凌陽 (2401)-富邦-板橋券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.90
漲跌
▼0.40
漲幅
-1.37%
成交量
25,197張
產業
上市半導體類股
984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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/04/17	103	29.22	102	29.59	28.90	1	4,380	0.02%	大買/大賣/
2024/04/16	30.5	28.55	46	28.76	29.30	-15.5	4,031	-0.38%
2024/04/15	22.5	27.79	14	27.91	27.80	8.5	3,762	0.23%
2024/04/12	14	28.46	12	28.44	28.30	2	3,692	0.05%
2024/04/11	5	27.91	0	28.30	28.00	5	3,659	0.14%
2024/04/10	6	28.30	10	28.37	28.30	-4	3,656	-0.11%
2024/04/09	20	27.87	17	27.90	27.90	3	3,676	0.08%
2024/04/08	2.1	27.93	13	27.84	27.70	-10.9	3,693	-0.29%
2024/04/03	20	27.98	0	0.00	27.95	20	3,706	0.54%
2024/04/02	14	28.04	1	28.00	28.00	13	3,719	0.35%
2024/04/01	0	28.50	2	28.35	28.40	-2	3,742	-0.05%
2024/03/29	4	28.08	0	0.00	28.10	4	3,800	0.11%
2024/03/28	6.1	28.13	0	0.00	27.95	6.1	3,811	0.16%
2024/03/27	2	28.25	1	28.55	28.25	1	3,820	0.03%
2024/03/26	11	28.62	6	28.77	28.30	5	3,833	0.13%
2024/03/25	8.1	29.00	9.4	29.08	29.15	-1.3	3,806	-0.03%
2024/03/22	5	28.61	1	28.50	28.80	4	3,777	0.11%
2024/03/21	11	28.68	0	0.00	28.90	11	3,835	0.29%
2024/03/20	5	28.73	0	0.00	28.50	5	4,000	0.13%
2024/03/19	6.4	28.83	2	28.93	28.75	4.4	4,104	0.11%
2024/03/18	3.1	28.52	1	28.55	28.95	2.1	4,133	0.05%
2024/03/15	9.1	29.03	0	0.00	28.80	9.1	4,224	0.22%
2024/03/14	7	29.37	62	29.38	29.30	-55	4,331	-1.27%
2024/03/13	8.1	30.70	7	30.91	30.20	1.1	4,480	0.03%
2024/03/12	10.1	31.11	1	31.15	31.15	9.1	4,580	0.20%
2024/03/11	2	31.45	3	31.33	31.30	-1	4,687	-0.02%
2024/03/08	0.7	31.26	13	31.02	31.20	-12.3	4,753	-0.26%
2024/03/07	12.3	31.83	3	31.48	31.50	9.3	4,828	0.19%
2024/03/06	5	32.04	7	32.24	32.00	-2	4,921	-0.04%
2024/03/05	20.2	32.31	5	32.40	32.45	15.2	5,081	0.30%
2024/03/04	1	32.75	5	32.83	32.65	-4	5,571	-0.07%
2024/03/01	10.1	32.98	1	32.60	32.60	9.1	5,889	0.15%
2024/02/29	2	32.95	0	0.00	33.10	2	6,068	0.03%
2024/02/27	19.1	33.08	17	33.31	32.95	2.1	6,287	0.03%
2024/02/26	16	33.08	6.1	33.47	33.50	9.9	6,529	0.15%
2024/02/23	5	33.38	7	33.86	33.15	-2	6,921	-0.03%
2024/02/22	44	33.41	39.1	33.40	33.40	4.9	7,308	0.07%
2024/02/21	41	33.39	57	33.90	33.30	-16	7,988	-0.20%
2024/02/20	22	33.18	32.2	33.39	33.40	-10.2	8,652	-0.12%
2024/02/19	4	32.78	4	32.75	32.75	0	8,679	0.00%
2024/02/16	29	32.29	47.3	32.65	32.80	-18.3	8,759	-0.21%
2024/02/15	20	31.35	48	31.29	31.50	-28	8,739	-0.32%
2024/02/05	38.3	31.00	4	30.99	30.95	34.3	8,754	0.39%
2024/02/02	21.3	31.90	3	32.25	31.70	18.3	8,750	0.21%
2024/02/01	3	32.25	0	0.00	32.30	3	8,788	0.03%
2024/01/31	15	32.49	16	32.74	32.30	-1	8,902	-0.01%
2024/01/30	6.1	32.14	2	32.20	32.20	4.1	9,526	0.04%
2024/01/29	5	31.98	5	32.44	32.65	0	9,790	0.00%
2024/01/26	22.6	32.17	3	32.08	32.05	19.6	9,797	0.20%
2024/01/25	63.3	32.86	16	32.57	32.60	47.3	9,790	0.48%
2024/01/24	4	33.45	12	33.47	33.30	-8	9,809	-0.08%
2024/01/23	43	33.87	34	34.47	33.80	9	9,892	0.09%
2024/01/22	7	33.85	83.1	33.66	34.30	-76.1	9,875	-0.77%
2024/01/19	3	32.90	30	33.05	33.10	-27	9,889	-0.27%
2024/01/18	26.1	32.69	35	32.97	32.40	-8.9	10,046	-0.09%
2024/01/17	41	33.28	31	33.35	33.20	10	10,531	0.09%
2024/01/16	68	33.67	54	33.38	33.45	14	10,607	0.13%
2024/01/15	38	32.64	51	31.88	32.70	-13	10,773	-0.12%
2024/01/12	154.1	32.20	61	32.13	31.50	93.1	10,860	0.86%	大買/
2024/01/11	7.1	32.32	21	32.74	32.70	-13.9	10,872	-0.13%
2024/01/10	48	32.12	21	32.20	32.15	27	11,077	0.24%
2024/01/09	9	32.48	9	32.35	32.25	0	11,207	0.00%
2024/01/08	2.1	32.80	6	32.98	32.75	-3.9	11,219	-0.04%
2024/01/05	0	0.00	12	33.04	33.00	-12	11,247	-0.11%
2024/01/04	16	32.98	5	32.85	32.80	11	11,311	0.10%
2024/01/03	5	33.28	2	33.33	33.25	3	11,316	0.03%
2024/01/02	17	34.00	0.1	34.00	33.75	16.9	11,308	0.15%
2023/12/29	0	0.00	6	34.23	34.35	-6	11,330	-0.05%
2023/12/28	2	34.18	22	34.09	34.00	-20	11,328	-0.18%
2023/12/27	29	34.26	8	34.59	34.10	21	11,364	0.18%
2023/12/26	13	34.09	13	34.14	34.10	0	11,341	0.00%
2023/12/25	16.1	33.64	4	33.78	33.30	12.1	11,322	0.11%
2023/12/22	16	33.51	3	33.65	33.60	13	11,316	0.11%
2023/12/21	18	33.39	9	33.27	33.20	9	11,318	0.08%
2023/12/20	12	33.74	8	33.77	33.70	4	11,327	0.04%
2023/12/19	21	33.55	11	33.76	33.70	10	11,337	0.09%
2023/12/18	31	34.31	18	34.31	34.05	13	11,374	0.11%
2023/12/15	76	35.42	26	35.81	34.85	50	11,431	0.44%
2023/12/14	23	36.29	25.7	36.60	36.65	-2.7	11,365	-0.02%
2023/12/13	3	36.32	10	36.27	36.30	-7	11,296	-0.06%
2023/12/12	47	36.26	31	36.20	36.10	16	11,364	0.14%
2023/12/11	23	36.68	21	36.93	36.55	2	11,377	0.02%
2023/12/08	18	36.43	74	36.41	36.40	-56	11,300	-0.50%
2023/12/07	74	35.70	17	35.84	35.55	57	11,179	0.51%
2023/12/06	19	35.67	36.1	35.81	36.10	-17.1	11,165	-0.15%
2023/12/05	87	34.68	8	34.84	34.80	79	11,140	0.71%
2023/12/04	44	35.29	98	35.35	35.05	-54	11,398	-0.47%
2023/12/01	26	36.05	31	36.17	35.75	-5	12,165	-0.04%
2023/11/30	25	36.17	30	36.16	36.15	-5	12,722	-0.04%
2023/11/29	97	36.91	50.2	37.18	36.40	46.9	12,666	0.37%
2023/11/28	79	36.46	83	36.49	36.50	-4	12,273	-0.03%
2023/11/27	40	36.05	53	36.08	35.65	-13	12,262	-0.11%
2023/11/24	52	35.64	54	36.11	35.55	-2	12,347	-0.02%
2023/11/22	94	36.10	85	35.79	36.05	9	12,036	0.07%
2023/11/21	119	35.19	81.2	35.18	35.40	37.8	11,773	0.32%	大買/
2023/11/20	172	35.63	163.2	35.50	35.65	8.8	11,498	0.08%	大買/大賣/
2023/11/17	634.1	35.31	680.3	34.28	34.50	-46.2	10,918	-0.42%	大買/大賣/
2023/11/16	23	32.53	60	32.50	32.60	-37	10,420	-0.36%
2023/11/15	25	31.85	31	32.15	31.60	-6	10,384	-0.06%
2023/11/14	4	31.50	28	31.66	31.50	-24	10,460	-0.23%
2023/11/13	12	31.44	4	31.45	31.40	8	10,882	0.07%
2023/11/10	33.1	31.24	24	31.50	31.10	9.1	10,947	0.08%
2023/11/09	10	31.75	17	31.89	31.85	-7	10,960	-0.06%
2023/11/08	28.1	32.41	106	32.46	32.15	-77.9	11,004	-0.71%	大賣/
2023/11/07	179	33.14	253.5	33.06	33.05	-74.5	10,987	-0.68%	大買/大賣/
2023/11/06	105	31.30	136.3	32.39	32.55	-31.3	10,393	-0.30%	大買/大賣/
2023/11/03	127	30.20	7	30.31	29.95	120	10,160	1.18%	大買/鉅額交易
2023/11/02	3	30.00	13	30.09	30.05	-10	10,209	-0.10%
2023/11/01	9.1	29.73	5	29.95	29.65	4.1	10,325	0.04%
2023/10/31	27.2	30.93	190	30.34	30.10	-162.8	10,358	-1.57%	大賣/鉅額交易
2023/10/30	11	31.93	2.1	31.83	31.65	8.9	10,363	0.09%
2023/10/27	49	31.79	32	32.02	31.60	17	10,633	0.16%
2023/10/26	118.1	32.36	83	32.17	32.10	35.1	10,757	0.33%	大買/
2023/10/25	214	33.10	92.3	32.95	32.50	121.7	10,642	1.14%	大買/鉅額交易
2023/10/24	60.1	31.56	42	31.91	31.45	18.1	10,226	0.18%
2023/10/23	90.4	32.21	57.7	32.25	31.80	32.7	10,124	0.32%
2023/10/20	9.3	31.69	24.1	31.97	32.05	-14.8	9,862	-0.15%
2023/10/19	3	31.55	11	31.48	31.70	-8	9,752	-0.08%
2023/10/18	26	31.32	20.1	31.28	31.45	6	9,680	0.06%
2023/10/17	27	31.52	37	31.59	31.15	-10	9,459	-0.11%
2023/10/16	6	30.54	8	30.79	30.50	-2	9,335	-0.02%
2023/10/13	3	30.30	1	30.35	30.30	2	9,490	0.02%
2023/10/12	7.2	30.63	15.7	30.66	30.60	-8.5	9,693	-0.09%
2023/10/11	13	29.99	3	29.92	29.75	10	9,725	0.10%
2023/10/06	1.1	29.94	6	30.04	30.20	-4.9	9,759	-0.05%
2023/10/05	1	30.15	3.1	30.22	29.95	-2.1	9,883	-0.02%
2023/10/04	7.6	29.42	6	29.39	29.55	1.6	9,867	0.02%
2023/10/03	3.3	29.81	6	30.07	29.85	-2.7	9,889	-0.03%
2023/10/02	0	0.00	15	29.45	29.55	-15	9,919	-0.15%
2023/09/28	28	29.67	5	29.18	29.05	23	9,969	0.23%
2023/09/27	8.1	29.10	6	29.03	29.15	2.1	9,955	0.02%
2023/09/26	4.1	29.24	13	29.43	29.20	-8.9	10,014	-0.09%
2023/09/25	3	29.83	11	29.82	29.65	-8	10,053	-0.08%
2023/09/22	7.1	29.57	4	29.65	29.85	3.1	10,036	0.03%
2023/09/21	30.5	29.65	25	29.65	29.55	5.5	10,024	0.06%
2023/09/20	36.5	30.84	10	30.72	30.35	26.5	9,971	0.27%
2023/09/19	79	31.68	34	31.47	31.30	45	9,890	0.46%
2023/09/18	6	32.58	28	32.43	32.40	-22	9,808	-0.22%
2023/09/15	30	32.30	16	32.23	32.25	14	9,807	0.14%
2023/09/14	3.1	32.34	6	32.39	32.35	-2.9	9,797	-0.03%
2023/09/13	24.1	31.85	13	32.01	31.70	11.1	9,827	0.11%
2023/09/12	8	32.09	1	32.05	31.80	7	10,153	0.07%
2023/09/11	57.1	32.54	55	32.02	32.05	2.1	10,958	0.02%
2023/09/08	19	32.15	27	32.20	32.10	-8	10,958	-0.07%
2023/09/07	32.8	32.89	37	32.64	32.50	-4.2	10,923	-0.04%
2023/09/06	127.2	33.91	61.2	33.59	33.05	66	10,635	0.62%	大買/
2023/09/05	70	33.86	107.1	34.10	35.10	-37.1	9,827	-0.38%	大賣/
2023/09/04	14	31.49	13.7	31.62	31.95	0.4	9,305	0.00%
2023/09/01	2	31.43	1	31.45	31.25	1	9,424	0.01%
2023/08/31	75	32.12	45	32.06	32.25	30	9,306	0.32%
2023/08/30	16	31.84	39	31.91	31.95	-23	8,982	-0.26%
2023/08/29	13	30.96	6	31.22	30.65	7	8,706	0.08%
2023/08/28	10.1	31.52	3	31.42	31.05	7.1	8,644	0.08%
2023/08/25	17	31.43	18	31.63	31.55	-1	8,508	-0.01%
2023/08/24	12	31.45	29	31.20	31.10	-17	8,399	-0.20%
2023/08/23	12	30.52	22	30.88	31.20	-10	8,243	-0.12%
2023/08/22	28.1	30.82	15	30.56	30.35	13.1	8,073	0.16%
2023/08/21	16	30.96	9	30.86	31.05	7	7,785	0.09%
2023/08/18	28	31.07	32	30.57	30.25	-4	7,662	-0.05%
2023/08/17	33	31.11	46.3	31.08	31.10	-13.3	7,479	-0.18%
2023/08/16	7	29.35	20.1	29.80	29.90	-13.1	7,025	-0.19%
2023/08/15	7	29.01	14	29.05	28.85	-7	6,925	-0.10%
2023/08/14	17.1	28.93	0	0.00	28.80	17.1	6,873	0.25%
2023/08/11	8	29.99	14	29.96	30.15	-6	6,759	-0.09%
2023/08/10	9	29.04	1	29.10	28.95	8	6,652	0.12%
2023/08/09	2	30.05	0.5	30.25	30.05	1.6	6,581	0.02%
2023/08/08	26	30.29	12	29.87	29.85	14	6,524	0.22%
2023/08/07	19	30.31	7	30.50	30.70	12	6,442	0.19%
2023/08/04	1	30.25	12	30.02	30.25	-11	6,298	-0.17%
2023/08/02	15	29.45	6	29.43	29.00	9	6,204	0.15%
2023/08/01	49.2	30.45	5	30.03	30.05	44.2	6,084	0.73%
2023/07/31	12	30.35	22.2	30.51	30.75	-10.2	5,752	-0.18%
2023/07/28	15	29.49	2	29.50	29.50	13	5,499	0.24%
2023/07/27	12.5	30.39	12.1	30.44	30.40	0.4	5,410	0.01%
2023/07/26	23	29.83	2.3	29.91	29.75	20.7	5,267	0.39%
2023/07/25	4	30.17	44.2	29.43	29.95	-40.1	5,141	-0.78%
2023/07/24	1	28.35	36	28.22	28.00	-35	4,986	-0.70%
2023/07/21	2.1	28.40	0	0.00	28.60	2.1	4,958	0.04%
2023/07/20	1	28.36	0	0.00	28.80	1	4,955	0.02%
2023/07/19	2	28.60	2.6	28.50	28.30	-0.6	4,929	-0.01%
2023/07/18	21.2	29.67	12	29.40	28.85	9.2	4,886	0.19%
2023/07/17	17	30.55	14	30.51	30.65	3	4,704	0.06%
2023/07/14	5	29.40	13	29.73	29.65	-8	4,481	-0.18%
2023/07/13	9	29.36	21	29.40	29.00	-12	4,462	-0.27%
2023/07/12	14	29.59	13	29.50	29.20	1	4,399	0.02%
2023/07/11	2	28.38	5	28.46	28.80	-3	4,250	-0.07%
2023/07/10	2	28.53	1	28.45	28.55	1	4,230	0.02%
2023/07/07	18	29.04	0	0.00	28.75	18	4,200	0.43%
2023/07/06	2	29.10	3	29.22	30.05	-1	4,127	-0.02%
2023/07/05	16	29.53	0	0.00	29.30	16	4,048	0.40%
2023/07/04	3.2	29.36	5	29.64	29.90	-1.8	4,014	-0.05%
2023/07/03	6.2	29.29	0	29.45	29.50	6.2	3,942	0.16%
2023/06/30	0.1	28.62	2	28.60	28.75	-1.9	3,877	-0.05%
2023/06/29	1	28.90	1	29.00	28.75	0	3,916	0.00%
2023/06/28	1	28.25	5	28.79	28.25	-4	3,892	-0.10%
2023/06/27	5	28.80	9	28.50	28.45	-4	3,869	-0.10%
2023/06/26	0	0.00	1.5	29.43	29.40	-1.5	3,808	-0.04%
2023/06/21	9	29.86	11.1	29.88	29.90	-2.1	3,773	-0.06%
2023/06/20	4	30.33	25	30.29	30.35	-21	3,716	-0.56%
2023/06/19	25	30.21	56.5	30.11	30.75	-31.5	3,633	-0.87%
2023/06/16	74	31.15	56.5	30.25	29.95	17.5	3,467	0.50%
2023/06/15	104	31.09	45	30.98	31.40	59	3,062	1.93%	大買/
2023/06/14	3	29.55	6	29.39	29.55	-3	2,171	-0.14%
2023/06/13	2	27.00	11	26.85	26.90	-9	2,045	-0.44%
2023/06/12	1	26.25	3	26.23	26.40	-2	1,973	-0.10%
2023/06/09	12	26.78	7	26.86	26.70	5	1,936	0.26%
2023/06/08	19	26.94	29	26.96	26.85	-10	1,884	-0.53%
2023/06/07	12.7	26.51	26	26.50	26.60	-13.3	1,738	-0.77%
2023/06/06	0	0.00	14	25.13	25.20	-14	1,507	-0.93%
2023/06/05	1	25.30	1	25.65	25.30	0	1,536	0.00%
2023/06/02	5	25.27	1	25.50	25.25	4	1,530	0.26%
2023/06/01	1	25.15	1	25.15	25.15	0	1,529	0.00%
2023/05/31	12	25.33	5	25.26	25.25	7	1,539	0.45%
2023/05/30	54	25.14	61.1	25.51	25.35	-7.1	1,523	-0.47%
2023/05/29	1	24.85	2	24.88	24.90	-1	1,470	-0.07%
2023/05/26	0	0.00	3	24.38	24.30	-3	1,499	-0.20%
2023/05/25	0	0.00	2	24.50	24.45	-2	1,556	-0.13%
2023/05/24	0	0.00	4	24.24	24.40	-4	1,572	-0.25%
2023/05/22	3	24.10	2	24.15	24.20	1	1,681	0.06%
2023/05/19	1	23.65	6	23.75	23.70	-5	1,701	-0.29%
2023/05/18	0	0.00	0	23.70	23.50	0	1,717	0.00%
2023/05/17	1	23.50	3	23.60	23.60	-2	1,742	-0.11%
2023/05/16	2	23.23	170	23.10	23.20	-168	1,757	-9.56%	大賣/鉅額交易
2023/05/12	4	23.18	0	0.00	23.40	4	1,858	0.22%
2023/05/11	7	23.19	0	0.00	23.10	7	2,031	0.34%
2023/05/10	3	23.27	0	0.00	23.45	3	2,292	0.13%
2023/05/09	1.1	23.21	0	0.00	23.25	1.1	2,300	0.05%
2023/05/08	1	23.60	0	0.00	23.60	1	2,312	0.04%
2023/05/05	10.1	23.94	0	0.00	23.90	10.1	2,364	0.43%
2023/05/04	1	23.90	0	0.00	23.90	1	2,396	0.04%
2023/05/03	4.1	23.74	0	0.00	23.80	4.1	2,422	0.17%
2023/05/02	0.1	24.15	0	0.00	23.95	0.1	2,433	0.00%
2023/04/26	3	23.37	2	23.48	23.40	1	2,448	0.04%
2023/04/25	6	23.83	4	23.60	23.50	2	2,443	0.08%
2023/04/24	0	24.40	0	0.00	24.25	0	2,416	0.00%
2023/04/21	5	24.53	4	24.30	24.30	1	2,410	0.04%
2023/04/20	4	24.89	0	0.00	24.85	4	2,401	0.17%
2023/04/19	4	25.60	11	25.68	25.30	-7	2,431	-0.29%
2023/04/18	9	26.17	13	25.99	25.60	-4	2,415	-0.17%
2023/04/17	0	0.00	4	25.23	25.40	-4	2,323	-0.17%
2023/04/14	2	25.18	0	25.05	25.15	2	2,311	0.09%
2023/04/13	2	25.45	0	25.30	25.05	2	2,302	0.09%
2023/04/12	1	25.55	2	25.35	25.55	-1	2,280	-0.04%
2023/04/11	1	25.15	19	25.04	25.20	-18	2,262	-0.80%
2023/04/10	5	24.87	0	0.00	24.75	5	2,251	0.22%
2023/04/07	3	24.87	0	0.00	24.85	3	2,248	0.13%
2023/04/06	1	24.70	0	0.00	24.70	1	2,250	0.04%
2023/03/31	1	24.90	8	25.18	24.90	-7	2,248	-0.31%
2023/03/30	13	24.98	10	25.35	25.05	3	2,231	0.13%
2023/03/29	6	24.15	0	0.00	24.20	6	2,172	0.28%
2023/03/28	10.4	24.38	1	24.40	24.50	9.4	2,168	0.43%
2023/03/27	2.3	24.91	10	24.80	24.85	-7.7	2,152	-0.36%
2023/03/24	2.2	25.16	8.1	25.06	25.05	-5.9	2,162	-0.27%
2023/03/23	2.1	24.91	2	24.90	25.00	0.1	2,152	0.01%
2023/03/22	4	25.00	0	0.00	24.90	4	2,147	0.19%
2023/03/21	0	25.70	2	25.25	25.25	-2	2,122	-0.09%
2023/03/20	0	25.30	2	25.23	25.25	-2	2,113	-0.09%
2023/03/17	11	24.97	2	24.98	24.95	9	2,120	0.42%
2023/03/16	4	25.23	0	0.00	25.05	4	2,132	0.19%
2023/03/15	5	25.64	5	25.95	25.70	0	2,140	0.00%
2023/03/14	2	25.23	2	25.43	25.20	0	2,165	0.00%
2023/03/13	11	24.88	8	25.31	25.30	3	2,246	0.13%
2023/03/10	0	0.00	7	25.59	25.45	-7	2,259	-0.31%
2023/03/09	7	26.47	0	0.00	26.20	7	2,258	0.31%
2023/03/08	0	0.00	2	26.10	26.50	-2	2,247	-0.09%
2023/03/07	1	26.15	3	26.27	26.20	-2	2,214	-0.09%
2023/03/06	2	26.30	1	26.15	26.15	1	2,209	0.05%
2023/03/03	1	26.10	0	0.00	26.05	1	2,209	0.05%
2023/03/02	2	25.80	0	0.00	25.80	2	2,248	0.09%
2023/03/01	3	25.72	0	0.00	25.80	3	2,243	0.13%
2023/02/24	6	26.35	2	26.55	26.10	4	2,231	0.18%
2023/02/23	31	26.67	25	26.50	26.35	6	2,185	0.27%
2023/02/22	0	25.80	3	25.72	25.90	-3	2,141	-0.14%
2023/02/21	3	26.08	2	26.05	26.00	1	2,133	0.05%
2023/02/20	185	26.85	2.1	26.60	26.50	182.9	2,140	8.55%	大買/鉅額交易
2023/02/17	9	26.06	2	26.20	26.20	7	2,082	0.34%
2023/02/16	0	0.00	3	25.77	25.90	-3	2,074	-0.14%
2023/02/15	1	25.40	3	25.38	25.45	-2	2,113	-0.09%
2023/02/14	0	25.80	2	25.65	25.60	-2	2,108	-0.09%
2023/02/13	2	25.48	2	25.43	25.60	0	2,120	0.00%
2023/02/10	12	25.58	25	25.37	25.60	-13	2,136	-0.61%
2023/02/09	21	26.32	10	26.42	26.25	11	2,069	0.53%
2023/02/08	7	26.08	26	26.25	26.55	-19	1,913	-0.99%
2023/02/07	1	25.00	0	0.00	25.00	1	1,655	0.06%
2023/02/06	0	0.00	7	24.95	24.85	-7	1,661	-0.42%
2023/02/03	2	25.10	6	24.98	24.95	-4	1,652	-0.24%
2023/02/02	1	24.65	3	24.72	24.70	-2	1,596	-0.13%
2023/02/01	0	0.00	5	24.30	24.40	-5	1,570	-0.32%
2023/01/31	0	0.00	4	23.70	23.80	-4	1,562	-0.26%
2023/01/17	0	0.00	3	22.60	22.80	-3	1,553	-0.19%
2023/01/16	0	0.00	2	22.70	22.60	-2	1,560	-0.13%
2023/01/13	3	22.75	0	0.00	22.75	3	1,564	0.19%
2023/01/10	2	23.05	2	23.10	23.25	0	1,621	0.00%
2023/01/09	1	23.30	4	23.58	23.25	-3	1,651	-0.18%
2023/01/06	2	23.05	1	23.15	23.15	1	1,654	0.06%
2023/01/05	0	0.00	5	23.00	22.70	-5	1,704	-0.29%
2022/12/30	7.1	22.45	0	0.00	22.40	7.1	1,781	0.40%
2022/12/29	4	22.10	1	22.10	22.35	3	1,856	0.16%
2022/12/28	2	22.48	0	0.00	22.40	2	1,886	0.11%
2022/12/27	5	23.00	0	0.00	22.90	5	1,910	0.26%
2022/12/26	0	0.00	1	22.80	22.65	-1	1,920	-0.05%
2022/12/22	1	23.30	0	0.00	23.05	1	1,955	0.05%
2022/12/21	0	0.00	1	23.10	22.90	-1	2,003	-0.05%
2022/12/20	1	23.15	0	0.00	23.00	1	2,032	0.05%
2022/12/19	1	23.95	5	23.95	23.80	-4	2,097	-0.19%
2022/12/16	2	24.35	0	0.00	24.15	2	2,121	0.09%
2022/12/14	1	25.00	1	24.90	24.90	0	2,190	0.00%
2022/12/13	0	0.00	10	24.56	24.60	-10	2,254	-0.44%
2022/12/08	0	0.00	0	24.85	24.95	0	2,700	0.00%
2022/12/07	2	24.38	0	0.00	24.20	2	2,690	0.07%
2022/12/06	3	24.62	4	24.79	24.60	-1	2,733	-0.04%
2022/12/05	20	25.76	5	25.89	25.50	15	2,702	0.56%
2022/12/02	1	25.70	3	25.53	25.55	-2	2,631	-0.08%
2022/11/30	3	24.70	6	24.95	24.85	-3	2,643	-0.11%
2022/11/29	7	24.25	4	24.40	24.55	3	2,664	0.11%
2022/11/28	0	0.00	4	24.48	24.55	-4	2,673	-0.15%
2022/11/25	8	24.80	0	0.00	24.55	8	2,679	0.30%
2022/11/24	7	25.06	3	25.05	25.05	4	2,680	0.15%
2022/11/23	0	0.00	3	24.30	24.40	-3	2,634	-0.11%
2022/11/22	3	23.80	3	23.85	23.95	0	2,652	0.00%
2022/11/21	0	0.00	5	24.32	24.20	-5	2,687	-0.19%
2022/11/18	0	0.00	1	24.25	24.20	-1	2,777	-0.04%
2022/11/17	1	24.70	14	24.50	24.60	-13	2,774	-0.47%
2022/11/16	1	24.70	3	24.88	24.75	-2	2,778	-0.07%
2022/11/15	13	24.52	2	24.40	24.45	11	2,755	0.40%
2022/11/14	1	24.00	3	24.22	24.20	-2	2,762	-0.07%
2022/11/11	4	24.21	14	25.11	24.10	-10	2,778	-0.36%
2022/11/10	0	0.00	10	24.50	24.50	-10	2,753	-0.36%
2022/11/09	2	24.33	3.1	24.36	24.35	-1.1	2,768	-0.04%
2022/11/08	3	24.07	1.1	23.75	23.70	1.9	2,920	0.06%
2022/11/07	5	23.78	0	23.90	23.70	5	2,923	0.17%
2022/11/04	0	0.00	1	23.55	23.50	-1	2,976	-0.03%
2022/11/03	1	23.15	0	0.00	23.20	1	2,969	0.03%
2022/11/02	1	23.15	4.2	23.09	23.15	-3.2	2,981	-0.11%
2022/11/01	0	0.00	1	22.75	22.65	-1	2,976	-0.03%
2022/10/31	0	0.00	4	22.50	22.55	-4	2,980	-0.13%
2022/10/28	2	22.15	0	0.00	22.15	2	3,004	0.07%
2022/10/27	0	0.00	13	22.29	22.50	-13	3,019	-0.43%
2022/10/26	1	21.85	5	21.85	21.80	-4	3,028	-0.13%
2022/10/25	0.1	22.18	16	22.14	22.00	-15.9	3,033	-0.52%
2022/10/24	12	22.47	7.1	22.62	22.30	4.9	3,040	0.16%
2022/10/21	1	22.00	12	21.88	21.80	-11	3,071	-0.36%
2022/10/20	2	22.40	9	22.29	22.35	-7	3,111	-0.22%
2022/10/19	7	22.66	5	22.40	22.40	2	3,146	0.06%
2022/10/18	2.2	22.56	0	0.00	22.65	2.2	3,160	0.07%
2022/10/17	4	21.70	3	22.07	22.70	1	3,291	0.03%
2022/10/14	0	0.00	39	22.04	22.35	-39	3,456	-1.13%
2022/10/13	3	21.10	107	20.45	20.35	-104	3,744	-2.78%	大賣/鉅額交易
2022/10/12	2	22.03	86	22.10	22.15	-84	3,737	-2.25%
2022/10/11	2.1	22.48	13	22.35	22.30	-11	3,761	-0.29%
2022/10/07	8	23.96	3	24.07	23.90	5	3,875	0.13%
2022/10/06	5	24.20	0	0.00	24.10	5	3,973	0.13%
2022/10/05	0	0.00	11	23.90	23.60	-11	4,005	-0.27%
2022/10/04	0	0.00	2	23.25	23.60	-2	4,093	-0.05%
2022/10/03	6	22.60	0	0.00	22.60	6	4,092	0.15%
2022/09/30	0	22.10	0	0.00	22.50	0	4,135	0.00%
2022/09/29	1	22.40	0	0.00	22.35	1	4,173	0.02%
2022/09/28	1	22.50	0	0.00	21.95	1	4,237	0.02%
2022/09/27	1.1	23.21	1	23.10	23.25	0.1	4,219	0.00%
2022/09/26	14.1	23.31	35	22.94	22.60	-20.9	4,227	-0.50%
2022/09/23	3.1	24.47	1	24.55	24.40	2.1	4,290	0.05%
2022/09/22	0	24.62	0.5	24.65	24.30	-0.5	4,483	-0.01%
2022/09/21	1.2	24.68	0	0.00	24.75	1.2	4,502	0.03%
2022/09/20	6	25.41	13	25.38	25.25	-7	4,480	-0.16%
2022/09/19	10.1	26.17	6	25.98	25.85	4.1	4,444	0.09%
2022/09/16	44	26.73	34.6	26.84	26.75	9.5	4,354	0.22%
2022/09/15	0	25.09	0	0.00	25.15	0	4,087	0.00%
2022/09/14	1	24.75	1	24.80	24.80	0	4,113	0.00%
2022/09/13	13	25.50	7	25.28	25.25	6	4,128	0.15%
2022/09/12	1	24.95	0	0.00	24.90	1	4,159	0.02%
2022/09/08	0	0.00	3	24.60	24.85	-3	4,220	-0.07%
2022/09/07	2	24.30	6	24.33	24.30	-4	4,276	-0.09%
2022/09/06	6	24.43	1	25.40	24.30	5	4,314	0.12%
2022/09/05	2	25.25	3	25.25	25.25	-1	4,328	-0.02%
2022/09/02	1	25.95	0	0.00	25.95	1	4,416	0.02%
2022/09/01	1	26.50	0	26.40	26.20	1	4,490	0.02%
2022/08/31	1	26.10	1	26.40	26.35	0	4,522	0.00%
2022/08/30	2	26.25	2	26.25	26.20	0	4,566	0.00%
2022/08/29	0.1	26.25	0	0.00	26.05	0.1	4,584	0.00%
2022/08/26	5	27.02	5	26.87	26.90	0	4,604	0.00%
2022/08/25	16	26.75	14	26.95	26.95	2	4,627	0.04%
2022/08/24	2	26.10	2	26.10	26.15	0	4,615	0.00%
2022/08/23	2	26.00	2	26.00	26.10	0	4,726	0.00%
2022/08/22	8	26.53	0	0.00	26.30	8	4,794	0.17%
2022/08/19	1	26.70	1	26.75	26.75	0	4,801	0.00%
2022/08/18	0	0.00	3	26.05	26.55	-3	4,807	-0.06%
2022/08/17	1	26.30	7	26.47	26.25	-6	4,826	-0.12%
2022/08/16	5	26.60	3	26.47	26.35	2	4,838	0.04%
2022/08/15	15	26.30	25	26.32	26.60	-10	4,858	-0.21%
2022/08/12	1	27.90	5	27.99	28.10	-4	4,734	-0.08%
2022/08/11	7	27.78	28	27.55	27.30	-21	4,772	-0.44%
2022/08/10	5	27.80	0	0.00	27.80	5	4,783	0.10%
2022/08/09	2	27.75	2	28.15	28.10	0	4,838	0.00%
2022/08/08	2	28.00	0	0.00	28.25	2	4,961	0.04%
2022/08/05	3	28.35	1	28.35	28.45	2	5,096	0.04%
2022/08/04	2	27.35	2	27.60	27.90	0	5,147	0.00%
2022/08/03	1	27.90	11	28.40	27.80	-10	5,194	-0.19%
2022/08/02	3	28.27	10	28.16	28.30	-7	5,227	-0.13%
2022/08/01	5	28.70	5	28.95	28.85	0	5,249	0.00%
2022/07/29	1	29.10	5	29.12	28.95	-4	5,277	-0.08%
2022/07/28	7	28.91	4	29.63	28.85	3	5,430	0.06%
2022/07/27	1	28.75	8	29.21	29.30	-7	5,404	-0.13%
2022/07/26	11	28.87	5	28.95	28.75	6	5,373	0.11%
2022/07/25	12	29.39	4	29.45	29.45	8	5,371	0.15%
2022/07/22	10	30.03	12	29.95	29.90	-2	5,370	-0.04%
2022/07/21	24	29.76	23.1	29.88	30.10	0.9	5,286	0.02%
2022/07/20	25	29.67	35.1	29.55	29.10	-10.1	5,115	-0.20%
2022/07/19	5	27.71	2	27.78	27.95	3	4,844	0.06%
2022/07/18	8	27.19	9	27.50	27.50	-1	4,858	-0.02%
2022/07/15	11	26.96	41	26.99	26.95	-30	5,025	-0.60%
2022/07/14	35	25.76	7	25.88	25.85	28	4,955	0.56%
2022/07/13	16	27.82	16	27.81	27.70	0	4,869	0.00%
2022/07/12	7.1	27.14	4	27.46	26.50	3.1	4,808	0.06%
2022/07/11	7	28.74	1.1	28.52	28.50	5.9	4,780	0.12%
2022/07/08	8	28.78	10	29.09	29.00	-2	4,816	-0.04%
2022/07/07	2	28.08	6	28.10	28.10	-4	4,809	-0.08%
2022/07/06	12.1	28.24	0	0.00	27.70	12.1	4,808	0.25%
2022/07/05	1	29.20	6	28.93	29.20	-5	4,774	-0.10%
2022/07/04	5	28.61	0	0.00	28.45	5	4,773	0.10%
2022/07/01	37	29.49	26	29.09	28.55	11	4,815	0.23%
2022/06/30	56	31.00	51	31.14	30.85	5	4,766	0.10%
2022/06/29	18	30.46	21	30.68	30.45	-3	4,671	-0.06%
2022/06/28	8	30.03	0	0.00	30.05	8	4,808	0.17%
2022/06/27	5	30.85	21	30.80	30.85	-16	5,167	-0.31%
2022/06/24	7	29.82	0	0.00	29.60	7	5,170	0.14%
2022/06/23	15	29.31	14	29.66	29.35	1	5,156	0.02%
2022/06/22	21	29.80	10	29.90	29.75	11	5,153	0.21%
2022/06/21	1	31.00	11	30.68	31.10	-10	5,227	-0.19%
2022/06/20	71	30.37	5	30.60	29.65	66	5,299	1.25%
2022/06/17	6	31.50	6.5	31.70	31.60	-0.5	5,223	-0.01%
2022/06/16	54	32.70	5.5	32.88	32.20	48.5	5,176	0.94%
2022/06/15	95	33.02	9	33.02	33.25	86	5,162	1.67%
2022/06/14	14	32.84	14.5	32.90	33.35	-0.5	5,151	-0.01%
2022/06/13	50	33.64	9	33.71	33.40	41	5,148	0.80%
2022/06/10	23	35.52	6.1	35.50	35.40	16.9	5,061	0.33%
2022/06/09	12	36.42	0	0.00	36.40	12	4,991	0.24%
2022/06/08	13	36.60	7	36.69	36.75	6	4,992	0.12%
2022/06/07	4	36.38	6	36.39	36.35	-2	4,973	-0.04%
2022/06/06	22	36.41	0.4	36.60	36.25	21.6	4,982	0.43%
2022/06/02	13	36.93	4	36.76	36.80	9	5,005	0.18%
2022/06/01	14.2	36.92	9	36.99	36.65	5.2	4,991	0.10%
2022/05/31	11	36.81	4	36.86	37.00	7	4,946	0.14%
2022/05/30	10	36.34	4	36.45	36.45	6	4,853	0.12%
2022/05/27	0	0.00	11	36.04	35.85	-11	4,814	-0.23%
2022/05/26	3	35.57	0	0.00	35.45	3	4,831	0.06%
2022/05/25	2	35.93	21	35.79	35.95	-19	4,831	-0.39%
2022/05/24	16	35.41	13	35.62	35.25	3	4,852	0.06%
2022/05/23	11	36.00	26	36.09	35.90	-15	4,833	-0.31%
2022/05/20	48	36.04	26	36.10	35.95	22	4,843	0.45%
2022/05/19	11	34.83	27	35.47	36.20	-16	4,810	-0.33%
2022/05/18	33	35.89	19	36.04	35.75	14	4,755	0.29%
2022/05/17	9	35.81	15	35.82	35.80	-6	4,717	-0.13%
2022/05/16	16	35.31	38	35.92	35.20	-22	4,763	-0.46%
2022/05/13	8	34.96	22	34.82	35.10	-14	4,721	-0.30%
2022/05/12	34	33.95	10	34.06	33.60	24	4,620	0.52%
2022/05/11	34	34.43	8	34.59	34.60	26	4,586	0.57%
2022/05/10	6	33.95	6	33.53	34.15	0	4,553	0.00%
2022/05/09	4	33.76	8	33.88	33.50	-4	4,581	-0.09%
2022/05/06	16.3	34.67	2	34.48	34.90	14.3	4,585	0.31%
2022/05/05	16.6	35.60	15	35.74	35.30	1.6	4,605	0.03%
2022/05/04	6	33.95	7	34.09	34.10	-1	4,478	-0.02%
2022/05/03	3	33.37	7	33.35	33.65	-4	4,509	-0.09%
2022/04/29	4	33.21	3	34.17	33.15	1	4,559	0.02%
2022/04/28	5	33.03	3	33.65	33.05	2	4,585	0.04%
2022/04/27	1.1	32.28	1	32.21	33.00	0	4,581	0.00%
2022/04/26	3	33.88	20	33.83	33.85	-17	4,542	-0.37%
2022/04/25	4	34.05	4	34.39	34.00	0	4,552	0.00%
2022/04/22	16	36.00	17	35.93	35.75	-1	4,546	-0.02%
2022/04/21	29.2	36.40	35	36.58	36.70	-5.8	4,585	-0.13%
2022/04/20	27	35.87	12	35.45	35.90	15	4,424	0.34%
2022/04/19	7	34.81	6	34.68	34.65	1	4,419	0.02%
2022/04/18	26	34.07	18	33.99	33.95	8	4,543	0.18%
2022/04/15	36	35.28	29	35.08	34.95	7	4,592	0.15%
2022/04/14	6	35.18	0	0.00	35.40	6	4,677	0.13%
2022/04/13	2	34.00	8	34.68	34.95	-6	4,706	-0.13%
2022/04/12	3	33.50	12	33.62	33.50	-9	5,002	-0.18%
2022/04/11	10	34.71	9	34.38	34.00	1	5,567	0.02%
2022/04/08	2	35.25	11	35.27	35.40	-9	5,551	-0.16%
2022/04/07	5	35.21	9	35.81	34.90	-4	5,572	-0.07%
2022/04/06	19	37.12	4	36.80	36.80	15	5,606	0.27%
2022/04/01	25.2	37.01	13	37.11	37.30	12.2	5,591	0.22%
2022/03/31	28	37.29	18.1	37.19	36.85	9.9	5,538	0.18%
2022/03/30	18	37.30	57	36.88	36.50	-39	5,398	-0.72%
2022/03/29	2	34.90	2	34.90	34.95	0	5,066	0.00%
2022/03/28	2	34.10	1	34.00	34.35	1	5,102	0.02%
2022/03/25	15	35.04	6	34.98	34.55	9	5,198	0.17%
2022/03/24	45	35.49	20	35.46	35.40	25	5,192	0.48%
2022/03/23	6.9	35.53	29	35.45	35.85	-22.1	5,141	-0.43%
2022/03/22	3	34.45	8	34.43	34.45	-5	5,173	-0.10%
2022/03/21	0	34.42	0	0.00	34.35	0	5,248	0.00%
2022/03/18	16	34.28	8	34.09	34.50	8	5,348	0.15%
2022/03/17	2.1	33.54	6	33.42	33.65	-4	5,419	-0.07%
2022/03/16	12	31.98	2	32.20	32.00	10	5,540	0.18%
2022/03/15	5	32.79	2	32.75	32.25	3	5,678	0.05%
2022/03/14	1	34.05	7	33.52	33.45	-6	5,776	-0.10%
2022/03/11	7	33.54	4.1	33.75	33.65	3	5,927	0.05%
2022/03/10	1	33.75	17	33.54	33.55	-16	6,021	-0.27%
2022/03/09	3	32.53	1	32.15	32.60	2	6,205	0.03%
2022/03/08	26	32.52	6	32.17	31.90	20	6,357	0.31%
2022/03/07	7	33.63	4	33.80	33.20	3	6,523	0.05%
2022/03/04	7	34.93	5	35.40	34.90	2	6,723	0.03%
2022/03/03	6	35.55	9	35.61	35.45	-3	6,889	-0.04%
2022/03/02	0.1	35.65	21	35.26	35.65	-20.9	7,050	-0.30%
2022/03/01	0	0.00	8	34.59	34.70	-8	7,240	-0.11%
2022/02/25	1	33.75	10	33.62	33.80	-9	7,377	-0.12%
2022/02/24	6	33.89	33.1	33.60	33.50	-27.1	7,578	-0.36%
2022/02/23	10	34.78	2	34.65	34.65	8	7,656	0.10%
2022/02/22	6	34.63	7	34.49	34.45	-1	7,912	-0.01%
2022/02/21	4	35.39	5	35.50	35.40	-1	8,381	-0.01%
2022/02/18	0	0.00	3	35.70	35.80	-3	9,702	-0.03%
2022/02/17	10	36.29	11	36.05	35.95	-1	10,065	-0.01%
2022/02/16	22	36.44	12	36.58	36.30	10	10,956	0.09%
2022/02/15	5	36.23	8	36.49	36.25	-3	11,511	-0.03%
2022/02/14	13	35.02	15	35.08	34.90	-2	11,760	-0.02%
2022/02/11	11	36.08	5	36.30	36.10	6	11,941	0.05%
2022/02/10	6	36.54	11	36.34	36.40	-5	12,319	-0.04%
2022/02/09	12	36.60	9	36.48	36.70	3	12,438	0.02%
2022/02/08	8	35.75	5	35.70	35.80	3	12,686	0.02%
2022/02/07	2	34.68	4	35.39	35.75	-2	13,044	-0.02%
2022/01/26	2	33.88	4	34.29	33.75	-2	13,683	-0.01%
2022/01/25	13	34.08	12	34.66	33.70	1	15,412	0.01%
2022/01/24	15	34.74	9	34.11	34.95	6	15,995	0.04%
2022/01/21	10	35.43	11	35.31	35.00	-1	16,155	-0.01%
2022/01/20	1	35.90	3	36.02	36.10	-2	16,284	-0.01%
2022/01/19	10	36.25	0	0.00	36.10	10	16,426	0.06%
2022/01/18	1	36.95	7	36.98	36.50	-6	16,785	-0.04%
2022/01/17	9	36.21	15	36.52	36.90	-6	17,040	-0.04%
2022/01/14	14	35.33	66	35.90	35.50	-52	17,516	-0.30%
2022/01/13	7	36.26	1	36.30	36.05	6	17,827	0.03%
2022/01/12	11	36.53	13	36.38	36.30	-2	17,937	-0.01%
2022/01/11	26	36.66	64.1	36.58	36.35	-38.1	18,098	-0.21%
2022/01/10	19	37.17	71	36.85	37.05	-52	18,078	-0.29%
2022/01/07	20	37.65	6	37.78	37.45	14	18,091	0.08%
2022/01/06	14	38.83	7	38.67	39.10	7	17,986	0.04%
2022/01/05	57	39.56	21	39.57	39.20	36	17,999	0.20%
2022/01/04	214	40.53	127.4	40.29	41.30	86.6	17,754	0.49%	大買/大賣/
2022/01/03	9	38.76	0	0.00	38.60	9	17,259	0.05%
2021/12/30	2	38.80	5	38.84	38.85	-3	17,319	-0.02%
2021/12/29	36	39.14	21	39.16	39.00	15	17,393	0.09%
2021/12/28	6.9	38.94	11	38.87	39.00	-4.1	17,464	-0.02%
2021/12/27	9.1	38.75	10	38.93	38.85	-0.9	17,587	-0.01%
2021/12/24	31	38.65	16	38.63	38.45	15	17,767	0.08%
2021/12/23	12	39.07	11	39.20	38.75	1	17,803	0.01%
2021/12/22	2	39.10	7	39.03	38.80	-5	17,907	-0.03%
2021/12/21	66	38.84	23	39.02	38.80	43	18,165	0.24%
2021/12/20	11	38.13	2	38.53	38.30	9	18,233	0.05%
2021/12/17	18	38.52	18	38.69	38.35	0	18,282	0.00%
2021/12/16	23.1	39.28	26	39.21	39.25	-2.9	18,301	-0.02%
2021/12/15	14.1	38.90	3	38.48	38.90	11.1	18,308	0.06%
2021/12/14	10.1	38.20	7	38.38	38.05	3.1	18,310	0.02%
2021/12/13	25	38.61	15.2	38.62	38.55	9.8	18,304	0.05%
2021/12/10	31	39.41	9	39.41	39.20	22	18,346	0.12%
2021/12/09	19	40.75	30	41.03	40.40	-11	18,419	-0.06%
2021/12/08	12	40.85	20.2	41.13	40.60	-8.1	18,360	-0.04%
2021/12/07	30	40.67	22	40.63	40.65	8	18,450	0.04%
2021/12/06	21	40.73	18	40.77	40.80	3	18,441	0.02%
2021/12/03	17	41.57	28	41.38	41.25	-11	18,607	-0.06%
2021/12/02	35	40.97	57	40.57	40.30	-22	18,681	-0.12%
2021/12/01	19	40.68	24.1	41.10	41.40	-5.1	18,887	-0.03%
2021/11/30	4	40.06	31	40.09	41.60	-27	19,204	-0.14%
2021/11/29	28	38.11	19.1	38.29	38.90	8.9	20,669	0.04%
2021/11/26	36	38.91	15	39.19	38.55	21	21,153	0.10%
2021/11/25	34.2	40.58	45.3	40.65	40.15	-11	21,179	-0.05%
2021/11/24	35.3	39.71	17.5	39.62	39.60	17.8	21,052	0.08%
2021/11/23	50	40.22	35	40.18	39.90	15	21,047	0.07%
2021/11/22	25	41.25	25	41.21	41.15	0	21,010	0.00%
2021/11/19	24	41.28	21.9	41.65	40.80	2.1	21,284	0.01%
2021/11/18	76.2	42.26	53.1	41.91	41.40	23.1	21,203	0.11%
2021/11/17	120.3	43.22	121.1	43.64	42.35	-0.8	20,858	0.00%	大買/大賣/
2021/11/16	62	41.63	30	41.45	41.25	32	19,717	0.16%
2021/11/15	82.1	41.96	102	41.95	41.05	-19.9	19,620	-0.10%	大賣/
2021/11/12	83	40.88	72	40.72	41.00	11	18,949	0.06%
2021/11/11	25	39.91	50	39.82	39.15	-25	18,495	-0.14%
2021/11/10	26.1	39.23	20	39.38	39.60	6.1	18,399	0.03%
2021/11/09	39	39.70	41	39.64	39.65	-2	18,452	-0.01%
2021/11/08	38	38.82	62	38.69	38.55	-24	18,199	-0.13%
2021/11/05	74	38.63	44	38.59	39.10	30	18,422	0.16%
2021/11/04	121	39.63	113	39.40	38.90	8	18,472	0.04%	大買/大賣/
2021/11/03	72	39.79	113.3	39.93	39.85	-41.3	18,472	-0.22%	大賣/
2021/11/02	172	42.24	223.1	42.68	40.80	-51.1	18,042	-0.28%	大買/大賣/
2021/11/01	97	38.91	124	38.83	39.85	-27	16,524	-0.16%	大賣/
2021/10/29	48	36.96	17	37.16	37.00	31	16,330	0.19%
2021/10/28	32	37.06	20	37.12	36.75	12	16,435	0.07%
2021/10/27	33	36.65	92	37.11	36.60	-59	16,897	-0.35%
2021/10/26	53	37.67	39	37.64	37.05	14	17,415	0.08%
2021/10/25	78	37.21	30	37.18	37.15	48	17,709	0.27%
2021/10/22	42.2	37.03	78	36.95	37.60	-35.9	18,459	-0.19%
2021/10/21	76	36.42	38	35.99	35.60	38	19,126	0.20%
2021/10/20	35	35.52	14	35.58	36.05	21	19,840	0.11%
2021/10/19	15	34.98	47	34.87	35.25	-32	21,324	-0.15%
2021/10/18	19	34.01	10	33.72	33.75	9	24,167	0.04%
2021/10/15	64	33.63	52	33.62	34.00	12	25,658	0.05%
2021/10/14	9	32.56	11	32.49	32.60	-2	26,229	-0.01%
2021/10/13	8	32.34	20	32.46	32.00	-12	26,992	-0.04%
2021/10/12	34	33.84	25	34.05	33.15	9	27,638	0.03%
2021/10/08	29.2	34.66	31	34.90	34.55	-1.8	28,093	-0.01%
2021/10/07	7	34.43	17.3	34.44	34.70	-10.3	28,820	-0.04%
2021/10/06	19	33.51	22	33.71	33.10	-3	31,899	-0.01%
2021/10/05	6	33.40	18	32.25	33.25	-12	33,099	-0.04%
2021/10/04	38	33.67	57	32.32	32.00	-19	33,868	-0.06%
2021/10/01	27	34.38	20	34.09	33.60	7	34,108	0.02%
2021/09/30	17	36.12	26	36.01	36.05	-9	34,293	-0.03%
2021/09/29	28	36.41	15	36.60	36.05	13	34,450	0.04%
2021/09/28	25	37.18	31	37.39	37.60	-6	34,776	-0.02%
2021/09/27	4	37.04	76	36.81	37.05	-72	34,636	-0.21%
2021/09/24	36	36.27	9	36.21	36.00	27	34,690	0.08%
2021/09/23	5	36.17	7	36.51	36.00	-2	34,911	-0.01%
2021/09/22	37	36.27	6	36.48	36.10	31	35,592	0.09%
2021/09/17	3	37.17	21	37.64	37.80	-18	36,401	-0.05%
2021/09/16	25	37.31	14	37.60	37.00	11	36,613	0.03%
2021/09/15	25	37.57	6	37.53	37.25	19	36,646	0.05%
2021/09/14	9	38.18	44	37.95	38.50	-35	36,735	-0.10%
2021/09/13	28	37.99	6	38.04	37.85	22	36,718	0.06%
2021/09/10	18	38.47	21.1	38.41	38.65	-3.1	36,799	-0.01%
2021/09/09	13.1	38.01	22	38.14	38.30	-8.9	36,814	-0.02%
2021/09/08	41	37.90	44	37.84	37.40	-3	36,885	-0.01%
2021/09/07	43.1	38.32	43.2	38.28	38.65	-0.1	36,887	0.00%
2021/09/06	40.2	40.21	35.2	40.37	39.10	5	36,978	0.01%
2021/09/03	57.2	41.65	73.2	41.55	41.70	-16	37,159	-0.04%
2021/09/02	281	42.85	167	42.50	40.60	114	37,520	0.30%	大買/大賣/鉅額交易
2021/09/01	58.1	40.50	105.1	40.81	42.05	-47	36,735	-0.13%	大賣/
2021/08/31	12	38.34	42	38.58	39.30	-30	36,422	-0.08%
2021/08/30	22	38.03	1	37.75	37.75	21	36,581	0.06%
2021/08/27	24	38.49	22	38.40	37.85	2	36,773	0.01%
2021/08/26	30	38.53	35	38.48	38.35	-5	36,824	-0.01%
2021/08/25	83	38.70	97	38.64	38.30	-14	36,876	-0.04%
2021/08/24	57.1	37.90	35.2	37.89	37.50	21.9	36,777	0.06%
2021/08/23	21	38.36	35.1	38.31	38.55	-14.1	36,876	-0.04%
2021/08/20	35	36.96	57	37.16	37.05	-22	37,038	-0.06%
2021/08/19	62	37.35	22	37.32	36.50	40	37,228	0.11%
2021/08/18	37	36.34	38	35.91	37.60	-1	37,207	0.00%
2021/08/17	13	36.59	78.2	35.80	35.15	-65.2	37,852	-0.17%
2021/08/16	32	37.73	41.1	37.62	37.50	-9.1	37,897	-0.02%
2021/08/13	34.2	38.69	16	39.39	37.40	18.2	37,806	0.05%
2021/08/12	23	39.27	44	39.51	39.45	-21	37,796	-0.06%
2021/08/11	55.2	39.21	31	38.79	38.20	24.2	37,955	0.06%
2021/08/10	48	39.94	76	40.31	40.45	-28	37,974	-0.07%
2021/08/09	44.2	41.07	53.2	40.68	40.30	-9.1	37,904	-0.02%
2021/08/06	41	42.63	39	42.83	42.15	2	37,815	0.01%
2021/08/05	32	43.46	84	43.36	43.05	-52	38,084	-0.14%
2021/08/04	53	43.69	56.2	43.97	43.30	-3.2	38,435	-0.01%
2021/08/03	53.2	43.20	81	43.08	43.40	-27.8	38,377	-0.07%
2021/08/02	92	43.77	47	43.98	42.85	45	38,306	0.12%
2021/07/30	107.1	43.66	194	43.77	43.40	-86.9	38,010	-0.23%	大買/大賣/
2021/07/29	86.3	43.51	41	43.54	43.10	45.3	37,638	0.12%
2021/07/28	99.1	42.30	128	41.46	42.45	-29	37,375	-0.08%	大賣/
2021/07/27	128	45.65	143	45.06	43.40	-15	37,014	-0.04%	大買/大賣/
2021/07/26	175	46.25	101	46.59	46.50	74	37,296	0.20%	大買/大賣/
2021/07/23	293	45.89	234	45.25	44.90	59	38,235	0.15%	大買/大賣/
2021/07/22	459	44.22	311	44.88	44.70	148	36,872	0.40%	大買/大賣/鉅額交易
2021/07/21	45	43.74	104	43.77	43.90	-59	34,037	-0.17%	大賣/
2021/07/20	100	39.19	100	38.61	39.95	0	32,699	0.00%
2021/07/19	105	39.60	116	39.16	38.95	-11	32,374	-0.03%	大買/大賣/
2021/07/16	110	38.33	96	38.20	38.90	14	32,135	0.04%	大買/
2021/07/15	122	36.46	81	36.60	37.40	41	31,890	0.13%	大買/
2021/07/14	60	36.91	116.9	36.42	36.30	-56.9	32,698	-0.17%	大賣/
2021/07/13	287.1	39.86	268.4	39.92	37.30	18.7	32,442	0.06%	大買/大賣/
2021/07/12	148	37.96	192.1	38.07	38.30	-44	29,554	-0.15%	大買/大賣/
2021/07/09	89	34.03	199.2	34.16	34.85	-110.2	28,571	-0.39%	大賣/鉅額交易
2021/07/08	115	33.17	106.3	33.36	32.85	8.7	28,148	0.03%	大買/大賣/
2021/07/07	64	32.81	84	32.97	32.70	-20	28,156	-0.07%
2021/07/06	38	32.40	19	32.30	32.30	19	28,388	0.07%
2021/07/05	37.4	32.79	71	32.87	33.00	-33.6	28,575	-0.12%
2021/07/02	38	31.86	35	31.81	31.80	3	28,580	0.01%
2021/07/01	19	31.56	10	31.40	31.10	9	29,544	0.03%
2021/06/30	54	31.76	26	31.87	31.75	28	30,540	0.09%
2021/06/29	85	32.56	62	32.40	31.95	23	31,149	0.07%
2021/06/28	75.1	33.61	93.3	33.77	33.95	-18.2	30,862	-0.06%
2021/06/25	61.3	32.38	63	32.35	32.00	-1.7	30,669	-0.01%
2021/06/24	14	31.87	7	31.95	31.95	7	30,690	0.02%
2021/06/23	30	31.94	44	31.89	31.95	-14	30,916	-0.05%
2021/06/22	34	31.34	63	31.53	30.90	-29	31,361	-0.09%
2021/06/21	18	31.64	23	31.42	31.60	-5	32,370	-0.02%
2021/06/18	37.2	32.23	8	32.59	31.85	29.2	34,039	0.09%
2021/06/17	22	32.04	25	31.98	32.40	-3	34,686	-0.01%
2021/06/16	37	31.66	49.1	31.74	31.35	-12.1	34,671	-0.03%
2021/06/15	121	32.63	78	32.39	32.40	43	34,743	0.12%	大買/
2021/06/11	35	32.12	45	32.22	32.45	-10	34,893	-0.03%
2021/06/10	133.5	32.02	79.2	32.06	31.70	54.4	34,575	0.16%	大買/
2021/06/09	94.2	31.76	99	31.84	32.25	-4.9	34,075	-0.01%
2021/06/08	38	30.79	72	30.73	30.90	-34	33,380	-0.10%
2021/06/07	117	30.31	70	30.11	29.90	47	33,281	0.14%	大買/
2021/06/04	67	30.17	97	30.50	30.45	-30	33,080	-0.09%
2021/06/03	39	29.97	33	30.14	30.10	6	32,982	0.02%
2021/06/02	55	29.64	40	29.79	29.55	15	32,945	0.05%
2021/06/01	62	30.35	27	30.44	30.20	35	32,837	0.11%
2021/05/31	48	29.94	49	29.96	29.85	-1	32,706	0.00%
2021/05/28	27	29.75	16	29.82	29.50	11	32,637	0.03%
2021/05/27	20	29.34	30	29.38	29.35	-10	32,590	-0.03%
2021/05/26	50	28.64	30	28.74	28.80	20	32,422	0.06%
2021/05/25	72	29.00	54	29.34	29.10	18	32,412	0.06%
2021/05/24	3	27.25	7	27.44	27.90	-4	31,818	-0.01%
2021/05/21	19	26.75	20	26.57	26.50	-1	31,924	0.00%
2021/05/20	41	26.50	35	26.79	25.85	6	32,323	0.02%
2021/05/19	23	25.73	22	26.02	26.30	1	32,599	0.00%
2021/05/18	18	24.98	31	25.02	25.70	-13	33,039	-0.04%
2021/05/17	32	23.82	12	24.23	23.40	20	33,063	0.06%
2021/05/14	26	26.48	22	26.15	25.95	4	32,994	0.01%
2021/05/13	47	26.10	47	25.97	26.05	0	32,962	0.00%
2021/05/12	39	26.17	55	26.16	25.30	-16	32,685	-0.05%
2021/05/11	28	28.93	17	28.63	27.90	11	32,489	0.03%
2021/05/10	43.6	30.52	35	30.54	30.50	8.6	33,017	0.03%
2021/05/07	67	30.87	357	30.96	31.20	-290	35,030	-0.83%	大賣/鉅額交易
2021/05/06	58	30.09	44	29.85	29.55	14	35,368	0.04%
2021/05/05	47.1	30.91	43	31.18	29.80	4.1	35,727	0.01%
2021/05/04	395	30.54	427	29.68	30.45	-32	35,985	-0.09%	大買/大賣/
2021/05/03	200	33.67	144	33.61	32.20	56	35,869	0.16%	大買/大賣/
2021/04/29	540	33.27	367.3	34.03	35.05	172.7	35,279	0.49%	大買/大賣/鉅額交易
2021/04/28	109	32.13	31	32.24	31.90	78	34,789	0.22%	大買/
2021/04/27	39	31.81	6	31.93	31.75	33	36,626	0.09%
2021/04/26	71	32.23	40	32.06	32.15	31	37,864	0.08%
2021/04/23	51	31.64	49	31.97	32.15	2	38,967	0.01%
2021/04/22	63	32.22	47	32.11	30.80	16	39,286	0.04%
2021/04/21	76	33.23	39	33.19	33.05	37	39,685	0.09%
2021/04/20	134	33.74	163	33.68	33.75	-29	41,249	-0.07%	大買/大賣/
2021/04/19	98	31.22	99	31.44	32.25	-1	41,999	0.00%
2021/04/16	112	31.09	95	31.05	30.95	17	42,586	0.04%	大買/
2021/04/15	52	30.62	96.2	30.86	31.30	-44.2	42,652	-0.10%
2021/04/14	64.1	30.29	59	29.73	30.10	5.1	42,856	0.01%
2021/04/13	52	31.28	61	31.57	30.90	-9	42,534	-0.02%
2021/04/12	94	31.60	21	31.32	30.95	73	42,290	0.17%
2021/04/09	65	32.96	91	33.14	32.40	-26	41,776	-0.06%
2021/04/08	44.8	33.16	105	33.18	32.85	-60.2	41,548	-0.15%	大賣/
2021/04/07	108	33.96	98.3	34.00	33.15	9.7	41,705	0.02%	大買/
2021/04/06	141.3	33.11	137	33.15	34.10	4.3	41,049	0.01%	大買/大賣/
2021/04/01	76	30.97	131.3	30.97	31.05	-55.3	40,359	-0.14%	大賣/
2021/03/31	51.2	30.91	30	30.45	30.00	21.2	39,621	0.05%
2021/03/30	49	30.57	35	30.73	30.90	14	39,344	0.04%
2021/03/29	27	29.84	4	29.71	29.55	23	38,674	0.06%
2021/03/26	88	29.52	93	29.70	29.30	-5	38,476	-0.01%
2021/03/25	151	29.98	493	30.40	29.60	-342	38,239	-0.89%	大買/大賣/鉅額交易
2021/03/24	286	30.80	68	31.20	30.50	218	37,772	0.58%	大買/鉅額交易
2021/03/23	310	30.65	262.1	30.73	30.90	47.9	36,947	0.13%	大買/大賣/
2021/03/22	101	27.07	138.2	26.97	28.80	-37.2	35,152	-0.11%	大買/大賣/
2021/03/19	29	25.66	18	25.80	26.25	11	34,362	0.03%
2021/03/18	45	26.35	29	26.30	26.00	16	34,244	0.05%
2021/03/17	83	26.31	126	26.10	26.25	-43	34,074	-0.13%	大賣/
2021/03/16	31.2	25.71	45	25.73	25.75	-13.9	33,715	-0.04%
2021/03/15	112	25.72	70	25.62	25.40	42	33,655	0.12%	大買/
2021/03/12	13	25.12	11	25.15	24.85	2	33,501	0.01%
2021/03/11	29	25.06	53	24.86	25.40	-24	34,099	-0.07%
2021/03/10	13	24.25	104	24.03	23.95	-91	34,468	-0.26%	大賣/
2021/03/09	22	23.82	12	23.86	23.90	10	34,459	0.03%
2021/03/08	21	24.63	24	24.76	24.25	-3	34,373	-0.01%
2021/03/05	62	24.69	21	24.71	24.75	41	34,369	0.12%
2021/03/04	13	25.05	10	24.94	24.70	3	34,334	0.01%
2021/03/03	38	25.06	17	25.04	25.30	21	34,611	0.06%
2021/03/02	25	25.80	68	25.84	25.55	-43	34,445	-0.12%
2021/02/26	20	25.11	39	25.26	25.75	-19	34,261	-0.06%
2021/02/25	37	25.71	68	25.71	25.50	-31	34,209	-0.09%
2021/02/24	28	25.76	45	25.73	25.45	-17	34,275	-0.05%
2021/02/23	54	26.14	51	26.07	26.05	3	34,263	0.01%
2021/02/22	65	27.14	76	27.13	26.80	-11	34,238	-0.03%
2021/02/19	59	26.46	39	26.57	26.65	20	33,748	0.06%
2021/02/18	91	26.09	141	26.19	26.50	-50	33,377	-0.15%	大賣/
2021/02/17	39	24.82	58	24.88	24.90	-19	32,857	-0.06%
2021/02/05	19.1	23.97	34	23.99	23.80	-14.9	32,472	-0.05%
2021/02/04	66	24.39	63	24.12	23.90	3	32,275	0.01%
2021/02/03	32	24.15	38.4	24.09	24.30	-6.4	32,059	-0.02%
2021/02/02	168	24.26	81	24.26	24.15	87	31,898	0.27%	大買/
2021/02/01	205	24.13	160	24.76	23.80	45	31,660	0.14%	大買/大賣/
2021/01/29	589	26.78	438	26.25	25.10	151	30,816	0.49%	大買/大賣/鉅額交易
2021/01/28	79	25.66	100	25.76	25.80	-21	28,568	-0.07%
2021/01/27	140	25.66	138	25.54	25.60	2	27,891	0.01%	大買/大賣/
2021/01/26	47	25.47	47	25.59	25.00	0	27,254	0.00%
2021/01/25	95	25.13	101	25.22	25.15	-6	26,603	-0.02%	大賣/
2021/01/22	148	25.24	64	24.98	25.25	84	26,066	0.32%	大買/
2021/01/21	192.4	25.57	202	25.55	25.10	-9.6	25,197	-0.04%	大買/大賣/
2021/01/20	138	26.11	127	25.75	24.65	11	23,693	0.05%	大買/大賣/
2021/01/19	105	25.97	67	26.94	27.20	38	21,667	0.18%	大買/
2021/01/18	155	23.19	214	24.20	24.75	-59	20,346	-0.29%	大買/大賣/
2021/01/15	89	22.82	146	22.43	22.50	-57	19,028	-0.30%	大賣/
2021/01/14	146	22.94	147	23.15	23.00	-1	18,428	-0.01%	大買/大賣/
2021/01/13	204	22.47	151	22.40	23.40	53	17,516	0.30%	大買/大賣/
2021/01/12	222.5	21.94	109	22.30	22.45	113.5	15,549	0.73%	大買/大賣/鉅額交易
2021/01/11	135	19.66	123	19.72	20.45	12	13,671	0.09%	大買/大賣/
2021/01/08	63	18.70	32	18.62	18.60	31	12,564	0.25%
2021/01/07	22	18.62	61	18.62	18.45	-39	12,293	-0.32%
2021/01/06	15	17.87	15	18.04	17.75	0	11,846	0.00%
2021/01/05	9	18.14	28	18.15	18.05	-19	11,715	-0.16%
2021/01/04	27	18.46	10	18.53	18.50	17	11,613	0.15%
2020/12/31	15	18.62	5	18.43	18.30	10	11,740	0.09%
2020/12/30	64	18.72	62	18.68	18.60	2	11,563	0.02%
2020/12/29	129	18.53	94	18.18	18.10	35	10,972	0.32%	大買/
2020/12/28	63	17.55	88	17.88	18.30	-25	10,507	-0.24%
2020/12/25	51	17.42	10.1	17.42	17.30	40.9	9,995	0.41%
2020/12/24	12	17.33	49.3	17.38	17.45	-37.3	9,851	-0.38%
2020/12/23	10.4	16.81	17	16.89	16.80	-6.6	9,704	-0.07%
2020/12/22	27	16.92	27	16.61	16.45	0	9,834	0.00%
2020/12/21	16	17.01	3	17.00	16.95	13	9,927	0.13%
2020/12/18	30	17.25	9.3	17.15	17.10	20.7	10,233	0.20%
2020/12/17	64.3	17.22	99.4	17.42	17.65	-35.1	10,274	-0.34%
2020/12/16	8.2	17.00	40	17.16	16.95	-31.8	10,266	-0.31%
2020/12/15	49.2	16.88	7	16.99	16.65	42.2	10,405	0.41%
2020/12/14	9	17.19	23.5	17.32	17.15	-14.5	10,400	-0.14%
2020/12/11	19	17.14	144.5	16.98	17.20	-125.5	10,518	-1.19%	大賣/鉅額交易
2020/12/10	17	17.01	8	16.64	16.75	9	10,700	0.08%
2020/12/09	11	17.25	26	17.19	17.45	-15	10,629	-0.14%
2020/12/08	48	17.09	21	17.12	17.05	27	10,524	0.26%
2020/12/07	108	18.02	145	18.19	17.65	-37	10,374	-0.36%	大買/大賣/
2020/12/04	42	17.33	88	16.92	17.35	-46	9,681	-0.48%
2020/12/03	24	16.06	21	16.08	15.85	3	9,117	0.03%
2020/12/02	3	15.87	14	15.94	16.05	-11	9,171	-0.12%
2020/12/01	7	15.83	9	15.82	15.95	-2	9,151	-0.02%
2020/11/30	7	15.62	42	15.61	15.60	-35	9,051	-0.39%
2020/11/27	30	15.84	98	15.95	15.75	-68	9,069	-0.75%
2020/11/26	19	15.47	22	15.50	15.45	-3	8,817	-0.03%
2020/11/25	12	15.30	26	15.32	15.30	-14	8,760	-0.16%
2020/11/24	61	15.24	64	15.20	15.05	-3	8,651	-0.03%
2020/11/23	72	15.74	11	15.81	15.50	61	8,496	0.72%
2020/11/20	54	15.44	10	15.37	15.75	44	8,207	0.54%
2020/11/19	61	15.36	26	15.38	15.55	35	7,947	0.44%
2020/11/18	5	14.88	5	14.85	14.85	0	7,645	0.00%
2020/11/17	7	14.84	14	15.03	14.85	-7	7,635	-0.09%
2020/11/16	21	14.99	50	14.91	14.95	-29	7,625	-0.38%
2020/11/12	2	14.25	1	14.25	14.30	1	7,604	0.01%
2020/11/11	4	14.55	1	14.65	14.45	3	7,824	0.04%
2020/11/10	27	14.73	0	0.00	14.65	27	7,850	0.34%
2020/11/09	10	14.70	14	14.88	15.10	-4	7,770	-0.05%
2020/11/06	2	14.48	3	14.45	14.55	-1	7,636	-0.01%
2020/11/05	0	0.00	2	14.33	14.25	-2	7,691	-0.03%
2020/11/04	2	14.40	3	14.40	14.35	-1	7,775	-0.01%
2020/11/03	0	0.00	1	14.30	14.35	-1	7,764	-0.01%
2020/11/02	6	13.95	3	13.98	13.95	3	7,761	0.04%
2020/10/30	1	14.20	10	14.10	14.10	-9	7,799	-0.12%
2020/10/29	1	14.15	2	14.20	14.35	-1	7,783	-0.01%
2020/10/28	13	14.49	1	14.70	14.35	12	7,770	0.15%
2020/10/27	26	14.76	6	14.97	14.75	20	7,785	0.26%
2020/10/26	3	15.00	4	15.06	15.00	-1	7,745	-0.01%
2020/10/23	5	14.72	10	14.73	14.80	-5	7,649	-0.07%
2020/10/22	5	14.85	16	14.92	14.75	-11	7,754	-0.14%
2020/10/21	24	14.91	7	14.92	14.85	17	7,710	0.22%
2020/10/20	7	14.75	2	14.95	14.90	5	7,685	0.07%
2020/10/19	18	14.69	64	14.92	14.85	-46	7,633	-0.60%
2020/10/16	1	14.40	6	14.55	14.30	-5	7,607	-0.07%
2020/10/15	1	14.60	9	14.74	14.65	-8	7,670	-0.10%
2020/10/14	9	14.60	17	14.61	14.55	-8	7,604	-0.11%
2020/10/13	2	14.30	4	14.40	14.40	-2	7,542	-0.03%
2020/10/12	11	14.35	27	14.31	14.30	-16	7,481	-0.21%
2020/10/08	54	14.55	79	14.42	14.50	-25	7,420	-0.34%
2020/10/07	2	13.83	1	13.85	13.85	1	7,160	0.01%
2020/10/06	22	13.70	13	13.65	13.80	9	7,165	0.13%
2020/09/30	12	13.48	0	0.00	13.50	12	7,240	0.17%
2020/09/29	24	13.49	21	13.50	13.40	3	7,339	0.04%
2020/09/28	20	13.50	20	13.65	13.55	0	7,387	0.00%
2020/09/25	30	13.80	29	13.51	13.45	1	7,431	0.01%
2020/09/24	35	14.20	54	14.50	13.85	-19	7,279	-0.26%
2020/09/23	67	14.75	21	14.71	14.45	46	7,098	0.65%
2020/09/22	15	14.40	52	14.53	14.85	-37	6,737	-0.55%
2020/09/21	49	14.59	9	14.98	14.50	40	6,512	0.61%
2020/09/18	19	14.54	50	14.49	14.80	-31	6,267	-0.49%
2020/09/17	3	14.12	26	14.25	14.25	-23	6,221	-0.37%
2020/09/16	113	14.24	16	14.41	14.10	97	6,800	1.43%	大買/
2020/09/15	37	13.97	60	14.13	14.30	-23	6,620	-0.35%
2020/09/14	2	13.60	10	13.68	13.75	-8	6,339	-0.13%
2020/09/11	1	13.55	6	13.57	13.35	-5	6,260	-0.08%
2020/09/10	37	13.61	49	13.58	13.55	-12	6,194	-0.19%
2020/09/09	8	13.64	24	13.11	13.80	-16	6,106	-0.26%
2020/09/08	26	13.35	202	13.25	13.25	-176	5,988	-2.94%	大賣/鉅額交易
2020/09/07	67	13.43	76	13.61	13.40	-9	5,936	-0.15%
2020/09/04	30	13.25	7	12.93	13.25	23	5,770	0.40%
2020/09/03	213	13.01	13	13.03	13.05	200	5,723	3.49%	大買/鉅額交易
2020/09/02	48	12.83	15	12.80	12.85	33	5,662	0.58%
2020/09/01	1	13.15	69	12.94	13.15	-68	5,580	-1.22%
2020/08/28	7	12.40	0	0.00	12.35	7	5,451	0.13%
2020/08/27	21	12.55	5	12.45	12.40	16	5,582	0.29%
2020/08/26	0	0.00	28	12.54	12.50	-28	5,637	-0.50%
2020/08/25	0	0.00	1.1	12.38	12.30	-1.1	5,921	-0.02%
2020/08/24	21	12.25	0	0.00	12.25	21	5,898	0.36%
2020/08/21	0	0.00	8	12.25	12.25	-8	6,054	-0.13%
2020/08/20	35	11.95	1	11.80	11.90	34	6,181	0.55%
2020/08/19	23	12.88	6	13.20	12.80	17	6,033	0.28%
2020/08/18	21	13.34	5	13.22	13.30	16	5,918	0.27%
2020/08/17	7	13.22	95	13.11	13.30	-88	5,829	-1.51%
2020/08/14	8	12.50	33	12.88	12.85	-25	5,617	-0.45%
2020/08/13	0	0.00	16	12.60	12.60	-16	5,681	-0.28%
2020/08/11	13	12.78	0	0.00	12.50	13	5,960	0.22%
2020/08/10	1	12.55	43	12.76	12.80	-42	5,888	-0.71%
2020/08/06	7	12.42	1	12.60	12.40	6	5,846	0.10%
2020/08/05	6	12.62	0	0.00	12.50	6	5,828	0.10%
2020/08/04	0	0.00	5.5	12.34	12.40	-5.5	5,783	-0.10%
2020/08/03	20	12.20	0	0.00	12.25	20	5,776	0.35%
2020/07/31	4	12.39	2	12.48	12.30	2	5,777	0.03%
2020/07/30	0	0.00	4	12.46	12.50	-4	5,750	-0.07%
2020/07/29	7	12.24	1	12.15	12.20	6	5,704	0.11%
2020/07/28	28	12.43	71	12.68	12.00	-43	5,652	-0.76%
2020/07/27	4	12.36	4	12.33	12.10	0	5,499	0.00%
2020/07/24	10	12.35	1	12.30	12.30	9	5,494	0.16%
2020/07/23	7	12.60	20	12.64	12.60	-13	5,524	-0.24%
2020/07/22	17	12.67	19	12.70	12.70	-2	5,481	-0.04%
2020/07/21	15	12.08	16	12.35	12.35	-1	5,320	-0.02%
2020/07/20	1	11.60	3	11.68	11.75	-2	5,205	-0.04%
2020/07/17	10	11.69	0	0.00	11.65	10	5,190	0.19%
2020/07/16	2	11.90	5	11.85	11.85	-3	5,173	-0.06%
2020/07/15	7	11.99	3	12.10	11.95	4	5,155	0.08%
2020/07/14	2	12.05	0	0.00	12.10	2	5,146	0.04%
2020/07/13	3	12.18	19	12.22	12.25	-16	5,143	-0.31%
2020/07/10	37	12.31	12	12.31	12.30	25	5,133	0.49%
2020/07/09	17	12.84	8	12.82	12.80	9	5,143	0.17%
2020/07/08	7	12.76	40	12.81	12.75	-33	5,060	-0.65%
2020/07/07	15	12.52	1	12.45	12.40	14	4,929	0.28%
2020/07/06	12	12.76	122	12.63	12.75	-110	4,853	-2.27%	大賣/鉅額交易
2020/07/03	0	0.00	3	12.60	12.45	-3	4,761	-0.06%
2020/07/02	15	12.33	17	12.43	12.40	-2	4,707	-0.04%
2020/07/01	1	12.45	19	12.48	12.45	-18	4,675	-0.38%
2020/06/30	13	12.10	5	12.15	12.20	8	4,597	0.17%
2020/06/29	22	12.50	11	12.52	12.25	11	4,544	0.24%
2020/06/24	19	12.57	2	12.65	12.45	17	4,384	0.39%
2020/06/23	54	12.71	44	12.71	12.85	10	4,210	0.24%
2020/06/22	15	11.90	0	0.00	11.80	15	3,549	0.42%
2020/06/19	2	11.98	10	12.03	11.95	-8	3,526	-0.23%
2020/06/18	0	0.00	16	11.59	11.60	-16	3,423	-0.47%
2020/06/17	0	0.00	0.1	11.30	11.30	-0.1	3,399	0.00%
2020/06/16	10	11.15	7.2	11.28	11.20	2.8	3,394	0.08%
2020/06/15	3	11.05	0	0.00	11.05	3	3,437	0.09%
2020/06/11	10	11.55	0	0.00	11.50	10	3,424	0.29%
2020/06/10	0	0.00	2	11.90	11.95	-2	3,385	-0.06%
2020/06/09	10	11.75	9	11.85	11.80	1	3,404	0.03%
2020/06/08	15	11.86	10	12.00	11.75	5	3,432	0.15%
2020/06/05	2	11.85	9	11.98	11.90	-7	3,389	-0.21%
2020/06/04	10	11.92	5	11.95	11.85	5	3,366	0.15%
2020/06/03	16	12.10	24.2	12.03	12.20	-8.2	3,330	-0.25%
2020/06/02	9	11.74	2	11.75	11.70	7	3,192	0.22%
2020/06/01	11	11.85	17	11.83	12.05	-6	3,124	-0.19%
2020/05/28	14	11.50	4	11.74	11.25	10	2,799	0.36%
2020/05/27	14	11.38	6	11.38	11.45	8	2,624	0.30%
2020/05/26	0	0.00	1	10.65	10.75	-1	2,462	-0.04%
2020/05/25	4	10.63	6	10.60	10.55	-2	2,457	-0.08%
2020/05/22	6	10.75	2.1	10.75	10.70	3.9	2,451	0.16%
2020/05/21	3	10.83	0	0.00	10.80	3	2,429	0.12%
2020/05/20	21	10.91	5	11.00	10.95	16	2,382	0.67%
2020/05/19	1	11.00	26	10.98	11.15	-25	2,225	-1.12%
2020/05/15	0	0.00	27	10.18	10.15	-27	1,892	-1.43%
2020/05/14	16	10.52	0	0.00	10.50	16	1,853	0.86%
2020/05/08	6	10.38	6	10.35	10.35	0	1,765	0.00%
2020/05/07	1	10.50	0	0.00	10.50	1	1,758	0.06%
2020/05/06	7	10.59	25	10.42	10.40	-18	1,750	-1.03%
2020/05/05	1	10.40	0	0.00	10.40	1	1,697	0.06%
2020/05/04	23	10.29	0	0.00	10.35	23	1,707	1.35%
2020/04/30	0	0.00	3	10.65	10.60	-3	1,724	-0.17%
2020/04/24	3	10.15	0	0.00	10.10	3	1,821	0.16%
2020/04/23	0	0.00	0.1	10.20	10.20	-0.1	1,793	0.00%
2020/04/21	0	0.00	12	9.73	9.65	-12	1,779	-0.67%
2020/04/20	0	0.00	1	10.00	10.05	-1	1,846	-0.05%
2020/04/15	7	10.07	0	0.00	10.15	7	1,828	0.38%
2020/04/14	0	0.00	5	9.98	10.15	-5	1,821	-0.27%
2020/04/09	0	9.71	0	0.00	9.61	0	1,926	0.00%
2020/04/08	0	0.00	3	9.43	9.60	-3	2,003	-0.15%
2020/04/06	0	0.00	1	8.96	9.15	-1	2,079	-0.05%
2020/04/01	1	8.66	8	8.71	8.84	-7	2,218	-0.32%
2020/03/31	3	8.80	3	8.75	8.61	0	2,235	0.00%
2020/03/30	1	8.34	3	8.57	8.60	-2	2,234	-0.09%
2020/03/27	0	0.00	4	8.64	8.60	-4	2,232	-0.18%
2020/03/26	0	8.60	1	8.45	8.53	-1	2,233	-0.04%
2020/03/25	0	0.00	5	8.56	8.53	-5	2,226	-0.22%
2020/03/20	0	8.16	2	7.99	7.99	-2	2,222	-0.09%
2020/03/19	0	0.00	10	7.51	7.42	-10	2,206	-0.45%
2020/03/18	0	8.40	0	0.00	8.24	0	2,157	0.00%
2020/03/13	0	0.00	7	8.90	9.10	-7	2,130	-0.33%
2020/03/09	3	10.65	0	0.00	10.65	3	2,074	0.14%
2020/03/06	1	11.10	2	11.10	11.10	-1	2,054	-0.05%
2020/03/04	0	11.25	0	0.00	11.20	0	2,043	0.00%
2020/03/03	1	11.20	0	0.00	11.10	1	2,035	0.05%
2020/03/02	1	11.00	0	0.00	10.95	1	2,032	0.05%
2020/02/27	14	11.18	0	0.00	11.00	14	2,024	0.69%
2020/02/26	0	0.00	1	11.45	11.40	-1	1,997	-0.05%
2020/02/25	3	11.45	0	0.00	11.45	3	1,983	0.15%
2020/02/21	1	12.00	35	11.96	11.85	-34	1,982	-1.71%
2020/02/19	2	12.05	13	12.00	11.95	-11	1,993	-0.55%
2020/02/17	47	11.85	1	11.85	11.85	46	2,003	2.30%
2020/02/13	4	11.93	1	12.00	11.90	3	2,001	0.15%
2020/02/12	0	12.00	0	0.00	12.00	0	2,014	0.00%
2020/02/11	5	11.80	1	11.90	11.85	4	2,022	0.20%
2020/02/10	2	11.80	20	11.86	11.80	-18	2,039	-0.88%
2020/02/07	1	12.05	0	0.00	11.95	1	2,055	0.05%
2020/02/06	0	0.00	2	12.18	12.20	-2	2,071	-0.10%
2020/02/05	3	12.05	0	0.00	12.00	3	2,099	0.14%
2020/02/04	26	12.15	1	12.20	12.20	25	2,090	1.20%
2020/02/03	8	12.04	1	12.30	12.25	7	2,085	0.34%
2020/01/31	2	11.93	0	0.00	12.10	2	1,984	0.10%
2020/01/30	31	12.18	10	12.20	12.10	21	2,029	1.03%
2020/01/17	10	13.25	0	0.00	13.40	10	1,972	0.51%
2020/01/16	12	13.25	0	0.00	13.20	12	1,994	0.60%
2020/01/15	59	13.30	0	0.00	13.20	59	2,058	2.87%
2020/01/14	1	13.45	1.1	13.34	13.35	-0.1	2,190	0.00%
2020/01/10	1	12.95	0	0.00	12.85	1	2,268	0.04%
2020/01/08	23	12.91	0	0.00	12.85	23	2,309	1.00%
2020/01/06	12	13.25	0	0.00	13.30	12	2,389	0.50%
2020/01/03	14	13.47	4	13.35	13.35	10	2,260	0.44%
2020/01/02	3	13.70	3	13.77	13.75	0	2,229	0.00%
2019/12/31	2	13.68	0	0.00	13.55	2	2,179	0.09%
2019/12/30	21	13.63	15	13.55	13.85	6	2,216	0.27%
2019/12/27	13	13.67	0	0.00	13.70	13	2,159	0.60%
2019/12/23	0	13.20	0	0.00	13.20	0	2,286	0.00%
2019/12/20	3	13.15	0	0.00	13.15	3	2,314	0.13%
2019/12/18	0	0.00	4	13.20	13.20	-4	2,649	-0.15%
2019/12/17	0	0.00	3	13.35	13.20	-3	2,672	-0.11%
2019/12/16	5	13.10	10	13.15	13.15	-5	2,658	-0.19%
2019/12/13	10	13.05	0	0.00	13.00	10	2,679	0.37%
2019/12/11	0	0.00	1	13.15	13.15	-1	2,781	-0.04%
2019/12/10	0	0.00	8	13.25	13.25	-8	2,797	-0.29%
2019/12/09	0	0.00	2	13.40	13.40	-2	2,854	-0.07%
2019/12/06	10	12.95	10	13.10	13.10	0	2,821	0.00%
2019/12/05	0	0.00	10	13.05	13.10	-10	2,825	-0.35%
2019/12/04	0	0.00	0.2	12.80	12.80	-0.2	2,849	-0.01%
2019/11/29	2	12.95	0	0.00	12.90	2	3,062	0.07%
2019/11/26	20	13.00	10	13.15	13.05	10	3,362	0.30%
2019/11/25	0	13.00	0	0.00	13.00	0	3,375	0.00%
2019/11/22	0	0.00	4	13.03	13.00	-4	3,399	-0.12%
2019/11/21	0	0.00	1	13.00	13.00	-1	3,435	-0.03%
2019/11/20	3	13.15	0	0.00	13.15	3	3,473	0.09%
2019/11/14	3	12.85	0	0.00	12.80	3	3,585	0.08%
2019/11/12	10	13.05	0	0.00	13.10	10	3,613	0.28%
2019/11/11	2	13.10	6	13.40	13.00	-4	3,699	-0.11%
2019/11/07	13	13.30	0	0.00	13.35	13	3,680	0.35%
2019/11/06	43	13.63	0	0.00	13.60	43	3,656	1.18%
2019/11/05	50	13.77	0	0.00	13.80	50	3,641	1.37%
2019/10/31	4	13.93	5	14.00	13.85	-1	3,748	-0.03%
2019/10/30	0	0.00	5	14.05	14.10	-5	3,746	-0.13%
2019/10/29	3	14.10	5	14.60	13.95	-2	3,808	-0.05%
2019/10/28	0	0.00	14	14.38	14.30	-14	3,794	-0.37%
2019/10/25	3	14.33	10	14.30	14.30	-7	3,812	-0.18%
2019/10/24	5	14.45	0	0.00	14.40	5	3,826	0.13%
2019/10/23	12	14.36	5	14.47	14.35	7	3,962	0.18%
2019/10/22	7	14.42	3	14.35	14.20	4	3,960	0.10%
2019/10/21	10	14.38	34	14.33	14.50	-24	3,834	-0.63%
2019/10/18	2	13.95	2	13.90	13.90	0	3,686	0.00%
2019/10/16	3	13.95	0	0.00	13.90	3	3,700	0.08%
2019/10/15	1	14.00	3	14.20	14.20	-2	3,667	-0.05%
2019/10/09	0	0.00	6	13.90	13.70	-6	3,634	-0.17%
2019/10/07	10	14.13	8	14.00	13.95	2	3,659	0.05%
2019/10/04	5	14.11	21	14.13	14.20	-16	3,637	-0.44%
2019/10/01	4	13.86	0	0.00	13.95	4	3,562	0.11%
2019/09/27	8	14.08	8	14.21	14.15	0	3,532	0.00%
2019/09/26	0	0.00	10	14.16	14.25	-10	3,413	-0.29%
2019/09/25	4	13.61	3	13.82	13.90	1	3,325	0.03%
2019/09/24	20	14.13	77	14.10	13.90	-57	3,314	-1.72%
2019/09/23	16	14.04	33	13.94	14.25	-17	3,124	-0.54%
2019/09/18	4	13.38	2	13.30	13.30	2	2,944	0.07%
2019/09/17	39	13.52	8	13.49	13.45	31	2,919	1.06%
2019/09/16	25	13.27	18	13.18	13.40	7	2,827	0.25%
2019/09/12	20	13.38	1	13.45	13.35	19	2,793	0.68%
2019/09/11	27	13.36	10	13.45	13.30	17	2,831	0.60%
2019/09/10	49	13.85	2	13.70	13.65	47	2,766	1.70%
2019/09/09	2	14.00	5	13.95	14.00	-3	2,734	-0.11%
2019/09/06	8	14.09	4	14.09	14.00	4	2,722	0.15%
2019/09/05	23	14.40	0	0.00	14.35	23	2,688	0.86%
2019/09/04	25	14.55	15	14.31	14.55	10	2,599	0.38%
2019/09/03	4	13.93	6	13.98	13.90	-2	2,483	-0.08%
2019/09/02	31	13.56	70	13.79	13.85	-39	2,456	-1.59%
2019/08/30	76	14.07	33	14.20	13.70	43	2,424	1.77%
2019/08/28	12	13.90	28	13.86	13.85	-16	2,138	-0.75%
2019/08/27	0	0.00	3	13.90	13.85	-3	2,120	-0.14%
2019/08/26	7	13.86	3	14.03	13.85	4	2,119	0.19%
2019/08/23	18	13.84	4	14.00	14.00	14	2,087	0.67%
2019/08/22	0	0.00	70	13.80	13.80	-70	2,043	-3.43%
2019/08/21	7	14.03	5	13.88	14.00	2	2,022	0.10%
2019/08/20	8	13.93	11	14.12	13.85	-3	1,998	-0.15%
2019/08/19	14	13.59	75	13.66	13.80	-61	1,995	-3.06%
2019/08/16	3	13.50	1	13.30	13.50	2	1,979	0.10%
2019/08/15	4	12.95	8	13.23	13.20	-4	1,949	-0.21%
2019/08/14	30	13.05	54	13.37	13.20	-24	1,928	-1.24%
2019/08/13	5	12.90	2	13.00	12.80	3	1,841	0.16%
2019/08/12	10	13.13	9	13.09	13.05	1	1,837	0.05%
2019/08/08	5	13.05	0	0.00	13.05	5	1,833	0.27%
2019/08/07	20	13.00	21	13.05	12.90	-1	1,833	-0.05%
2019/08/06	2	12.83	2	12.90	13.05	0	1,838	0.00%
2019/08/05	58	13.62	1	13.30	13.30	57	1,813	3.14%
2019/08/02	35	13.63	61	13.80	14.00	-26	1,771	-1.47%
2019/08/01	20	13.75	0	0.00	13.80	20	1,688	1.18%
2019/07/31	41	13.87	35	13.87	13.90	6	1,667	0.36%
2019/07/30	35	13.64	140	13.61	14.00	-105	1,604	-6.55%	大賣/鉅額交易
2019/07/29	18	13.84	37	13.98	13.85	-19	1,560	-1.22%
2019/07/26	38	13.78	16	13.90	13.85	22	1,531	1.44%
2019/07/25	41	13.77	86	13.84	13.80	-45	1,493	-3.01%
2019/07/24	34	13.22	1	13.35	13.40	33	1,320	2.50%
2019/07/23	41	12.99	3	13.08	13.10	38	1,265	3.00%
2019/07/22	36	12.95	0	0.00	12.90	36	1,255	2.87%
2019/07/19	1	13.00	15	13.10	12.95	-14	1,276	-1.10%
2019/07/18	0	0.00	1	12.75	12.70	-1	1,228	-0.08%
2019/07/16	16	12.75	1	12.80	12.75	15	1,232	1.22%
2019/07/15	8	13.01	15	12.90	12.85	-7	1,227	-0.57%
2019/07/12	2	13.05	4	13.04	13.10	-2	1,196	-0.17%
2019/07/11	10	12.90	2	12.95	12.90	8	1,162	0.69%
2019/07/09	20	13.00	0	0.00	12.90	20	1,259	1.59%
2019/07/05	0	0.00	4	12.84	12.85	-4	1,324	-0.30%
2019/07/03	0	0.00	1	12.75	12.70	-1	1,363	-0.07%
2019/07/02	2	13.00	7	12.92	12.95	-5	1,401	-0.36%
2019/07/01	15	12.69	1	12.70	12.75	14	1,371	1.02%
2019/06/28	2	12.35	0	0.00	12.35	2	1,408	0.14%
2019/06/27	0	0.00	2	12.30	12.30	-2	1,436	-0.14%
2019/06/26	0	0.00	10	12.20	12.20	-10	1,429	-0.70%
2019/06/19	25	11.99	0	0.00	12.00	25	1,519	1.65%
2019/06/13	0	0.00	15	12.15	12.20	-15	1,931	-0.78%
2019/06/11	0	0.00	1	12.00	12.00	-1	2,148	-0.05%
2019/06/05	1	11.95	0	0.00	12.00	1	2,226	0.04%
2019/05/24	56	12.20	5	12.05	12.00	51	2,309	2.21%
2019/05/13	0	0.00	3	11.55	11.40	-3	2,877	-0.10%
2019/05/10	0	0.00	3	11.55	11.60	-3	2,917	-0.10%
2019/04/22	1	13.20	0	0.00	13.15	1	3,043	0.03%
2019/04/19	1	13.20	3	13.15	13.20	-2	3,036	-0.07%
2019/04/18	2	13.40	0	0.00	13.05	2	3,025	0.07%
2019/04/15	3	13.75	3	13.75	13.65	0	2,985	0.00%
2019/04/12	2	13.55	0	0.00	13.45	2	2,889	0.07%
2019/04/11	10	13.50	1	13.60	13.50	9	2,840	0.32%
2019/04/09	0	0.00	1	13.70	13.65	-1	2,769	-0.04%
2019/04/08	1	13.70	3	13.65	13.60	-2	2,758	-0.07%
2019/04/03	4	13.56	1	13.60	13.65	3	2,711	0.11%
2019/04/02	2	13.75	1	13.75	13.70	1	2,690	0.04%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/21	0	0.00	1	13.75	13.75	-1	2,505	-0.04%
2019/03/20	0	0.00	5	13.80	14.00	-5	2,476	-0.20%
2019/03/18	6	13.63	0	0.00	13.90	6	2,332	0.26%
2019/03/15	0	0.00	32	13.30	13.40	-32	2,043	-1.57%
2019/03/14	6	13.10	0	0.00	13.00	6	1,940	0.31%
2019/03/13	0	0.00	22	12.67	13.25	-22	1,902	-1.16%
2019/03/11	15	12.40	18	12.54	12.45	-3	1,876	-0.16%
2019/03/08	7	12.40	7	12.55	12.40	0	1,905	0.00%
2019/03/07	15	12.50	0	0.00	12.55	15	1,932	0.78%
2019/02/27	0	0.00	10	12.65	12.60	-10	1,984	-0.50%
2019/02/26	10	12.85	4	12.90	12.75	6	1,972	0.30%
2019/02/25	22	12.91	3	13.00	12.95	19	1,970	0.96%
2019/02/22	1	12.95	4	12.90	12.95	-3	1,970	-0.15%
2019/02/20	14	13.31	2	13.30	13.30	12	1,952	0.61%
2019/02/18	5	12.75	1	12.65	12.95	4	1,770	0.23%
2019/02/15	10	12.90	8	12.79	12.70	2	1,686	0.12%
2019/02/13	1	12.15	0	0.00	12.10	1	1,419	0.07%
2019/02/12	0	0.00	2	11.85	12.00	-2	1,374	-0.15%
2019/02/11	2	12.10	0	0.00	12.05	2	1,370	0.15%
2019/01/21	0	0.00	1	11.75	11.75	-1	1,362	-0.07%
2019/01/18	2	11.80	0	0.00	11.75	2	1,382	0.14%
2019/01/14	0	0.00	11	11.45	11.60	-11	1,331	-0.83%
2019/01/10	11	11.20	0	0.00	11.20	11	1,315	0.84%
2019/01/09	0	0.00	11	11.45	11.35	-11	1,317	-0.84%
2019/01/04	1	10.90	0	0.00	10.90	1	1,356	0.07%
2018/12/27	10	11.35	10	11.35	11.40	0	1,441	0.00%
2018/12/26	0	0.00	1	11.25	11.20	-1	1,441	-0.07%
2018/12/24	1	11.30	0	0.00	11.30	1	1,450	0.07%
2018/12/20	5	11.05	0	0.00	11.05	5	1,464	0.34%
2018/12/13	0	0.00	2	11.95	11.90	-2	1,475	-0.14%
2018/12/12	1	11.90	1	12.10	11.95	0	1,479	0.00%
2018/12/10	2	11.80	0	0.00	11.70	2	1,478	0.14%
2018/12/06	1	12.05	1	12.10	11.80	0	1,466	0.00%
2018/12/05	0	0.00	5	12.65	12.65	-5	1,409	-0.35%
2018/12/04	0	0.00	2	12.23	12.25	-2	1,414	-0.14%
2018/12/03	3	12.20	2	12.20	12.25	1	1,439	0.07%
2018/11/30	0	0.00	2	12.00	11.90	-2	1,408	-0.14%
2018/11/29	0	0.00	1	11.80	11.70	-1	1,378	-0.07%
2018/11/28	1	11.75	1	11.70	11.70	0	1,367	0.00%
2018/11/27	26	11.72	25	11.70	11.75	1	1,367	0.07%
2018/11/26	1	11.25	1	11.50	11.50	0	1,316	0.00%
2018/11/21	1	11.40	1	11.35	11.35	0	1,290	0.00%
2018/11/20	0	0.00	10	11.20	11.30	-10	1,257	-0.80%
2018/11/19	1	11.20	1	11.15	11.20	0	1,219	0.00%
2018/11/16	0	0.00	6	11.02	10.95	-6	1,208	-0.50%
2018/11/14	0	0.00	1	10.60	10.60	-1	1,197	-0.08%
2018/11/13	1	10.50	0	0.00	10.50	1	1,206	0.08%
2018/11/09	11	10.69	3	10.50	10.55	8	1,250	0.64%
2018/11/08	0	0.00	1	10.80	10.65	-1	1,290	-0.08%
2018/11/07	3	10.60	0	0.00	10.60	3	1,327	0.23%
2018/11/05	1	10.65	0	0.00	10.55	1	1,415	0.07%
2018/11/01	0	0.00	3	10.60	10.65	-3	1,649	-0.18%
2018/10/30	1	10.00	1	10.05	10.10	0	1,708	0.00%
2018/10/26	5	10.00	0	0.00	9.85	5	1,668	0.30%
2018/10/25	1	10.30	0	0.00	10.20	1	1,646	0.06%
2018/10/23	2	11.05	2	11.00	11.00	0	1,611	0.00%
2018/10/11	1	11.05	0	0.00	11.05	1	1,569	0.06%
2018/10/08	1	12.35	0	0.00	12.35	1	1,626	0.06%
2018/10/05	0	0.00	1	12.30	12.30	-1	1,646	-0.06%
2018/10/04	1	12.90	0	0.00	12.80	1	1,659	0.06%
2018/10/03	0	0.00	1	13.30	13.15	-1	1,696	-0.06%
2018/10/02	0	0.00	1	13.30	13.20	-1	1,719	-0.06%
2018/09/28	1	13.15	1	13.30	13.15	0	1,792	0.00%
2018/09/27	0	0.00	1	13.25	13.15	-1	1,801	-0.06%
2018/09/26	1	13.20	0	0.00	13.25	1	1,820	0.05%
2018/09/21	1	13.20	1	13.00	13.20	0	1,863	0.00%
2018/09/20	2	13.00	1	13.15	12.90	1	1,881	0.05%
2018/09/19	1	13.05	0	0.00	13.05	1	1,929	0.05%
2018/09/18	5	12.70	0	0.00	12.65	5	2,112	0.24%
2018/09/17	0	0.00	2	12.75	12.85	-2	2,167	-0.09%
2018/09/14	2	12.70	0	0.00	12.70	2	2,202	0.09%
2018/09/13	0	0.00	10	12.55	12.45	-10	2,416	-0.41%
2018/09/12	10	12.20	0	0.00	12.30	10	2,569	0.39%
2018/09/11	0	0.00	15	12.25	12.45	-15	2,653	-0.57%
2018/09/10	0	0.00	30	12.50	12.00	-30	2,869	-1.05%
2018/09/07	0	0.00	1	13.30	12.85	-1	2,941	-0.03%
2018/09/04	1	13.60	0	0.00	13.70	1	3,078	0.03%
2018/09/03	2	13.83	0	0.00	13.55	2	3,103	0.06%
2018/08/31	0	0.00	1	13.95	14.00	-1	3,128	-0.03%
2018/08/30	1	13.85	2	13.85	13.85	-1	3,393	-0.03%
2018/08/28	1	13.85	0	0.00	13.75	1	3,540	0.03%
2018/08/27	5	13.60	0	0.00	13.70	5	3,553	0.14%
2018/08/21	0	0.00	5	13.50	13.45	-5	3,882	-0.13%
2018/08/14	0	0.00	20	14.50	14.30	-20	4,042	-0.49%
2018/08/13	15	14.95	0	0.00	14.70	15	4,017	0.37%
2018/08/10	1	15.45	0	0.00	15.30	1	3,988	0.03%
2018/08/09	28	16.00	23	15.91	15.75	5	3,956	0.13%
2018/08/08	1	15.65	11	15.68	15.70	-10	3,824	-0.26%
2018/08/07	0	0.00	11	15.35	15.30	-11	3,776	-0.29%
2018/08/06	1	15.10	1	15.10	15.10	0	3,711	0.00%
2018/08/03	5	15.00	0	0.00	15.00	5	3,726	0.13%
2018/08/02	1	14.90	1	15.10	14.90	0	3,769	0.00%
2018/08/01	0	0.00	1	15.00	15.00	-1	3,772	-0.03%
2018/07/31	1	14.85	2	14.88	14.80	-1	3,790	-0.03%
2018/07/30	1	14.85	1	15.00	14.85	0	3,839	0.00%
2018/07/26	0	0.00	1	14.85	14.80	-1	3,842	-0.03%
2018/07/25	1	14.85	15	14.90	14.85	-14	3,844	-0.36%
2018/07/19	1	15.05	1	15.35	14.95	0	3,880	0.00%
2018/07/17	12	15.19	1	15.15	15.20	11	3,862	0.28%
2018/07/16	0	0.00	1	15.00	15.00	-1	3,782	-0.03%
2018/07/13	1	14.80	0	0.00	14.85	1	3,837	0.03%
2018/07/12	1	14.55	0	0.00	14.65	1	3,820	0.03%
2018/07/11	15	15.28	0	0.00	15.10	15	3,814	0.39%
2018/07/09	0	0.00	4	15.25	15.15	-4	3,776	-0.11%
2018/07/06	0	0.00	5	14.90	15.10	-5	3,775	-0.13%
2018/07/03	0	0.00	5	15.40	15.35	-5	3,736	-0.13%
2018/07/02	0	0.00	1	15.90	15.60	-1	3,735	-0.03%
2018/06/28	10	15.80	0	0.00	15.75	10	3,750	0.27%
2018/06/27	33	16.40	1	16.50	16.20	32	3,731	0.86%
2018/06/26	1	16.00	1	16.15	16.35	0	3,543	0.00%
2018/06/22	13	16.69	19	16.65	16.50	-6	3,494	-0.17%
2018/06/21	6	16.64	15	16.71	16.70	-9	3,302	-0.27%
2018/06/20	2	15.80	2	15.93	16.25	0	3,196	0.00%
2018/06/19	13	16.32	1	16.70	16.20	12	3,176	0.38%
2018/06/14	3	16.60	0	0.00	16.25	3	2,999	0.10%
2018/06/12	10	16.40	1	16.60	16.35	9	3,137	0.29%
2018/06/08	10	16.20	1	16.35	16.10	9	3,167	0.28%
2018/06/07	8	16.53	6	16.50	16.40	2	3,226	0.06%
2018/06/06	0	0.00	42	16.03	16.35	-42	2,979	-1.41%
2018/05/31	1	15.40	1	15.60	15.50	0	3,048	0.00%
2018/05/30	3	15.57	1	15.65	15.65	2	3,123	0.06%
2018/05/28	1	15.50	0	0.00	15.50	1	2,909	0.03%
2018/05/25	1	14.90	1	15.20	15.20	0	2,832	0.00%
2018/05/24	6	15.10	0	0.00	15.10	6	2,850	0.21%
2018/05/22	0	0.00	1	14.75	14.55	-1	2,886	-0.03%
2018/05/21	1	14.60	0	0.00	14.65	1	2,912	0.03%
2018/05/15	0	0.00	1	14.60	14.45	-1	3,100	-0.03%
2018/05/14	0	0.00	1	14.45	14.50	-1	3,279	-0.03%
2018/05/11	1	14.45	1	14.65	14.45	0	3,386	0.00%
2018/05/10	1	14.65	1	14.65	14.65	0	3,504	0.00%
2018/05/09	0	0.00	5	14.45	14.40	-5	3,589	-0.14%
2018/05/08	1	14.40	1	14.40	14.40	0	3,707	0.00%
2018/05/07	0	0.00	4	14.23	14.40	-4	4,162	-0.10%
2018/04/27	0	0.00	2	14.10	14.15	-2	5,698	-0.04%
2018/04/24	0	0.00	2	14.93	14.70	-2	5,961	-0.03%
2018/04/20	0	0.00	3	15.35	15.35	-3	6,038	-0.05%
2018/04/19	4	15.59	15	15.31	15.60	-11	6,070	-0.18%
2018/04/18	1	15.25	8	15.10	15.10	-7	6,012	-0.12%
2018/04/16	0	0.00	5	15.49	15.40	-5	6,053	-0.08%
2018/04/13	0	0.00	1	15.75	15.55	-1	6,067	-0.02%
2018/04/12	0	0.00	1	15.55	15.65	-1	6,109	-0.02%
2018/04/11	1	15.55	4	15.45	15.50	-3	6,128	-0.05%
2018/04/10	6	15.59	3	15.48	15.45	3	6,174	0.05%
2018/04/09	1	15.55	0	0.00	15.55	1	6,261	0.02%
2018/04/03	1	15.70	1	15.70	15.70	0	6,353	0.00%
2018/03/31	5	16.10	2	16.08	16.15	3	6,361	0.05%
2018/03/30	22	15.80	4	16.04	15.80	18	6,342	0.28%
2018/03/29	2	15.98	8	16.00	15.90	-6	6,350	-0.09%
2018/03/28	10	15.85	0	0.00	15.85	10	6,373	0.16%
2018/03/27	0	0.00	2	16.08	16.05	-2	6,474	-0.03%
2018/03/26	2	15.78	2	15.83	15.90	0	6,509	0.00%
2018/03/23	1	15.70	3	15.70	15.65	-2	6,531	-0.03%
2018/03/22	2	16.20	3	16.35	16.05	-1	6,553	-0.02%
2018/03/20	2	16.45	1	16.35	16.25	1	6,466	0.02%
2018/03/19	5	16.57	0	0.00	16.45	5	6,457	0.08%
2018/03/16	1	16.45	4	16.61	16.70	-3	6,358	-0.05%
2018/03/15	5	16.48	2	16.60	16.45	3	6,261	0.05%
2018/03/14	1	16.20	1	16.35	16.20	0	6,220	0.00%
2018/03/13	2	16.38	26	16.44	16.30	-24	6,256	-0.38%
2018/03/12	1	16.30	0	0.00	16.30	1	6,197	0.02%
2018/03/09	15	16.44	3	16.40	16.30	12	6,248	0.19%
2018/03/08	0	0.00	14	16.72	16.55	-14	6,314	-0.22%
2018/03/07	19	16.24	2	16.10	16.30	17	6,219	0.27%
2018/03/05	1	16.30	1	16.05	15.90	0	6,277	0.00%
2018/03/02	0	0.00	50	15.90	16.05	-50	6,227	-0.80%
2018/03/01	0	0.00	40	15.90	15.90	-40	6,258	-0.64%
2018/02/26	1	16.30	0	0.00	16.10	1	6,485	0.02%
2018/02/23	11	16.55	13	16.39	16.40	-2	6,473	-0.03%
2018/02/22	10	15.80	0	0.00	15.85	10	6,397	0.16%
2018/02/12	1	15.25	0	0.00	15.20	1	6,439	0.02%
2018/02/09	3	14.45	0	0.00	15.20	3	6,477	0.05%
2018/02/08	7	15.96	0	0.00	15.75	7	6,456	0.11%
2018/02/07	1	16.15	20	16.30	16.05	-19	6,435	-0.30%
2018/02/06	93	16.10	21	16.67	15.70	72	6,511	1.11%
2018/02/05	3	17.30	0	0.00	17.30	3	6,477	0.05%
2018/02/02	5	18.27	25	18.36	18.00	-20	6,492	-0.31%
2018/02/01	20	18.00	2	18.05	17.85	18	7,139	0.25%
2018/01/31	29	18.41	7	18.38	18.25	22	7,161	0.31%
2018/01/30	84	18.78	34	18.59	18.45	50	7,301	0.68%
2018/01/29	24	18.46	20	18.52	18.10	4	6,903	0.06%
2018/01/26	48	18.51	17	18.51	18.40	31	6,818	0.45%
2018/01/25	69	17.83	63	17.79	18.00	6	6,221	0.10%
2018/01/24	48	16.86	76	16.93	17.30	-28	5,782	-0.48%
2018/01/23	0	0.00	2	16.75	16.65	-2	5,698	-0.04%
2018/01/22	21	17.26	1	17.15	16.90	20	5,859	0.34%
2018/01/19	31	16.88	3	16.98	16.95	28	6,149	0.46%
2018/01/18	0	0.00	11	16.74	16.60	-11	6,113	-0.18%
2018/01/17	29	16.70	0	0.00	16.60	29	6,330	0.46%
2018/01/16	21	16.85	5	16.55	16.85	16	6,922	0.23%
2018/01/15	1	16.45	0	0.00	16.45	1	7,526	0.01%
2018/01/11	4	16.15	3	16.20	16.15	1	7,633	0.01%
2018/01/09	0	0.00	1	16.60	16.65	-1	7,781	-0.01%
2018/01/08	2	16.68	3	17.10	16.60	-1	8,199	-0.01%
2018/01/05	1	17.05	5	17.03	16.95	-4	8,262	-0.05%
2018/01/04	1	16.85	3	16.95	17.10	-2	8,434	-0.02%
2018/01/03	1	16.85	1	17.15	16.85	0	8,432	0.00%
2018/01/02	11	16.91	1	16.50	17.00	10	8,363	0.12%