凌陽 (2401)-富邦-台南券商分點個股進出

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
27.70
漲跌
▼0.10
漲幅
-0.36%
成交量
2,174張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	0	0.00	12	27.85	27.70	-12	4,191	-0.29%
2024/04/25	0	0.00	0	27.85	27.80	0	4,213	0.00%
2024/04/24	3	28.15	4	28.10	28.30	-1	4,282	-0.02%
2024/04/23	0	0.00	2	27.37	27.45	-2	4,394	-0.05%
2024/04/22	5	27.05	1	27.30	26.75	4	4,619	0.09%
2024/04/19	34	27.79	32.1	27.74	27.60	1.9	4,610	0.04%
2024/04/18	6	29.10	14	29.81	29.35	-8	4,521	-0.18%
2024/04/17	33.4	29.53	54	29.37	28.90	-20.6	4,380	-0.47%
2024/04/16	54	29.01	11.7	28.66	29.30	42.4	4,031	1.05%
2024/04/15	1.1	27.56	15	27.75	27.80	-14	3,762	-0.37%
2024/04/12	1	28.50	3	28.55	28.30	-2	3,692	-0.05%
2024/04/11	0	0.00	0	28.35	28.00	0	3,659	0.00%
2024/04/10	5	28.28	0	0.00	28.30	5	3,656	0.14%
2024/04/09	0	28.08	0	0.00	27.90	0	3,676	0.00%
2024/04/08	0.1	27.85	2	27.70	27.70	-1.9	3,693	-0.05%
2024/04/03	1	28.20	1.5	27.99	27.95	-0.5	3,706	-0.01%
2024/04/02	3	28.00	0	0.00	28.00	3	3,719	0.08%
2024/04/01	0.1	28.40	1	28.40	28.40	-0.9	3,742	-0.02%
2024/03/29	2.1	28.05	0	0.00	28.10	2.1	3,800	0.05%
2024/03/28	6	28.06	0	0.00	27.95	6	3,811	0.16%
2024/03/27	0.1	28.40	0	28.30	28.25	0.1	3,820	0.00%
2024/03/26	5.1	28.50	0	28.55	28.30	5.1	3,833	0.13%
2024/03/25	0	0.00	3	29.32	29.15	-3	3,806	-0.08%
2024/03/22	0	0.00	4	28.55	28.80	-4	3,777	-0.11%
2024/03/21	1.1	28.68	0	0.00	28.90	1.1	3,835	0.03%
2024/03/20	7	28.77	2	28.63	28.50	5	4,000	0.12%
2024/03/19	5.1	28.86	0	0.00	28.75	5.1	4,104	0.12%
2024/03/18	1	28.65	0.1	29.00	28.95	0.9	4,133	0.02%
2024/03/15	3.1	29.05	1	28.85	28.80	2.1	4,224	0.05%
2024/03/14	8.1	29.50	3	29.30	29.30	5.1	4,331	0.12%
2024/03/13	23.1	30.45	1	30.80	30.20	22.1	4,480	0.49%
2024/03/12	5	31.00	10.1	31.07	31.15	-5.1	4,580	-0.11%
2024/03/11	0.3	31.45	0	0.00	31.30	0.3	4,687	0.01%
2024/03/08	8	31.06	5	31.34	31.20	3	4,753	0.06%
2024/03/07	1	31.45	2	31.50	31.50	-1	4,828	-0.02%
2024/03/06	9	32.22	1	32.05	32.00	8	4,921	0.16%
2024/03/05	3	32.27	1	32.50	32.45	2	5,081	0.04%
2024/03/04	20	32.77	1	33.10	32.65	19	5,571	0.34%
2024/03/01	6	33.03	7	33.20	32.60	-1	5,889	-0.02%
2024/02/29	0	0.00	2	32.98	33.10	-2	6,068	-0.03%
2024/02/27	0	0.00	5	32.82	32.95	-5	6,287	-0.08%
2024/02/26	2	33.13	2	33.35	33.50	0	6,529	0.00%
2024/02/23	4	33.40	2	33.95	33.15	2	6,921	0.03%
2024/02/22	3	33.38	3.3	33.44	33.40	-0.3	7,308	0.00%
2024/02/21	8	33.49	1.8	33.60	33.30	6.2	7,988	0.08%
2024/02/20	11	33.21	128	33.03	33.40	-117	8,652	-1.35%	大賣/鉅額交易
2024/02/19	2	32.80	123	32.81	32.75	-121	8,679	-1.39%	大賣/鉅額交易
2024/02/16	15	32.32	13	32.62	32.80	2	8,759	0.02%
2024/02/15	3	31.53	41	31.45	31.50	-38	8,739	-0.43%
2024/02/05	17	30.99	2	31.00	30.95	15	8,754	0.17%
2024/02/02	6	31.87	1	31.75	31.70	5	8,750	0.06%
2024/01/31	1	32.45	0	0.00	32.30	1	8,902	0.01%
2024/01/30	2	32.05	2	32.15	32.20	0	9,526	0.00%
2024/01/29	2	32.25	1	32.20	32.65	1	9,790	0.01%
2024/01/26	1	32.20	0	0.00	32.05	1	9,797	0.01%
2024/01/25	5	32.50	3	32.63	32.60	2	9,790	0.02%
2024/01/24	1	33.50	2	33.55	33.30	-1	9,809	-0.01%
2024/01/23	2	34.25	2	33.95	33.80	0	9,892	0.00%
2024/01/22	10	33.70	154.4	33.81	34.30	-144.4	9,875	-1.46%	大賣/鉅額交易
2024/01/19	0	0.00	83.1	32.98	33.10	-83.1	9,889	-0.84%
2024/01/18	7	31.91	2	32.28	32.40	5	10,046	0.05%
2024/01/17	4	33.23	26	33.22	33.20	-22	10,531	-0.21%
2024/01/16	4.3	33.76	491	33.32	33.45	-486.7	10,607	-4.59%	大賣/鉅額交易
2024/01/15	3	31.82	120	32.38	32.70	-117	10,773	-1.09%	大賣/鉅額交易
2024/01/12	10	31.93	1	31.55	31.50	9	10,860	0.08%
2024/01/11	7	32.22	1	32.20	32.70	6	10,872	0.06%
2024/01/10	13	32.24	2	32.10	32.15	11	11,077	0.10%
2024/01/09	2	32.20	0	0.00	32.25	2	11,207	0.02%
2024/01/08	16	33.02	0	0.00	32.75	16	11,219	0.14%
2024/01/05	1	33.00	0	0.00	33.00	1	11,247	0.01%
2024/01/04	2	32.83	0	0.00	32.80	2	11,311	0.02%
2024/01/03	16	33.26	3	33.35	33.25	13	11,316	0.11%
2024/01/02	1	33.80	11	33.80	33.75	-10	11,308	-0.09%
2023/12/29	0	0.00	4	33.85	34.35	-4	11,330	-0.04%
2023/12/28	0	0.00	0	34.25	34.00	0	11,328	0.00%
2023/12/27	0	0.00	1	34.15	34.10	-1	11,364	-0.01%
2023/12/26	13	34.03	0	0.00	34.10	13	11,341	0.11%
2023/12/25	5	33.30	1	33.75	33.30	4	11,322	0.04%
2023/12/22	2	33.60	0	0.00	33.60	2	11,316	0.02%
2023/12/21	5	33.20	2	33.33	33.20	3	11,318	0.03%
2023/12/20	15	33.78	3	33.95	33.70	12	11,327	0.11%
2023/12/19	2	33.55	1	33.35	33.70	1	11,337	0.01%
2023/12/18	13	34.25	2	34.03	34.05	11	11,374	0.10%
2023/12/15	44	35.89	15	35.73	34.85	29	11,431	0.25%
2023/12/14	33	36.62	22	36.66	36.65	11	11,365	0.10%
2023/12/13	1	36.30	5.1	36.23	36.30	-4.1	11,296	-0.04%
2023/12/12	18	35.89	8	36.21	36.10	10	11,364	0.09%
2023/12/11	6	36.59	5	37.00	36.55	1	11,377	0.01%
2023/12/08	19	36.54	25	36.58	36.40	-6	11,300	-0.05%
2023/12/07	7	35.91	13	35.89	35.55	-6	11,179	-0.05%
2023/12/06	11	35.83	11	35.64	36.10	0	11,165	0.00%
2023/12/05	5.1	34.79	0.1	34.85	34.80	5	11,140	0.04%
2023/12/04	2	35.40	7	35.44	35.05	-5	11,398	-0.04%
2023/12/01	13	36.08	8	36.22	35.75	5	12,165	0.04%
2023/11/30	20	36.09	25.5	36.12	36.15	-5.5	12,722	-0.04%
2023/11/29	75	36.64	76	37.24	36.40	-1	12,666	-0.01%
2023/11/28	46.5	36.67	23	36.72	36.50	23.5	12,273	0.19%
2023/11/27	30	35.97	14	36.06	35.65	16	12,262	0.13%
2023/11/24	8	35.83	15	35.65	35.55	-7	12,347	-0.06%
2023/11/22	22	35.80	26.1	35.98	36.05	-4.1	12,036	-0.03%
2023/11/21	20.1	35.23	28	35.14	35.40	-7.9	11,773	-0.07%
2023/11/20	26	35.38	59	35.65	35.65	-33	11,498	-0.29%
2023/11/17	36	34.48	148	34.71	34.50	-112	10,918	-1.03%	大賣/鉅額交易
2023/11/16	3	32.43	10	32.38	32.60	-7	10,420	-0.07%
2023/11/15	23	31.91	23	32.05	31.60	0	10,384	0.00%
2023/11/14	0	31.55	13	31.56	31.50	-13	10,460	-0.12%
2023/11/13	5	31.43	13	31.40	31.40	-8	10,882	-0.07%
2023/11/10	7	31.22	2	31.25	31.10	5	10,947	0.05%
2023/11/09	6	31.68	8	31.68	31.85	-2	10,960	-0.02%
2023/11/08	20	32.44	14	32.34	32.15	6	11,004	0.05%
2023/11/07	154	33.18	97	33.14	33.05	57	10,987	0.52%	大買/
2023/11/06	564	32.46	73	32.35	32.55	491	10,393	4.72%	大買/鉅額交易
2023/11/03	152	30.24	3	30.17	29.95	149	10,160	1.47%	大買/鉅額交易
2023/11/02	5	30.06	8	30.13	30.05	-3	10,209	-0.03%
2023/11/01	78	30.11	2	30.08	29.65	76	10,325	0.74%
2023/10/31	204	31.03	19	30.77	30.10	185	10,358	1.79%	大買/鉅額交易
2023/10/30	12	31.79	7	31.73	31.65	5	10,363	0.05%
2023/10/27	5	32.01	4	31.95	31.60	1	10,633	0.01%
2023/10/26	16	32.42	15	32.26	32.10	1	10,757	0.01%
2023/10/25	27	32.95	27	32.83	32.50	0	10,642	0.00%
2023/10/24	15	31.25	10	31.50	31.45	5	10,226	0.05%
2023/10/23	29	32.24	38	32.27	31.80	-9	10,124	-0.09%
2023/10/20	13	31.52	11.9	31.67	32.05	1.1	9,862	0.01%
2023/10/19	68	31.11	5.3	31.28	31.70	62.8	9,752	0.64%
2023/10/18	47	31.42	31	31.53	31.45	16	9,680	0.17%
2023/10/17	31	31.37	7	31.50	31.15	24	9,459	0.25%
2023/10/16	5	30.49	1	30.45	30.50	4	9,335	0.04%
2023/10/13	0.3	30.70	5	30.20	30.30	-4.8	9,490	-0.05%
2023/10/12	2	30.70	11	30.58	30.60	-9	9,693	-0.09%
2023/10/11	2	29.85	1	29.75	29.75	1	9,725	0.01%
2023/10/06	0	0.00	3	29.85	30.20	-3	9,759	-0.03%
2023/10/05	1	29.95	1.5	29.98	29.95	-0.5	9,883	-0.01%
2023/10/04	7	29.37	0	0.00	29.55	7	9,867	0.07%
2023/10/03	1	29.70	12	29.81	29.85	-11	9,889	-0.11%
2023/10/02	3	29.38	2	29.40	29.55	1	9,919	0.01%
2023/09/28	4	29.24	1	29.55	29.05	3	9,969	0.03%
2023/09/27	2	29.05	0	0.00	29.15	2	9,955	0.02%
2023/09/26	6	29.33	33	29.21	29.20	-27	10,014	-0.27%
2023/09/25	1	30.00	2	29.85	29.65	-1	10,053	-0.01%
2023/09/22	5	29.41	16	29.63	29.85	-11	10,036	-0.11%
2023/09/21	13	29.67	2	29.75	29.55	11	10,024	0.11%
2023/09/20	10	30.64	7	30.70	30.35	3	9,971	0.03%
2023/09/19	8	31.74	4.9	31.85	31.30	3.1	9,890	0.03%
2023/09/18	2.2	32.50	22	32.39	32.40	-19.8	9,808	-0.20%
2023/09/15	14.2	32.47	1	32.20	32.25	13.2	9,807	0.13%
2023/09/14	12	32.30	1.1	32.39	32.35	10.9	9,797	0.11%
2023/09/13	3	31.73	2.1	31.77	31.70	0.9	9,827	0.01%
2023/09/12	1	32.20	1	32.20	31.80	0	10,153	0.00%
2023/09/11	13	32.13	7	31.92	32.05	6	10,958	0.05%
2023/09/08	3	32.00	2	32.18	32.10	1	10,958	0.01%
2023/09/07	25.2	32.80	9	32.61	32.50	16.2	10,923	0.15%
2023/09/06	72.1	33.84	33	33.23	33.05	39.1	10,635	0.37%
2023/09/05	6.2	34.01	51.4	34.59	35.10	-45.2	9,827	-0.46%
2023/09/04	6	31.37	4	31.63	31.95	2	9,305	0.02%
2023/09/01	7.1	31.66	3	31.30	31.25	4.1	9,424	0.04%
2023/08/31	28	31.98	13	31.68	32.25	15	9,306	0.16%
2023/08/30	13.2	31.93	24	31.85	31.95	-10.8	8,982	-0.12%
2023/08/29	10	30.67	4	31.03	30.65	6	8,706	0.07%
2023/08/28	7.1	31.43	5	31.53	31.05	2.1	8,644	0.02%
2023/08/25	14.2	31.62	9	31.52	31.55	5.2	8,508	0.06%
2023/08/24	7.1	31.46	10	31.17	31.10	-2.9	8,399	-0.03%
2023/08/23	6.1	30.77	16	30.66	31.20	-9.9	8,243	-0.12%
2023/08/22	10	31.44	2	31.95	30.35	8	8,073	0.10%
2023/08/21	3	31.02	10	31.00	31.05	-7	7,785	-0.09%
2023/08/18	11	31.08	32	30.93	30.25	-21	7,662	-0.27%
2023/08/17	37	30.98	33	31.05	31.10	4	7,479	0.05%
2023/08/16	0	0.00	1	29.74	29.90	-1	7,025	-0.01%
2023/08/15	1	28.70	13	29.12	28.85	-12	6,925	-0.17%
2023/08/14	6	28.80	1.5	28.91	28.80	4.5	6,873	0.07%
2023/08/11	4.4	29.90	11	30.07	30.15	-6.6	6,759	-0.10%
2023/08/10	0	0.00	2	29.30	28.95	-2	6,652	-0.03%
2023/08/09	1	30.05	1	30.15	30.05	0	6,581	0.00%
2023/08/08	4	29.89	1	30.75	29.85	3	6,524	0.05%
2023/08/07	7.2	30.33	3	30.65	30.70	4.2	6,442	0.07%
2023/08/04	1	30.35	2	29.48	30.25	-1	6,298	-0.02%
2023/08/02	2	29.70	9	29.25	29.00	-7	6,204	-0.11%
2023/08/01	34	31.18	58	31.28	30.05	-24	6,084	-0.39%
2023/07/31	43.1	30.67	11	30.50	30.75	32.1	5,752	0.56%
2023/07/28	1	29.55	5	29.50	29.50	-4	5,499	-0.07%
2023/07/27	4	30.38	54	30.40	30.40	-50	5,410	-0.92%
2023/07/26	0	0.00	4	30.00	29.75	-4	5,267	-0.08%
2023/07/25	5	30.12	7	29.69	29.95	-2	5,141	-0.04%
2023/07/24	2	28.00	0	0.00	28.00	2	4,986	0.04%
2023/07/21	1	28.60	0	0.00	28.60	1	4,958	0.02%
2023/07/20	5	28.60	0	0.00	28.80	5	4,955	0.10%
2023/07/19	2	28.48	3.1	28.98	28.30	-1.1	4,929	-0.02%
2023/07/18	15	29.77	10	29.82	28.85	5	4,886	0.10%
2023/07/17	11.2	30.72	14	30.36	30.65	-2.8	4,704	-0.06%
2023/07/14	6	29.68	8	29.81	29.65	-2	4,481	-0.04%
2023/07/13	5	29.15	20	29.25	29.00	-15	4,462	-0.34%
2023/07/12	46	29.62	43	29.30	29.20	3	4,399	0.07%
2023/07/11	1.1	28.40	4	28.54	28.80	-3	4,250	-0.07%
2023/07/10	0	0.00	1	28.60	28.55	-1	4,230	-0.02%
2023/07/07	6.2	29.15	0	0.00	28.75	6.2	4,200	0.15%
2023/07/06	8	29.71	0	0.00	30.05	8	4,127	0.19%
2023/07/05	1	30.00	0	0.00	29.30	1	4,048	0.02%
2023/07/04	0	0.00	1	29.80	29.90	-1	4,014	-0.02%
2023/07/03	12	29.48	1	29.40	29.50	11	3,942	0.28%
2023/06/30	0	0.00	3	28.68	28.75	-3	3,877	-0.08%
2023/06/29	0	0.00	30	28.80	28.75	-30	3,916	-0.77%
2023/06/28	30	28.37	0	0.00	28.25	30	3,892	0.77%
2023/06/27	1	28.65	5	28.65	28.45	-4	3,869	-0.10%
2023/06/26	3.1	29.59	1	29.40	29.40	2.1	3,808	0.06%
2023/06/21	9	30.02	9	29.92	29.90	0	3,773	0.00%
2023/06/20	24	30.31	4	30.25	30.35	20	3,716	0.54%
2023/06/19	18	30.48	16	30.63	30.75	2	3,633	0.06%
2023/06/16	52	30.68	37	30.29	29.95	15	3,467	0.43%
2023/06/15	54	30.97	69.3	30.80	31.40	-15.3	3,062	-0.50%
2023/06/14	40	28.10	67.1	29.53	29.55	-27.1	2,171	-1.25%
2023/06/13	1	27.00	1.8	26.87	26.90	-0.8	2,045	-0.04%
2023/06/12	3	26.10	13	26.18	26.40	-10	1,973	-0.51%
2023/06/09	5	26.73	2	26.83	26.70	3	1,936	0.15%
2023/06/08	5	26.90	2.1	27.29	26.85	2.9	1,884	0.16%
2023/06/07	22	26.42	12	26.49	26.60	10	1,738	0.58%
2023/06/06	2	25.10	0	0.00	25.20	2	1,507	0.13%
2023/06/05	0.1	25.30	0	25.50	25.30	0.1	1,536	0.00%
2023/06/02	3.1	25.39	0	0.00	25.25	3.1	1,530	0.20%
2023/06/01	0	0.00	0	25.40	25.15	0	1,529	0.00%
2023/05/31	0	25.30	0	0.00	25.25	0	1,539	0.00%
2023/05/30	0	0.00	5.5	25.19	25.35	-5.5	1,523	-0.36%
2023/05/29	0.2	24.80	2	24.80	24.90	-1.8	1,470	-0.12%
2023/05/26	2	24.30	11.2	24.24	24.30	-9.2	1,499	-0.61%
2023/05/25	0	0.00	1	24.60	24.45	-1	1,556	-0.06%
2023/05/24	3	24.30	0	0.00	24.40	3	1,572	0.19%
2023/05/23	2	24.25	5	24.20	24.20	-3	1,598	-0.19%
2023/05/22	1	24.00	1	24.10	24.20	0	1,681	0.00%
2023/05/19	1	23.70	0	0.00	23.70	1	1,701	0.06%
2023/05/18	5	23.60	0	0.00	23.50	5	1,717	0.29%
2023/05/16	10	23.25	0	0.00	23.20	10	1,757	0.57%
2023/05/15	0.2	23.35	0	0.00	23.10	0.2	1,776	0.01%
2023/05/11	0	0.00	1	23.30	23.10	-1	2,031	-0.05%
2023/05/10	2	23.15	1	23.25	23.45	1	2,292	0.04%
2023/05/09	7	23.20	1	23.35	23.25	6	2,300	0.26%
2023/05/08	1	24.00	1	23.80	23.60	0	2,312	0.00%
2023/05/05	0	0.00	10	23.80	23.90	-10	2,364	-0.42%
2023/05/04	1	23.85	15	23.90	23.90	-14	2,396	-0.58%
2023/05/03	0	0.00	10	23.82	23.80	-10	2,422	-0.41%
2023/05/02	0	0.00	5	23.95	23.95	-5	2,433	-0.21%
2023/04/28	1	23.80	0	0.00	23.70	1	2,448	0.04%
2023/04/26	6.2	23.23	0	0.00	23.40	6.2	2,448	0.25%
2023/04/25	13.2	23.79	0	23.80	23.50	13.2	2,443	0.54%
2023/04/24	0.3	24.33	0.9	24.33	24.25	-0.6	2,416	-0.02%
2023/04/21	11.2	24.41	3	24.80	24.30	8.2	2,410	0.34%
2023/04/20	0	0.00	5	24.90	24.85	-5	2,401	-0.21%
2023/04/19	1	25.50	3	25.65	25.30	-2	2,431	-0.08%
2023/04/18	3	26.40	3	26.17	25.60	0	2,415	0.00%
2023/04/17	0	0.00	11	25.25	25.40	-11	2,323	-0.47%
2023/04/14	0	0.00	1	25.10	25.15	-1	2,311	-0.04%
2023/04/13	0	0.00	4	25.15	25.05	-4	2,302	-0.17%
2023/04/12	10	25.50	3	25.50	25.55	7	2,280	0.31%
2023/04/11	3	25.17	2	25.00	25.20	1	2,262	0.04%
2023/04/10	0	25.00	2	24.80	24.75	-2	2,251	-0.09%
2023/04/07	0	24.90	0	0.00	24.85	0	2,248	0.00%
2023/04/06	1	24.70	0	0.00	24.70	1	2,250	0.04%
2023/03/31	1	25.00	0	0.00	24.90	1	2,248	0.04%
2023/03/30	1	25.30	1	25.40	25.05	0	2,231	0.00%
2023/03/29	10.2	24.30	0	0.00	24.20	10.2	2,172	0.47%
2023/03/28	0.1	24.85	0	0.00	24.50	0.1	2,168	0.00%
2023/03/27	0.1	24.96	0	0.00	24.85	0.1	2,152	0.00%
2023/03/24	1	25.05	2	25.00	25.05	-1	2,162	-0.05%
2023/03/23	1	24.90	4	24.94	25.00	-3	2,152	-0.14%
2023/03/22	0.5	25.17	15	25.05	24.90	-14.5	2,147	-0.68%
2023/03/21	2	25.23	0	0.00	25.25	2	2,122	0.09%
2023/03/17	0	25.15	0	0.00	24.95	0	2,120	0.00%
2023/03/15	0	0.00	1	25.80	25.70	-1	2,140	-0.05%
2023/03/14	1	25.20	0	0.00	25.20	1	2,165	0.05%
2023/03/13	0	0.00	0.2	25.80	25.30	-0.2	2,246	-0.01%
2023/03/10	5	25.50	1	25.60	25.45	4	2,259	0.18%
2023/03/09	3	26.48	0.4	26.30	26.20	2.6	2,258	0.12%
2023/03/08	7	26.39	0	0.00	26.50	7	2,247	0.31%
2023/03/07	2	26.20	0	0.00	26.20	2	2,214	0.09%
2023/03/06	0	26.35	0	0.00	26.15	0	2,209	0.00%
2023/03/03	0.4	26.25	0.1	26.00	26.05	0.3	2,209	0.02%
2023/03/02	1	25.81	0	0.00	25.80	1	2,248	0.05%
2023/03/01	6	25.75	0	0.00	25.80	6	2,243	0.27%
2023/02/24	4	26.30	6	26.40	26.10	-2	2,231	-0.09%
2023/02/23	2	26.35	25	26.42	26.35	-23	2,185	-1.05%
2023/02/22	10	25.64	0	0.00	25.90	10	2,141	0.47%
2023/02/21	9	26.14	7	26.27	26.00	2	2,133	0.09%
2023/02/20	28	26.62	7	26.64	26.50	21	2,140	0.98%
2023/02/17	3	26.13	0	0.00	26.20	3	2,082	0.14%
2023/02/14	0	0.00	1	25.90	25.60	-1	2,108	-0.05%
2023/02/10	9	25.69	17.5	25.45	25.60	-8.5	2,136	-0.40%
2023/02/09	13	26.24	11	26.47	26.25	2	2,069	0.10%
2023/02/08	38	26.13	30	25.51	26.55	8	1,913	0.42%
2023/02/07	19	24.96	3	25.05	25.00	16	1,655	0.97%
2023/02/06	6	25.09	7	25.15	24.85	-1	1,661	-0.06%
2023/02/03	4	24.89	3	25.02	24.95	1	1,652	0.06%
2023/02/02	6	24.79	0	0.00	24.70	6	1,596	0.38%
2023/02/01	0	0.00	1	24.20	24.40	-1	1,570	-0.06%
2023/01/31	1	23.65	0	0.00	23.80	1	1,562	0.06%
2023/01/17	0	0.00	0	22.65	22.80	0	1,553	0.00%
2023/01/13	0.1	23.00	0	0.00	22.75	0.1	1,564	0.00%
2023/01/11	0.1	23.25	0	0.00	23.10	0.1	1,595	0.00%
2023/01/10	0.2	23.10	0	0.00	23.25	0.2	1,621	0.01%
2023/01/09	0	0.00	1	23.45	23.25	-1	1,651	-0.06%
2023/01/06	1	23.10	0	0.00	23.15	1	1,654	0.06%
2023/01/04	0.1	22.75	1	22.75	22.70	-0.9	1,723	-0.05%
2022/12/28	1.1	22.55	3	22.55	22.40	-1.9	1,886	-0.10%
2022/12/27	1	22.95	0	0.00	22.90	1	1,910	0.05%
2022/12/23	0.2	23.00	3	22.90	22.85	-2.8	1,934	-0.15%
2022/12/21	1.1	23.10	0	0.00	22.90	1.1	2,003	0.05%
2022/12/20	0	24.00	0	0.00	23.00	0	2,032	0.00%
2022/12/19	0.2	23.98	0	0.00	23.80	0.2	2,097	0.01%
2022/12/16	0	24.40	0	0.00	24.15	0	2,121	0.00%
2022/12/14	0	0.00	1	24.90	24.90	-1	2,190	-0.05%
2022/12/12	1	24.25	1.2	24.42	24.40	-0.2	2,373	-0.01%
2022/12/09	2	24.67	2	24.60	24.60	0	2,692	0.00%
2022/12/08	2	24.75	3	24.85	24.95	-1	2,700	-0.04%
2022/12/07	1	24.35	2.1	24.53	24.20	-1.1	2,690	-0.04%
2022/12/06	2	24.75	0	0.00	24.60	2	2,733	0.07%
2022/12/05	10	26.08	4	26.01	25.50	6	2,702	0.22%
2022/12/02	1	25.60	0	0.00	25.55	1	2,631	0.04%
2022/12/01	0.2	25.21	20	25.25	25.20	-19.8	2,620	-0.76%
2022/11/30	10	24.90	4	24.90	24.85	6	2,643	0.23%
2022/11/29	0	0.00	1	24.30	24.55	-1	2,664	-0.04%
2022/11/25	1	24.75	0	0.00	24.55	1	2,679	0.04%
2022/11/24	1	25.15	12	24.90	25.05	-11	2,680	-0.41%
2022/11/18	1	24.65	4	24.93	24.20	-3	2,777	-0.11%
2022/11/17	2	24.63	0	0.00	24.60	2	2,774	0.07%
2022/11/16	6	24.63	0	0.00	24.75	6	2,778	0.22%
2022/11/15	2	24.50	2	24.45	24.45	0	2,755	0.00%
2022/11/14	2	24.40	0	0.00	24.20	2	2,762	0.07%
2022/11/11	0	0.00	1	24.15	24.10	-1	2,778	-0.04%
2022/11/10	3	24.45	1	24.45	24.50	2	2,753	0.07%
2022/11/09	0	0.00	4	24.45	24.35	-4	2,768	-0.14%
2022/11/08	4.3	24.05	2.1	24.35	23.70	2.2	2,920	0.07%
2022/11/02	0	0.00	2	23.10	23.15	-2	2,981	-0.07%
2022/11/01	3	22.55	0	0.00	22.65	3	2,976	0.10%
2022/10/31	0	0.00	1	22.55	22.55	-1	2,980	-0.03%
2022/10/28	2	22.75	2	22.15	22.15	0	3,004	0.00%
2022/10/27	0	0.00	1	22.20	22.50	-1	3,019	-0.03%
2022/10/26	0	0.00	3	21.93	21.80	-3	3,028	-0.10%
2022/10/25	4	22.15	0	0.00	22.00	4	3,033	0.13%
2022/10/24	0	0.00	2	22.30	22.30	-2	3,040	-0.07%
2022/10/21	0	22.55	1	22.10	21.80	-1	3,071	-0.03%
2022/10/19	1	22.80	2	22.63	22.40	-1	3,146	-0.03%
2022/10/18	0	0.00	1	22.65	22.65	-1	3,160	-0.03%
2022/10/17	1	22.75	0	0.00	22.70	1	3,291	0.03%
2022/10/14	1	22.25	2	22.25	22.35	-1	3,456	-0.03%
2022/10/13	0	0.00	1	20.75	20.35	-1	3,744	-0.03%
2022/10/12	2	21.85	0	0.00	22.15	2	3,737	0.05%
2022/10/11	1	22.30	0	0.00	22.30	1	3,761	0.03%
2022/10/06	1	24.20	2	24.00	24.10	-1	3,973	-0.03%
2022/10/05	1	23.80	2	23.60	23.60	-1	4,005	-0.02%
2022/10/04	1	23.60	0	0.00	23.60	1	4,093	0.02%
2022/09/30	0	0.00	1	22.05	22.50	-1	4,135	-0.02%
2022/09/29	3.1	22.51	0	0.00	22.35	3.1	4,173	0.07%
2022/09/28	0	0.00	0.1	22.80	21.95	-0.1	4,237	0.00%
2022/09/27	3.1	22.90	10	23.00	23.25	-6.9	4,219	-0.16%
2022/09/26	4	23.40	0	0.00	22.60	4	4,227	0.09%
2022/09/22	2	24.20	0	0.00	24.30	2	4,483	0.04%
2022/09/21	1.1	24.68	2	24.73	24.75	-0.9	4,502	-0.02%
2022/09/20	9	25.33	7	25.36	25.25	2	4,480	0.04%
2022/09/19	18	25.97	11	25.95	25.85	7	4,444	0.16%
2022/09/16	10	26.63	12.2	26.84	26.75	-2.2	4,354	-0.05%
2022/09/15	3	25.05	3	25.02	25.15	0	4,087	0.00%
2022/09/14	3	24.73	1	24.80	24.80	2	4,113	0.05%
2022/09/13	1	25.40	0	0.00	25.25	1	4,128	0.02%
2022/09/06	0.1	24.95	4	24.58	24.30	-3.9	4,314	-0.09%
2022/09/05	1	25.31	2	25.50	25.25	-1	4,328	-0.02%
2022/09/02	4	26.13	2	26.25	25.95	2	4,416	0.05%
2022/09/01	5	26.15	0	0.00	26.20	5	4,490	0.11%
2022/08/31	0	0.00	1	26.45	26.35	-1	4,522	-0.02%
2022/08/30	0	0.00	4	26.25	26.20	-4	4,566	-0.09%
2022/08/29	0	0.00	1	26.10	26.05	-1	4,584	-0.02%
2022/08/26	3	26.90	1.1	26.86	26.90	1.9	4,604	0.04%
2022/08/25	4.1	26.95	3.2	26.52	26.95	0.9	4,627	0.02%
2022/08/24	2	26.10	1	26.55	26.15	1	4,615	0.02%
2022/08/23	4	26.00	1	26.00	26.10	3	4,726	0.06%
2022/08/22	1	26.35	2	26.30	26.30	-1	4,794	-0.02%
2022/08/19	2	26.85	9	26.74	26.75	-7	4,801	-0.15%
2022/08/18	2	26.20	1	26.15	26.55	1	4,807	0.02%
2022/08/17	1	26.40	20.1	26.40	26.25	-19.1	4,826	-0.40%
2022/08/16	8.1	26.43	0.1	26.60	26.35	8	4,838	0.16%
2022/08/15	28.4	26.19	66	26.17	26.60	-37.7	4,858	-0.77%
2022/08/12	0	0.00	1	28.10	28.10	-1	4,734	-0.02%
2022/08/11	3.4	27.63	1	27.35	27.30	2.4	4,772	0.05%
2022/08/09	0	0.00	3.1	28.23	28.10	-3.1	4,838	-0.06%
2022/08/08	3.1	28.24	0	0.00	28.25	3.1	4,961	0.06%
2022/08/04	3	27.67	0	0.00	27.90	3	5,147	0.06%
2022/08/03	0	27.95	0	0.00	27.80	0	5,194	0.00%
2022/08/02	1	28.16	1	28.10	28.30	0	5,227	0.00%
2022/08/01	0	28.90	0	0.00	28.85	0	5,249	0.00%
2022/07/28	0	0.00	1	28.85	28.85	-1	5,430	-0.02%
2022/07/27	1	29.00	2.1	29.30	29.30	-1.1	5,404	-0.02%
2022/07/26	4.1	28.90	4	28.86	28.75	0.1	5,373	0.00%
2022/07/25	6	29.59	2	29.45	29.45	4	5,371	0.07%
2022/07/22	11.2	30.06	3.1	29.93	29.90	8.1	5,370	0.15%
2022/07/21	9.1	29.73	11	29.85	30.10	-1.9	5,286	-0.04%
2022/07/20	58	29.98	59.1	29.97	29.10	-1.1	5,115	-0.02%
2022/07/19	1	27.55	9	27.77	27.95	-8	4,844	-0.17%
2022/07/18	1	27.50	3	27.40	27.50	-2	4,858	-0.04%
2022/07/15	4	27.08	9	27.05	26.95	-5	5,025	-0.10%
2022/07/14	7	25.79	1	25.95	25.85	6	4,955	0.12%
2022/07/13	2	27.98	0.2	27.94	27.70	1.8	4,869	0.04%
2022/07/12	5	27.56	0	0.00	26.50	5	4,808	0.10%
2022/07/11	6	28.78	4	28.61	28.50	2	4,780	0.04%
2022/07/08	2	28.90	1.1	28.62	29.00	1	4,816	0.02%
2022/07/07	3.2	27.79	5	27.58	28.10	-1.8	4,809	-0.04%
2022/07/06	34	27.95	0	0.00	27.70	34	4,808	0.71%
2022/07/04	20.2	28.62	18	28.46	28.45	2.2	4,773	0.05%
2022/07/01	15	29.12	12	29.18	28.55	3	4,815	0.06%
2022/06/30	10	31.04	16.2	31.38	30.85	-6.2	4,766	-0.13%
2022/06/29	0	0.00	1.1	30.04	30.45	-1.1	4,671	-0.02%
2022/06/28	3	30.03	0	0.00	30.05	3	4,808	0.06%
2022/06/27	10	30.65	1.3	30.60	30.85	8.7	5,167	0.17%
2022/06/24	2.1	30.08	2.2	30.01	29.60	-0.1	5,170	0.00%
2022/06/23	2	28.90	1	29.60	29.35	1	5,156	0.02%
2022/06/22	5.1	30.11	25	29.83	29.75	-19.9	5,153	-0.39%
2022/06/21	0.1	30.25	2	30.20	31.10	-1.9	5,227	-0.04%
2022/06/20	2.2	30.35	3	30.15	29.65	-0.8	5,299	-0.01%
2022/06/17	5	31.34	0	0.00	31.60	5	5,223	0.10%
2022/06/16	9	32.63	3	33.37	32.20	6	5,176	0.12%
2022/06/15	13.1	33.21	3	33.27	33.25	10.1	5,162	0.20%
2022/06/14	10	32.95	0	0.00	33.35	10	5,151	0.19%
2022/06/13	12.3	33.69	22	33.60	33.40	-9.7	5,148	-0.19%
2022/06/10	19	35.48	32	35.52	35.40	-13	5,061	-0.26%
2022/06/09	6	36.57	4	36.40	36.40	2	4,991	0.04%
2022/06/08	0	0.00	10	36.64	36.75	-10	4,992	-0.20%
2022/06/07	17	36.41	0	0.00	36.35	17	4,973	0.34%
2022/06/06	2	36.38	0	0.00	36.25	2	4,982	0.04%
2022/06/02	0	0.00	4	37.09	36.80	-4	5,005	-0.08%
2022/06/01	3	36.72	4	36.95	36.65	-1	4,991	-0.02%
2022/05/31	6	37.00	15	36.74	37.00	-9	4,946	-0.18%
2022/05/30	1	36.55	2	36.45	36.45	-1	4,853	-0.02%
2022/05/27	0	0.00	14	35.92	35.85	-14	4,814	-0.29%
2022/05/26	2	35.60	5	35.83	35.45	-3	4,831	-0.06%
2022/05/25	8	35.99	2	35.75	35.95	6	4,831	0.12%
2022/05/24	7	35.53	7	35.59	35.25	0	4,852	0.00%
2022/05/23	1	36.20	8	36.09	35.90	-7	4,833	-0.14%
2022/05/20	8	36.02	2	35.98	35.95	6	4,843	0.12%
2022/05/19	14.1	35.14	27	35.44	36.20	-12.9	4,810	-0.27%
2022/05/18	7	35.86	1	35.95	35.75	6	4,755	0.13%
2022/05/17	3	35.90	16	35.79	35.80	-13	4,717	-0.28%
2022/05/16	16	35.53	0	0.00	35.20	16	4,763	0.34%
2022/05/13	1	35.00	30	34.95	35.10	-29	4,721	-0.61%
2022/05/12	30	34.10	7.2	34.35	33.60	22.8	4,620	0.49%
2022/05/11	2	34.18	19	34.57	34.60	-17	4,586	-0.37%
2022/05/10	1.2	32.43	1	34.00	34.15	0.2	4,553	0.00%
2022/05/09	12	34.01	4	33.80	33.50	8	4,581	0.17%
2022/05/06	9	34.28	1	34.90	34.90	8	4,585	0.17%
2022/05/05	14	35.48	8	35.86	35.30	6	4,605	0.13%
2022/05/04	0	0.00	3	34.07	34.10	-3	4,478	-0.07%
2022/05/03	0	0.00	1	33.40	33.65	-1	4,509	-0.02%
2022/04/29	11	34.18	11	33.66	33.15	0	4,559	0.00%
2022/04/28	0	0.00	1	33.45	33.05	-1	4,585	-0.02%
2022/04/27	4	32.20	3	33.00	33.00	1	4,581	0.02%
2022/04/26	2	34.10	0	0.00	33.85	2	4,542	0.04%
2022/04/25	21	34.30	18	34.02	34.00	3	4,552	0.07%
2022/04/22	10	36.00	1	35.70	35.75	9	4,546	0.20%
2022/04/21	25	36.50	12	36.62	36.70	13	4,585	0.28%
2022/04/20	0	0.00	1.4	35.94	35.90	-1.4	4,424	-0.03%
2022/04/18	4.4	34.04	24	33.91	33.95	-19.6	4,543	-0.43%
2022/04/13	0	0.00	7	35.13	34.95	-7	4,706	-0.15%
2022/04/12	1	34.10	2	33.65	33.50	-1	5,002	-0.02%
2022/04/11	9	34.06	2	34.20	34.00	7	5,567	0.13%
2022/04/08	3.2	35.18	33	35.19	35.40	-29.9	5,551	-0.54%
2022/04/07	15	35.76	4	34.93	34.90	11	5,572	0.20%
2022/04/06	10.1	37.03	4	36.79	36.80	6.1	5,606	0.11%
2022/04/01	9	36.72	12.1	36.90	37.30	-3.1	5,591	-0.05%
2022/03/31	37	37.17	21	37.29	36.85	16	5,538	0.29%
2022/03/30	122	37.18	132	37.20	36.50	-10	5,398	-0.19%	大買/大賣/
2022/03/29	1	35.15	1	35.10	34.95	0	5,066	0.00%
2022/03/28	2	34.00	1	34.30	34.35	1	5,102	0.02%
2022/03/25	6	34.65	1	34.75	34.55	5	5,198	0.10%
2022/03/24	8	35.60	4	35.46	35.40	4	5,192	0.08%
2022/03/23	2	35.38	0	0.00	35.85	2	5,141	0.04%
2022/03/22	2	34.35	0	0.00	34.45	2	5,173	0.04%
2022/03/21	3	34.32	1	34.40	34.35	2	5,248	0.04%
2022/03/18	1	34.20	9	34.11	34.50	-8	5,348	-0.15%
2022/03/17	1	33.50	3	33.42	33.65	-2	5,419	-0.04%
2022/03/16	9	31.98	3	32.00	32.00	6	5,540	0.11%
2022/03/15	2	32.80	1	32.35	32.25	1	5,678	0.02%
2022/03/14	1	33.45	0	0.00	33.45	1	5,776	0.02%
2022/03/11	1	33.20	2	33.75	33.65	-1	5,927	-0.02%
2022/03/10	0	0.00	4	33.64	33.55	-4	6,021	-0.07%
2022/03/09	5	32.38	1	32.70	32.60	4	6,205	0.06%
2022/03/08	9	32.96	10	32.65	31.90	-1	6,357	-0.02%
2022/03/07	1.1	33.27	0	0.00	33.20	1.1	6,523	0.02%
2022/03/04	2	35.00	1	35.15	34.90	1	6,723	0.01%
2022/03/03	6	35.72	0	0.00	35.45	6	6,889	0.09%
2022/03/02	6	35.25	2	34.95	35.65	4	7,050	0.06%
2022/02/25	3	33.77	12	33.83	33.80	-9	7,377	-0.12%
2022/02/24	7	33.96	10	33.53	33.50	-3	7,578	-0.04%
2022/02/23	2	34.65	0	0.00	34.65	2	7,656	0.03%
2022/02/22	0.1	34.88	12.5	34.70	34.45	-12.4	7,912	-0.16%
2022/02/21	10	35.43	0	0.00	35.40	10	8,381	0.12%
2022/02/18	0	35.75	17	35.69	35.80	-17	9,702	-0.18%
2022/02/17	5	36.30	1	35.90	35.95	4	10,065	0.04%
2022/02/16	8	36.53	1	36.25	36.30	7	10,956	0.06%
2022/02/15	4	36.30	11	36.18	36.25	-7	11,511	-0.06%
2022/02/14	3	35.12	8	35.06	34.90	-5	11,760	-0.04%
2022/02/11	1	36.20	2	36.13	36.10	-1	11,941	-0.01%
2022/02/10	2	36.35	2	36.20	36.40	0	12,319	0.00%
2022/02/09	3	36.00	9	36.39	36.70	-6	12,438	-0.05%
2022/02/08	2	35.75	7	35.80	35.80	-5	12,686	-0.04%
2022/02/07	3	35.43	2	34.60	35.75	1	13,044	0.01%
2022/01/26	1.5	33.90	2	34.05	33.75	-0.5	13,683	0.00%
2022/01/25	5	34.15	6	33.95	33.70	-1	15,412	-0.01%
2022/01/24	2	34.75	5	34.40	34.95	-3	15,995	-0.02%
2022/01/21	6.1	35.14	1	35.20	35.00	5.1	16,155	0.03%
2022/01/20	6.3	35.98	1	35.95	36.10	5.3	16,284	0.03%
2022/01/19	2	36.30	5	36.12	36.10	-3	16,426	-0.02%
2022/01/18	16	36.71	11	36.85	36.50	5	16,785	0.03%
2022/01/17	2	36.30	3	36.57	36.90	-1	17,040	-0.01%
2022/01/14	5	35.23	3	35.30	35.50	2	17,516	0.01%
2022/01/13	7	36.33	1	36.10	36.05	6	17,827	0.03%
2022/01/12	12	36.36	2	36.38	36.30	10	17,937	0.06%
2022/01/11	16.3	36.61	9	36.50	36.35	7.3	18,098	0.04%
2022/01/10	27	37.14	1	37.30	37.05	26	18,078	0.14%
2022/01/07	13	37.84	0	0.00	37.45	13	18,091	0.07%
2022/01/06	1	38.65	5	38.65	39.10	-4	17,986	-0.02%
2022/01/05	43	39.56	80	40.16	39.20	-37	17,999	-0.21%
2022/01/04	60	40.43	23.5	40.29	41.30	36.6	17,754	0.21%
2022/01/03	0	0.00	4	38.80	38.60	-4	17,259	-0.02%
2021/12/30	4.1	38.84	4	38.74	38.85	0.1	17,319	0.00%
2021/12/29	12.1	39.27	0	0.00	39.00	12.1	17,393	0.07%
2021/12/28	3	38.98	0	39.00	39.00	3	17,464	0.02%
2021/12/27	7	38.57	2	38.85	38.85	5	17,587	0.03%
2021/12/24	1	39.10	7	38.56	38.45	-6	17,767	-0.03%
2021/12/23	8	38.80	0	0.00	38.75	8	17,803	0.04%
2021/12/22	2	39.20	2	39.05	38.80	0	17,907	0.00%
2021/12/21	5	38.86	2	39.15	38.80	3	18,165	0.02%
2021/12/20	7	38.29	1	38.30	38.30	6	18,233	0.03%
2021/12/17	3	38.53	1	38.35	38.35	2	18,282	0.01%
2021/12/16	2	39.15	4	39.50	39.25	-2	18,301	-0.01%
2021/12/15	8	38.49	2	38.53	38.90	6	18,308	0.03%
2021/12/14	14.2	38.64	10	38.05	38.05	4.2	18,310	0.02%
2021/12/13	4.3	38.65	0	0.00	38.55	4.3	18,304	0.02%
2021/12/10	12	39.47	0	0.00	39.20	12	18,346	0.07%
2021/12/09	2	41.00	6	41.00	40.40	-4	18,419	-0.02%
2021/12/08	3	40.77	34.5	40.91	40.60	-31.5	18,360	-0.17%
2021/12/07	3	40.72	8	41.41	40.65	-5	18,450	-0.03%
2021/12/06	21	40.71	5	40.85	40.80	16	18,441	0.09%
2021/12/03	5	41.39	8	41.36	41.25	-3	18,607	-0.02%
2021/12/02	6	41.15	3	40.42	40.30	3	18,681	0.02%
2021/12/01	9.5	40.94	11	41.07	41.40	-1.5	18,887	-0.01%
2021/11/30	6	39.54	12	40.11	41.60	-6	19,204	-0.03%
2021/11/29	15	37.84	24	38.61	38.90	-9	20,669	-0.04%
2021/11/26	19	38.92	12	38.93	38.55	7	21,153	0.03%
2021/11/25	12.1	40.70	25	40.50	40.15	-12.9	21,179	-0.06%
2021/11/24	14	39.75	13	39.65	39.60	1	21,052	0.00%
2021/11/23	17	40.33	11	40.22	39.90	6	21,047	0.03%
2021/11/22	9	41.27	6	41.05	41.15	3	21,010	0.01%
2021/11/19	9	41.43	9	41.61	40.80	0	21,284	0.00%
2021/11/18	28	42.18	17.2	41.93	41.40	10.8	21,203	0.05%
2021/11/17	576	43.96	587	43.84	42.35	-11	20,858	-0.05%	大買/大賣/
2021/11/16	19	41.18	36	41.28	41.25	-17	19,717	-0.09%
2021/11/15	63.2	42.04	35	42.03	41.05	28.2	19,620	0.14%
2021/11/12	34	41.06	33	40.55	41.00	1	18,949	0.01%
2021/11/11	19.2	39.67	8	39.96	39.15	11.2	18,495	0.06%
2021/11/10	6	39.06	1	39.59	39.60	5	18,399	0.03%
2021/11/09	38.1	39.64	36	39.53	39.65	2.1	18,452	0.01%
2021/11/08	39	38.84	31	38.66	38.55	8	18,199	0.04%
2021/11/05	18	38.69	18	38.87	39.10	0	18,422	0.00%
2021/11/04	37.2	39.83	58.5	39.48	38.90	-21.3	18,472	-0.12%
2021/11/03	25.3	39.66	22	40.27	39.85	3.3	18,472	0.02%
2021/11/02	64.2	41.91	50.2	42.87	40.80	14	18,042	0.08%
2021/11/01	23	38.85	34	38.70	39.85	-11	16,524	-0.07%
2021/10/29	9	37.28	23	37.38	37.00	-14	16,330	-0.09%
2021/10/28	11	37.16	9	37.35	36.75	2	16,435	0.01%
2021/10/27	8.1	36.45	28.2	36.50	36.60	-20.1	16,897	-0.12%
2021/10/26	20.5	37.71	20	37.89	37.05	0.5	17,415	0.00%
2021/10/25	27	37.27	23.2	37.51	37.15	3.8	17,709	0.02%
2021/10/22	72	36.83	65.3	37.18	37.60	6.7	18,459	0.04%
2021/10/21	23	36.69	16	36.66	35.60	7	19,126	0.04%
2021/10/20	15	35.62	2	35.83	36.05	13	19,840	0.07%
2021/10/19	5.3	34.63	10	35.19	35.25	-4.8	21,324	-0.02%
2021/10/18	1	33.50	1	34.10	33.75	0	24,167	0.00%
2021/10/15	1	33.55	9	33.72	34.00	-8	25,658	-0.03%
2021/10/14	1	32.30	3	32.67	32.60	-2	26,229	-0.01%
2021/10/13	12	32.60	3	33.30	32.00	9	26,992	0.03%
2021/10/12	13	34.18	9	34.35	33.15	4	27,638	0.01%
2021/10/08	5.5	35.01	3	34.80	34.55	2.5	28,093	0.01%
2021/10/07	0	0.00	24	34.59	34.70	-24	28,820	-0.08%
2021/10/06	12	33.27	28	33.16	33.10	-16	31,899	-0.05%
2021/10/05	46	33.25	219	32.20	33.25	-173	33,099	-0.52%	大賣/鉅額交易
2021/10/04	14.3	32.86	12	33.20	32.00	2.3	33,868	0.01%
2021/10/01	14	34.13	10	34.49	33.60	4	34,108	0.01%
2021/09/30	6	35.93	8	36.18	36.05	-2	34,293	-0.01%
2021/09/29	20.1	36.44	19	36.28	36.05	1.1	34,450	0.00%
2021/09/28	11	37.66	6	37.68	37.60	5	34,776	0.01%
2021/09/27	3	36.42	6	36.80	37.05	-3	34,636	-0.01%
2021/09/24	5	36.34	10	36.17	36.00	-5	34,690	-0.01%
2021/09/23	8	36.09	69	36.09	36.00	-61	34,911	-0.17%
2021/09/22	17.3	36.42	8.4	36.61	36.10	8.9	35,592	0.02%
2021/09/17	9	37.43	10	37.19	37.80	-1	36,401	0.00%
2021/09/16	16.5	37.31	3	37.47	37.00	13.5	36,613	0.04%
2021/09/15	16	37.53	17	37.44	37.25	-1	36,646	0.00%
2021/09/14	10	37.78	12	38.13	38.50	-2	36,735	-0.01%
2021/09/13	13.1	38.28	10	38.05	37.85	3.1	36,718	0.01%
2021/09/10	6.1	38.51	7	38.35	38.65	-1	36,799	0.00%
2021/09/09	7	37.40	5	37.96	38.30	2	36,814	0.01%
2021/09/08	8	37.72	3	38.02	37.40	5	36,885	0.01%
2021/09/07	29	38.30	12	38.46	38.65	17	36,887	0.05%
2021/09/06	21.5	40.51	22	39.64	39.10	-0.5	36,978	0.00%
2021/09/03	56	41.41	22	41.58	41.70	34	37,159	0.09%
2021/09/02	298.3	43.38	298	43.86	40.60	0.3	37,520	0.00%	大買/大賣/
2021/09/01	38	40.53	54	40.74	42.05	-16	36,735	-0.04%
2021/08/31	8	38.68	18	38.74	39.30	-10	36,422	-0.03%
2021/08/30	15	38.05	35	37.96	37.75	-20	36,581	-0.05%
2021/08/27	10	38.48	9	37.94	37.85	1	36,773	0.00%
2021/08/26	28	38.60	20	38.37	38.35	8	36,824	0.02%
2021/08/25	31	38.71	20	38.76	38.30	11	36,876	0.03%
2021/08/24	20	38.06	7.3	38.31	37.50	12.7	36,777	0.03%
2021/08/23	1.5	38.48	7	38.51	38.55	-5.5	36,876	-0.01%
2021/08/20	3	37.03	9	36.96	37.05	-6	37,038	-0.02%
2021/08/19	15.1	37.65	21	37.23	36.50	-6	37,228	-0.02%
2021/08/18	6	37.36	7	35.88	37.60	-1	37,207	0.00%
2021/08/17	2.1	35.89	3	36.75	35.15	-0.9	37,852	0.00%
2021/08/16	8	37.71	7.3	37.69	37.50	0.7	37,897	0.00%
2021/08/13	18.2	39.30	82	39.84	37.40	-63.8	37,806	-0.17%
2021/08/12	3	39.33	1	38.71	39.45	2	37,796	0.01%
2021/08/11	24.1	39.14	18	39.22	38.20	6.1	37,955	0.02%
2021/08/10	15	40.30	29.1	40.08	40.45	-14.1	37,974	-0.04%
2021/08/09	38	41.26	16.1	40.55	40.30	21.9	37,904	0.06%
2021/08/06	27	42.98	7	42.41	42.15	20	37,815	0.05%
2021/08/05	30.1	43.61	32	43.53	43.05	-2	38,084	-0.01%
2021/08/04	42.1	43.78	46	43.70	43.30	-3.9	38,435	-0.01%
2021/08/03	7	43.11	13	43.37	43.40	-6	38,377	-0.02%
2021/08/02	40	43.80	47	43.68	42.85	-7	38,306	-0.02%
2021/07/30	19	43.18	28	43.60	43.40	-9	38,010	-0.02%
2021/07/29	79	43.81	114	43.34	43.10	-35	37,638	-0.09%	大賣/
2021/07/28	132.1	41.17	60.7	41.83	42.45	71.4	37,375	0.19%	大買/
2021/07/27	50.1	44.71	36	44.93	43.40	14.1	37,014	0.04%
2021/07/26	330.2	46.52	334	46.47	46.50	-3.8	37,296	-0.01%	大買/大賣/
2021/07/23	344.6	46.88	353.1	46.80	44.90	-8.5	38,235	-0.02%	大買/大賣/
2021/07/22	314.8	45.62	295.3	45.31	44.70	19.5	36,872	0.05%	大買/大賣/
2021/07/21	86	43.44	86	43.71	43.90	0	34,037	0.00%
2021/07/20	33	38.46	337	38.89	39.95	-304	32,699	-0.93%	大賣/鉅額交易
2021/07/19	31.2	39.23	44	39.38	38.95	-12.8	32,374	-0.04%
2021/07/16	21.5	38.41	38	38.28	38.90	-16.5	32,135	-0.05%
2021/07/15	70.3	36.25	65	36.23	37.40	5.3	31,890	0.02%
2021/07/14	42	36.84	69.5	37.55	36.30	-27.5	32,698	-0.08%
2021/07/13	434.5	39.95	627	40.56	37.30	-192.5	32,442	-0.59%	大買/大賣/鉅額交易
2021/07/12	331.1	38.26	250.1	38.25	38.30	81	29,554	0.27%	大買/大賣/
2021/07/09	45	33.78	104	33.98	34.85	-59	28,571	-0.21%	大賣/
2021/07/08	65	33.35	10	33.05	32.85	55	28,148	0.20%
2021/07/07	29	32.63	29	33.18	32.70	0	28,156	0.00%
2021/07/06	13	32.54	24	32.38	32.30	-11	28,388	-0.04%
2021/07/05	22	32.91	15	32.97	33.00	7	28,575	0.02%
2021/07/02	4	31.69	24	31.77	31.80	-20	28,580	-0.07%
2021/07/01	15	31.91	14	31.08	31.10	1	29,544	0.00%
2021/06/30	45	31.89	16	31.75	31.75	29	30,540	0.09%
2021/06/29	92	32.65	51	32.80	31.95	41	31,149	0.13%
2021/06/28	39	33.61	64	33.83	33.95	-25	30,862	-0.08%
2021/06/25	35	32.43	18	32.45	32.00	17	30,669	0.06%
2021/06/24	9	31.83	7	31.91	31.95	2	30,690	0.01%
2021/06/23	13	31.76	35	31.83	31.95	-22	30,916	-0.07%
2021/06/22	24	31.52	25	31.70	30.90	-1	31,361	0.00%
2021/06/21	15	31.15	32	31.26	31.60	-17	32,370	-0.05%
2021/06/18	26	32.46	10	32.15	31.85	16	34,039	0.05%
2021/06/17	12	32.00	8	32.19	32.40	4	34,686	0.01%
2021/06/16	433	32.04	3	31.62	31.35	430	34,671	1.24%	大買/鉅額交易
2021/06/15	70	32.65	25	32.49	32.40	45	34,743	0.13%
2021/06/11	34	32.36	23	32.22	32.45	11	34,893	0.03%
2021/06/10	24	32.06	15	32.23	31.70	9	34,575	0.03%
2021/06/09	31	31.75	42	31.84	32.25	-11	34,075	-0.03%
2021/06/08	18	30.86	22	30.72	30.90	-4	33,380	-0.01%
2021/06/07	24.1	30.32	20	30.51	29.90	4.1	33,281	0.01%
2021/06/04	14	30.59	28	30.65	30.45	-14	33,080	-0.04%
2021/06/03	22	30.08	15	30.06	30.10	7	32,982	0.02%
2021/06/02	6.1	29.74	12	29.75	29.55	-5.9	32,945	-0.02%
2021/06/01	6	30.38	3	30.48	30.20	3	32,837	0.01%
2021/05/31	15	29.76	14	29.89	29.85	1	32,706	0.00%
2021/05/28	41	29.85	21	29.83	29.50	20	32,637	0.06%
2021/05/27	4	29.35	14	29.32	29.35	-10	32,590	-0.03%
2021/05/26	12	28.75	32	28.76	28.80	-20	32,422	-0.06%
2021/05/25	63	29.05	47	29.17	29.10	16	32,412	0.05%
2021/05/24	30	27.73	2	27.53	27.90	28	31,818	0.09%
2021/05/21	23	26.77	2	27.10	26.50	21	31,924	0.07%
2021/05/20	14	26.48	7	26.56	25.85	7	32,323	0.02%
2021/05/19	12	25.85	16	25.76	26.30	-4	32,599	-0.01%
2021/05/18	2	24.40	26	24.09	25.70	-24	33,039	-0.07%
2021/05/17	24	23.56	4	24.14	23.40	20	33,063	0.06%
2021/05/14	4	25.85	4	26.34	25.95	0	32,994	0.00%
2021/05/13	64	25.45	65	25.43	26.05	-1	32,962	0.00%
2021/05/12	24.1	26.56	18	26.62	25.30	6.1	32,685	0.02%
2021/05/11	32.1	28.99	20	28.04	27.90	12.1	32,489	0.04%
2021/05/10	16.1	30.86	8	30.71	30.50	8.1	33,017	0.02%
2021/05/07	2.2	31.05	37	30.57	31.20	-34.8	35,030	-0.10%
2021/05/06	22.1	29.49	28	30.47	29.55	-6	35,368	-0.02%
2021/05/05	35	31.21	70.1	30.74	29.80	-35.1	35,727	-0.10%
2021/05/04	34.1	30.69	13	30.03	30.45	21.1	35,985	0.06%
2021/05/03	145.1	33.88	247	34.25	32.20	-101.9	35,869	-0.28%	大買/大賣/鉅額交易
2021/04/29	854	34.34	743	34.25	35.05	111	35,279	0.31%	大買/大賣/鉅額交易
2021/04/28	95	32.19	97	32.13	31.90	-2	34,789	-0.01%
2021/04/27	20.1	31.92	15	32.27	31.75	5.1	36,626	0.01%
2021/04/26	11	32.14	36	31.94	32.15	-25	37,864	-0.07%
2021/04/23	4	32.00	11	31.41	32.15	-7	38,967	-0.02%
2021/04/22	49.1	32.09	33	33.04	30.80	16.1	39,286	0.04%
2021/04/21	36.1	33.27	19	33.64	33.05	17.1	39,685	0.04%
2021/04/20	100.2	33.65	96	33.70	33.75	4.2	41,249	0.01%
2021/04/19	48	31.48	66	31.51	32.25	-18	41,999	-0.04%
2021/04/16	34.6	31.04	23	31.15	30.95	11.6	42,586	0.03%
2021/04/15	13	30.89	17	30.80	31.30	-4	42,652	-0.01%
2021/04/14	16	30.15	13	30.07	30.10	3	42,856	0.01%
2021/04/13	48.3	31.46	50	31.52	30.90	-1.8	42,534	0.00%
2021/04/12	23	31.49	54	31.24	30.95	-31	42,290	-0.07%
2021/04/09	19	32.91	13	32.92	32.40	6	41,776	0.01%
2021/04/08	21	33.07	28	32.92	32.85	-7	41,548	-0.02%
2021/04/07	55	33.98	42.1	33.67	33.15	12.9	41,705	0.03%
2021/04/06	55	33.24	61.1	33.11	34.10	-6.1	41,049	-0.01%
2021/04/01	41	31.09	64.2	31.22	31.05	-23.2	40,359	-0.06%
2021/03/31	57.1	30.68	82	30.56	30.00	-24.9	39,621	-0.06%
2021/03/30	56	30.60	42	30.58	30.90	14	39,344	0.04%
2021/03/29	20	29.64	9	29.57	29.55	11	38,674	0.03%
2021/03/26	36.1	29.52	26.5	29.59	29.30	9.6	38,476	0.02%
2021/03/25	99.1	30.60	86	30.53	29.60	13.1	38,239	0.03%
2021/03/24	220	31.22	227	31.15	30.50	-7	37,772	-0.02%	大買/大賣/
2021/03/23	130	30.63	140.1	30.61	30.90	-10.1	36,947	-0.03%	大買/大賣/
2021/03/22	71.1	27.44	68	27.30	28.80	3.1	35,152	0.01%
2021/03/19	17	25.80	50	25.70	26.25	-33	34,362	-0.10%
2021/03/18	69	26.43	41	26.48	26.00	28	34,244	0.08%
2021/03/17	64	26.42	43	26.26	26.25	21	34,074	0.06%
2021/03/16	46	25.70	43	25.67	25.75	3	33,715	0.01%
2021/03/15	146	25.83	149	25.76	25.40	-3	33,655	-0.01%	大買/大賣/
2021/03/12	35	25.18	40	25.19	24.85	-5	33,501	-0.01%
2021/03/11	68	24.95	30	24.76	25.40	38	34,099	0.11%
2021/03/10	25	24.32	31	24.57	23.95	-6	34,468	-0.02%
2021/03/09	24	23.77	54	23.98	23.90	-30	34,459	-0.09%
2021/03/08	5	25.00	6	25.03	24.25	-1	34,373	0.00%
2021/03/05	130	24.66	130	24.49	24.75	0	34,369	0.00%	大買/大賣/
2021/03/04	85	25.23	67	25.13	24.70	18	34,334	0.05%
2021/03/03	89	25.25	98	25.30	25.30	-9	34,611	-0.03%
2021/03/02	34	25.81	29	25.91	25.55	5	34,445	0.01%
2021/02/26	84	25.58	127.1	25.28	25.75	-43.1	34,261	-0.13%	大賣/
2021/02/25	36	25.79	137	25.86	25.50	-101	34,209	-0.30%	大賣/鉅額交易
2021/02/24	32	25.94	27	26.23	25.45	5	34,275	0.01%
2021/02/23	65	26.16	187	26.20	26.05	-122	34,263	-0.36%	大賣/鉅額交易
2021/02/22	123	27.18	64	26.99	26.80	59	34,238	0.17%	大買/
2021/02/19	124	26.54	114	26.46	26.65	10	33,748	0.03%	大買/大賣/
2021/02/18	66	26.15	98	26.22	26.50	-32	33,377	-0.10%
2021/02/17	65	24.67	39	24.76	24.90	26	32,857	0.08%
2021/02/05	41	24.03	42	24.06	23.80	-1	32,472	0.00%
2021/02/04	114	24.19	80	24.20	23.90	34	32,275	0.11%	大買/
2021/02/03	52	24.38	45	24.29	24.30	7	32,059	0.02%
2021/02/02	47	24.30	46	24.31	24.15	1	31,898	0.00%
2021/02/01	120	24.35	77	24.54	23.80	43	31,660	0.14%	大買/
2021/01/29	849	26.80	770.1	27.14	25.10	78.9	30,816	0.26%	大買/大賣/
2021/01/28	294	26.05	300	26.12	25.80	-6	28,568	-0.02%	大買/大賣/
2021/01/27	34	25.63	47	25.63	25.60	-13	27,891	-0.05%
2021/01/26	103	25.14	51.1	25.84	25.00	51.9	27,254	0.19%	大買/
2021/01/25	41	25.16	46	25.26	25.15	-5	26,603	-0.02%
2021/01/22	157	25.25	286	25.19	25.25	-129	26,066	-0.49%	大買/大賣/鉅額交易
2021/01/21	337.1	25.81	258.5	25.90	25.10	78.6	25,197	0.31%	大買/大賣/
2021/01/20	161	25.44	133	26.04	24.65	28	23,693	0.12%	大買/大賣/
2021/01/19	402	26.39	422.4	26.40	27.20	-20.4	21,667	-0.09%	大買/大賣/
2021/01/18	441.2	23.74	411	23.88	24.75	30.2	20,346	0.15%	大買/大賣/
2021/01/15	52	22.52	50	22.60	22.50	2	19,028	0.01%
2021/01/14	32	22.90	65.1	23.08	23.00	-33.1	18,428	-0.18%
2021/01/13	270.1	22.71	19	23.08	23.40	251.1	17,516	1.43%	大買/鉅額交易
2021/01/12	745	22.31	723	22.35	22.45	22	15,549	0.14%	大買/大賣/
2021/01/11	26	19.84	71	19.72	20.45	-45	13,671	-0.33%
2021/01/08	12	18.63	15	18.93	18.60	-3	12,564	-0.02%
2021/01/07	22	18.78	61	18.72	18.45	-39	12,293	-0.32%
2021/01/06	1	17.70	103	17.64	17.75	-102	11,846	-0.86%	大賣/鉅額交易
2021/01/05	61	18.19	7	18.11	18.05	54	11,715	0.46%
2021/01/04	51	18.46	26	18.55	18.50	25	11,613	0.22%
2020/12/31	25	18.38	5	18.66	18.30	20	11,740	0.17%
2020/12/30	37	18.68	31	18.75	18.60	6	11,563	0.05%
2020/12/29	53	18.34	21	18.35	18.10	32	10,972	0.29%
2020/12/28	59	17.63	46	17.74	18.30	13	10,507	0.12%
2020/12/25	20	17.41	16	17.25	17.30	4	9,995	0.04%
2020/12/24	3	17.35	11	17.18	17.45	-8	9,851	-0.08%
2020/12/23	0	0.00	12	16.79	16.80	-12	9,704	-0.12%
2020/12/22	25	16.79	2	17.15	16.45	23	9,834	0.23%
2020/12/21	9	16.60	11	16.89	16.95	-2	9,927	-0.02%
2020/12/18	18	17.21	0	0.00	17.10	18	10,233	0.18%
2020/12/17	6	17.04	17	17.43	17.65	-11	10,274	-0.11%
2020/12/16	0	0.00	41	17.05	16.95	-41	10,266	-0.40%
2020/12/15	0	0.00	3	16.85	16.65	-3	10,405	-0.03%
2020/12/14	57	17.25	11	17.30	17.15	46	10,400	0.44%
2020/12/11	24	17.20	46	17.06	17.20	-22	10,518	-0.21%
2020/12/10	46	16.94	0	0.00	16.75	46	10,700	0.43%
2020/12/09	34	17.16	24	17.32	17.45	10	10,629	0.09%
2020/12/08	7.1	17.11	9	16.98	17.05	-1.9	10,524	-0.02%
2020/12/07	41	18.02	12	17.67	17.65	29	10,374	0.28%
2020/12/04	37	16.78	17	16.63	17.35	20	9,681	0.21%
2020/12/03	0	0.00	62	16.10	15.85	-62	9,117	-0.68%
2020/12/02	11	15.83	3	15.85	16.05	8	9,171	0.09%
2020/12/01	11	15.87	20	15.82	15.95	-9	9,151	-0.10%
2020/11/30	4	15.60	26	15.63	15.60	-22	9,051	-0.24%
2020/11/27	38	16.13	10	15.66	15.75	28	9,069	0.31%
2020/11/26	4	15.45	1	15.45	15.45	3	8,817	0.03%
2020/11/25	10	15.25	16	15.26	15.30	-6	8,760	-0.07%
2020/11/24	15	15.41	15	15.13	15.05	0	8,651	0.00%
2020/11/23	43	15.74	43	15.76	15.50	0	8,496	0.00%
2020/11/20	54	15.54	0	0.00	15.75	54	8,207	0.66%
2020/11/19	6	15.25	14.9	15.34	15.55	-8.9	7,947	-0.11%
2020/11/18	6	14.85	1	14.85	14.85	5	7,645	0.07%
2020/11/17	9	15.07	220	14.90	14.85	-211	7,635	-2.76%	大賣/鉅額交易
2020/11/16	0	0.00	64	14.92	14.95	-64	7,625	-0.84%
2020/11/13	8	14.30	3	14.38	14.30	5	7,527	0.07%
2020/11/12	25	14.27	0	0.00	14.30	25	7,604	0.33%
2020/11/11	24	14.56	0	0.00	14.45	24	7,824	0.31%
2020/11/10	12	14.68	0	0.00	14.65	12	7,850	0.15%
2020/11/09	20	14.96	2	14.75	15.10	18	7,770	0.23%
2020/11/06	0	0.00	4	14.50	14.55	-4	7,636	-0.05%
2020/11/04	30	14.40	4	14.48	14.35	26	7,775	0.33%
2020/11/02	25	14.06	16	14.00	13.95	9	7,761	0.12%
2020/10/30	14	14.27	20	14.11	14.10	-6	7,799	-0.08%
2020/10/29	7	14.14	0	0.00	14.35	7	7,783	0.09%
2020/10/28	7	14.62	0	0.00	14.35	7	7,770	0.09%
2020/10/27	55	14.90	16	14.83	14.75	39	7,785	0.50%
2020/10/26	196	15.07	24	15.07	15.00	172	7,745	2.22%	大買/鉅額交易
2020/10/23	8	14.74	5	14.76	14.80	3	7,649	0.04%
2020/10/22	27	14.96	39	14.90	14.75	-12	7,754	-0.15%
2020/10/21	11	14.83	10	14.95	14.85	1	7,710	0.01%
2020/10/20	4	14.88	1	14.90	14.90	3	7,685	0.04%
2020/10/19	16	14.96	27	14.82	14.85	-11	7,633	-0.14%
2020/10/16	15	14.38	15	14.67	14.30	0	7,607	0.00%
2020/10/15	10	14.68	3	14.65	14.65	7	7,670	0.09%
2020/10/14	0	0.00	14	14.62	14.55	-14	7,604	-0.18%
2020/10/13	15	14.35	1	14.35	14.40	14	7,542	0.19%
2020/10/12	2	14.30	1	14.50	14.30	1	7,481	0.01%
2020/10/08	16	14.53	5	14.37	14.50	11	7,420	0.15%
2020/10/07	2	13.80	0	0.00	13.85	2	7,160	0.03%
2020/10/06	1	13.70	0	0.00	13.80	1	7,165	0.01%
2020/10/05	1	13.60	1	13.50	13.45	0	7,184	0.00%
2020/09/30	0	0.00	3	13.45	13.50	-3	7,240	-0.04%
2020/09/29	4	13.48	0	0.00	13.40	4	7,339	0.05%
2020/09/28	2	13.48	1	13.45	13.55	1	7,387	0.01%
2020/09/25	2	13.75	0	0.00	13.45	2	7,431	0.03%
2020/09/24	2	14.23	18	14.46	13.85	-16	7,279	-0.22%
2020/09/23	12	15.03	2	15.08	14.45	10	7,098	0.14%
2020/09/22	0	0.00	5	14.48	14.85	-5	6,737	-0.07%
2020/09/21	12	14.80	3	15.00	14.50	9	6,512	0.14%
2020/09/18	2	14.60	1	14.50	14.80	1	6,267	0.02%
2020/09/17	1	14.20	4	14.21	14.25	-3	6,221	-0.05%
2020/09/16	35	14.44	21	14.14	14.10	14	6,800	0.21%
2020/09/15	7	14.08	23	14.15	14.30	-16	6,620	-0.24%
2020/09/14	8	13.71	27	13.72	13.75	-19	6,339	-0.30%
2020/09/11	0	0.00	10	13.48	13.35	-10	6,260	-0.16%
2020/09/09	0	0.00	0.2	13.80	13.80	-0.2	6,106	0.00%
2020/09/08	2	13.15	5	13.25	13.25	-3	5,988	-0.05%
2020/09/07	10	13.44	33	13.55	13.40	-23	5,936	-0.39%
2020/09/04	5	13.13	6	13.22	13.25	-1	5,770	-0.02%
2020/09/03	5	12.95	4	13.11	13.05	1	5,723	0.02%
2020/09/02	5	12.90	2	12.85	12.85	3	5,662	0.05%
2020/09/01	1	12.95	12	12.98	13.15	-11	5,580	-0.20%
2020/08/28	2	12.35	0	0.00	12.35	2	5,451	0.04%
2020/08/27	1	12.60	0	0.00	12.40	1	5,582	0.02%
2020/08/25	0	0.00	2	12.40	12.30	-2	5,921	-0.03%
2020/08/24	0	0.00	1	12.10	12.25	-1	5,898	-0.02%
2020/08/21	0	0.00	2	12.15	12.25	-2	6,054	-0.03%
2020/08/20	2	11.75	3	12.30	11.90	-1	6,181	-0.02%
2020/08/19	5	13.20	0	0.00	12.80	5	6,033	0.08%
2020/08/18	5	13.10	0	0.00	13.30	5	5,918	0.08%
2020/08/17	0	0.00	1	13.25	13.30	-1	5,829	-0.02%
2020/08/14	1	12.80	8	12.65	12.85	-7	5,617	-0.12%
2020/08/10	2	12.70	5	12.66	12.80	-3	5,888	-0.05%
2020/08/06	1	12.40	0	0.00	12.40	1	5,846	0.02%
2020/08/05	1	12.65	14	12.57	12.50	-13	5,828	-0.22%
2020/08/04	10	12.35	0	0.00	12.40	10	5,783	0.17%
2020/07/31	20	12.53	0	0.00	12.30	20	5,777	0.35%
2020/07/30	1	12.55	1	12.40	12.50	0	5,750	0.00%
2020/07/29	1	12.15	0	0.00	12.20	1	5,704	0.02%
2020/07/28	9	12.29	14	12.69	12.00	-5	5,652	-0.09%
2020/07/27	8	12.25	1	12.15	12.10	7	5,499	0.13%
2020/07/23	0	0.00	10	12.75	12.60	-10	5,524	-0.18%
2020/07/22	9	12.70	14	12.56	12.70	-5	5,481	-0.09%
2020/07/21	0	0.00	6	12.11	12.35	-6	5,320	-0.11%
2020/07/20	0	0.00	1	11.45	11.75	-1	5,205	-0.02%
2020/07/13	1	12.30	0	0.00	12.25	1	5,143	0.02%
2020/07/10	10	12.35	0	0.00	12.30	10	5,133	0.19%
2020/07/09	1	12.95	0	0.00	12.80	1	5,143	0.02%
2020/07/08	0	0.00	2	12.75	12.75	-2	5,060	-0.04%
2020/07/07	3	12.80	1	12.55	12.40	2	4,929	0.04%
2020/07/06	8	12.63	3	12.72	12.75	5	4,853	0.10%
2020/07/03	11	12.59	1	12.50	12.45	10	4,761	0.21%
2020/07/02	0	0.00	5	12.40	12.40	-5	4,707	-0.11%
2020/07/01	6	12.54	1	12.35	12.45	5	4,675	0.11%
2020/06/30	2	12.25	0	0.00	12.20	2	4,597	0.04%
2020/06/29	0	0.00	1	12.60	12.25	-1	4,544	-0.02%
2020/06/24	1	12.40	0	0.00	12.45	1	4,384	0.02%
2020/06/23	6	12.72	153	12.51	12.85	-147	4,210	-3.49%	大賣/鉅額交易
2020/06/16	0	0.00	5	11.20	11.20	-5	3,394	-0.15%
2020/06/15	0	0.00	2	11.05	11.05	-2	3,437	-0.06%
2020/06/11	0	0.00	1	11.60	11.50	-1	3,424	-0.03%
2020/06/09	0	0.00	5	11.78	11.80	-5	3,404	-0.15%
2020/06/08	0	0.00	4	11.93	11.75	-4	3,432	-0.12%
2020/06/05	3	11.85	10	11.95	11.90	-7	3,389	-0.21%
2020/06/04	4	12.01	3	11.90	11.85	1	3,366	0.03%
2020/06/02	1	11.95	1	11.70	11.70	0	3,192	0.00%
2020/06/01	17	11.97	4	12.15	12.05	13	3,124	0.42%
2020/05/28	20	11.46	1	11.35	11.25	19	2,799	0.68%
2020/05/27	4	10.98	1	11.20	11.45	3	2,624	0.11%
2020/05/25	1	10.70	3	10.55	10.55	-2	2,457	-0.08%
2020/05/22	0	0.00	5	10.77	10.70	-5	2,451	-0.20%
2020/05/20	6	10.94	1	10.90	10.95	5	2,382	0.21%
2020/05/19	5	10.95	1	11.15	11.15	4	2,225	0.18%
2020/05/18	1	10.15	0	0.00	10.15	1	1,905	0.05%
2020/05/15	5	10.15	0	0.00	10.15	5	1,892	0.26%
2020/05/14	3	10.45	1	10.20	10.50	2	1,853	0.11%
2020/04/29	0	0.00	8	10.41	10.50	-8	1,802	-0.44%
2020/04/27	0	0.00	7	10.21	10.25	-7	1,800	-0.39%
2020/04/24	8	10.31	0	0.00	10.10	8	1,821	0.44%
2020/04/21	1	9.82	0	0.00	9.65	1	1,779	0.06%
2020/04/14	7	10.20	0	0.00	10.15	7	1,821	0.38%
2020/04/08	0	9.80	0	0.00	9.60	0	2,003	0.00%
2020/04/07	0	9.50	5	9.28	9.26	-5	2,008	-0.25%
2020/04/01	1	8.81	1	8.62	8.84	0	2,218	0.00%
2020/03/26	5	8.50	0	0.00	8.53	5	2,233	0.22%
2020/03/20	35	8.00	0	0.00	7.99	35	2,222	1.57%
2020/03/19	0	0.00	2	7.76	7.42	-2	2,206	-0.09%
2020/03/17	0	0.00	20	8.52	8.36	-20	2,157	-0.93%
2020/03/16	0	0.00	1	9.20	8.81	-1	2,147	-0.05%
2020/03/13	35	8.95	1	8.88	9.10	34	2,130	1.60%
2020/03/12	3	9.95	0	0.00	9.83	3	2,122	0.14%
2020/03/11	1	10.75	0	0.00	10.50	1	2,080	0.05%
2020/03/10	10	10.30	1	10.40	10.65	9	2,093	0.43%
2020/03/09	28	10.70	0	0.00	10.65	28	2,074	1.35%
2020/03/06	20.3	11.10	0	0.00	11.10	20.3	2,054	0.99%
2020/03/05	1.6	11.27	0	0.00	11.20	1.6	2,048	0.08%
2020/03/04	5	11.00	1	11.05	11.20	4	2,043	0.20%
2020/03/03	1	11.15	0	0.00	11.10	1	2,035	0.05%
2020/02/27	28	11.29	2	11.25	11.00	26	2,024	1.28%
2020/02/25	0	0.00	1.5	11.48	11.45	-1.5	1,983	-0.07%
2020/02/19	0	0.00	3	12.00	11.95	-3	1,993	-0.15%
2020/02/18	5	11.85	0	0.00	11.85	5	1,991	0.25%
2020/02/13	0	0.00	1	12.05	11.90	-1	2,001	-0.05%
2020/02/12	1	12.00	0	0.00	12.00	1	2,014	0.05%
2020/02/11	4	11.89	2	11.80	11.85	2	2,022	0.10%
2020/02/10	1	11.85	0	0.00	11.80	1	2,039	0.05%
2020/02/06	0	0.00	1	12.25	12.20	-1	2,071	-0.05%
2020/02/05	1	12.15	0	0.00	12.00	1	2,099	0.05%
2020/02/04	0	12.35	15	12.23	12.20	-15	2,090	-0.72%
2020/02/03	12	12.02	8	12.16	12.25	4	2,085	0.19%
2020/01/31	0	0.00	1	12.00	12.10	-1	1,984	-0.05%
2020/01/30	3	12.27	0	0.00	12.10	3	2,029	0.15%
2020/01/20	1	13.40	1	13.40	13.40	0	1,977	0.00%
2020/01/17	0	0.00	1	13.40	13.40	-1	1,972	-0.05%
2020/01/14	16	13.40	0	0.00	13.35	16	2,190	0.73%
2020/01/13	0	0.00	2	13.08	13.35	-2	2,261	-0.09%
2020/01/10	1	12.90	0	0.00	12.85	1	2,268	0.04%
2020/01/09	0	12.95	0	0.00	12.95	0	2,270	0.00%
2020/01/06	22	13.12	1	13.15	13.30	21	2,389	0.88%
2019/12/31	12	13.70	102	13.60	13.55	-90	2,179	-4.13%	大賣/
2019/12/30	2	13.83	0	0.00	13.85	2	2,216	0.09%
2019/12/27	0	0.00	5	13.75	13.70	-5	2,159	-0.23%
2019/12/18	6	13.20	4	13.20	13.20	2	2,649	0.08%
2019/12/17	1	13.15	0	0.00	13.20	1	2,672	0.04%
2019/12/16	1	13.10	0	0.00	13.15	1	2,658	0.04%
2019/12/11	1	13.15	0	0.00	13.15	1	2,781	0.04%
2019/12/09	5	13.44	1	13.50	13.40	4	2,854	0.14%
2019/12/05	0	0.00	1	13.10	13.10	-1	2,825	-0.04%
2019/12/04	1	12.90	0	0.00	12.80	1	2,849	0.04%
2019/12/03	0	0.00	1	12.80	12.95	-1	2,934	-0.03%
2019/12/02	1	12.80	0	0.00	12.75	1	3,041	0.03%
2019/11/29	2	13.05	14	12.90	12.90	-12	3,062	-0.39%
2019/11/28	0	0.00	2	13.00	13.00	-2	3,083	-0.06%
2019/11/27	2	13.15	0	0.00	13.05	2	3,343	0.06%
2019/11/26	1	13.05	0	0.00	13.05	1	3,362	0.03%
2019/11/19	0	0.00	2	13.10	13.20	-2	3,476	-0.06%
2019/11/18	3	13.00	0	0.00	13.05	3	3,495	0.09%
2019/11/14	1	12.80	0	0.00	12.80	1	3,585	0.03%
2019/11/13	1	13.05	1	13.05	13.00	0	3,597	0.00%
2019/11/11	0	0.00	1	13.20	13.00	-1	3,699	-0.03%
2019/11/08	1	13.45	0	0.00	13.40	1	3,687	0.03%
2019/11/06	1	13.65	10	13.65	13.60	-9	3,656	-0.25%
2019/11/05	0	0.00	4	13.80	13.80	-4	3,641	-0.11%
2019/11/04	10	13.90	0	0.00	13.85	10	3,642	0.27%
2019/11/01	5	13.90	0	0.00	13.90	5	3,662	0.14%
2019/10/31	0	0.00	53	13.99	13.85	-53	3,748	-1.41%
2019/10/29	5	14.01	1	13.95	13.95	4	3,808	0.11%
2019/10/23	0	0.00	19	14.34	14.35	-19	3,962	-0.48%
2019/10/22	59	14.27	2	14.30	14.20	57	3,960	1.44%
2019/10/21	51	14.15	24	14.22	14.50	27	3,834	0.70%
2019/10/18	1	13.95	0	0.00	13.90	1	3,686	0.03%
2019/10/16	4	14.00	0	0.00	13.90	4	3,700	0.11%
2019/10/15	17	14.16	8	14.04	14.20	9	3,667	0.25%
2019/10/09	3	13.70	0	0.00	13.70	3	3,634	0.08%
2019/10/08	17	14.05	0	0.00	13.80	17	3,665	0.46%
2019/10/07	1	14.20	1	14.25	13.95	0	3,659	0.00%
2019/10/04	1	14.25	13	14.23	14.20	-12	3,637	-0.33%
2019/10/03	1	13.85	0	0.00	13.95	1	3,592	0.03%
2019/10/01	0	0.00	8	13.95	13.95	-8	3,562	-0.22%
2019/09/27	3	14.05	11	14.04	14.15	-8	3,532	-0.23%
2019/09/26	11	14.16	8	14.19	14.25	3	3,413	0.09%
2019/09/25	12	13.69	27	13.67	13.90	-15	3,325	-0.45%
2019/09/24	69	14.28	11	13.90	13.90	58	3,314	1.75%
2019/09/23	3	13.90	3	13.92	14.25	0	3,124	0.00%
2019/09/20	11	13.31	6	13.30	13.50	5	2,984	0.17%
2019/09/19	0	0.00	1	13.35	13.25	-1	2,952	-0.03%
2019/09/18	2	13.38	5	13.30	13.30	-3	2,944	-0.10%
2019/09/17	30	13.50	0	0.00	13.45	30	2,919	1.03%
2019/09/12	3	13.47	0	0.00	13.35	3	2,793	0.11%
2019/09/06	0	0.00	7	14.20	14.00	-7	2,722	-0.26%
2019/09/05	1	14.20	0	0.00	14.35	1	2,688	0.04%
2019/09/04	0	0.00	1	14.15	14.55	-1	2,599	-0.04%
2019/09/03	0	0.00	1	14.00	13.90	-1	2,483	-0.04%
2019/08/30	13	14.35	1	14.15	13.70	12	2,424	0.49%
2019/08/28	0	0.00	11	14.05	13.85	-11	2,138	-0.51%
2019/08/26	1	13.90	0	0.00	13.85	1	2,119	0.05%
2019/08/21	0	0.00	2	13.85	14.00	-2	2,022	-0.10%
2019/08/20	4	14.20	12	14.00	13.85	-8	1,998	-0.40%
2019/08/19	0	0.00	23	13.59	13.80	-23	1,995	-1.15%
2019/08/16	0	0.00	19	13.32	13.50	-19	1,979	-0.96%
2019/08/15	25	12.93	6	12.95	13.20	19	1,949	0.97%
2019/08/14	16	13.23	0	0.00	13.20	16	1,928	0.83%
2019/08/08	0	0.00	1	13.05	13.05	-1	1,833	-0.05%
2019/08/07	2	13.20	2	13.05	12.90	0	1,833	0.00%
2019/08/06	3	12.82	11	12.71	13.05	-8	1,838	-0.44%
2019/08/05	1	13.25	0	0.00	13.30	1	1,813	0.06%
2019/08/02	4	13.85	2	13.95	14.00	2	1,771	0.11%
2019/07/31	0	0.00	3	13.91	13.90	-3	1,667	-0.18%
2019/07/30	2	14.00	3	13.85	14.00	-1	1,604	-0.06%
2019/07/29	0	0.00	6	13.85	13.85	-6	1,560	-0.38%
2019/07/26	2	13.75	42	13.74	13.85	-40	1,531	-2.61%
2019/07/25	30	13.63	4	13.83	13.80	26	1,493	1.74%
2019/07/24	5	13.30	0	0.00	13.40	5	1,320	0.38%
2019/07/23	0	0.00	2	13.10	13.10	-2	1,265	-0.16%
2019/07/22	0	0.00	2	12.90	12.90	-2	1,255	-0.16%
2019/07/19	10	13.10	1	13.10	12.95	9	1,276	0.71%
2019/07/18	5	12.70	10	12.75	12.70	-5	1,228	-0.41%
2019/07/16	0	0.00	3	12.85	12.75	-3	1,232	-0.24%
2019/07/15	3	13.10	0	0.00	12.85	3	1,227	0.24%
2019/07/10	0	0.00	1	12.95	13.00	-1	1,178	-0.08%
2019/07/02	2	12.75	2	12.90	12.95	0	1,401	0.00%
2019/07/01	11	12.70	0	0.00	12.75	11	1,371	0.80%
2019/06/27	0	0.00	1	12.30	12.30	-1	1,436	-0.07%
2019/06/25	0	0.00	3	12.10	12.10	-3	1,439	-0.21%
2019/06/21	0	0.00	1	12.05	12.15	-1	1,478	-0.07%
2019/06/19	10	12.10	0	0.00	12.00	10	1,519	0.66%
2019/06/12	1	12.15	0	0.00	12.05	1	2,038	0.05%
2019/05/31	0	0.00	1	12.20	12.25	-1	2,249	-0.04%
2019/05/30	0	0.00	1	12.10	12.00	-1	2,229	-0.04%
2019/05/24	4	12.08	0	0.00	12.00	4	2,309	0.17%
2019/05/23	0	0.00	1	11.80	12.20	-1	2,274	-0.04%
2019/05/15	0	0.00	1	11.90	12.00	-1	2,842	-0.04%
2019/05/09	1	12.00	0	0.00	11.85	1	2,903	0.03%
2019/05/06	1	12.30	4	12.25	12.25	-3	2,889	-0.10%
2019/05/02	0	0.00	3	12.73	12.70	-3	2,889	-0.10%
2019/04/29	0	0.00	3	12.85	12.75	-3	2,904	-0.10%
2019/04/25	10	13.25	0	0.00	13.35	10	3,012	0.33%
2019/04/19	3	13.15	1	13.15	13.20	2	3,036	0.07%
2019/04/18	0	0.00	0	13.05	13.05	0	3,025	0.00%
2019/04/17	1	13.60	1	13.55	13.55	0	3,021	0.00%
2019/04/08	1	13.60	2	13.65	13.60	-1	2,758	-0.04%
2019/03/27	2	13.50	3	13.45	13.40	-1	2,581	-0.04%
2019/03/25	1	13.25	1	13.20	13.20	0	2,542	0.00%
2019/03/22	20	13.70	0	0.00	13.55	20	2,532	0.79%
2019/03/20	5	13.80	0	0.00	14.00	5	2,476	0.20%
2019/03/19	4	13.63	0	0.00	13.70	4	2,393	0.17%
2019/03/18	55	13.75	10	13.78	13.90	45	2,332	1.93%
2019/03/15	7	13.13	5	13.45	13.40	2	2,043	0.10%
2019/03/14	24	13.29	2	13.15	13.00	22	1,940	1.13%
2019/02/25	0	0.00	1	12.95	12.95	-1	1,970	-0.05%
2019/02/21	0	0.00	5	13.12	12.90	-5	1,982	-0.25%
2019/02/20	7	13.29	1	13.15	13.30	6	1,952	0.31%
2019/02/18	0	0.00	40	12.75	12.95	-40	1,770	-2.26%
2019/02/15	19	12.86	4	12.78	12.70	15	1,686	0.89%
2019/02/14	1	12.25	3	12.32	12.60	-2	1,481	-0.14%
2019/02/13	2	12.20	1	12.10	12.10	1	1,419	0.07%
2019/02/11	0	0.00	2	12.00	12.05	-2	1,370	-0.15%
2019/01/25	0	0.00	1	11.70	11.70	-1	1,332	-0.08%
2019/01/18	2	11.75	0	0.00	11.75	2	1,382	0.14%
2019/01/17	1	11.50	2	11.55	11.60	-1	1,314	-0.08%
2019/01/16	0	0.00	1	11.35	11.35	-1	1,299	-0.08%
2019/01/15	3	11.50	0	0.00	11.40	3	1,380	0.22%
2019/01/10	0	0.00	1	11.30	11.20	-1	1,315	-0.08%
2018/12/28	1	11.25	0	0.00	11.25	1	1,421	0.07%
2018/12/26	0	0.00	2	11.20	11.20	-2	1,441	-0.14%
2018/12/21	0	0.00	1	11.15	11.35	-1	1,469	-0.07%
2018/12/20	1	11.10	0	0.00	11.05	1	1,464	0.07%
2018/12/18	5	11.60	0	0.00	11.50	5	1,457	0.34%
2018/12/12	0	0.00	3	11.95	11.95	-3	1,479	-0.20%
2018/12/11	0	0.00	2	11.80	11.80	-2	1,473	-0.14%
2018/12/10	10	11.75	0	0.00	11.70	10	1,478	0.68%
2018/12/07	0	0.00	2	12.10	12.05	-2	1,482	-0.13%
2018/12/06	30	12.29	0	0.00	11.80	30	1,466	2.05%
2018/12/05	0	0.00	4	12.04	12.65	-4	1,409	-0.28%
2018/12/04	0	0.00	3	12.25	12.25	-3	1,414	-0.21%
2018/12/03	0	0.00	12	12.25	12.25	-12	1,439	-0.83%
2018/11/30	11	12.00	10	11.90	11.90	1	1,408	0.07%
2018/11/27	10	11.85	0	0.00	11.75	10	1,367	0.73%
2018/11/26	0	0.00	2	11.25	11.50	-2	1,316	-0.15%
2018/11/23	0	0.00	1	11.10	11.10	-1	1,297	-0.08%
2018/11/22	0	0.00	1	11.30	11.05	-1	1,298	-0.08%
2018/11/21	3	11.40	1	11.40	11.35	2	1,290	0.15%
2018/11/20	6	11.30	2	11.40	11.30	4	1,257	0.32%
2018/11/19	5	11.20	0	0.00	11.20	5	1,219	0.41%
2018/11/16	1	10.85	1	10.90	10.95	0	1,208	0.00%
2018/11/15	2	10.60	0	0.00	10.70	2	1,184	0.17%
2018/11/14	1	10.55	0	0.00	10.60	1	1,197	0.08%
2018/11/08	0	0.00	1	10.70	10.65	-1	1,290	-0.08%
2018/11/07	1	10.60	0	0.00	10.60	1	1,327	0.08%
2018/10/30	1	10.05	0	0.00	10.10	1	1,708	0.06%
2018/10/26	1	9.86	0	0.00	9.85	1	1,668	0.06%
2018/10/25	12	10.18	0	0.00	10.20	12	1,646	0.73%
2018/10/24	0	0.00	1	10.95	10.80	-1	1,622	-0.06%
2018/10/23	1	11.05	0	0.00	11.00	1	1,611	0.06%
2018/10/19	7	10.56	6	10.60	10.60	1	1,542	0.06%
2018/10/18	1	10.80	0	0.00	10.75	1	1,541	0.06%
2018/10/16	0	0.00	6	10.80	10.85	-6	1,554	-0.39%
2018/10/05	20	12.20	0	0.00	12.30	20	1,646	1.22%
2018/09/25	0	0.00	55	13.17	13.15	-55	1,848	-2.97%
2018/09/20	0	0.00	10	13.03	12.90	-10	1,881	-0.53%
2018/09/17	2	12.78	0	0.00	12.85	2	2,167	0.09%
2018/09/13	0	0.00	1	12.55	12.45	-1	2,416	-0.04%
2018/09/10	1	12.05	0	0.00	12.00	1	2,869	0.03%
2018/09/07	2	13.00	1	12.95	12.85	1	2,941	0.03%
2018/09/06	0	0.00	30	13.58	13.50	-30	2,971	-1.01%
2018/09/05	1	13.70	0	0.00	13.70	1	3,023	0.03%
2018/09/03	3	13.58	0	0.00	13.55	3	3,103	0.10%
2018/08/31	0	0.00	2	13.90	14.00	-2	3,128	-0.06%
2018/08/30	2	13.90	0	0.00	13.85	2	3,393	0.06%
2018/08/29	0	0.00	5	13.75	13.80	-5	3,510	-0.14%
2018/08/28	1	13.85	0	0.00	13.75	1	3,540	0.03%
2018/08/27	0	0.00	3	13.65	13.70	-3	3,553	-0.08%
2018/08/21	6	13.48	0	0.00	13.45	6	3,882	0.15%
2018/08/20	15	13.65	0	0.00	13.40	15	3,973	0.38%
2018/08/17	30	13.85	0	0.00	13.60	30	3,997	0.75%
2018/08/16	2	13.70	0	0.00	13.65	2	4,054	0.05%
2018/08/15	1	14.35	8	14.10	13.95	-7	4,070	-0.17%
2018/08/14	2	14.30	1	14.35	14.30	1	4,042	0.02%
2018/08/10	0	0.00	1	15.35	15.30	-1	3,988	-0.03%
2018/08/09	53	15.99	0	0.00	15.75	53	3,956	1.34%
2018/08/08	0	0.00	5	15.75	15.70	-5	3,824	-0.13%
2018/08/07	0	0.00	1	15.20	15.30	-1	3,776	-0.03%
2018/08/06	5	15.10	0	0.00	15.10	5	3,711	0.13%
2018/08/03	1	14.95	0	0.00	15.00	1	3,726	0.03%
2018/08/02	0	0.00	3	15.15	14.90	-3	3,769	-0.08%
2018/08/01	1	14.90	0	0.00	15.00	1	3,772	0.03%
2018/07/31	1	14.85	0	0.00	14.80	1	3,790	0.03%
2018/07/26	1	14.90	0	0.00	14.80	1	3,842	0.03%
2018/07/24	1	14.90	0	0.00	14.90	1	3,851	0.03%
2018/07/20	0	0.00	1	15.00	14.95	-1	3,877	-0.03%
2018/07/18	0	0.00	2	15.15	15.20	-2	3,874	-0.05%
2018/07/17	2	15.10	0	0.00	15.20	2	3,862	0.05%
2018/07/13	0	0.00	1	14.85	14.85	-1	3,837	-0.03%
2018/07/12	0	0.00	9	14.64	14.65	-9	3,820	-0.24%
2018/07/11	4	15.20	0	0.00	15.10	4	3,814	0.10%
2018/07/10	5	15.16	0	0.00	15.00	5	3,780	0.13%
2018/07/09	1	15.15	0	0.00	15.15	1	3,776	0.03%
2018/07/06	0	0.00	1	15.30	15.10	-1	3,775	-0.03%
2018/07/05	2	15.08	0	0.00	15.10	2	3,732	0.05%
2018/07/04	1	15.35	11	15.45	15.45	-10	3,736	-0.27%
2018/07/03	2	15.75	1	15.80	15.35	1	3,736	0.03%
2018/06/29	3	15.87	8	15.85	15.85	-5	3,739	-0.13%
2018/06/28	0	0.00	3	16.10	15.75	-3	3,750	-0.08%
2018/06/27	20	16.50	10	16.50	16.20	10	3,731	0.27%
2018/06/26	1	16.25	0	0.00	16.35	1	3,543	0.03%
2018/06/25	2	16.33	0	0.00	16.25	2	3,501	0.06%
2018/06/22	11	16.85	5	16.76	16.50	6	3,494	0.17%
2018/06/21	26	16.66	21	16.73	16.70	5	3,302	0.15%
2018/06/20	1	15.90	4	16.03	16.25	-3	3,196	-0.09%
2018/06/19	14	16.73	0	0.00	16.20	14	3,176	0.44%
2018/06/13	0	0.00	2	16.30	16.30	-2	3,055	-0.07%
2018/06/12	0	0.00	5	16.38	16.35	-5	3,137	-0.16%
2018/06/07	2	16.48	0	0.00	16.40	2	3,226	0.06%
2018/06/06	6	16.12	0	0.00	16.35	6	2,979	0.20%
2018/06/05	0	0.00	10	15.80	15.55	-10	2,900	-0.34%
2018/06/04	0	0.00	2	15.55	15.55	-2	3,001	-0.07%
2018/06/01	0	0.00	1	15.65	15.45	-1	3,066	-0.03%
2018/05/31	1	15.50	0	0.00	15.50	1	3,048	0.03%
2018/05/30	1	15.60	14	15.11	15.65	-13	3,123	-0.42%
2018/05/29	0	0.00	4	15.31	15.35	-4	2,903	-0.14%
2018/05/28	0	0.00	5	15.61	15.50	-5	2,909	-0.17%
2018/05/24	12	15.10	0	0.00	15.10	12	2,850	0.42%
2018/05/17	0	0.00	4	14.45	14.40	-4	3,014	-0.13%
2018/05/16	1	14.50	0	0.00	14.40	1	3,070	0.03%
2018/05/15	4	14.50	0	0.00	14.45	4	3,100	0.13%
2018/05/14	0	0.00	7	14.45	14.50	-7	3,279	-0.21%
2018/05/11	0	0.00	2	14.45	14.45	-2	3,386	-0.06%
2018/05/10	4	14.69	0	0.00	14.65	4	3,504	0.11%
2018/05/07	0	0.00	3	14.40	14.40	-3	4,162	-0.07%
2018/05/04	2	14.10	0	0.00	14.15	2	4,296	0.05%
2018/05/02	1	14.45	0	0.00	14.35	1	5,508	0.02%
2018/04/30	1	14.45	0	0.00	14.50	1	5,666	0.02%
2018/04/27	1	14.10	2	14.23	14.15	-1	5,698	-0.02%
2018/04/26	1	14.15	5	14.05	14.05	-4	5,839	-0.07%
2018/04/25	5	14.52	0	0.00	14.50	5	5,945	0.08%
2018/04/24	1	14.60	2	15.20	14.70	-1	5,961	-0.02%
2018/04/23	4	15.21	0	0.00	15.05	4	5,961	0.07%
2018/04/20	0	0.00	3	15.30	15.35	-3	6,038	-0.05%
2018/04/19	0	0.00	2	15.60	15.60	-2	6,070	-0.03%
2018/04/18	5	15.10	0.1	15.05	15.10	4.9	6,012	0.08%
2018/04/17	1	15.10	0	0.00	15.10	1	6,039	0.02%
2018/04/13	0	0.00	1	15.65	15.55	-1	6,067	-0.02%
2018/04/09	2	15.62	0	0.00	15.55	2	6,261	0.03%
2018/04/03	4	15.70	3	15.65	15.70	1	6,353	0.02%
2018/03/27	0	0.00	1	16.05	16.05	-1	6,474	-0.02%
2018/03/23	0	0.00	2	15.65	15.65	-2	6,531	-0.03%
2018/03/22	0	0.00	13	16.42	16.05	-13	6,553	-0.20%
2018/03/19	16	16.59	10	16.60	16.45	6	6,457	0.09%
2018/03/16	2	16.65	4	16.70	16.70	-2	6,358	-0.03%
2018/03/15	2	16.58	5	16.25	16.45	-3	6,261	-0.05%
2018/03/13	3	16.10	3	16.20	16.30	0	6,256	0.00%
2018/03/12	0	0.00	2	16.45	16.30	-2	6,197	-0.03%
2018/03/09	3	16.53	3	16.45	16.30	0	6,248	0.00%
2018/03/08	17	16.74	7	16.78	16.55	10	6,314	0.16%
2018/03/07	11	16.25	9	16.22	16.30	2	6,219	0.03%
2018/02/27	8	16.14	0	0.00	16.05	8	6,356	0.13%
2018/02/23	20	16.54	15	16.47	16.40	5	6,473	0.08%
2018/02/22	0	0.00	2	15.75	15.85	-2	6,397	-0.03%
2018/02/21	6	15.73	0	0.00	15.75	6	6,423	0.09%
2018/02/09	0	0.00	6	14.93	15.20	-6	6,477	-0.09%
2018/02/08	9	15.82	2	15.83	15.75	7	6,456	0.11%
2018/02/07	15	16.28	13	16.13	16.05	2	6,435	0.03%
2018/02/06	16	15.76	4	15.65	15.70	12	6,511	0.18%
2018/02/05	2	17.15	0	0.00	17.30	2	6,477	0.03%
2018/02/02	5	18.38	5	18.40	18.00	0	6,492	0.00%
2018/02/01	1	18.05	9	18.16	17.85	-8	7,139	-0.11%
2018/01/31	11	18.38	19	18.46	18.25	-8	7,161	-0.11%
2018/01/30	101	18.74	100	18.74	18.45	1	7,301	0.01%	大買/
2018/01/29	6	18.29	2	18.40	18.10	4	6,903	0.06%
2018/01/26	56	18.40	53	18.36	18.40	3	6,818	0.04%
2018/01/25	46	17.67	51	17.92	18.00	-5	6,221	-0.08%
2018/01/24	5	17.25	4	17.06	17.30	1	5,782	0.02%
2018/01/23	0	0.00	2	16.65	16.65	-2	5,698	-0.04%
2018/01/22	11	17.19	11	17.08	16.90	0	5,859	0.00%
2018/01/19	5	16.90	5	16.45	16.95	0	6,149	0.00%
2018/01/18	0	0.00	11	16.65	16.60	-11	6,113	-0.18%
2018/01/17	0	0.00	2	16.60	16.60	-2	6,330	-0.03%
2018/01/11	0	0.00	3	16.17	16.15	-3	7,633	-0.04%
2018/01/09	0	0.00	1	16.65	16.65	-1	7,781	-0.01%
2018/01/05	0	0.00	2	17.00	16.95	-2	8,262	-0.02%
2018/01/04	0	0.00	6	17.05	17.10	-6	8,434	-0.07%
2018/01/03	8	17.06	1	17.00	16.85	7	8,432	0.08%
2018/01/02	6	16.61	8	16.84	17.00	-2	8,363	-0.02%