	0.00	16.30	1	7,688	0.01%
2018/01/08	0	0.00	1	17.20	16.60	-1	8,199	-0.01%
2018/01/04	2	17.00	0	0.00	17.10	2	8,434	0.02%
2018/01/03	11	17.13	1	17.20	16.85	10	8,432	0.12%