凌陽 (2401)-元大-成功券商分點個股進出

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
28.55
漲跌
▼0.15
漲幅
-0.52%
成交量
3,243張
產業
上市半導體類股
985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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/05/08	1	28.30	0	0.00	28.55	1	4,830	0.02%
2024/05/07	1	28.36	0	0.00	28.70	1	4,811	0.02%
2024/05/06	6.1	28.87	0	0.00	28.95	6.1	4,744	0.13%
2024/05/03	0	0.00	7	29.12	28.75	-7	4,735	-0.15%
2024/05/02	13	29.07	1	28.60	28.60	12	4,680	0.26%
2024/04/30	6	30.39	28	30.46	31.05	-22	4,427	-0.50%
2024/04/29	5	28.40	4	28.28	28.60	1	4,130	0.02%
2024/04/26	2	27.95	0	0.00	27.70	2	4,191	0.05%
2024/04/25	4	27.81	0	0.00	27.80	4	4,213	0.09%
2024/04/24	1	28.15	6	28.28	28.30	-5	4,282	-0.12%
2024/04/23	1	27.45	0	0.00	27.45	1	4,394	0.02%
2024/04/22	0	0.00	2	26.95	26.75	-2	4,619	-0.04%
2024/04/19	6	27.68	3	28.55	27.60	3	4,610	0.07%
2024/04/18	12	29.30	20	29.14	29.35	-8	4,521	-0.18%
2024/04/17	17	29.64	27	29.61	28.90	-10	4,380	-0.23%
2024/04/16	36	28.69	3	29.20	29.30	33	4,031	0.82%
2024/04/15	1.3	27.78	0	0.00	27.80	1.3	3,762	0.03%
2024/04/12	0	0.00	2	28.33	28.30	-2	3,692	-0.05%
2024/04/11	2	28.00	2	28.00	28.00	0	3,659	0.00%
2024/04/10	0.1	28.35	1	28.20	28.30	-0.9	3,656	-0.02%
2024/04/09	1	27.85	6	28.25	27.90	-5	3,676	-0.14%
2024/04/08	8	27.83	0	0.00	27.70	8	3,693	0.22%
2024/04/03	0	0.00	1	27.85	27.95	-1	3,706	-0.03%
2024/04/02	1	28.00	13	27.95	28.00	-12	3,719	-0.32%
2024/04/01	3	28.50	9	28.37	28.40	-6	3,742	-0.16%
2024/03/29	2	27.95	0	0.00	28.10	2	3,800	0.05%
2024/03/28	6.1	28.13	2	28.10	27.95	4.1	3,811	0.11%
2024/03/27	3	28.25	0	0.00	28.25	3	3,820	0.08%
2024/03/26	5	29.13	0	0.00	28.30	5	3,833	0.13%
2024/03/25	0	29.25	3	29.15	29.15	-3	3,806	-0.08%
2024/03/20	0.2	28.65	0	0.00	28.50	0.2	4,000	0.01%
2024/03/19	2	28.80	2	29.00	28.75	0	4,104	0.00%
2024/03/18	0	0.00	9	28.90	28.95	-9	4,133	-0.22%
2024/03/15	13	28.87	0	0.00	28.80	13	4,224	0.31%
2024/03/14	4.5	29.56	6	29.25	29.30	-1.5	4,331	-0.03%
2024/03/13	6	30.20	0	0.00	30.20	6	4,480	0.13%
2024/03/12	4	30.96	0	0.00	31.15	4	4,580	0.09%
2024/03/11	3	31.40	0	0.00	31.30	3	4,687	0.06%
2024/03/08	3	31.10	5	31.14	31.20	-2	4,753	-0.04%
2024/03/07	1	31.50	1	31.55	31.50	0	4,828	0.00%
2024/03/06	2	32.05	62	32.21	32.00	-60	4,921	-1.22%
2024/03/05	22	32.30	9	32.32	32.45	13	5,081	0.26%
2024/03/04	2	32.60	10	32.99	32.65	-8	5,571	-0.14%
2024/03/01	42	32.91	1	33.10	32.60	41	5,889	0.70%
2024/02/29	0	0.00	2	32.88	33.10	-2	6,068	-0.03%
2024/02/27	2	33.30	3	33.38	32.95	-1	6,287	-0.02%
2024/02/26	0	0.00	1	33.35	33.50	-1	6,529	-0.02%
2024/02/23	2	33.72	1	34.00	33.15	1	6,921	0.01%
2024/02/22	3.1	33.58	2	33.40	33.40	1.1	7,308	0.01%
2024/02/21	6	33.58	3	33.82	33.30	3	7,988	0.04%
2024/02/20	6.5	33.43	4	33.50	33.40	2.5	8,652	0.03%
2024/02/19	1.1	32.75	2	32.80	32.75	-0.9	8,679	-0.01%
2024/02/16	2	32.30	5	32.64	32.80	-3	8,759	-0.03%
2024/02/15	2	31.40	5	31.56	31.50	-3	8,739	-0.03%
2024/02/05	5	31.05	0	0.00	30.95	5	8,754	0.06%
2024/02/02	2	31.83	3	32.15	31.70	-1	8,750	-0.01%
2024/02/01	3	32.18	0	0.00	32.30	3	8,788	0.03%
2024/01/31	2	32.35	0	0.00	32.30	2	8,902	0.02%
2024/01/30	1	32.60	0	0.00	32.20	1	9,526	0.01%
2024/01/25	1	32.80	0	0.00	32.60	1	9,790	0.01%
2024/01/24	0	0.00	8	33.45	33.30	-8	9,809	-0.08%
2024/01/23	14	33.91	7.1	34.12	33.80	6.9	9,892	0.07%
2024/01/22	1	34.30	6.3	34.38	34.30	-5.3	9,875	-0.05%
2024/01/19	1	33.00	2	33.10	33.10	-1	9,889	-0.01%
2024/01/18	2	32.70	0	0.00	32.40	2	10,046	0.02%
2024/01/17	1	33.00	10	33.00	33.20	-9	10,531	-0.09%
2024/01/16	3	33.15	10.2	33.57	33.45	-7.2	10,607	-0.07%
2024/01/15	0	0.00	13	32.57	32.70	-13	10,773	-0.12%
2024/01/12	19	31.88	1	31.50	31.50	18	10,860	0.17%
2024/01/11	0	0.00	1	32.95	32.70	-1	10,872	-0.01%
2024/01/10	19	32.47	1	32.50	32.15	18	11,077	0.16%
2024/01/05	0	0.00	2	33.20	33.00	-2	11,247	-0.02%
2024/01/02	3	34.00	2	33.85	33.75	1	11,308	0.01%
2023/12/28	0	0.00	6	34.01	34.00	-6	11,328	-0.05%
2023/12/27	5	34.28	6	34.66	34.10	-1	11,364	-0.01%
2023/12/26	1	34.00	4	34.08	34.10	-3	11,341	-0.03%
2023/12/25	1	33.85	0.5	33.60	33.30	0.5	11,322	0.00%
2023/12/22	0	33.65	1	33.70	33.60	-1	11,316	-0.01%
2023/12/21	1	33.35	0	0.00	33.20	1	11,318	0.01%
2023/12/20	5	33.79	0	0.00	33.70	5	11,327	0.04%
2023/12/19	21	33.55	28	33.50	33.70	-7	11,337	-0.06%
2023/12/18	2	34.33	20	34.05	34.05	-18	11,374	-0.16%
2023/12/15	23	35.74	9	35.21	34.85	14	11,431	0.12%
2023/12/14	7	36.74	4	36.60	36.65	3	11,365	0.03%
2023/12/13	2	36.28	3	36.23	36.30	-1	11,296	-0.01%
2023/12/12	2	36.10	15	36.83	36.10	-13	11,364	-0.11%
2023/12/11	12	36.70	5	36.51	36.55	7	11,377	0.06%
2023/12/08	4	36.70	10	36.47	36.40	-6	11,300	-0.05%
2023/12/07	13	35.84	10	36.24	35.55	3	11,179	0.03%
2023/12/06	2	35.25	18	36.02	36.10	-16	11,165	-0.14%
2023/12/05	1	34.55	0	0.00	34.80	1	11,140	0.01%
2023/12/04	10	35.14	1	35.50	35.05	9	11,398	0.08%
2023/12/01	3	36.17	0	0.00	35.75	3	12,165	0.02%
2023/11/30	12	36.11	1	36.35	36.15	11	12,722	0.09%
2023/11/29	28	36.53	27	36.96	36.40	1	12,666	0.01%
2023/11/28	10	36.20	43.2	36.84	36.50	-33.2	12,273	-0.27%
2023/11/27	15	36.05	9	36.02	35.65	6	12,262	0.05%
2023/11/24	10	35.81	6	35.78	35.55	4	12,347	0.03%
2023/11/22	18	35.92	26.1	35.91	36.05	-8.1	12,036	-0.07%
2023/11/21	14	34.93	13	35.24	35.40	1	11,773	0.01%
2023/11/20	37	35.35	38	35.73	35.65	-1	11,498	-0.01%
2023/11/17	40	34.73	57	34.32	34.50	-17	10,918	-0.16%
2023/11/16	5	32.48	24	32.45	32.60	-19	10,420	-0.18%
2023/11/15	17	32.22	16	31.99	31.60	1	10,384	0.01%
2023/11/14	0	0.00	2	31.65	31.50	-2	10,460	-0.02%
2023/11/13	4	31.38	0	0.00	31.40	4	10,882	0.04%
2023/11/10	4	31.19	2	31.15	31.10	2	10,947	0.02%
2023/11/09	4	31.55	1	31.70	31.85	3	10,960	0.03%
2023/11/08	10	32.29	8	32.47	32.15	2	11,004	0.02%
2023/11/07	28	32.97	36	33.27	33.05	-8	10,987	-0.07%
2023/11/06	24	32.13	33	32.24	32.55	-9	10,393	-0.09%
2023/11/02	1	30.10	0	0.00	30.05	1	10,209	0.01%
2023/11/01	2	29.60	0	0.00	29.65	2	10,325	0.02%
2023/10/31	8	30.99	3	30.13	30.10	5	10,358	0.05%
2023/10/30	0	0.00	1	31.95	31.65	-1	10,363	-0.01%
2023/10/27	5	32.13	5	31.74	31.60	0	10,633	0.00%
2023/10/26	15	32.36	5	32.39	32.10	10	10,757	0.09%
2023/10/25	28	32.91	37	33.14	32.50	-9	10,642	-0.08%
2023/10/24	9	31.61	8	31.35	31.45	1	10,226	0.01%
2023/10/23	21	32.42	20	31.93	31.80	1	10,124	0.01%
2023/10/20	2	31.95	3	32.02	32.05	-1	9,862	-0.01%
2023/10/19	1	31.35	8	31.33	31.70	-7	9,752	-0.07%
2023/10/18	10	31.31	8	31.58	31.45	2	9,680	0.02%
2023/10/17	7	31.11	4	31.69	31.15	3	9,459	0.03%
2023/10/16	0	0.00	0.1	30.65	30.50	-0.1	9,335	0.00%
2023/10/12	13	30.76	2.1	30.47	30.60	10.9	9,693	0.11%
2023/10/06	1	29.90	0	0.00	30.20	1	9,759	0.01%
2023/10/05	1	29.95	1.6	29.96	29.95	-0.6	9,883	-0.01%
2023/10/04	1	29.60	2	29.40	29.55	-1	9,867	-0.01%
2023/10/03	0	0.00	1	30.10	29.85	-1	9,889	-0.01%
2023/10/02	1	29.55	0	0.00	29.55	1	9,919	0.01%
2023/09/28	2.1	29.15	0	0.00	29.05	2.1	9,969	0.02%
2023/09/27	4	29.15	1	29.15	29.15	3	9,955	0.03%
2023/09/26	1	29.65	2	29.23	29.20	-1	10,014	-0.01%
2023/09/25	2	29.75	0	0.00	29.65	2	10,053	0.02%
2023/09/21	4	29.81	0	0.00	29.55	4	10,024	0.04%
2023/09/20	8	30.71	4	30.85	30.35	4	9,971	0.04%
2023/09/19	11	32.49	7	31.80	31.30	4	9,890	0.04%
2023/09/18	1	32.55	1	32.45	32.40	0	9,808	0.00%
2023/09/15	7	32.31	1	32.45	32.25	6	9,807	0.06%
2023/09/14	6	32.14	3.1	32.38	32.35	2.9	9,797	0.03%
2023/09/13	6	31.83	1	32.20	31.70	5	9,827	0.05%
2023/09/12	2	31.85	3	32.03	31.80	-1	10,153	-0.01%
2023/09/11	7	31.95	3	31.92	32.05	4	10,958	0.04%
2023/09/08	8	32.14	10	32.11	32.10	-2	10,958	-0.02%
2023/09/07	13	32.61	4	32.54	32.50	9	10,923	0.08%
2023/09/06	38.1	34.02	13	33.94	33.05	25.1	10,635	0.24%
2023/09/05	16	33.63	23	33.81	35.10	-7	9,827	-0.07%
2023/09/04	4	31.16	9	31.88	31.95	-5	9,305	-0.05%
2023/09/01	14	31.45	3	31.25	31.25	11	9,424	0.12%
2023/08/31	11	31.91	9	32.13	32.25	2	9,306	0.02%
2023/08/30	10	31.90	25	31.97	31.95	-15	8,982	-0.17%
2023/08/29	9	30.74	2	30.75	30.65	7	8,706	0.08%
2023/08/28	11	31.24	1	31.05	31.05	10	8,644	0.12%
2023/08/25	3	31.53	3	31.60	31.55	0	8,508	0.00%
2023/08/24	3.2	31.13	2	31.25	31.10	1.2	8,399	0.01%
2023/08/23	9	30.82	10	31.02	31.20	-1	8,243	-0.01%
2023/08/22	13.5	31.07	4	31.06	30.35	9.5	8,073	0.12%
2023/08/21	1	30.95	5	31.01	31.05	-4	7,785	-0.05%
2023/08/18	4	30.78	24	30.70	30.25	-20	7,662	-0.26%
2023/08/17	29	30.67	32	31.23	31.10	-3	7,479	-0.04%
2023/08/16	2	29.75	5	29.76	29.90	-3	7,025	-0.04%
2023/08/15	1	29.10	2	29.30	28.85	-1	6,925	-0.01%
2023/08/14	4	29.43	0	0.00	28.80	4	6,873	0.06%
2023/08/11	4	29.91	6	30.06	30.15	-2	6,759	-0.03%
2023/08/10	3	29.08	2	29.55	28.95	1	6,652	0.02%
2023/08/09	12	30.30	3	30.12	30.05	9	6,581	0.14%
2023/08/08	4	29.83	10	29.85	29.85	-6	6,524	-0.09%
2023/08/07	8	30.08	2	30.58	30.70	6	6,442	0.09%
2023/08/04	0	0.00	13	30.20	30.25	-13	6,298	-0.21%
2023/08/02	7	29.39	0	0.00	29.00	7	6,204	0.11%
2023/08/01	16	30.18	21	30.59	30.05	-5	6,084	-0.08%
2023/07/31	25	30.34	7	30.57	30.75	18	5,752	0.31%
2023/07/28	1	29.60	0	0.00	29.50	1	5,499	0.02%
2023/07/27	11	30.46	9	30.39	30.40	2	5,410	0.04%
2023/07/26	4	29.98	0	0.00	29.75	4	5,267	0.08%
2023/07/25	1	29.00	19	29.80	29.95	-18	5,141	-0.35%
2023/07/20	0.1	28.80	1	28.55	28.80	-0.9	4,955	-0.02%
2023/07/19	11	28.62	2	28.45	28.30	9	4,929	0.18%
2023/07/18	12	29.65	4	29.20	28.85	8	4,886	0.16%
2023/07/17	8	30.72	29	30.77	30.65	-21	4,704	-0.45%
2023/07/14	4	29.73	2	29.65	29.65	2	4,481	0.04%
2023/07/13	3	29.33	7	29.34	29.00	-4	4,462	-0.09%
2023/07/12	23	29.56	10	29.60	29.20	13	4,399	0.30%
2023/07/11	1	28.40	4.1	28.61	28.80	-3.1	4,250	-0.07%
2023/07/10	6	28.43	1	28.55	28.55	5	4,230	0.12%
2023/07/07	4	28.95	7	29.06	28.75	-3	4,200	-0.07%
2023/07/06	0	0.00	2	29.80	30.05	-2	4,127	-0.05%
2023/07/05	3.1	29.74	1	29.30	29.30	2.1	4,048	0.05%
2023/07/04	2	29.40	1	29.60	29.90	1	4,014	0.03%
2023/07/03	5	29.32	4	29.41	29.50	1	3,942	0.03%
2023/06/29	1	28.90	1	28.75	28.75	0	3,916	0.00%
2023/06/28	3	28.55	2	28.55	28.25	1	3,892	0.03%
2023/06/27	2	28.63	0	0.00	28.45	2	3,869	0.05%
2023/06/21	1	29.95	2	29.95	29.90	-1	3,773	-0.03%
2023/06/20	6	30.37	3	30.48	30.35	3	3,716	0.08%
2023/06/19	3	30.65	7	30.86	30.75	-4	3,633	-0.11%
2023/06/16	31	30.77	45	30.47	29.95	-14	3,467	-0.40%
2023/06/15	44.1	30.99	50	30.97	31.40	-5.9	3,062	-0.19%
2023/06/14	0	0.00	12	29.55	29.55	-12	2,171	-0.55%
2023/06/13	4	27.03	3	26.60	26.90	1	2,045	0.05%
2023/06/12	0	0.00	2	26.23	26.40	-2	1,973	-0.10%
2023/06/09	5.1	26.78	0	0.00	26.70	5.1	1,936	0.26%
2023/06/08	2	26.90	4	26.56	26.85	-2	1,884	-0.11%
2023/06/07	29.1	25.88	46	26.09	26.60	-16.9	1,738	-0.97%
2023/06/06	4	25.24	0	0.00	25.20	4	1,507	0.27%
2023/06/05	0	0.00	2	25.50	25.30	-2	1,536	-0.13%
2023/06/02	2	25.25	0	0.00	25.25	2	1,530	0.13%
2023/05/31	0	0.00	4	25.25	25.25	-4	1,539	-0.26%
2023/05/30	2	25.50	3	25.33	25.35	-1	1,523	-0.07%
2023/05/29	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2023/05/24	0	0.00	1	24.40	24.40	-1	1,572	-0.06%
2023/05/23	1	24.25	0	0.00	24.20	1	1,598	0.06%
2023/05/22	0	0.00	2	24.05	24.20	-2	1,681	-0.12%
2023/05/19	0	0.00	11	23.74	23.70	-11	1,701	-0.65%
2023/05/18	11	23.50	0	0.00	23.50	11	1,717	0.64%
2023/05/16	0	0.00	20	23.25	23.20	-20	1,757	-1.14%
2023/05/15	0.2	23.30	0	0.00	23.10	0.2	1,776	0.01%
2023/05/11	1	23.10	0	0.00	23.10	1	2,031	0.05%
2023/05/09	2	23.25	0	0.00	23.25	2	2,300	0.09%
2023/05/05	0	0.00	1	23.90	23.90	-1	2,364	-0.04%
2023/05/04	0	0.00	2	23.90	23.90	-2	2,396	-0.08%
2023/05/02	1	23.85	0	0.00	23.95	1	2,433	0.04%
2023/04/27	1.1	23.85	0	0.00	23.70	1.1	2,451	0.04%
2023/04/26	0	0.00	2	23.28	23.40	-2	2,448	-0.08%
2023/04/25	3	23.80	0	0.00	23.50	3	2,443	0.12%
2023/04/21	4	24.83	1	24.40	24.30	3	2,410	0.12%
2023/04/20	1	24.85	0	0.00	24.85	1	2,401	0.04%
2023/04/19	7	25.46	3	25.67	25.30	4	2,431	0.16%
2023/04/18	1	25.70	7	26.18	25.60	-6	2,415	-0.25%
2023/04/14	1	25.25	0	0.00	25.15	1	2,311	0.04%
2023/04/13	6	25.28	0	0.00	25.05	6	2,302	0.26%
2023/04/12	0	0.00	4	25.45	25.55	-4	2,280	-0.18%
2023/04/11	1	25.20	0	0.00	25.20	1	2,262	0.04%
2023/04/10	2	24.85	1	24.80	24.75	1	2,251	0.04%
2023/04/07	0	24.80	5	24.93	24.85	-5	2,248	-0.22%
2023/04/06	3	24.78	5	24.80	24.70	-2	2,250	-0.09%
2023/03/31	8	24.89	0	0.00	24.90	8	2,248	0.36%
2023/03/30	2	25.05	2	25.45	25.05	0	2,231	0.00%
2023/03/27	0	0.00	1	24.85	24.85	-1	2,152	-0.05%
2023/03/24	0	0.00	1	25.25	25.05	-1	2,162	-0.05%
2023/03/23	12	25.03	0	0.00	25.00	12	2,152	0.56%
2023/03/22	4	24.99	0	0.00	24.90	4	2,147	0.19%
2023/03/21	0	0.00	6	25.25	25.25	-6	2,122	-0.28%
2023/03/20	0	0.00	5	25.15	25.25	-5	2,113	-0.24%
2023/03/17	5.6	25.01	1	25.35	24.95	4.6	2,120	0.22%
2023/03/16	1	25.05	0	0.00	25.05	1	2,132	0.05%
2023/03/15	0	0.00	1	25.80	25.70	-1	2,140	-0.05%
2023/03/10	1	25.55	1	25.85	25.45	0	2,259	0.00%
2023/03/09	1	26.50	2	26.20	26.20	-1	2,258	-0.04%
2023/03/08	0	0.00	1	26.50	26.50	-1	2,247	-0.04%
2023/03/07	2	26.25	1	26.25	26.20	1	2,214	0.05%
2023/03/06	2	26.20	0	0.00	26.15	2	2,209	0.09%
2023/03/01	0	0.00	20	25.80	25.80	-20	2,243	-0.89%
2023/02/24	3	26.47	11	26.54	26.10	-8	2,231	-0.36%
2023/02/23	3	26.53	6	26.43	26.35	-3	2,185	-0.14%
2023/02/22	4	25.78	2	25.75	25.90	2	2,141	0.09%
2023/02/21	2	26.10	11	26.30	26.00	-9	2,133	-0.42%
2023/02/20	7	26.78	26	26.55	26.50	-19	2,140	-0.89%
2023/02/17	5	26.08	17	26.06	26.20	-12	2,082	-0.58%
2023/02/16	3	25.90	6.2	25.76	25.90	-3.2	2,074	-0.15%
2023/02/15	2	25.48	1	25.50	25.45	1	2,113	0.05%
2023/02/14	0	0.00	1	25.75	25.60	-1	2,108	-0.05%
2023/02/13	2	25.38	0	0.00	25.60	2	2,120	0.09%
2023/02/10	34	25.64	9	25.56	25.60	25	2,136	1.17%
2023/02/09	24.2	26.26	11	26.47	26.25	13.2	2,069	0.64%
2023/02/08	1	26.15	5	25.65	26.55	-4	1,913	-0.21%
2023/02/07	0.4	25.00	0	0.00	25.00	0.4	1,655	0.02%
2023/02/03	0.1	24.90	12	24.96	24.95	-11.9	1,652	-0.72%
2023/02/02	1	24.75	0	0.00	24.70	1	1,596	0.06%
2023/01/31	0.1	23.85	0	0.00	23.80	0.1	1,562	0.01%
2023/01/30	0	23.35	0	0.00	23.40	0	1,563	0.00%
2023/01/17	0	0.00	1	22.50	22.80	-1	1,553	-0.06%
2023/01/16	0	0.00	1	22.65	22.60	-1	1,560	-0.06%
2023/01/12	0	0.00	2	23.10	23.00	-2	1,572	-0.13%
2023/01/09	1	23.45	3	23.62	23.25	-2	1,651	-0.12%
2022/12/30	0	22.40	3	22.60	22.40	-3	1,781	-0.17%
2022/12/29	3	22.20	0	0.00	22.35	3	1,856	0.16%
2022/12/28	2	22.50	4	22.50	22.40	-2	1,886	-0.11%
2022/12/26	0	0.00	1	22.65	22.65	-1	1,920	-0.05%
2022/12/23	1	22.85	0	0.00	22.85	1	1,934	0.05%
2022/12/21	1	23.00	0	0.00	22.90	1	2,003	0.05%
2022/12/20	3	23.38	0	0.00	23.00	3	2,032	0.15%
2022/12/15	0.1	24.90	0	0.00	24.80	0.1	2,147	0.00%
2022/12/14	0	24.90	0	0.00	24.90	0	2,190	0.00%
2022/12/09	4	24.69	0	0.00	24.60	4	2,692	0.15%
2022/12/08	0	0.00	2.1	24.90	24.95	-2.1	2,700	-0.08%
2022/12/07	1	24.40	0	0.00	24.20	1	2,690	0.04%
2022/12/06	3.2	24.72	0	0.00	24.60	3.2	2,733	0.12%
2022/12/05	3.1	25.90	2	25.55	25.50	1.1	2,702	0.04%
2022/12/01	2	25.20	4	25.23	25.20	-2	2,620	-0.08%
2022/11/28	0	24.55	1	24.45	24.55	-1	2,673	-0.04%
2022/11/25	2	24.85	1	24.75	24.55	1	2,679	0.04%
2022/11/24	2	24.93	1	25.05	25.05	1	2,680	0.04%
2022/11/22	1	23.95	3	23.95	23.95	-2	2,652	-0.08%
2022/11/18	0	0.00	1	24.20	24.20	-1	2,777	-0.04%
2022/11/17	1	24.55	0	0.00	24.60	1	2,774	0.04%
2022/11/16	0	0.00	1	24.80	24.75	-1	2,778	-0.04%
2022/11/11	2	24.78	1	24.35	24.10	1	2,778	0.04%
2022/11/10	1.1	24.39	0	0.00	24.50	1.1	2,753	0.04%
2022/11/08	1	24.30	1	24.30	23.70	0	2,920	0.00%
2022/11/07	0	23.65	2	23.80	23.70	-2	2,923	-0.07%
2022/11/04	0	0.00	1	23.50	23.50	-1	2,976	-0.03%
2022/11/03	0	23.20	0	0.00	23.20	0	2,969	0.00%
2022/11/02	0	0.00	5	23.07	23.15	-5	2,981	-0.17%
2022/11/01	1	22.65	2	22.75	22.65	-1	2,976	-0.03%
2022/10/31	1	22.55	0	0.00	22.55	1	2,980	0.03%
2022/10/28	1	22.35	1	22.10	22.15	0	3,004	0.00%
2022/10/26	1	22.00	0	0.00	21.80	1	3,028	0.03%
2022/10/25	1	22.05	1	22.35	22.00	0	3,033	0.00%
2022/10/24	0	22.30	1	22.50	22.30	-1	3,040	-0.03%
2022/10/21	1	22.10	0	0.00	21.80	1	3,071	0.03%
2022/10/20	1	22.00	0	0.00	22.35	1	3,111	0.03%
2022/10/19	0.1	22.40	0	0.00	22.40	0.1	3,146	0.00%
2022/10/18	2	22.50	1	22.70	22.65	1	3,160	0.03%
2022/10/17	2	22.08	6	21.73	22.70	-4	3,291	-0.12%
2022/10/14	6	22.28	4	22.16	22.35	2	3,456	0.06%
2022/10/13	1	20.30	4	20.40	20.35	-3	3,744	-0.08%
2022/10/12	3	22.13	0	0.00	22.15	3	3,737	0.08%
2022/10/11	1	22.25	1	22.35	22.30	0	3,761	0.00%
2022/10/07	0	0.00	1	24.10	23.90	-1	3,875	-0.03%
2022/10/06	1	24.20	1	24.05	24.10	0	3,973	0.00%
2022/10/05	3	23.85	1	23.95	23.60	2	4,005	0.05%
2022/09/29	1	22.65	0	0.00	22.35	1	4,173	0.02%
2022/09/27	4	22.63	2	23.00	23.25	2	4,219	0.05%
2022/09/26	1.2	23.28	2	23.03	22.60	-0.8	4,227	-0.02%
2022/09/23	3	24.58	0	0.00	24.40	3	4,290	0.07%
2022/09/22	0.1	24.65	1	24.30	24.30	-0.9	4,483	-0.02%
2022/09/21	3.2	24.88	2	24.73	24.75	1.2	4,502	0.03%
2022/09/20	2	25.65	1	25.30	25.25	1	4,480	0.02%
2022/09/19	2	25.90	1	26.80	25.85	1	4,444	0.02%
2022/09/16	14	26.66	24	26.80	26.75	-10	4,354	-0.23%
2022/09/15	0	0.00	3	25.10	25.15	-3	4,087	-0.07%
2022/09/13	4	25.45	0	0.00	25.25	4	4,128	0.10%
2022/09/12	0	24.85	8	25.01	24.90	-8	4,159	-0.19%
2022/09/08	1	24.25	1	24.80	24.85	0	4,220	0.00%
2022/09/07	7	24.39	0	0.00	24.30	7	4,276	0.16%
2022/09/06	4.2	24.72	1	24.70	24.30	3.2	4,314	0.07%
2022/09/02	3	26.00	1	26.05	25.95	2	4,416	0.05%
2022/08/30	1	26.20	0	0.00	26.20	1	4,566	0.02%
2022/08/29	7	26.06	0	0.00	26.05	7	4,584	0.15%
2022/08/26	4	26.98	2	26.98	26.90	2	4,604	0.04%
2022/08/25	9	26.75	10	26.86	26.95	-1	4,627	-0.02%
2022/08/24	2	26.15	1	26.20	26.15	1	4,615	0.02%
2022/08/23	11	26.00	0	0.00	26.10	11	4,726	0.23%
2022/08/22	0	0.00	2	26.48	26.30	-2	4,794	-0.04%
2022/08/19	1	26.75	3	26.80	26.75	-2	4,801	-0.04%
2022/08/18	0	0.00	2	26.55	26.55	-2	4,807	-0.04%
2022/08/17	0	0.00	2	26.50	26.25	-2	4,826	-0.04%
2022/08/16	6.1	26.51	1	26.60	26.35	5.1	4,838	0.11%
2022/08/15	8.2	26.39	6	26.23	26.60	2.2	4,858	0.04%
2022/08/12	0	0.00	1	27.30	28.10	-1	4,734	-0.02%
2022/08/11	9	27.81	5	27.30	27.30	4	4,772	0.08%
2022/08/10	0	0.00	1	27.95	27.80	-1	4,783	-0.02%
2022/08/03	2	28.00	0	0.00	27.80	2	5,194	0.04%
2022/07/29	2	29.10	0	0.00	28.95	2	5,277	0.04%
2022/07/28	0	0.00	1	29.25	28.85	-1	5,430	-0.02%
2022/07/27	3	29.20	2	29.25	29.30	1	5,404	0.02%
2022/07/26	3.1	29.22	3	28.75	28.75	0.1	5,373	0.00%
2022/07/25	0	29.30	11	29.29	29.45	-11	5,371	-0.20%
2022/07/22	25	30.12	13	29.92	29.90	12	5,370	0.22%
2022/07/21	22	29.78	19	29.76	30.10	3	5,286	0.06%
2022/07/20	22.8	30.04	4	29.61	29.10	18.8	5,115	0.37%
2022/07/19	3	27.65	3	27.82	27.95	0	4,844	0.00%
2022/07/18	3	27.20	3	27.20	27.50	0	4,858	0.00%
2022/07/15	14	27.07	9	27.04	26.95	5	5,025	0.10%
2022/07/14	11	25.70	8	25.87	25.85	3	4,955	0.06%
2022/07/13	7	27.84	14	27.81	27.70	-7	4,869	-0.14%
2022/07/12	15	27.01	2	27.00	26.50	13	4,808	0.27%
2022/07/08	0	0.00	4	28.60	29.00	-4	4,816	-0.08%
2022/07/07	1	27.95	0	0.00	28.10	1	4,809	0.02%
2022/07/06	2	28.25	0	0.00	27.70	2	4,808	0.04%
2022/07/04	0	0.00	10	28.58	28.45	-10	4,773	-0.21%
2022/07/01	10	29.56	1	29.60	28.55	9	4,815	0.19%
2022/06/30	8	30.98	4	30.96	30.85	4	4,766	0.08%
2022/06/29	2	29.90	1	30.10	30.45	1	4,671	0.02%
2022/06/27	3	30.77	3	30.58	30.85	0	5,167	0.00%
2022/06/24	1	29.75	1	30.00	29.60	0	5,170	0.00%
2022/06/23	4	29.15	3	29.43	29.35	1	5,156	0.02%
2022/06/22	4	30.05	0	0.00	29.75	4	5,153	0.08%
2022/06/21	0	0.00	1	30.30	31.10	-1	5,227	-0.02%
2022/06/20	5	30.40	10	30.00	29.65	-5	5,299	-0.09%
2022/06/17	3.3	31.55	0	0.00	31.60	3.3	5,223	0.06%
2022/06/16	5.4	33.45	27	32.69	32.20	-21.7	5,176	-0.42%
2022/06/14	0	0.00	6	32.90	33.35	-6	5,151	-0.12%
2022/06/13	10	33.76	2.5	33.72	33.40	7.5	5,148	0.15%
2022/06/10	4	35.45	2	35.60	35.40	2	5,061	0.04%
2022/06/09	1	36.50	0	0.00	36.40	1	4,991	0.02%
2022/06/08	14	36.73	0	0.00	36.75	14	4,992	0.28%
2022/06/07	0	0.00	5	36.35	36.35	-5	4,973	-0.10%
2022/06/06	1	36.25	0	0.00	36.25	1	4,982	0.02%
2022/06/02	5	36.87	4	36.65	36.80	1	5,005	0.02%
2022/06/01	7	36.99	6	36.88	36.65	1	4,991	0.02%
2022/05/31	1	36.60	3	36.83	37.00	-2	4,946	-0.04%
2022/05/30	10.5	36.34	5	36.44	36.45	5.5	4,853	0.11%
2022/05/27	0	0.00	3	36.02	35.85	-3	4,814	-0.06%
2022/05/26	5	35.76	1	35.95	35.45	4	4,831	0.08%
2022/05/25	6	36.00	5	35.90	35.95	1	4,831	0.02%
2022/05/24	2	35.58	13	35.62	35.25	-11	4,852	-0.23%
2022/05/23	16	36.20	15	36.05	35.90	1	4,833	0.02%
2022/05/20	16	36.10	10	36.02	35.95	6	4,843	0.12%
2022/05/19	10	35.50	11	36.11	36.20	-1	4,810	-0.02%
2022/05/18	6	36.31	4	36.11	35.75	2	4,755	0.04%
2022/05/17	0	0.00	2	35.70	35.80	-2	4,717	-0.04%
2022/05/16	11	36.11	3	35.98	35.20	8	4,763	0.17%
2022/05/13	0.7	34.95	1	35.10	35.10	-0.4	4,721	-0.01%
2022/05/12	1	34.65	0	0.00	33.60	1	4,620	0.02%
2022/05/11	2	34.78	3	34.65	34.60	-1	4,586	-0.02%
2022/05/10	1	33.75	3	33.08	34.15	-2	4,553	-0.04%
2022/05/09	7	34.18	6	34.12	33.50	1	4,581	0.02%
2022/05/06	3	34.38	1	34.55	34.90	2	4,585	0.04%
2022/05/05	18	36.08	4	35.69	35.30	14	4,605	0.30%
2022/05/04	0	34.10	1	34.05	34.10	-1	4,478	-0.02%
2022/04/29	0	0.00	1	33.55	33.15	-1	4,559	-0.02%
2022/04/28	1	33.55	0	0.00	33.05	1	4,585	0.02%
2022/04/27	2	31.90	1	33.00	33.00	1	4,581	0.02%
2022/04/26	0	0.00	1	33.70	33.85	-1	4,542	-0.02%
2022/04/25	0	0.00	2	34.00	34.00	-2	4,552	-0.04%
2022/04/22	2	35.70	2	36.10	35.75	0	4,546	0.00%
2022/04/21	5	36.48	6.2	36.58	36.70	-1.2	4,585	-0.03%
2022/04/20	1	34.70	4	35.56	35.90	-3	4,424	-0.07%
2022/04/19	0	0.00	4	34.83	34.65	-4	4,419	-0.09%
2022/04/18	2	34.23	0	0.00	33.95	2	4,543	0.04%
2022/04/15	1	35.40	0	0.00	34.95	1	4,592	0.02%
2022/04/14	0	0.00	1	35.10	35.40	-1	4,677	-0.02%
2022/04/13	3	34.18	3	34.45	34.95	0	4,706	0.00%
2022/04/12	5	33.98	3	33.73	33.50	2	5,002	0.04%
2022/04/11	2	34.11	0	0.00	34.00	2	5,567	0.04%
2022/04/08	2	35.25	0	0.00	35.40	2	5,551	0.04%
2022/04/07	5	35.85	11	35.38	34.90	-6	5,572	-0.11%
2022/04/06	9	36.88	3	36.80	36.80	6	5,606	0.11%
2022/04/01	11	37.11	5.1	37.39	37.30	5.9	5,591	0.11%
2022/03/31	7	37.21	10	37.13	36.85	-3	5,538	-0.05%
2022/03/30	28	37.49	15	37.39	36.50	13	5,398	0.24%
2022/03/29	0	0.00	3	35.05	34.95	-3	5,066	-0.06%
2022/03/28	0	0.00	1	34.10	34.35	-1	5,102	-0.02%
2022/03/25	13	35.04	12	34.88	34.55	1	5,198	0.02%
2022/03/24	6	35.59	3	35.37	35.40	3	5,192	0.06%
2022/03/23	3	35.15	7	35.32	35.85	-4	5,141	-0.08%
2022/03/22	2	34.50	6	34.47	34.45	-4	5,173	-0.08%
2022/03/21	10	34.94	14	34.34	34.35	-4	5,248	-0.08%
2022/03/18	8	34.15	1	34.35	34.50	7	5,348	0.13%
2022/03/17	0	0.00	6	33.48	33.65	-6	5,419	-0.11%
2022/03/16	6	31.99	0	0.00	32.00	6	5,540	0.11%
2022/03/15	0	0.00	5	32.41	32.25	-5	5,678	-0.09%
2022/03/14	2	33.95	0	0.00	33.45	2	5,776	0.03%
2022/03/11	1	33.45	0	0.00	33.65	1	5,927	0.02%
2022/03/10	0	0.00	5	33.59	33.55	-5	6,021	-0.08%
2022/03/09	1	32.45	5.7	32.37	32.60	-4.7	6,205	-0.08%
2022/03/08	4	32.94	7	32.16	31.90	-3	6,357	-0.05%
2022/03/07	9.1	33.32	14	33.86	33.20	-4.9	6,523	-0.07%
2022/03/04	4	35.30	3	35.00	34.90	1	6,723	0.01%
2022/03/03	6	35.64	13	35.89	35.45	-7	6,889	-0.10%
2022/03/02	6	35.14	6	34.95	35.65	0	7,050	0.00%
2022/02/25	6.1	33.67	10	33.25	33.80	-3.9	7,377	-0.05%
2022/02/24	5	34.03	20	33.61	33.50	-15	7,578	-0.20%
2022/02/23	3	34.77	2	34.70	34.65	1	7,656	0.01%
2022/02/22	12	35.00	8	35.01	34.45	4	7,912	0.05%
2022/02/21	9.1	35.56	0	0.00	35.40	9.1	8,381	0.11%
2022/02/18	1	35.80	13	35.33	35.80	-12	9,702	-0.12%
2022/02/17	14	36.45	10	35.71	35.95	4	10,065	0.04%
2022/02/16	24	36.58	2	36.45	36.30	22	10,956	0.20%
2022/02/15	0	0.00	4	36.61	36.25	-4	11,511	-0.03%
2022/02/14	0.1	35.21	1	35.55	34.90	-0.9	11,760	-0.01%
2022/02/11	3.3	36.00	47	36.09	36.10	-43.7	11,941	-0.37%
2022/02/10	5	36.41	0	0.00	36.40	5	12,319	0.04%
2022/02/09	7	36.61	1	36.10	36.70	6	12,438	0.05%
2022/02/07	0	0.00	7	34.87	35.75	-7	13,044	-0.05%
2022/01/26	0.1	34.11	9	33.72	33.75	-8.9	13,683	-0.07%
2022/01/25	7	34.12	0	0.00	33.70	7	15,412	0.05%
2022/01/24	1	34.60	1	33.80	34.95	0	15,995	0.00%
2022/01/21	1	34.85	4	35.21	35.00	-3	16,155	-0.02%
2022/01/19	1	36.30	20	36.40	36.10	-19	16,426	-0.12%
2022/01/18	2.8	36.78	3	36.80	36.50	-0.2	16,785	0.00%
2022/01/17	3	36.20	0	0.00	36.90	3	17,040	0.02%
2022/01/14	1	35.55	0	0.00	35.50	1	17,516	0.01%
2022/01/13	3	36.33	0	0.00	36.05	3	17,827	0.02%
2022/01/12	8	36.47	0.2	36.45	36.30	7.8	17,937	0.04%
2022/01/11	16	36.75	6	36.78	36.35	10	18,098	0.06%
2022/01/10	2	37.05	1	37.00	37.05	1	18,078	0.01%
2022/01/07	12.1	37.51	3	37.88	37.45	9.1	18,091	0.05%
2022/01/06	1	38.90	1	38.70	39.10	0	17,986	0.00%
2022/01/05	15.2	39.50	1	40.10	39.20	14.2	17,999	0.08%
2022/01/04	9	40.56	43.1	40.42	41.30	-34.1	17,754	-0.19%
2022/01/03	0	0.00	4	38.75	38.60	-4	17,259	-0.02%
2021/12/29	9	39.14	6	39.03	39.00	3	17,393	0.02%
2021/12/28	0	0.00	3	38.95	39.00	-3	17,464	-0.02%
2021/12/27	2	38.88	14	38.58	38.85	-12	17,587	-0.07%
2021/12/24	10	38.85	14	38.54	38.45	-4	17,767	-0.02%
2021/12/23	6	38.97	5	38.92	38.75	1	17,803	0.01%
2021/12/22	9	38.83	5	38.76	38.80	4	17,907	0.02%
2021/12/21	18	39.06	6	39.01	38.80	12	18,165	0.07%
2021/12/20	6	38.14	0	0.00	38.30	6	18,233	0.03%
2021/12/17	11	38.46	3	38.40	38.35	8	18,282	0.04%
2021/12/16	6	39.23	6	39.42	39.25	0	18,301	0.00%
2021/12/15	2	38.63	6	38.78	38.90	-4	18,308	-0.02%
2021/12/14	7	38.21	11	38.08	38.05	-4	18,310	-0.02%
2021/12/13	7.1	38.58	5	38.65	38.55	2.1	18,304	0.01%
2021/12/10	43.2	39.50	12	39.26	39.20	31.2	18,346	0.17%
2021/12/09	12	41.07	36	40.70	40.40	-24	18,419	-0.13%
2021/12/08	4	40.80	18	40.88	40.60	-14	18,360	-0.08%
2021/12/07	4	40.80	48	40.74	40.65	-44	18,450	-0.24%
2021/12/06	9	40.69	5	41.18	40.80	4	18,441	0.02%
2021/12/03	10	41.42	8.2	41.46	41.25	1.9	18,607	0.01%
2021/12/02	28.1	41.22	34	40.88	40.30	-6	18,681	-0.03%
2021/12/01	45	41.00	18	41.29	41.40	27	18,887	0.14%
2021/11/30	11	39.58	14	40.33	41.60	-3	19,204	-0.02%
2021/11/29	10	37.70	10.4	38.12	38.90	-0.4	20,669	0.00%
2021/11/26	13.1	38.91	18	38.84	38.55	-4.9	21,153	-0.02%
2021/11/25	29.1	40.51	235	40.49	40.15	-205.9	21,179	-0.97%	大賣/鉅額交易
2021/11/24	15	39.69	60	39.64	39.60	-45	21,052	-0.21%
2021/11/23	54.2	40.74	14	40.08	39.90	40.2	21,047	0.19%
2021/11/22	19	41.10	26	41.21	41.15	-7	21,010	-0.03%
2021/11/19	27	41.19	44	41.12	40.80	-17	21,284	-0.08%
2021/11/18	54	42.11	27	41.89	41.40	27	21,203	0.13%
2021/11/17	299	43.48	71.1	43.16	42.35	227.9	20,858	1.09%	大買/鉅額交易
2021/11/16	17.1	41.41	30	41.35	41.25	-12.9	19,717	-0.07%
2021/11/15	102	41.94	71	42.01	41.05	31	19,620	0.16%	大買/
2021/11/12	55	40.63	46.8	40.98	41.00	8.2	18,949	0.04%
2021/11/11	9.1	40.20	13	40.14	39.15	-3.9	18,495	-0.02%
2021/11/10	16	39.35	12	39.46	39.60	4	18,399	0.02%
2021/11/09	8	39.31	13	39.88	39.65	-5	18,452	-0.03%
2021/11/08	15	38.72	18	38.68	38.55	-3	18,199	-0.02%
2021/11/05	38	38.67	130	39.05	39.10	-92	18,422	-0.50%	大賣/
2021/11/04	119.2	40.04	9	39.61	38.90	110.2	18,472	0.60%	大買/鉅額交易
2021/11/03	43	39.55	56.8	39.65	39.85	-13.8	18,472	-0.07%
2021/11/02	117.8	42.07	130.2	43.02	40.80	-12.4	18,042	-0.07%	大買/大賣/
2021/11/01	25	38.84	30	38.86	39.85	-5	16,524	-0.03%
2021/10/29	15	36.96	25	37.05	37.00	-10	16,330	-0.06%
2021/10/28	6	37.15	5	37.48	36.75	1	16,435	0.01%
2021/10/27	38	36.81	50.5	36.67	36.60	-12.5	16,897	-0.07%
2021/10/26	36.5	37.78	32	37.41	37.05	4.5	17,415	0.03%
2021/10/25	34	37.27	19	37.19	37.15	15	17,709	0.08%
2021/10/22	34	37.00	23	36.97	37.60	11	18,459	0.06%
2021/10/21	51	36.62	47.5	35.77	35.60	3.5	19,126	0.02%
2021/10/20	10.5	35.52	8	35.50	36.05	2.5	19,840	0.01%
2021/10/19	11	34.70	13	35.03	35.25	-2	21,324	-0.01%
2021/10/18	11	33.98	4	33.59	33.75	7	24,167	0.03%
2021/10/15	10	33.58	10	34.04	34.00	0	25,658	0.00%
2021/10/14	10	32.57	6	32.68	32.60	4	26,229	0.02%
2021/10/13	5	32.24	3	32.72	32.00	2	26,992	0.01%
2021/10/12	5	34.00	7	33.33	33.15	-2	27,638	-0.01%
2021/10/08	6	34.80	4	34.64	34.55	2	28,093	0.01%
2021/10/07	5	34.36	4	34.58	34.70	1	28,820	0.00%
2021/10/06	6	33.39	5	33.10	33.10	1	31,899	0.00%
2021/10/05	5	32.07	7	33.34	33.25	-2	33,099	-0.01%
2021/10/04	8	33.53	8	32.38	32.00	0	33,868	0.00%
2021/10/01	9	33.77	39	33.89	33.60	-30	34,108	-0.09%
2021/09/30	3	36.00	4	36.00	36.05	-1	34,293	0.00%
2021/09/29	10	36.56	21	36.29	36.05	-11	34,450	-0.03%
2021/09/28	23	37.30	10	37.53	37.60	13	34,776	0.04%
2021/09/27	10	36.40	3	36.13	37.05	7	34,636	0.02%
2021/09/24	7	36.36	5	36.00	36.00	2	34,690	0.01%
2021/09/23	8	36.52	5	36.00	36.00	3	34,911	0.01%
2021/09/22	5.5	36.65	7	36.32	36.10	-1.5	35,592	0.00%
2021/09/17	6	37.13	6	37.58	37.80	0	36,401	0.00%
2021/09/16	12	37.38	4	37.05	37.00	8	36,613	0.02%
2021/09/15	9	37.59	9	37.38	37.25	0	36,646	0.00%
2021/09/14	10	38.01	36	38.29	38.50	-26	36,735	-0.07%
2021/09/13	5	38.31	5	37.88	37.85	0	36,718	0.00%
2021/09/10	37	38.60	6	38.78	38.65	31	36,799	0.08%
2021/09/09	5	37.19	13	38.17	38.30	-8	36,814	-0.02%
2021/09/08	25.4	37.95	12	38.03	37.40	13.4	36,885	0.04%
2021/09/07	17	38.43	8	38.63	38.65	9	36,887	0.02%
2021/09/06	40	41.10	31	40.23	39.10	9	36,978	0.02%
2021/09/03	50	41.57	105	41.46	41.70	-55	37,159	-0.15%	大賣/
2021/09/02	231	42.82	129	42.12	40.60	102	37,520	0.27%	大買/大賣/鉅額交易
2021/09/01	30	40.08	24	40.99	42.05	6	36,735	0.02%
2021/08/31	6	38.35	6	38.77	39.30	0	36,422	0.00%
2021/08/30	8.2	37.99	11	37.94	37.75	-2.8	36,581	-0.01%
2021/08/27	7	38.34	5	38.20	37.85	2	36,773	0.01%
2021/08/26	4	38.45	4	38.43	38.35	0	36,824	0.00%
2021/08/25	14	38.65	21	38.59	38.30	-7	36,876	-0.02%
2021/08/24	10	38.21	7	37.81	37.50	3	36,777	0.01%
2021/08/23	18	38.29	7	38.56	38.55	11	36,876	0.03%
2021/08/20	19	37.30	7	37.15	37.05	12	37,038	0.03%
2021/08/19	6	38.00	11	37.47	36.50	-5	37,228	-0.01%
2021/08/18	13	35.89	29	35.78	37.60	-16	37,207	-0.04%
2021/08/17	13	36.32	0	0.00	35.15	13	37,852	0.03%
2021/08/16	5	37.72	11	37.58	37.50	-6	37,897	-0.02%
2021/08/13	8	38.44	16	38.83	37.40	-8	37,806	-0.02%
2021/08/12	1	38.85	16	39.13	39.45	-15	37,796	-0.04%
2021/08/11	31	39.07	46	38.59	38.20	-15	37,955	-0.04%
2021/08/10	10	40.47	20	40.08	40.45	-10	37,974	-0.03%
2021/08/09	16	41.03	25.9	41.33	40.30	-9.9	37,904	-0.03%
2021/08/06	25	42.89	16.4	42.69	42.15	8.6	37,815	0.02%
2021/08/05	37.2	43.55	28.1	43.29	43.05	9.1	38,084	0.02%
2021/08/04	29	43.75	9	43.67	43.30	20	38,435	0.05%
2021/08/03	5	43.26	7	43.29	43.40	-2	38,377	-0.01%
2021/08/02	41.2	43.54	18	43.04	42.85	23.2	38,306	0.06%
2021/07/30	35.5	43.78	33.3	43.98	43.40	2.2	38,010	0.01%
2021/07/29	65	43.55	97	43.51	43.10	-32	37,638	-0.09%
2021/07/28	27	40.68	38.2	41.49	42.45	-11.2	37,375	-0.03%
2021/07/27	93	45.62	51.5	44.89	43.40	41.5	37,014	0.11%
2021/07/26	77	46.30	123.8	46.48	46.50	-46.8	37,296	-0.13%	大賣/
2021/07/23	165	45.93	114	46.35	44.90	51	38,235	0.13%	大買/大賣/
2021/07/22	277.5	44.66	210.8	44.95	44.70	66.8	36,872	0.18%	大買/大賣/
2021/07/21	26.2	43.41	76.8	43.74	43.90	-50.6	34,037	-0.15%
2021/07/20	18	38.20	16.1	38.70	39.95	1.9	32,699	0.01%
2021/07/19	51	39.51	47	39.27	38.95	4	32,374	0.01%
2021/07/16	19	38.29	37.1	38.63	38.90	-18.1	32,135	-0.06%
2021/07/15	37	36.35	53.4	36.20	37.40	-16.4	31,890	-0.05%
2021/07/14	100.4	37.09	54	36.77	36.30	46.3	32,698	0.14%
2021/07/13	199.4	39.74	196	39.34	37.30	3.4	32,442	0.01%	大買/大賣/
2021/07/12	88	38.05	110.6	38.04	38.30	-22.5	29,554	-0.08%	大賣/
2021/07/09	35	33.68	104	34.28	34.85	-69	28,571	-0.24%	大賣/
2021/07/08	28.2	33.19	16	32.98	32.85	12.2	28,148	0.04%
2021/07/07	23	33.03	12	32.90	32.70	11	28,156	0.04%
2021/07/06	89.2	32.39	104	32.78	32.30	-14.8	28,388	-0.05%	大賣/
2021/07/05	60	32.49	10.4	32.99	33.00	49.6	28,575	0.17%
2021/07/02	36	31.65	15.2	31.79	31.80	20.9	28,580	0.07%
2021/07/01	13	31.23	6	31.70	31.10	7	29,544	0.02%
2021/06/30	16	32.13	3	32.00	31.75	13	30,540	0.04%
2021/06/29	49.3	32.68	12	32.74	31.95	37.3	31,149	0.12%
2021/06/28	47	33.60	41	33.64	33.95	6	30,862	0.02%
2021/06/25	10	32.35	80	32.12	32.00	-70	30,669	-0.23%
2021/06/24	13	31.86	10	31.86	31.95	3	30,690	0.01%
2021/06/23	3	32.00	14	31.96	31.95	-11	30,916	-0.04%
2021/06/22	18	31.36	4	32.05	30.90	14	31,361	0.04%
2021/06/21	4	31.20	33	31.19	31.60	-29	32,370	-0.09%
2021/06/18	11	32.31	28	32.36	31.85	-17	34,039	-0.05%
2021/06/17	9	31.80	28	32.08	32.40	-19	34,686	-0.05%
2021/06/16	18	31.88	25	31.75	31.35	-7	34,671	-0.02%
2021/06/15	51.2	32.56	32	32.67	32.40	19.2	34,743	0.06%
2021/06/11	34	32.05	29	32.25	32.45	5	34,893	0.01%
2021/06/10	80	31.86	49	32.06	31.70	31	34,575	0.09%
2021/06/09	48	31.89	92	31.72	32.25	-44	34,075	-0.13%
2021/06/08	30	30.65	21	30.78	30.90	9	33,380	0.03%
2021/06/07	16	30.26	6	30.44	29.90	10	33,281	0.03%
2021/06/04	19	30.22	13	30.55	30.45	6	33,080	0.02%
2021/06/03	0.1	30.10	53	30.13	30.10	-52.9	32,982	-0.16%
2021/06/02	25	29.59	36	29.71	29.55	-11	32,945	-0.03%
2021/06/01	24	30.54	4	30.29	30.20	20	32,837	0.06%
2021/05/31	7	29.86	9	29.71	29.85	-2	32,706	-0.01%
2021/05/28	16.2	29.79	43	29.67	29.50	-26.9	32,637	-0.08%
2021/05/27	14	29.46	9	29.29	29.35	5	32,590	0.02%
2021/05/26	7	28.80	9	28.97	28.80	-2	32,422	-0.01%
2021/05/25	80	29.21	30	29.65	29.10	50	32,412	0.15%
2021/05/24	6	27.46	9	26.96	27.90	-3	31,818	-0.01%
2021/05/21	6	26.60	30	26.58	26.50	-24	31,924	-0.08%
2021/05/20	14	26.74	25	26.64	25.85	-11	32,323	-0.03%
2021/05/19	5	26.02	6	25.92	26.30	-1	32,599	0.00%
2021/05/18	12	24.44	15	25.21	25.70	-3	33,039	-0.01%
2021/05/17	4	24.00	24	24.54	23.40	-20	33,063	-0.06%
2021/05/14	20	26.22	7	25.91	25.95	13	32,994	0.04%
2021/05/13	80	26.55	35	24.89	26.05	45	32,962	0.14%
2021/05/12	57	26.35	30	27.19	25.30	27	32,685	0.08%
2021/05/11	8	28.88	26	28.31	27.90	-18	32,489	-0.06%
2021/05/10	11	30.41	15	30.32	30.50	-4	33,017	-0.01%
2021/05/07	9	30.32	12	30.92	31.20	-3	35,030	-0.01%
2021/05/06	20	29.74	2	29.57	29.55	18	35,368	0.05%
2021/05/05	36	30.39	12.1	31.16	29.80	23.9	35,727	0.07%
2021/05/04	32	30.72	35	30.42	30.45	-3	35,985	-0.01%
2021/05/03	202.9	34.36	183	33.40	32.20	19.9	35,869	0.06%	大買/大賣/
2021/04/29	76	33.81	144	34.25	35.05	-68	35,279	-0.19%	大賣/
2021/04/28	31	31.99	19	32.01	31.90	12	34,789	0.03%
2021/04/27	15	31.76	28	31.83	31.75	-13	36,626	-0.04%
2021/04/26	19	32.49	32	32.07	32.15	-13	37,864	-0.03%
2021/04/23	48	32.02	20	32.13	32.15	28	38,967	0.07%
2021/04/22	19	32.11	22	32.04	30.80	-3	39,286	-0.01%
2021/04/21	42.1	33.40	23	33.47	33.05	19.1	39,685	0.05%
2021/04/20	111	33.76	64	33.90	33.75	47	41,249	0.11%	大買/
2021/04/19	22	31.42	37	31.48	32.25	-15	41,999	-0.04%
2021/04/16	11	30.95	3	30.83	30.95	8	42,586	0.02%
2021/04/15	50	31.20	7	31.31	31.30	43	42,652	0.10%
2021/04/14	33	30.16	19	29.70	30.10	14	42,856	0.03%
2021/04/13	31	31.48	19	31.33	30.90	12	42,534	0.03%
2021/04/12	31	31.51	99	31.93	30.95	-68	42,290	-0.16%
2021/04/09	57	32.82	38	32.96	32.40	19	41,776	0.05%
2021/04/08	69	33.41	52.1	33.25	32.85	16.9	41,548	0.04%
2021/04/07	64	34.36	59	34.05	33.15	5	41,705	0.01%
2021/04/06	101.1	33.53	91.1	33.09	34.10	10	41,049	0.02%	大買/
2021/04/01	59	30.89	96.3	31.18	31.05	-37.3	40,359	-0.09%
2021/03/31	57	30.77	20.2	30.70	30.00	36.9	39,621	0.09%
2021/03/30	44	30.42	54	30.61	30.90	-10	39,344	-0.03%
2021/03/29	34	29.73	19	29.66	29.55	15	38,674	0.04%
2021/03/26	14	29.43	33	29.31	29.30	-19	38,476	-0.05%
2021/03/25	67.1	30.04	56.2	30.13	29.60	10.9	38,239	0.03%
2021/03/24	64	31.26	71	31.01	30.50	-7	37,772	-0.02%
2021/03/23	175	30.79	220	30.41	30.90	-45	36,947	-0.12%	大買/大賣/
2021/03/22	60	27.38	36	27.15	28.80	24	35,152	0.07%
2021/03/19	12	25.60	3	25.70	26.25	9	34,362	0.03%
2021/03/18	23	26.31	5	26.18	26.00	18	34,244	0.05%
2021/03/17	25	26.28	20	26.35	26.25	5	34,074	0.01%
2021/03/16	4	25.64	6	25.72	25.75	-2	33,715	-0.01%
2021/03/15	19	25.68	25	25.77	25.40	-6	33,655	-0.02%
2021/03/12	27	25.27	7	25.41	24.85	20	33,501	0.06%
2021/03/11	16	25.26	17	25.13	25.40	-1	34,099	0.00%
2021/03/10	1	24.30	20	24.50	23.95	-19	34,468	-0.06%
2021/03/09	4	23.81	6	23.97	23.90	-2	34,459	-0.01%
2021/03/08	12	24.25	3	24.32	24.25	9	34,373	0.03%
2021/03/05	12	24.82	2	24.73	24.75	10	34,369	0.03%
2021/03/04	20	24.95	4	25.05	24.70	16	34,334	0.05%
2021/03/03	6	25.02	27	24.68	25.30	-21	34,611	-0.06%
2021/03/02	15	25.84	12	25.80	25.55	3	34,445	0.01%
2021/02/26	10	25.22	69	25.08	25.75	-59	34,261	-0.17%
2021/02/25	12	25.99	23	25.67	25.50	-11	34,209	-0.03%
2021/02/24	20	25.73	8	25.68	25.45	12	34,275	0.04%
2021/02/23	24	26.08	11	26.24	26.05	13	34,263	0.04%
2021/02/22	53	27.12	23	27.15	26.80	30	34,238	0.09%
2021/02/19	25	26.31	48	26.54	26.65	-23	33,748	-0.07%
2021/02/18	35	26.00	56	26.28	26.50	-21	33,377	-0.06%
2021/02/17	12	24.92	20	24.94	24.90	-8	32,857	-0.02%
2021/02/05	11	24.00	27	23.96	23.80	-16	32,472	-0.05%
2021/02/04	10	24.23	11	24.33	23.90	-1	32,275	0.00%
2021/02/03	5	24.14	4	24.36	24.30	1	32,059	0.00%
2021/02/02	11	24.26	16	24.22	24.15	-5	31,898	-0.02%
2021/02/01	40.1	24.46	36	24.15	23.80	4.1	31,660	0.01%
2021/01/29	229.1	26.47	58	26.89	25.10	171.1	30,816	0.56%	大買/鉅額交易
2021/01/28	15.2	25.60	27	25.60	25.80	-11.8	28,568	-0.04%
2021/01/27	16	25.58	39	25.60	25.60	-23	27,891	-0.08%
2021/01/26	39	25.63	15	25.61	25.00	24	27,254	0.09%
2021/01/25	21	25.26	27	25.32	25.15	-6	26,603	-0.02%
2021/01/22	33	25.19	26	24.85	25.25	7	26,066	0.03%
2021/01/21	93	25.70	115	25.32	25.10	-22	25,197	-0.09%	大賣/
2021/01/20	111	26.06	192	26.03	24.65	-81	23,693	-0.34%	大買/大賣/
2021/01/19	60	26.03	95	26.52	27.20	-35	21,667	-0.16%
2021/01/18	80	23.50	55	24.12	24.75	25	20,346	0.12%
2021/01/15	50	22.71	83	22.24	22.50	-33	19,028	-0.17%
2021/01/14	59	23.04	75.3	23.03	23.00	-16.3	18,428	-0.09%
2021/01/13	153	22.55	91	22.65	23.40	62	17,516	0.35%	大買/
2021/01/12	64	21.98	99	22.27	22.45	-35	15,549	-0.23%
2021/01/11	45	19.81	62	19.70	20.45	-17	13,671	-0.12%
2021/01/08	19	18.74	6	18.74	18.60	13	12,564	0.10%
2021/01/07	23	18.60	39	18.66	18.45	-16	12,293	-0.13%
2021/01/06	6	17.50	6	17.28	17.75	0	11,846	0.00%
2021/01/05	15	18.03	2	18.03	18.05	13	11,715	0.11%
2021/01/04	24	18.46	10	18.48	18.50	14	11,613	0.12%
2020/12/31	48	18.39	1	18.60	18.30	47	11,740	0.40%
2020/12/30	96.3	18.57	80	18.76	18.60	16.3	11,563	0.14%
2020/12/29	28	18.26	19	18.51	18.10	9	10,972	0.08%
2020/12/28	52	17.75	163	17.76	18.30	-111	10,507	-1.06%	大賣/鉅額交易
2020/12/25	40	17.34	38	17.52	17.30	2	9,995	0.02%
2020/12/24	28	17.41	8	17.18	17.45	20	9,851	0.20%
2020/12/23	12	16.83	31	16.78	16.80	-19	9,704	-0.20%
2020/12/22	66	16.75	22	16.83	16.45	44	9,834	0.45%
2020/12/21	18	16.70	22	16.92	16.95	-4	9,927	-0.04%
2020/12/18	20	17.17	9	17.09	17.10	11	10,233	0.11%
2020/12/17	43	17.51	35	17.55	17.65	8	10,274	0.08%
2020/12/16	12	16.94	14	17.05	16.95	-2	10,266	-0.02%
2020/12/15	4	16.85	0	0.00	16.65	4	10,405	0.04%
2020/12/14	9	17.29	30	17.28	17.15	-21	10,400	-0.20%
2020/12/11	17	17.07	41	17.08	17.20	-24	10,518	-0.23%
2020/12/10	37	16.92	4	16.93	16.75	33	10,700	0.31%
2020/12/09	19	17.31	14	17.31	17.45	5	10,629	0.05%
2020/12/08	13	17.11	19	16.92	17.05	-6	10,524	-0.06%
2020/12/07	48	17.88	3	18.60	17.65	45	10,374	0.43%
2020/12/04	5	16.70	66	16.76	17.35	-61	9,681	-0.63%
2020/12/03	5	16.10	33	16.15	15.85	-28	9,117	-0.31%
2020/12/02	8	15.99	0	0.00	16.05	8	9,171	0.09%
2020/12/01	38	15.78	103	15.82	15.95	-65	9,151	-0.71%	大賣/
2020/11/30	43	15.61	97	15.59	15.60	-54	9,051	-0.60%
2020/11/27	33	15.76	44	15.86	15.75	-11	9,069	-0.12%
2020/11/26	10	15.50	49	15.51	15.45	-39	8,817	-0.44%
2020/11/25	9	15.24	10	15.50	15.30	-1	8,760	-0.01%
2020/11/24	41	15.26	31	15.30	15.05	10	8,651	0.12%
2020/11/23	124	15.76	1	15.75	15.50	123	8,496	1.45%	大買/鉅額交易
2020/11/20	8	15.38	6	15.55	15.75	2	8,207	0.02%
2020/11/19	4	15.38	38	15.07	15.55	-34	7,947	-0.43%
2020/11/18	21	14.84	0	0.00	14.85	21	7,645	0.27%
2020/11/17	37	15.09	2	15.10	14.85	35	7,635	0.46%
2020/11/16	5	15.00	29	14.93	14.95	-24	7,625	-0.31%
2020/11/12	0	0.00	20	14.30	14.30	-20	7,604	-0.26%
2020/11/11	3	14.48	0	0.00	14.45	3	7,824	0.04%
2020/11/10	37	14.77	30	14.75	14.65	7	7,850	0.09%
2020/11/09	26	14.68	20	14.93	15.10	6	7,770	0.08%
2020/10/29	0	0.00	10.1	14.35	14.35	-10.1	7,783	-0.13%
2020/10/28	19	14.67	0	0.00	14.35	19	7,770	0.24%
2020/10/27	3	14.80	0	0.00	14.75	3	7,785	0.04%
2020/10/26	0	0.00	42	14.97	15.00	-42	7,745	-0.54%
2020/10/23	12	14.68	0	14.70	14.80	12	7,649	0.16%
2020/10/22	5	14.79	3	15.00	14.75	2	7,754	0.03%
2020/10/21	40	14.85	10	15.03	14.85	30	7,710	0.39%
2020/10/20	5	14.91	0	0.00	14.90	5	7,685	0.07%
2020/10/19	1	14.95	76	14.88	14.85	-75	7,633	-0.98%
2020/10/16	6	14.40	0	0.00	14.30	6	7,607	0.08%
2020/10/14	0	0.00	9	14.51	14.55	-9	7,604	-0.12%
2020/10/13	11	14.29	3	14.45	14.40	8	7,542	0.11%
2020/10/12	0	0.00	1	14.45	14.30	-1	7,481	-0.01%
2020/10/08	40	14.43	24	14.50	14.50	16	7,420	0.22%
2020/10/06	0	0.00	1	13.65	13.80	-1	7,165	-0.01%
2020/10/05	11	13.45	0	0.00	13.45	11	7,184	0.15%
2020/09/30	0	0.00	21	13.50	13.50	-21	7,240	-0.29%
2020/09/25	11	14.17	10	13.15	13.45	1	7,431	0.01%
2020/09/24	4	14.44	7	14.39	13.85	-3	7,279	-0.04%
2020/09/23	25	14.84	18	14.69	14.45	7	7,098	0.10%
2020/09/22	31	14.84	37	14.76	14.85	-6	6,737	-0.09%
2020/09/21	55	14.57	70	14.88	14.50	-15	6,512	-0.23%
2020/09/18	8	14.50	19	14.72	14.80	-11	6,267	-0.18%
2020/09/17	3	14.20	3	14.25	14.25	0	6,221	0.00%
2020/09/16	28	14.44	38	14.33	14.10	-10	6,800	-0.15%
2020/09/15	21	14.04	26	14.15	14.30	-5	6,620	-0.08%
2020/09/14	0	0.00	19	13.65	13.75	-19	6,339	-0.30%
2020/09/11	29	13.67	7	13.56	13.35	22	6,260	0.35%
2020/09/10	9	13.61	5	13.60	13.55	4	6,194	0.06%
2020/09/09	2	13.00	314	13.58	13.80	-312	6,106	-5.11%	大賣/鉅額交易
2020/09/08	4	13.15	47	13.31	13.25	-43	5,988	-0.72%
2020/09/07	0	0.00	14	13.60	13.40	-14	5,936	-0.24%
2020/09/04	0	0.00	5	12.90	13.25	-5	5,770	-0.09%
2020/09/03	7	12.96	17.5	13.08	13.05	-10.5	5,723	-0.18%
2020/09/02	30	12.80	0	0.00	12.85	30	5,662	0.53%
2020/09/01	20	13.10	9	12.69	13.15	11	5,580	0.20%
2020/08/28	5	12.37	0	0.00	12.35	5	5,451	0.09%
2020/08/27	3	12.53	0	0.00	12.40	3	5,582	0.05%
2020/08/26	0	0.00	9	12.52	12.50	-9	5,637	-0.16%
2020/08/25	0	0.00	2	12.40	12.30	-2	5,921	-0.03%
2020/08/24	9	12.15	0	0.00	12.25	9	5,898	0.15%
2020/08/21	3	12.13	6	12.29	12.25	-3	6,054	-0.05%
2020/08/20	9	11.86	17	12.18	11.90	-8	6,181	-0.13%
2020/08/19	5	12.98	9	13.39	12.80	-4	6,033	-0.07%
2020/08/18	1	13.10	8	13.30	13.30	-7	5,918	-0.12%
2020/08/17	25	13.20	26	13.18	13.30	-1	5,829	-0.02%
2020/08/14	0	0.00	3	12.87	12.85	-3	5,617	-0.05%
2020/08/13	20	12.55	1	12.60	12.60	19	5,681	0.33%
2020/08/12	14	12.51	5	12.45	12.55	9	5,981	0.15%
2020/08/11	1	12.55	0	0.00	12.50	1	5,960	0.02%
2020/08/10	0	0.00	2	12.70	12.80	-2	5,888	-0.03%
2020/08/07	1	12.40	0	0.00	12.30	1	5,860	0.02%
2020/08/05	4	12.60	1	12.60	12.50	3	5,828	0.05%
2020/08/04	1	12.30	0	0.00	12.40	1	5,783	0.02%
2020/08/03	1	12.25	0	0.00	12.25	1	5,776	0.02%
2020/07/31	0	0.00	3	12.35	12.30	-3	5,777	-0.05%
2020/07/30	3	12.45	1	12.40	12.50	2	5,750	0.03%
2020/07/28	6	12.63	1	12.60	12.00	5	5,652	0.09%
2020/07/24	11	12.57	0	0.00	12.30	11	5,494	0.20%
2020/07/23	10	12.65	0	0.00	12.60	10	5,524	0.18%
2020/07/22	20	12.65	4	12.81	12.70	16	5,481	0.29%
2020/07/21	5	12.35	4	12.14	12.35	1	5,320	0.02%
2020/07/20	0	0.00	1	11.45	11.75	-1	5,205	-0.02%
2020/07/17	5	11.76	0	0.00	11.65	5	5,190	0.10%
2020/07/16	1	11.90	0	0.00	11.85	1	5,173	0.02%
2020/07/10	4	12.29	7	12.35	12.30	-3	5,133	-0.06%
2020/07/09	5	12.83	5	12.90	12.80	0	5,143	0.00%
2020/07/08	5	12.77	38	12.83	12.75	-33	5,060	-0.65%
2020/07/07	22	12.54	1	12.45	12.40	21	4,929	0.43%
2020/07/06	3	12.80	14	12.79	12.75	-11	4,853	-0.23%
2020/07/02	2	12.40	0	0.00	12.40	2	4,707	0.04%
2020/07/01	5	12.55	0	0.00	12.45	5	4,675	0.11%
2020/06/30	1	12.20	0	0.00	12.20	1	4,597	0.02%
2020/06/29	5	12.56	0	0.00	12.25	5	4,544	0.11%
2020/06/24	6	12.40	8	12.55	12.45	-2	4,384	-0.05%
2020/06/23	10	12.66	42	12.75	12.85	-32	4,210	-0.76%
2020/06/19	11	11.78	0	0.00	11.95	11	3,526	0.31%
2020/06/12	1	11.20	0	0.00	11.25	1	3,427	0.03%
2020/06/10	0	0.00	30	11.90	11.95	-30	3,385	-0.89%
2020/06/09	20	11.80	1	11.90	11.80	19	3,404	0.56%
2020/06/05	0	0.00	23	12.07	11.90	-23	3,389	-0.68%
2020/06/04	5	11.90	0	0.00	11.85	5	3,366	0.15%
2020/06/03	13	12.07	2	11.88	12.20	11	3,330	0.33%
2020/06/02	2	11.88	5	11.75	11.70	-3	3,192	-0.09%
2020/06/01	6	11.94	15	11.66	12.05	-9	3,124	-0.29%
2020/05/29	5	11.15	0	0.00	11.15	5	2,810	0.18%
2020/05/28	37	11.63	0	0.00	11.25	37	2,799	1.32%
2020/05/27	10	11.47	12	11.19	11.45	-2	2,624	-0.08%
2020/05/25	1	10.55	0	0.00	10.55	1	2,457	0.04%
2020/05/22	6	10.93	0	0.00	10.70	6	2,451	0.24%
2020/05/21	2	10.90	0	0.00	10.80	2	2,429	0.08%
2020/05/20	3	11.10	4	10.98	10.95	-1	2,382	-0.04%
2020/05/19	3	10.67	20	10.64	11.15	-17	2,225	-0.76%
2020/05/18	1	10.10	0	0.00	10.15	1	1,905	0.05%
2020/05/14	1	10.45	20	10.20	10.50	-19	1,853	-1.03%
2020/05/13	1	10.40	32	10.38	10.40	-31	1,776	-1.74%
2020/05/12	0	0.00	50	10.35	10.45	-50	1,784	-2.80%
2020/05/07	5	10.40	0	0.00	10.50	5	1,758	0.28%
2020/05/06	0	0.00	40	10.53	10.40	-40	1,750	-2.29%
2020/04/30	4	10.60	0	0.00	10.60	4	1,724	0.23%
2020/04/29	4	10.40	0	0.00	10.50	4	1,802	0.22%
2020/04/28	0	0.00	20	10.35	10.40	-20	1,813	-1.10%
2020/04/27	0	0.00	20	10.25	10.25	-20	1,800	-1.11%
2020/04/24	10	10.35	0	0.00	10.10	10	1,821	0.55%
2020/04/22	30	9.95	0	0.00	9.95	30	1,773	1.69%
2020/04/21	0	0.00	2	10.00	9.65	-2	1,779	-0.11%
2020/04/17	120	10.33	10	10.30	10.05	110	1,861	5.91%	大買/鉅額交易
2020/04/14	42	9.98	0	0.00	10.15	42	1,821	2.31%
2020/04/08	1	9.43	0	0.00	9.60	1	2,003	0.05%
2020/03/19	5	7.42	0	0.00	7.42	5	2,206	0.23%
2020/03/09	0	0.00	2.3	10.65	10.65	-2.3	2,074	-0.11%
2020/03/03	0	11.15	0	0.00	11.10	0	2,035	0.00%
2020/02/26	3	11.45	0	0.00	11.40	3	1,997	0.15%
2020/02/25	30	11.40	0	0.00	11.45	30	1,983	1.51%
2020/02/24	3	11.70	0	0.00	11.65	3	1,973	0.15%
2020/02/21	2	11.95	0	0.00	11.85	2	1,982	0.10%
2020/02/20	5	12.00	0	0.00	11.95	5	1,988	0.25%
2020/02/18	1	11.90	0	0.00	11.85	1	1,991	0.05%
2020/02/17	3	11.85	0	0.00	11.85	3	2,003	0.15%
2020/02/12	2	12.00	0	0.00	12.00	2	2,014	0.10%
2020/02/05	1	12.05	0	0.00	12.00	1	2,099	0.05%
2020/02/03	30	12.30	0	0.00	12.25	30	2,085	1.44%
2020/01/30	2	12.15	1	12.40	12.10	1	2,029	0.05%
2020/01/20	0	0.00	1	13.40	13.40	-1	1,977	-0.05%
2020/01/14	3	13.33	0	0.00	13.35	3	2,190	0.14%
2020/01/10	1	12.85	0	0.00	12.85	1	2,268	0.04%
2020/01/09	1	12.90	0	0.00	12.95	1	2,270	0.04%
2020/01/08	0	0.00	2	12.90	12.85	-2	2,309	-0.09%
2020/01/06	0	0.00	1	13.15	13.30	-1	2,389	-0.04%
2020/01/03	3	13.53	0	0.00	13.35	3	2,260	0.13%
2019/12/30	2	13.68	1	13.85	13.85	1	2,216	0.05%
2019/12/27	6	13.71	4	13.70	13.70	2	2,159	0.09%
2019/12/18	0	0.00	1	13.30	13.20	-1	2,649	-0.04%
2019/12/17	0	0.00	1	13.30	13.20	-1	2,672	-0.04%
2019/12/12	5	13.15	0	0.00	13.20	5	2,756	0.18%
2019/12/10	0	0.00	4	13.30	13.25	-4	2,797	-0.14%
2019/12/09	0	0.00	25	13.46	13.40	-25	2,854	-0.88%
2019/12/05	10	13.00	2	13.15	13.10	8	2,825	0.28%
2019/11/29	1	12.95	0	0.00	12.90	1	3,062	0.03%
2019/11/28	3	13.05	0.2	13.00	13.00	2.8	3,083	0.09%
2019/11/27	1	13.05	0.3	13.05	13.05	0.7	3,343	0.02%
2019/11/14	2	12.80	40	12.90	12.80	-38	3,585	-1.06%
2019/11/07	1	13.30	0	0.00	13.35	1	3,680	0.03%
2019/11/05	10	13.80	0	0.00	13.80	10	3,641	0.27%
2019/11/04	25	13.93	0	0.00	13.85	25	3,642	0.69%
2019/11/01	0	0.00	1	13.90	13.90	-1	3,662	-0.03%
2019/10/31	10	14.08	0	0.00	13.85	10	3,748	0.27%
2019/10/30	5	14.00	0	0.00	14.10	5	3,746	0.13%
2019/10/29	5	14.10	0	0.00	13.95	5	3,808	0.13%
2019/10/28	0	0.00	4	14.24	14.30	-4	3,794	-0.11%
2019/10/24	2	14.40	0	0.00	14.40	2	3,826	0.05%
2019/10/23	0	0.00	4	14.33	14.35	-4	3,962	-0.10%
2019/10/22	12	14.33	21	14.45	14.20	-9	3,960	-0.23%
2019/10/21	6	14.31	14	14.48	14.50	-8	3,834	-0.21%
2019/10/18	11	13.95	0	0.00	13.90	11	3,686	0.30%
2019/10/16	22	14.00	3	14.10	13.90	19	3,700	0.51%
2019/10/15	5	14.12	0	0.00	14.20	5	3,667	0.14%
2019/10/14	58	13.90	16	13.90	13.75	42	3,580	1.17%
2019/10/08	1	13.80	0	0.00	13.80	1	3,665	0.03%
2019/10/07	0	0.00	0.2	13.90	13.95	-0.2	3,659	-0.01%
2019/10/04	0	0.00	33	14.15	14.20	-33	3,637	-0.91%
2019/10/03	2	13.80	0	0.00	13.95	2	3,592	0.06%
2019/09/27	3	14.15	2	14.25	14.15	1	3,532	0.03%
2019/09/26	2	14.10	3	14.15	14.25	-1	3,413	-0.03%
2019/09/24	11	14.43	20	14.20	13.90	-9	3,314	-0.27%
2019/09/23	2	14.05	3	14.10	14.25	-1	3,124	-0.03%
2019/09/20	0	0.00	1	13.25	13.50	-1	2,984	-0.03%
2019/09/19	3	13.25	0	0.00	13.25	3	2,952	0.10%
2019/09/17	20	13.50	2	13.40	13.45	18	2,919	0.62%
2019/09/16	2	13.30	0	0.00	13.40	2	2,827	0.07%
2019/09/10	2	13.65	0.1	13.65	13.65	1.9	2,766	0.07%
2019/09/06	5	14.00	11	14.22	14.00	-6	2,722	-0.22%
2019/09/05	8	14.43	10	14.25	14.35	-2	2,688	-0.07%
2019/09/04	0	0.00	10	14.10	14.55	-10	2,599	-0.38%
2019/09/03	0	0.00	16	13.93	13.90	-16	2,483	-0.64%
2019/09/02	5	13.57	4	13.85	13.85	1	2,456	0.04%
2019/08/30	11	13.94	4	14.43	13.70	7	2,424	0.29%
2019/08/26	0	0.00	20	14.05	13.85	-20	2,119	-0.94%
2019/08/23	0	0.00	1	13.70	14.00	-1	2,087	-0.05%
2019/08/22	2	14.10	21	13.85	13.80	-19	2,043	-0.93%
2019/08/20	42	14.24	19	14.02	13.85	23	1,998	1.15%
2019/08/19	1	13.85	10	13.80	13.80	-9	1,995	-0.45%
2019/08/15	1	13.05	0	0.00	13.20	1	1,949	0.05%
2019/08/14	26	13.23	0	0.00	13.20	26	1,928	1.35%
2019/08/06	4	13.03	4	12.80	13.05	0	1,838	0.00%
2019/08/05	3	13.60	0	0.00	13.30	3	1,813	0.17%
2019/08/02	0	0.00	14	13.91	14.00	-14	1,771	-0.79%
2019/08/01	0	0.00	1	13.70	13.80	-1	1,688	-0.06%
2019/07/31	0	0.00	0.6	13.80	13.90	-0.6	1,667	-0.04%
2019/07/30	1	13.90	0	0.00	14.00	1	1,604	0.06%
2019/07/29	1	13.85	0	0.00	13.85	1	1,560	0.06%
2019/07/26	0	0.00	1	13.85	13.85	-1	1,531	-0.07%
2019/07/25	12	13.75	11	13.78	13.80	1	1,493	0.07%
2019/07/24	0	0.00	30	13.35	13.40	-30	1,320	-2.27%
2019/07/23	0	0.00	37	13.05	13.10	-37	1,265	-2.92%
2019/07/19	0	0.00	48	12.89	12.95	-48	1,276	-3.76%
2019/07/18	14	12.74	0	0.00	12.70	14	1,228	1.14%
2019/07/17	47	12.71	0	0.00	12.75	47	1,234	3.81%
2019/07/16	26	12.75	0	0.00	12.75	26	1,232	2.11%
2019/07/11	0	0.00	10	12.95	12.90	-10	1,162	-0.86%
2019/07/09	30	12.95	0	0.00	12.90	30	1,259	2.38%
2019/07/05	0.2	12.90	0	0.00	12.85	0.2	1,324	0.02%
2019/07/03	4	12.79	60	12.85	12.70	-56	1,363	-4.11%
2019/07/02	0	0.00	1	13.05	12.95	-1	1,401	-0.07%
2019/07/01	0	0.00	30	12.70	12.75	-30	1,371	-2.19%
2019/06/27	0.3	12.25	1	12.30	12.30	-0.7	1,436	-0.05%
2019/06/25	3	12.15	0	0.00	12.10	3	1,439	0.21%
2019/06/21	0	12.15	0	0.00	12.15	0	1,478	0.00%
2019/06/20	80	12.15	15	12.17	12.20	65	1,495	4.35%
2019/06/19	3	11.95	9	12.12	12.00	-6	1,519	-0.39%
2019/06/18	2	11.95	2	11.95	11.95	0	1,479	0.00%
2019/06/17	4	12.00	0	0.00	12.00	4	1,570	0.25%
2019/06/14	8	12.03	0	0.00	12.05	8	1,636	0.49%
2019/06/13	0	0.00	16	12.19	12.20	-16	1,931	-0.83%
2019/06/12	2	12.10	5	12.10	12.05	-3	2,038	-0.15%
2019/06/11	4	12.00	1	12.00	12.00	3	2,148	0.14%
2019/06/10	4	12.00	4	11.95	11.95	0	2,211	0.00%
2019/06/04	2	12.00	0	0.00	11.95	2	2,233	0.09%
2019/05/31	20	12.10	10	12.18	12.25	10	2,249	0.44%
2019/05/30	5	12.05	2	12.15	12.00	3	2,229	0.13%
2019/05/29	0	0.00	5	12.00	11.95	-5	2,252	-0.22%
2019/05/28	20	11.95	0	0.00	11.90	20	2,264	0.88%
2019/05/27	0	0.00	2	12.00	11.90	-2	2,279	-0.09%
2019/05/24	2	12.30	0	0.00	12.00	2	2,309	0.09%
2019/05/23	0	0.00	1	12.20	12.20	-1	2,274	-0.04%
2019/05/22	0	0.00	6	11.75	11.75	-6	2,291	-0.26%
2019/05/21	3	11.85	0	0.00	11.90	3	2,466	0.12%
2019/05/20	2	11.75	0	0.00	11.55	2	2,505	0.08%
2019/05/17	3	11.60	0	0.00	11.55	3	2,590	0.12%
2019/05/15	10	11.95	0	0.00	12.00	10	2,842	0.35%
2019/05/14	24	11.33	6	11.47	11.75	18	2,878	0.63%
2019/05/13	1	11.50	123	11.50	11.40	-122	2,877	-4.24%	大賣/鉅額交易
2019/05/10	0	0.00	13	11.70	11.60	-13	2,917	-0.45%
2019/05/09	2	11.85	0	0.00	11.85	2	2,903	0.07%
2019/05/08	19	12.19	0	0.00	12.20	19	2,885	0.66%
2019/05/07	11	12.30	0	0.00	12.35	11	2,888	0.38%
2019/05/06	10	12.30	0	0.00	12.25	10	2,889	0.35%
2019/05/03	14	12.75	1	12.85	12.80	13	2,873	0.45%
2019/05/02	17	12.70	0	0.00	12.70	17	2,889	0.59%
2019/04/29	1	12.75	0	0.00	12.75	1	2,904	0.03%
2019/04/26	2	13.20	5	13.12	13.10	-3	2,989	-0.10%
2019/04/25	2	13.30	2	13.35	13.35	0	3,012	0.00%
2019/04/24	3	13.17	0	0.00	13.00	3	2,988	0.10%
2019/04/23	1	13.05	8	13.10	13.10	-7	3,031	-0.23%
2019/04/22	14	13.21	0	0.00	13.15	14	3,043	0.46%
2019/04/19	25	13.16	2	13.20	13.20	23	3,036	0.76%
2019/04/18	15	13.15	0	0.00	13.05	15	3,025	0.50%
2019/04/17	18	13.55	0	0.00	13.55	18	3,021	0.60%
2019/04/15	5	13.80	52	13.76	13.65	-47	2,985	-1.57%
2019/04/12	13	13.50	13	13.45	13.45	0	2,889	0.00%
2019/04/11	32	13.47	0	0.00	13.50	32	2,840	1.13%
2019/04/10	4	13.45	0	0.00	13.50	4	2,800	0.14%
2019/04/09	16	13.65	0	0.00	13.65	16	2,769	0.58%
2019/04/08	7	13.64	175	13.65	13.60	-168	2,758	-6.09%	大賣/鉅額交易
2019/04/03	3	13.62	3.2	13.65	13.65	-0.2	2,711	-0.01%
2019/04/02	2	13.70	3	13.70	13.70	-1	2,690	-0.04%
2019/04/01	10.2	13.50	7.1	13.44	13.50	3.1	2,620	0.12%
2019/03/28	0	0.00	0.1	13.30	13.30	-0.1	2,586	0.00%
2019/03/27	9	13.44	0	0.00	13.40	9	2,581	0.35%
2019/03/25	7	13.20	6	13.20	13.20	1	2,542	0.04%
2019/03/22	4	13.60	2	13.55	13.55	2	2,532	0.08%
2019/03/21	6	13.80	0	0.00	13.75	6	2,505	0.24%
2019/03/20	15	13.92	52	13.81	14.00	-37	2,476	-1.49%
2019/03/19	40	13.60	51	13.64	13.70	-11	2,393	-0.46%
2019/03/18	157	13.66	11	13.76	13.90	146	2,332	6.26%	大買/鉅額交易
2019/03/15	11	13.33	33	13.45	13.40	-22	2,043	-1.08%
2019/03/14	5	13.30	5	13.30	13.00	0	1,940	0.00%
2019/03/13	0	0.00	78	12.97	13.25	-78	1,902	-4.10%
2019/03/12	3	12.60	0	0.00	12.60	3	1,878	0.16%
2019/03/11	8	12.43	0	0.00	12.45	8	1,876	0.43%
2019/03/08	16	12.45	0	0.00	12.40	16	1,905	0.84%
2019/03/07	21	12.63	5	12.55	12.55	16	1,932	0.83%
2019/03/06	0	0.00	4	12.85	12.75	-4	1,929	-0.21%
2019/02/27	37	12.64	0	0.00	12.60	37	1,984	1.86%
2019/02/26	27	12.86	0	0.00	12.75	27	1,972	1.37%
2019/02/25	7	12.96	0	0.00	12.95	7	1,970	0.36%
2019/02/22	10	12.90	0	0.00	12.95	10	1,970	0.51%
2019/02/21	3	12.90	135	13.05	12.90	-132	1,982	-6.66%	大賣/鉅額交易
2019/02/20	15	13.23	132	13.18	13.30	-117	1,952	-5.99%	大賣/鉅額交易
2019/02/19	15	12.85	0	0.00	13.15	15	1,808	0.83%
2019/02/18	143	12.93	3	12.90	12.95	140	1,770	7.91%	大買/鉅額交易
2019/02/15	9	12.87	5	12.71	12.70	4	1,686	0.24%
2019/02/14	2	12.35	7	12.47	12.60	-5	1,481	-0.34%
2019/02/13	5	12.04	17	12.08	12.10	-12	1,419	-0.85%
2019/02/12	15	11.85	4	11.96	12.00	11	1,374	0.80%
2019/02/11	0	12.00	13	12.05	12.05	-13	1,370	-0.95%
2019/01/30	6	11.63	0	0.00	11.60	6	1,328	0.45%
2019/01/29	5	11.70	0	0.00	11.70	5	1,324	0.38%
2019/01/25	3	11.65	0	0.00	11.70	3	1,332	0.23%
2019/01/23	3	11.90	0	0.00	11.70	3	1,342	0.22%
2019/01/21	0	0.00	1	11.80	11.75	-1	1,362	-0.07%
2019/01/18	3	11.78	51	11.73	11.75	-48	1,382	-3.47%
2019/01/17	0	0.00	19	11.59	11.60	-19	1,314	-1.45%
2019/01/16	2	11.40	0	0.00	11.35	2	1,299	0.15%
2019/01/15	21	11.50	0	0.00	11.40	21	1,380	1.52%
2019/01/14	3	11.05	0	0.00	11.60	3	1,331	0.23%
2019/01/09	0	0.00	3	11.50	11.35	-3	1,317	-0.23%
2019/01/07	6	11.08	0	0.00	11.00	6	1,327	0.45%
2019/01/04	4	10.99	0	0.00	10.90	4	1,356	0.29%
2019/01/03	2	11.10	0	0.00	11.15	2	1,403	0.14%
2019/01/02	5	11.25	0	0.00	11.15	5	1,412	0.35%
2018/12/27	0	0.00	1	11.35	11.40	-1	1,441	-0.07%
2018/12/24	1	11.20	2	11.30	11.30	-1	1,450	-0.07%
2018/12/20	1	11.20	0	0.00	11.05	1	1,464	0.07%
2018/12/18	1	11.50	1	11.50	11.50	0	1,457	0.00%
2018/12/17	6	11.78	0	0.00	11.75	6	1,463	0.41%
2018/12/14	0	0.00	1	11.75	11.80	-1	1,463	-0.07%
2018/12/12	5	11.95	0	0.00	11.95	5	1,479	0.34%
2018/12/10	3	11.85	0	0.00	11.70	3	1,478	0.20%
2018/12/07	15	12.05	5	12.20	12.05	10	1,482	0.67%
2018/12/06	11	12.18	6	12.70	11.80	5	1,466	0.34%
2018/12/05	12	12.02	8	12.57	12.65	4	1,409	0.28%
2018/12/04	6	12.21	10	12.30	12.25	-4	1,414	-0.28%
2018/12/03	10	12.20	1	12.25	12.25	9	1,439	0.63%
2018/11/30	0	0.00	1	11.90	11.90	-1	1,408	-0.07%
2018/11/28	1	11.70	0	0.00	11.70	1	1,367	0.07%
2018/11/27	8	11.78	1	11.75	11.75	7	1,367	0.51%
2018/11/26	0	0.00	2	11.25	11.50	-2	1,316	-0.15%
2018/11/21	42	11.45	1	11.40	11.35	41	1,290	3.18%
2018/11/20	1	11.40	4	11.31	11.30	-3	1,257	-0.24%
2018/11/16	3	10.85	6	10.88	10.95	-3	1,208	-0.25%
2018/11/15	3	10.60	0	0.00	10.70	3	1,184	0.25%
2018/11/08	4	10.70	1	10.75	10.65	3	1,290	0.23%
2018/11/01	0	0.00	1	10.60	10.65	-1	1,649	-0.06%
2018/10/26	2	10.00	2	9.86	9.85	0	1,668	0.00%
2018/10/25	10	10.10	10	10.10	10.20	0	1,646	0.00%
2018/10/23	3	11.02	1	11.00	11.00	2	1,611	0.12%
2018/10/19	0	0.00	2	10.60	10.60	-2	1,542	-0.13%
2018/10/16	0	0.00	2	10.90	10.85	-2	1,554	-0.13%
2018/10/08	100	12.35	0	0.00	12.35	100	1,626	6.15%
2018/10/04	0	0.00	178	12.98	12.80	-178	1,659	-10.73%	大賣/鉅額交易
2018/09/27	2	13.10	0	0.00	13.15	2	1,801	0.11%
2018/09/17	0	0.00	8	12.83	12.85	-8	2,167	-0.37%
2018/09/14	0	0.00	1	12.70	12.70	-1	2,202	-0.05%
2018/09/13	0	0.00	5	12.51	12.45	-5	2,416	-0.21%
2018/09/12	38	12.29	0	0.00	12.30	38	2,569	1.48%
2018/09/11	67	12.10	0	0.00	12.45	67	2,653	2.53%
2018/09/10	4	12.18	0	0.00	12.00	4	2,869	0.14%
2018/09/07	3	13.05	0	0.00	12.85	3	2,941	0.10%
2018/09/05	0	0.00	10	13.78	13.70	-10	3,023	-0.33%
2018/09/04	2	13.60	0	0.00	13.70	2	3,078	0.06%
2018/09/03	15	13.67	0	0.00	13.55	15	3,103	0.48%
2018/08/31	0	0.00	1	13.95	14.00	-1	3,128	-0.03%
2018/08/28	1	13.85	2	13.90	13.75	-1	3,540	-0.03%
2018/08/27	0	0.00	6	13.63	13.70	-6	3,553	-0.17%
2018/08/24	8	13.48	5	13.60	13.50	3	3,594	0.08%
2018/08/23	0	0.00	2	13.60	13.55	-2	3,620	-0.06%
2018/08/22	1	13.40	0	0.00	13.55	1	3,857	0.03%
2018/08/21	5	13.40	0	0.00	13.45	5	3,882	0.13%
2018/08/20	8	13.47	0	0.00	13.40	8	3,973	0.20%
2018/08/17	3	13.70	1	13.70	13.60	2	3,997	0.05%
2018/08/16	7	13.62	3	13.80	13.65	4	4,054	0.10%
2018/08/14	64	14.65	0	0.00	14.30	64	4,042	1.58%
2018/08/13	11	14.60	0	0.00	14.70	11	4,017	0.27%
2018/08/10	59	15.30	59	15.50	15.30	0	3,988	0.00%
2018/08/09	35	15.99	3	15.93	15.75	32	3,956	0.81%
2018/08/08	1	15.45	1	15.35	15.70	0	3,824	0.00%
2018/08/07	2	15.40	6.2	15.27	15.30	-4.2	3,776	-0.11%
2018/08/06	0	0.00	21	15.14	15.10	-21	3,711	-0.57%
2018/08/03	0	0.00	10	15.03	15.00	-10	3,726	-0.27%
2018/08/02	0	0.00	19	15.11	14.90	-19	3,769	-0.50%
2018/08/01	6	14.85	10	15.03	15.00	-4	3,772	-0.11%
2018/07/31	17	14.80	0	0.00	14.80	17	3,790	0.45%
2018/07/30	8	14.94	1	14.80	14.85	7	3,839	0.18%
2018/07/24	3	14.90	0	0.00	14.90	3	3,851	0.08%
2018/07/23	9	14.90	0	0.00	14.70	9	3,865	0.23%
2018/07/20	2	14.95	1	14.95	14.95	1	3,877	0.03%
2018/07/19	6	14.95	15	15.35	14.95	-9	3,880	-0.23%
2018/07/17	0	0.00	5	15.15	15.20	-5	3,862	-0.13%
2018/07/11	11	15.17	0	0.00	15.10	11	3,814	0.29%
2018/07/10	12	15.03	5	15.10	15.00	7	3,780	0.19%
2018/07/09	13	15.14	0	0.00	15.15	13	3,776	0.34%
2018/07/06	9	15.12	1	14.90	15.10	8	3,775	0.21%
2018/07/05	0	0.00	0.3	15.10	15.10	-0.3	3,732	-0.01%
2018/07/03	1	15.65	14	15.42	15.35	-13	3,736	-0.35%
2018/06/29	3	15.85	0	0.00	15.85	3	3,739	0.08%
2018/06/28	22	16.09	0	0.00	15.75	22	3,750	0.59%
2018/06/27	21	16.51	0	0.00	16.20	21	3,731	0.56%
2018/06/22	0	0.00	4	17.00	16.50	-4	3,494	-0.11%
2018/06/21	18	16.62	7	16.77	16.70	11	3,302	0.33%
2018/06/20	0	0.00	17	15.85	16.25	-17	3,196	-0.53%
2018/06/19	0	0.00	28	16.49	16.20	-28	3,176	-0.88%
2018/06/15	0.1	16.60	2	16.40	16.65	-1.9	3,056	-0.06%
2018/06/14	0	0.00	0.1	16.25	16.25	-0.1	2,999	0.00%
2018/06/13	0	0.00	1	16.20	16.30	-1	3,055	-0.03%
2018/06/12	10	16.45	6	16.30	16.35	4	3,137	0.13%
2018/06/08	68	16.23	2	16.20	16.10	66	3,167	2.08%
2018/06/07	7	16.54	16	16.49	16.40	-9	3,226	-0.28%
2018/06/06	0	0.00	9	15.79	16.35	-9	2,979	-0.30%
2018/06/05	10	15.56	10	15.67	15.55	0	2,900	0.00%
2018/06/04	0	0.00	1	15.50	15.55	-1	3,001	-0.03%
2018/06/01	12	15.54	0	0.00	15.45	12	3,066	0.39%
2018/05/31	8	15.45	1	15.55	15.50	7	3,048	0.23%
2018/05/30	2	15.55	14	15.61	15.65	-12	3,123	-0.38%
2018/05/29	6	15.34	1	15.30	15.35	5	2,903	0.17%
2018/05/28	3	15.63	0	0.00	15.50	3	2,909	0.10%
2018/05/25	0	0.00	1	15.20	15.20	-1	2,832	-0.04%
2018/05/24	1	15.10	11	15.14	15.10	-10	2,850	-0.35%
2018/05/23	4	14.70	0	0.00	14.80	4	2,903	0.14%
2018/05/22	0	0.00	1	14.80	14.55	-1	2,886	-0.03%
2018/05/21	0	0.00	7	14.66	14.65	-7	2,912	-0.24%
2018/05/17	0	0.00	5	14.60	14.40	-5	3,014	-0.17%
2018/05/16	1	14.35	0	0.00	14.40	1	3,070	0.03%
2018/05/15	0.1	14.40	10	14.40	14.45	-9.9	3,100	-0.32%
2018/05/11	11	14.45	0	0.00	14.45	11	3,386	0.32%
2018/05/10	20	14.65	0	0.00	14.65	20	3,504	0.57%
2018/05/08	0	0.00	2	14.40	14.40	-2	3,707	-0.05%
2018/05/07	5	14.40	5	14.30	14.40	0	4,162	0.00%
2018/05/03	3	14.13	1	14.15	14.15	2	4,969	0.04%
2018/04/30	0	0.00	1	14.35	14.50	-1	5,666	-0.02%
2018/04/26	2	14.15	0	0.00	14.05	2	5,839	0.03%
2018/04/25	0	0.00	6	14.40	14.50	-6	5,945	-0.10%
2018/04/24	0	0.00	8	14.75	14.70	-8	5,961	-0.13%
2018/04/23	6	15.40	0	0.00	15.05	6	5,961	0.10%
2018/04/20	3	15.37	0	0.00	15.35	3	6,038	0.05%
2018/04/19	12	15.70	7	15.65	15.60	5	6,070	0.08%
2018/04/18	1	15.05	0	0.00	15.10	1	6,012	0.02%
2018/04/16	6	15.55	0	0.00	15.40	6	6,053	0.10%
2018/04/11	10	15.50	1	15.50	15.50	9	6,128	0.15%
2018/04/03	0	0.00	8	15.75	15.70	-8	6,353	-0.13%
2018/04/02	0	0.00	7	16.19	15.95	-7	6,350	-0.11%
2018/03/31	12	15.88	0	0.00	16.15	12	6,361	0.19%
2018/03/30	0	0.00	26	15.81	15.80	-26	6,342	-0.41%
2018/03/29	8	15.91	0	0.00	15.90	8	6,350	0.13%
2018/03/26	0	0.00	5	15.80	15.90	-5	6,509	-0.08%
2018/03/23	2	15.75	0	0.00	15.65	2	6,531	0.03%
2018/03/21	25	16.25	0	0.00	16.45	25	6,503	0.38%
2018/03/20	7	16.32	0	0.00	16.25	7	6,466	0.11%
2018/03/19	0	0.00	5	16.60	16.45	-5	6,457	-0.08%
2018/03/16	0	0.00	18	16.61	16.70	-18	6,358	-0.28%
2018/03/15	10	16.49	1	16.45	16.45	9	6,261	0.14%
2018/03/14	35	16.29	10	16.20	16.20	25	6,220	0.40%
2018/03/13	55	16.30	0	0.00	16.30	55	6,256	0.88%
2018/03/09	2	16.40	1	16.35	16.30	1	6,248	0.02%
2018/03/08	22	16.65	14	16.56	16.55	8	6,314	0.13%
2018/03/07	2	16.20	0	0.00	16.30	2	6,219	0.03%
2018/03/06	8	15.99	3	15.95	15.90	5	6,232	0.08%
2018/03/05	0	0.00	10	15.90	15.90	-10	6,277	-0.16%
2018/03/02	4	15.90	2	16.00	16.05	2	6,227	0.03%
2018/02/27	0	0.00	5	16.22	16.05	-5	6,356	-0.08%
2018/02/26	2	16.10	1	16.10	16.10	1	6,485	0.02%
2018/02/23	4	16.50	17	16.42	16.40	-13	6,473	-0.20%
2018/02/22	15	15.80	0	0.00	15.85	15	6,397	0.23%
2018/02/12	11	15.20	0	0.00	15.20	11	6,439	0.17%
2018/02/09	2	15.25	0	0.00	15.20	2	6,477	0.03%
2018/02/07	9	16.40	0	0.00	16.05	9	6,435	0.14%
2018/02/06	5	16.06	10	16.75	15.70	-5	6,511	-0.08%
2018/02/05	2	17.10	1	17.10	17.30	1	6,477	0.02%
2018/02/02	6	18.07	11	18.19	18.00	-5	6,492	-0.08%
2018/02/01	6	18.05	17	18.11	17.85	-11	7,139	-0.15%
2018/01/31	15	18.39	13	18.30	18.25	2	7,161	0.03%
2018/01/30	12	18.73	16	18.59	18.45	-4	7,301	-0.05%
2018/01/29	4	18.31	24	18.32	18.10	-20	6,903	-0.29%
2018/01/26	22	18.56	98	18.46	18.40	-76	6,818	-1.11%
2018/01/25	8	17.76	13	17.70	18.00	-5	6,221	-0.08%
2018/01/24	12	17.06	18	17.23	17.30	-6	5,782	-0.10%
2018/01/23	3	16.73	21	16.71	16.65	-18	5,698	-0.32%
2018/01/22	58	17.24	5.1	17.04	16.90	52.9	5,859	0.90%
2018/01/19	22	16.85	0	0.00	16.95	22	6,149	0.36%
2018/01/16	0	0.00	2	16.40	16.85	-2	6,922	-0.03%
2018/01/12	5	16.30	0.2	16.30	16.35	4.8	7,554	0.06%
2018/01/10	3	16.50	0	0.00	16.30	3	7,688	0.04%
2018/01/09	8	16.60	16	16.58	16.65	-8	7,781	-0.10%
2018/01/08	14	16.78	8	16.80	16.60	6	8,199	0.07%
2018/01/05	3	17.05	0	0.00	16.95	3	8,262	0.04%
2018/01/04	0	0.00	5	16.95	17.10	-5	8,434	-0.06%
2018/01/03	14	17.06	3	16.85	16.85	11	8,432	0.13%
2018/01/02	1	16.60	5.2	16.62	17.00	-4.2	8,363	-0.05%