凌陽 (2401)-元大-新竹券商分點個股進出

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
30.65
漲跌
▼0.50
漲幅
-1.61%
成交量
10,316張
產業
上市半導體類股
988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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/05/23	5	30.80	52	31.14	30.65	-47	5,233	-0.90%
2024/05/22	1	31.15	5	30.92	31.15	-4	5,133	-0.08%
2024/05/21	2	30.80	9	30.70	30.80	-7	5,158	-0.14%
2024/05/20	7	30.97	4	30.88	30.90	3	5,218	0.06%
2024/05/17	0	0.00	4	30.45	30.10	-4	5,196	-0.08%
2024/05/16	25	30.23	10	30.28	30.20	15	5,171	0.29%
2024/05/15	25	30.39	47	30.04	29.95	-22	5,148	-0.43%
2024/05/14	6	30.45	32.7	30.21	30.25	-26.7	5,068	-0.53%
2024/05/13	0	0.00	1	28.50	28.65	-1	4,874	-0.02%
2024/05/10	9	27.87	0	0.00	28.10	9	4,880	0.18%
2024/05/09	1	28.25	0	0.00	28.10	1	4,836	0.02%
2024/05/08	0.1	28.50	0	28.35	28.55	0.1	4,830	0.00%
2024/05/07	3.1	28.28	0	0.00	28.70	3.1	4,811	0.06%
2024/05/06	0	0.00	1	28.65	28.95	-1	4,744	-0.02%
2024/05/03	51	29.14	4	29.23	28.75	47	4,735	0.99%
2024/05/02	11.5	29.05	1	28.85	28.60	10.5	4,680	0.22%
2024/04/30	4	30.00	23	30.17	31.05	-19	4,427	-0.43%
2024/04/29	10	28.60	3	28.60	28.60	7	4,130	0.17%
2024/04/26	0	0.00	1	28.00	27.70	-1	4,191	-0.02%
2024/04/25	4	27.83	0	0.00	27.80	4	4,213	0.09%
2024/04/24	4	28.10	4	28.28	28.30	0	4,282	0.00%
2024/04/23	5	27.25	1	27.20	27.45	4	4,394	0.09%
2024/04/22	7	27.01	19	26.89	26.75	-12	4,619	-0.26%
2024/04/19	43	27.74	17	28.53	27.60	26	4,610	0.56%
2024/04/18	2	28.30	23	29.19	29.35	-21	4,521	-0.46%
2024/04/17	60	29.45	41	29.40	28.90	19	4,380	0.43%
2024/04/16	20	28.70	31	28.98	29.30	-11	4,031	-0.27%
2024/04/15	0	0.00	0	27.75	27.80	0	3,762	0.00%
2024/04/12	16	28.47	7	28.40	28.30	9	3,692	0.24%
2024/04/11	6	28.03	1	28.30	28.00	5	3,659	0.14%
2024/04/10	0	0.00	4	28.33	28.30	-4	3,656	-0.11%
2024/04/03	3	27.90	0	0.00	27.95	3	3,706	0.08%
2024/04/02	3	28.05	30	28.05	28.00	-27	3,719	-0.73%
2024/04/01	0	28.50	6	28.39	28.40	-6	3,742	-0.16%
2024/03/29	6	28.10	2.9	28.14	28.10	3.1	3,800	0.08%
2024/03/28	2	28.20	0	0.00	27.95	2	3,811	0.05%
2024/03/27	0	0.00	55	28.20	28.25	-55	3,820	-1.44%
2024/03/26	12	28.43	0	0.00	28.30	12	3,833	0.31%
2024/03/25	35	28.97	0	0.00	29.15	35	3,806	0.92%
2024/03/21	0	0.00	0	28.90	28.90	0	3,835	0.00%
2024/03/20	15	28.60	1	29.00	28.50	14	4,000	0.35%
2024/03/19	10	28.80	2	28.65	28.75	8	4,104	0.19%
2024/03/18	4	28.80	5	28.65	28.95	-1	4,133	-0.02%
2024/03/15	22	28.81	0	0.00	28.80	22	4,224	0.52%
2024/03/14	11	29.38	2	29.70	29.30	9	4,331	0.21%
2024/03/13	40	30.46	0	0.00	30.20	40	4,480	0.89%
2024/03/12	32	31.05	0	0.00	31.15	32	4,580	0.70%
2024/03/11	5.6	31.29	0	0.00	31.30	5.6	4,687	0.12%
2024/03/08	15	31.12	2	31.50	31.20	13	4,753	0.27%
2024/03/07	9	31.76	0	0.00	31.50	9	4,828	0.19%
2024/03/06	33	32.16	0	0.00	32.00	33	4,921	0.67%
2024/03/05	0	0.00	16	32.34	32.45	-16	5,081	-0.31%
2024/03/04	0	0.00	2	32.60	32.65	-2	5,571	-0.04%
2024/03/01	11	32.94	0	0.00	32.60	11	5,889	0.19%
2024/02/29	3	32.75	13	33.00	33.10	-10	6,068	-0.16%
2024/02/27	10	32.75	8	33.36	32.95	2	6,287	0.03%
2024/02/26	0	0.00	1	33.15	33.50	-1	6,529	-0.02%
2024/02/23	3	33.30	8	34.01	33.15	-5	6,921	-0.07%
2024/02/22	7	33.31	14.1	33.58	33.40	-7.1	7,308	-0.10%
2024/02/21	8	33.46	8	33.55	33.30	0	7,988	0.00%
2024/02/16	0	0.00	9	32.47	32.80	-9	8,759	-0.10%
2024/02/15	1	31.50	2.5	31.51	31.50	-1.5	8,739	-0.02%
2024/02/05	8.5	30.97	1	30.95	30.95	7.5	8,754	0.09%
2024/02/02	12	31.80	0	0.00	31.70	12	8,750	0.14%
2024/02/01	1	32.45	5	32.30	32.30	-4	8,788	-0.05%
2024/01/31	1	32.40	2	32.98	32.30	-1	8,902	-0.01%
2024/01/30	5	32.00	0	0.00	32.20	5	9,526	0.05%
2024/01/29	0	0.00	30	32.10	32.65	-30	9,790	-0.31%
2024/01/26	3	32.33	1	32.45	32.05	2	9,797	0.02%
2024/01/25	2	33.35	0	0.00	32.60	2	9,790	0.02%
2024/01/24	5	33.60	2	33.58	33.30	3	9,809	0.03%
2024/01/23	12	34.08	8	34.05	33.80	4	9,892	0.04%
2024/01/22	11	33.57	7	33.96	34.30	4	9,875	0.04%
2024/01/19	0	0.00	3	32.97	33.10	-3	9,889	-0.03%
2024/01/18	7	32.28	1	32.95	32.40	6	10,046	0.06%
2024/01/17	12	33.58	2	33.80	33.20	10	10,531	0.10%
2024/01/16	2.1	33.60	6	33.58	33.45	-4	10,607	-0.04%
2024/01/15	0	0.00	7	32.61	32.70	-7	10,773	-0.06%
2024/01/12	36	32.00	2	31.50	31.50	34	10,860	0.31%
2024/01/11	20	32.23	5	32.55	32.70	15	10,872	0.14%
2024/01/10	93	32.09	0	0.00	32.15	93	11,077	0.84%
2024/01/09	4	32.10	0	0.00	32.25	4	11,207	0.04%
2024/01/08	70	32.84	0	0.00	32.75	70	11,219	0.62%
2024/01/05	60	33.12	1	33.00	33.00	59	11,247	0.52%
2024/01/04	5	32.90	1	32.80	32.80	4	11,311	0.04%
2024/01/03	5	33.20	2	33.15	33.25	3	11,316	0.03%
2024/01/02	3	33.97	0	0.00	33.75	3	11,308	0.03%
2023/12/29	1	34.25	0	0.00	34.35	1	11,330	0.01%
2023/12/27	1	34.25	7	34.47	34.10	-6	11,364	-0.05%
2023/12/26	8	34.06	3	34.03	34.10	5	11,341	0.04%
2023/12/22	35	33.45	0	0.00	33.60	35	11,316	0.31%
2023/12/20	9	33.92	1	34.00	33.70	8	11,327	0.07%
2023/12/19	135	33.77	2	33.43	33.70	133	11,337	1.17%	大買/鉅額交易
2023/12/18	2	34.35	0	0.00	34.05	2	11,374	0.02%
2023/12/15	21	35.47	12	36.43	34.85	9	11,431	0.08%
2023/12/14	2	36.75	2	36.68	36.65	0	11,365	0.00%
2023/12/13	2	36.20	1	35.95	36.30	1	11,296	0.01%
2023/12/12	0	0.00	1	36.45	36.10	-1	11,364	-0.01%
2023/12/11	13	36.52	9	36.79	36.55	4	11,377	0.03%
2023/12/08	4	36.45	17	36.52	36.40	-13	11,300	-0.12%
2023/12/07	6	35.50	4	35.88	35.55	2	11,179	0.02%
2023/12/06	29	35.84	61	35.00	36.10	-32	11,165	-0.29%
2023/12/05	11	34.83	1	34.60	34.80	10	11,140	0.09%
2023/12/04	23	35.34	19	35.30	35.05	4	11,398	0.04%
2023/12/01	16	36.44	30	35.97	35.75	-14	12,165	-0.12%
2023/11/30	12	36.19	7.1	36.07	36.15	4.9	12,722	0.04%
2023/11/29	24	36.49	27.2	36.99	36.40	-3.2	12,666	-0.03%
2023/11/28	31	36.63	27.9	36.65	36.50	3.1	12,273	0.03%
2023/11/27	21	36.21	31	35.75	35.65	-10	12,262	-0.08%
2023/11/24	21	35.96	68.2	35.71	35.55	-47.2	12,347	-0.38%
2023/11/22	32	35.88	51	35.81	36.05	-19	12,036	-0.16%
2023/11/21	41.1	35.39	32	35.44	35.40	9.1	11,773	0.08%
2023/11/20	51.1	35.67	59	35.66	35.65	-7.9	11,498	-0.07%
2023/11/17	26	34.47	67.1	33.97	34.50	-41.1	10,918	-0.38%
2023/11/16	2	32.28	4	32.44	32.60	-2	10,420	-0.02%
2023/11/15	10	32.10	1	32.10	31.60	9	10,384	0.09%
2023/11/14	11	31.50	0	0.00	31.50	11	10,460	0.11%
2023/11/13	2	31.30	1	31.55	31.40	1	10,882	0.01%
2023/11/10	4	31.24	8	31.25	31.10	-4	10,947	-0.04%
2023/11/09	14	31.95	13	31.85	31.85	1	10,960	0.01%
2023/11/08	19	32.36	15	32.60	32.15	4	11,004	0.04%
2023/11/07	51	32.96	108.5	33.18	33.05	-57.5	10,987	-0.52%	大賣/
2023/11/06	3	32.58	11.3	31.66	32.55	-8.3	10,393	-0.08%
2023/11/03	5	30.19	2	30.50	29.95	3	10,160	0.03%
2023/11/02	1	30.00	0	0.00	30.05	1	10,209	0.01%
2023/11/01	3.4	29.73	2	30.05	29.65	1.4	10,325	0.01%
2023/10/31	36	31.40	2	31.58	30.10	34	10,358	0.33%
2023/10/30	0	0.00	1	32.00	31.65	-1	10,363	-0.01%
2023/10/27	14.1	31.90	10	31.98	31.60	4.1	10,633	0.04%
2023/10/26	13.3	32.27	14	32.30	32.10	-0.7	10,757	-0.01%
2023/10/25	17	33.03	53	33.06	32.50	-36	10,642	-0.34%
2023/10/24	24	31.52	23	31.96	31.45	1	10,226	0.01%
2023/10/23	29	32.13	26.1	32.26	31.80	3	10,124	0.03%
2023/10/20	1	31.25	2	32.05	32.05	-1	9,862	-0.01%
2023/10/19	6	31.58	5	31.25	31.70	1	9,752	0.01%
2023/10/18	16	31.46	17	31.81	31.45	-1	9,680	-0.01%
2023/10/17	7.1	31.68	9	31.44	31.15	-1.9	9,459	-0.02%
2023/10/13	12	30.25	0	0.00	30.30	12	9,490	0.13%
2023/10/12	4	30.70	20	30.70	30.60	-16	9,693	-0.16%
2023/10/11	4	29.81	3	30.00	29.75	1	9,725	0.01%
2023/10/06	0	0.00	4	30.21	30.20	-4	9,759	-0.04%
2023/10/05	1	29.90	3	30.28	29.95	-2	9,883	-0.02%
2023/10/04	1	29.50	0	0.00	29.55	1	9,867	0.01%
2023/10/03	1	29.90	3	29.82	29.85	-2	9,889	-0.02%
2023/10/02	0	0.00	1	29.50	29.55	-1	9,919	-0.01%
2023/09/28	11	29.26	0	0.00	29.05	11	9,969	0.11%
2023/09/27	1	29.10	0	0.00	29.15	1	9,955	0.01%
2023/09/26	3	29.25	0	0.00	29.20	3	10,014	0.03%
2023/09/25	13	29.80	28	29.71	29.65	-15	10,053	-0.15%
2023/09/22	1	29.50	0	0.00	29.85	1	10,036	0.01%
2023/09/21	3	29.97	3	29.80	29.55	0	10,024	0.00%
2023/09/20	8	30.76	1	30.60	30.35	7	9,971	0.07%
2023/09/19	2	31.60	2	31.70	31.30	0	9,890	0.00%
2023/09/18	0	0.00	1	32.50	32.40	-1	9,808	-0.01%
2023/09/15	13	32.27	5.1	32.55	32.25	7.9	9,807	0.08%
2023/09/14	0	0.00	2	32.40	32.35	-2	9,797	-0.02%
2023/09/13	1	31.70	0.3	32.17	31.70	0.7	9,827	0.01%
2023/09/12	4	31.78	2.6	32.17	31.80	1.4	10,153	0.01%
2023/09/11	6	31.98	3	32.55	32.05	3	10,958	0.03%
2023/09/08	24	32.15	3	32.13	32.10	21	10,958	0.19%
2023/09/07	9	33.00	0	0.00	32.50	9	10,923	0.08%
2023/09/06	74	33.85	112	34.06	33.05	-38	10,635	-0.36%	大賣/
2023/09/05	116	34.38	57.8	33.00	35.10	58.3	9,827	0.59%	大買/
2023/09/04	13	31.33	3	31.60	31.95	10	9,305	0.11%
2023/09/01	41	31.70	3	31.88	31.25	38	9,424	0.40%
2023/08/31	36	31.91	40	32.30	32.25	-4	9,306	-0.04%
2023/08/30	12	31.80	38	31.46	31.95	-26	8,982	-0.29%
2023/08/29	29	30.70	3	30.92	30.65	26	8,706	0.30%
2023/08/28	9	31.15	19	32.01	31.05	-10	8,644	-0.12%
2023/08/25	3	31.40	14	31.49	31.55	-11	8,508	-0.13%
2023/08/24	13	31.00	5	31.31	31.10	8	8,399	0.10%
2023/08/23	5	30.74	46	30.47	31.20	-41	8,243	-0.50%
2023/08/22	34	30.54	22	31.65	30.35	12	8,073	0.15%
2023/08/21	16	30.93	7	30.94	31.05	9	7,785	0.12%
2023/08/18	5	30.24	14	31.15	30.25	-9	7,662	-0.12%
2023/08/17	14	31.31	66	30.92	31.10	-52	7,479	-0.70%
2023/08/16	19	29.06	13	29.23	29.90	6	7,025	0.09%
2023/08/15	4	28.83	4	29.33	28.85	0	6,925	0.00%
2023/08/14	14	28.96	2	29.08	28.80	12	6,873	0.17%
2023/08/11	1	29.20	10	29.95	30.15	-9	6,759	-0.13%
2023/08/10	34.5	29.38	2	29.38	28.95	32.5	6,652	0.49%
2023/08/09	3	30.07	0	0.00	30.05	3	6,581	0.05%
2023/08/08	36.5	29.81	4	30.43	29.85	32.5	6,524	0.50%
2023/08/07	7	30.38	10	30.49	30.70	-3	6,442	-0.05%
2023/08/04	6	30.35	14	30.05	30.25	-8	6,298	-0.13%
2023/08/02	19	29.30	4	29.74	29.00	15	6,204	0.24%
2023/08/01	62	30.17	28	30.75	30.05	34	6,084	0.56%
2023/07/31	0	0.00	5	30.71	30.75	-5	5,752	-0.09%
2023/07/28	5	29.49	2	30.13	29.50	3	5,499	0.05%
2023/07/27	1	30.40	4	30.19	30.40	-3	5,410	-0.06%
2023/07/26	17	29.88	8	30.08	29.75	9	5,267	0.17%
2023/07/25	4	28.80	13.9	29.47	29.95	-9.9	5,141	-0.19%
2023/07/24	2.1	28.30	0	0.00	28.00	2.1	4,986	0.04%
2023/07/21	0.2	28.45	0	0.00	28.60	0.2	4,958	0.00%
2023/07/20	3	28.50	1	29.00	28.80	2	4,955	0.04%
2023/07/19	28.1	28.67	0	0.00	28.30	28.1	4,929	0.57%
2023/07/18	14.5	29.72	7	30.58	28.85	7.5	4,886	0.15%
2023/07/17	6	30.67	23	30.24	30.65	-17	4,704	-0.36%
2023/07/14	1	29.85	10	29.80	29.65	-9	4,481	-0.20%
2023/07/13	1	29.00	0	0.00	29.00	1	4,462	0.02%
2023/07/12	42	29.55	25	29.43	29.20	17	4,399	0.39%
2023/07/11	87	28.53	3	28.55	28.80	84	4,250	1.98%
2023/07/10	21	28.72	4	28.61	28.55	17	4,230	0.40%
2023/07/07	7	29.12	17	28.98	28.75	-10	4,200	-0.24%
2023/07/06	21	29.72	6	29.67	30.05	15	4,127	0.36%
2023/07/05	6	29.58	0	0.00	29.30	6	4,048	0.15%
2023/07/04	11	29.83	13.5	29.86	29.90	-2.5	4,014	-0.06%
2023/07/03	2	29.48	2	29.35	29.50	0	3,942	0.00%
2023/06/29	2	28.60	22	28.69	28.75	-20	3,916	-0.51%
2023/06/28	10.5	28.80	0	0.00	28.25	10.5	3,892	0.27%
2023/06/27	3	29.00	0	0.00	28.45	3	3,869	0.08%
2023/06/26	1	29.50	0	0.00	29.40	1	3,808	0.03%
2023/06/21	3	29.93	2	30.00	29.90	1	3,773	0.03%
2023/06/20	2	30.75	2	30.30	30.35	0	3,716	0.00%
2023/06/19	5	30.49	13	30.74	30.75	-8	3,633	-0.22%
2023/06/16	30	30.09	18	30.73	29.95	12	3,467	0.35%
2023/06/15	57.7	31.05	50	30.95	31.40	7.7	3,062	0.25%
2023/06/14	2	28.30	16	28.98	29.55	-14	2,171	-0.64%
2023/06/13	0	0.00	27.1	26.85	26.90	-27.1	2,045	-1.32%
2023/06/12	117	26.19	3	26.25	26.40	114	1,973	5.78%	大買/鉅額交易
2023/06/09	3	26.67	2	26.70	26.70	1	1,936	0.05%
2023/06/08	358	26.90	0.7	26.85	26.85	357.3	1,884	18.96%	大買/鉅額交易
2023/06/07	14	26.41	12	26.47	26.60	2	1,738	0.12%
2023/06/06	2	25.00	2	25.15	25.20	0	1,507	0.00%
2023/06/05	143	25.50	0	0.00	25.30	143	1,536	9.31%	大買/鉅額交易
2023/06/01	5	25.10	2	25.15	25.15	3	1,529	0.20%
2023/05/31	4	25.25	3	25.23	25.25	1	1,539	0.06%
2023/05/30	107	25.37	5	25.39	25.35	102	1,523	6.69%	大買/鉅額交易
2023/05/26	0	0.00	4	24.50	24.30	-4	1,499	-0.27%
2023/05/24	2	24.30	0	0.00	24.40	2	1,572	0.13%
2023/05/23	0	0.00	2	24.30	24.20	-2	1,598	-0.13%
2023/05/17	0	0.00	11	23.55	23.60	-11	1,742	-0.63%
2023/05/12	0	0.00	2	23.00	23.40	-2	1,858	-0.11%
2023/05/09	1	23.25	0	0.00	23.25	1	2,300	0.04%
2023/05/08	0	0.00	1	23.70	23.60	-1	2,312	-0.04%
2023/05/04	3	23.93	12	23.95	23.90	-9	2,396	-0.38%
2023/05/02	0	0.00	1	23.95	23.95	-1	2,433	-0.04%
2023/04/28	1	23.65	0	0.00	23.70	1	2,448	0.04%
2023/04/26	3	23.38	8	23.38	23.40	-5	2,448	-0.20%
2023/04/25	4	23.54	0	0.00	23.50	4	2,443	0.16%
2023/04/21	3	24.47	0	0.00	24.30	3	2,410	0.12%
2023/04/20	0	0.00	5	25.15	24.85	-5	2,401	-0.21%
2023/04/19	0	0.00	5	25.75	25.30	-5	2,431	-0.21%
2023/04/18	0	0.00	3	26.07	25.60	-3	2,415	-0.12%
2023/04/14	1	25.20	1	25.15	25.15	0	2,311	0.00%
2023/04/13	2	25.15	2.8	25.22	25.05	-0.8	2,302	-0.03%
2023/04/12	9	25.44	1	25.60	25.55	8	2,280	0.35%
2023/04/11	0	0.00	6	25.00	25.20	-6	2,262	-0.27%
2023/04/10	10	24.75	0	0.00	24.75	10	2,251	0.44%
2023/04/07	13	24.81	5	24.90	24.85	8	2,248	0.35%
2023/04/06	0.1	24.90	1	24.75	24.70	-0.9	2,250	-0.04%
2023/03/31	22	24.90	0	0.00	24.90	22	2,248	0.98%
2023/03/30	2	25.20	3	25.27	25.05	-1	2,231	-0.04%
2023/03/28	0	0.00	5	24.30	24.50	-5	2,168	-0.23%
2023/03/24	2	25.10	0	0.00	25.05	2	2,162	0.09%
2023/03/23	2	24.85	0	0.00	25.00	2	2,152	0.09%
2023/03/22	4	25.20	0	0.00	24.90	4	2,147	0.19%
2023/03/20	0	0.00	8	25.23	25.25	-8	2,113	-0.38%
2023/03/16	7	25.04	4	25.11	25.05	3	2,132	0.14%
2023/03/15	0	0.00	3	25.90	25.70	-3	2,140	-0.14%
2023/03/14	2	25.50	4	25.10	25.20	-2	2,165	-0.09%
2023/03/13	4	25.06	0	0.00	25.30	4	2,246	0.18%
2023/03/10	0	0.00	5	25.74	25.45	-5	2,259	-0.22%
2023/03/09	14	26.34	0	0.00	26.20	14	2,258	0.62%
2023/03/06	0	0.00	2	26.15	26.15	-2	2,209	-0.09%
2023/03/02	0	0.00	5	25.80	25.80	-5	2,248	-0.22%
2023/03/01	1	25.80	2	25.83	25.80	-1	2,243	-0.04%
2023/02/24	0	0.00	2	26.25	26.10	-2	2,231	-0.09%
2023/02/23	2	26.80	1	26.50	26.35	1	2,185	0.05%
2023/02/22	2	25.85	0	0.00	25.90	2	2,141	0.09%
2023/02/21	6	26.07	1	26.10	26.00	5	2,133	0.23%
2023/02/20	2	26.90	2	26.90	26.50	0	2,140	0.00%
2023/02/17	0	0.00	5	26.10	26.20	-5	2,082	-0.24%
2023/02/14	2	25.73	0	0.00	25.60	2	2,108	0.09%
2023/02/10	2.1	25.47	0	0.00	25.60	2.1	2,136	0.10%
2023/02/09	3	26.35	3	26.35	26.25	0	2,069	0.00%
2023/02/08	4.3	26.58	4	26.43	26.55	0.3	1,913	0.02%
2023/02/06	0	0.00	5	25.05	24.85	-5	1,661	-0.30%
2023/02/03	0	0.00	3	24.83	24.95	-3	1,652	-0.18%
2023/02/02	1	24.70	0	0.00	24.70	1	1,596	0.06%
2023/02/01	3	24.10	5	24.25	24.40	-2	1,570	-0.13%
2023/01/31	2	23.70	1	23.75	23.80	1	1,562	0.06%
2023/01/30	0	0.00	0	23.40	23.40	0	1,563	0.00%
2023/01/17	1	22.50	0	0.00	22.80	1	1,553	0.06%
2023/01/16	0	0.00	7.5	22.74	22.60	-7.5	1,560	-0.48%
2023/01/13	5	23.00	8	22.75	22.75	-3	1,564	-0.19%
2023/01/06	1	22.90	0	0.00	23.15	1	1,654	0.06%
2022/12/30	0	0.00	0.1	22.60	22.40	-0.1	1,781	-0.01%
2022/12/29	2	22.13	1	22.35	22.35	1	1,856	0.05%
2022/12/28	1	22.50	0	0.00	22.40	1	1,886	0.05%
2022/12/27	1	23.00	0	0.00	22.90	1	1,910	0.05%
2022/12/26	0	0.00	6	22.65	22.65	-6	1,920	-0.31%
2022/12/22	1	23.05	0	0.00	23.05	1	1,955	0.05%
2022/12/20	0	0.00	0	23.30	23.00	0	2,032	0.00%
2022/12/16	4	24.29	0	0.00	24.15	4	2,121	0.19%
2022/12/15	0.1	25.05	2	24.93	24.80	-2	2,147	-0.09%
2022/12/14	0.1	24.80	0	0.00	24.90	0.1	2,190	0.00%
2022/12/13	1	24.50	0	0.00	24.60	1	2,254	0.04%
2022/12/12	2	24.45	0	0.00	24.40	2	2,373	0.08%
2022/12/09	4	24.73	1	24.60	24.60	3	2,692	0.11%
2022/12/08	1	24.95	1	24.90	24.95	0	2,700	0.00%
2022/12/07	8	24.25	0	0.00	24.20	8	2,690	0.30%
2022/12/06	2	24.75	1	25.20	24.60	1	2,733	0.04%
2022/12/05	3	26.20	0	0.00	25.50	3	2,702	0.11%
2022/12/02	2	25.75	4	25.45	25.55	-2	2,631	-0.08%
2022/11/25	1	24.65	0	0.00	24.55	1	2,679	0.04%
2022/11/23	0	0.00	2	24.40	24.40	-2	2,634	-0.08%
2022/11/22	4	23.93	1	24.00	23.95	3	2,652	0.11%
2022/11/21	0	0.00	2	24.25	24.20	-2	2,687	-0.07%
2022/11/18	3	24.50	0	0.00	24.20	3	2,777	0.11%
2022/11/17	0	0.00	1	24.50	24.60	-1	2,774	-0.04%
2022/11/16	0	0.00	1	24.70	24.75	-1	2,778	-0.04%
2022/11/15	2	24.45	1	24.50	24.45	1	2,755	0.04%
2022/11/14	0	0.00	1	24.00	24.20	-1	2,762	-0.04%
2022/11/11	2	24.15	1	24.80	24.10	1	2,778	0.04%
2022/11/10	1	24.50	1	24.30	24.50	0	2,753	0.00%
2022/11/09	2	24.35	0	0.00	24.35	2	2,768	0.07%
2022/11/08	0	0.00	2	24.00	23.70	-2	2,920	-0.07%
2022/11/04	0	0.00	1	23.30	23.50	-1	2,976	-0.03%
2022/11/03	0	0.00	1	23.30	23.20	-1	2,969	-0.03%
2022/11/02	2	23.10	6	23.18	23.15	-4	2,981	-0.13%
2022/11/01	0	0.00	9	22.74	22.65	-9	2,976	-0.30%
2022/10/31	2	22.50	0	0.00	22.55	2	2,980	0.07%
2022/10/28	5	22.17	1	22.75	22.15	4	3,004	0.13%
2022/10/24	1	22.70	1	22.35	22.30	0	3,040	0.00%
2022/10/18	1	22.50	0	0.00	22.65	1	3,160	0.03%
2022/10/17	0.1	21.75	0	0.00	22.70	0.1	3,291	0.00%
2022/10/13	4	21.30	2	20.30	20.35	2	3,744	0.05%
2022/10/12	1	21.90	0	0.00	22.15	1	3,737	0.03%
2022/10/11	4.1	22.50	0	0.00	22.30	4.1	3,761	0.11%
2022/10/07	0	0.00	1	24.15	23.90	-1	3,875	-0.03%
2022/10/06	0	0.00	2	24.25	24.10	-2	3,973	-0.05%
2022/10/05	3	23.60	0	0.00	23.60	3	4,005	0.07%
2022/10/03	0	0.00	1	22.70	22.60	-1	4,092	-0.02%
2022/09/30	1	22.20	0	0.00	22.50	1	4,135	0.02%
2022/09/28	6	22.08	0	0.00	21.95	6	4,237	0.14%
2022/09/27	1	22.50	0	0.00	23.25	1	4,219	0.02%
2022/09/26	6	23.33	0	0.00	22.60	6	4,227	0.14%
2022/09/23	0.1	24.60	3	24.28	24.40	-2.9	4,290	-0.07%
2022/09/22	2	24.33	2	24.30	24.30	0	4,483	0.00%
2022/09/21	4	24.64	0	0.00	24.75	4	4,502	0.09%
2022/09/20	6	25.37	0	0.00	25.25	6	4,480	0.13%
2022/09/19	4.3	25.90	1	25.80	25.85	3.3	4,444	0.07%
2022/09/16	6	26.97	33.3	26.54	26.75	-27.3	4,354	-0.63%
2022/09/15	0	0.00	1	25.15	25.15	-1	4,087	-0.02%
2022/09/14	0	0.00	5	24.65	24.80	-5	4,113	-0.12%
2022/09/13	1.1	25.37	2	25.65	25.25	-0.9	4,128	-0.02%
2022/09/08	0	0.00	1	24.20	24.85	-1	4,220	-0.02%
2022/09/07	8	24.37	0	0.00	24.30	8	4,276	0.19%
2022/09/06	3	24.65	9	25.02	24.30	-6	4,314	-0.14%
2022/09/05	5	25.34	0	0.00	25.25	5	4,328	0.12%
2022/09/02	1	26.10	10	26.25	25.95	-9	4,416	-0.20%
2022/09/01	1	26.25	15	26.30	26.20	-14	4,490	-0.31%
2022/08/29	1	26.10	0	0.00	26.05	1	4,584	0.02%
2022/08/26	10	26.90	0	0.00	26.90	10	4,604	0.22%
2022/08/25	0	0.00	2	26.90	26.95	-2	4,627	-0.04%
2022/08/24	2.2	26.30	0	0.00	26.15	2.2	4,615	0.05%
2022/08/23	0	0.00	1	25.85	26.10	-1	4,726	-0.02%
2022/08/22	2	26.43	0	0.00	26.30	2	4,794	0.04%
2022/08/19	7	26.75	0	0.00	26.75	7	4,801	0.15%
2022/08/18	2	26.00	2	26.30	26.55	0	4,807	0.00%
2022/08/17	9	26.39	0	0.00	26.25	9	4,826	0.19%
2022/08/16	4	26.53	3	26.42	26.35	1	4,838	0.02%
2022/08/15	10	26.03	10	26.58	26.60	0	4,858	0.00%
2022/08/12	2	27.50	1	27.75	28.10	1	4,734	0.02%
2022/08/11	2	27.63	0	0.00	27.30	2	4,772	0.04%
2022/08/10	6	27.82	0	0.00	27.80	6	4,783	0.13%
2022/08/05	0	0.00	1	28.35	28.45	-1	5,096	-0.02%
2022/08/04	2	27.75	2	27.60	27.90	0	5,147	0.00%
2022/08/03	4	28.06	0	0.00	27.80	4	5,194	0.08%
2022/08/02	3	28.30	38	28.23	28.30	-35	5,227	-0.67%
2022/08/01	0	28.90	0	0.00	28.85	0	5,249	0.00%
2022/07/29	1	29.20	11	29.17	28.95	-10	5,277	-0.19%
2022/07/27	0	0.00	0.2	29.10	29.30	-0.2	5,404	0.00%
2022/07/26	4	29.14	4	28.73	28.75	0	5,373	0.00%
2022/07/25	0	0.00	9	29.28	29.45	-9	5,371	-0.17%
2022/07/22	11	30.00	40	30.00	29.90	-29	5,370	-0.54%
2022/07/21	1	29.55	0	0.00	30.10	1	5,286	0.02%
2022/07/20	17	29.87	0	0.00	29.10	17	5,115	0.33%
2022/07/19	1	27.75	0	0.00	27.95	1	4,844	0.02%
2022/07/18	34	27.47	1	27.50	27.50	33	4,858	0.68%
2022/07/15	3	26.88	2	27.30	26.95	1	5,025	0.02%
2022/07/14	1.3	25.70	1	25.90	25.85	0.3	4,955	0.01%
2022/07/13	0	0.00	6	27.90	27.70	-6	4,869	-0.12%
2022/07/12	0	0.00	2	26.90	26.50	-2	4,808	-0.04%
2022/07/11	1	28.85	1	28.65	28.50	0	4,780	0.00%
2022/07/08	0	0.00	3	29.15	29.00	-3	4,816	-0.06%
2022/07/07	1	27.95	7	28.19	28.10	-6	4,809	-0.12%
2022/07/06	2	28.23	1	28.65	27.70	1	4,808	0.02%
2022/07/05	10	29.10	1	29.20	29.20	9	4,774	0.19%
2022/07/04	22	28.45	0	0.00	28.45	22	4,773	0.46%
2022/07/01	6	29.43	5	29.00	28.55	1	4,815	0.02%
2022/06/30	7	31.01	11	30.95	30.85	-4	4,766	-0.08%
2022/06/29	2	29.83	2	29.73	30.45	0	4,671	0.00%
2022/06/28	3	29.98	3	29.95	30.05	0	4,808	0.00%
2022/06/27	7	30.74	0	0.00	30.85	7	5,167	0.14%
2022/06/24	1	29.60	0	0.00	29.60	1	5,170	0.02%
2022/06/23	4	29.44	0	0.00	29.35	4	5,156	0.08%
2022/06/22	1	29.80	1	30.30	29.75	0	5,153	0.00%
2022/06/21	1	30.65	0	0.00	31.10	1	5,227	0.02%
2022/06/20	10	30.56	1	30.40	29.65	9	5,299	0.17%
2022/06/17	4	31.56	3	31.50	31.60	1	5,223	0.02%
2022/06/16	8.2	33.17	3	32.61	32.20	5.2	5,176	0.10%
2022/06/15	3	33.23	0	0.00	33.25	3	5,162	0.06%
2022/06/14	22	32.92	0	0.00	33.35	22	5,151	0.43%
2022/06/13	44	33.61	8	33.67	33.40	36	5,148	0.70%
2022/06/10	3	35.50	0	0.00	35.40	3	5,061	0.06%
2022/06/09	4	36.45	0	0.00	36.40	4	4,991	0.08%
2022/06/08	0	0.00	8	36.78	36.75	-8	4,992	-0.16%
2022/06/07	0	0.00	1	36.50	36.35	-1	4,973	-0.02%
2022/06/06	1	36.50	0	0.00	36.25	1	4,982	0.02%
2022/06/02	0	0.00	5	36.80	36.80	-5	5,005	-0.10%
2022/06/01	2	37.05	5	37.10	36.65	-3	4,991	-0.06%
2022/05/31	7	36.66	20	36.78	37.00	-13	4,946	-0.26%
2022/05/30	4	36.30	21	36.40	36.45	-17	4,853	-0.35%
2022/05/27	0	0.00	0	35.80	35.85	0	4,814	0.00%
2022/05/25	1	36.00	1	35.95	35.95	0	4,831	0.00%
2022/05/24	0	0.00	1.3	36.00	35.25	-1.3	4,852	-0.03%
2022/05/23	0	0.00	0.1	36.00	35.90	-0.1	4,833	0.00%
2022/05/20	0	0.00	0	36.00	35.95	0	4,843	0.00%
2022/05/19	0	0.00	20	36.15	36.20	-20	4,810	-0.42%
2022/05/17	5	35.79	8.8	35.87	35.80	-3.8	4,717	-0.08%
2022/05/16	8.3	35.28	12.1	36.16	35.20	-3.8	4,763	-0.08%
2022/05/13	7	34.86	2	34.83	35.10	5	4,721	0.11%
2022/05/12	4	34.44	2	33.75	33.60	2	4,620	0.04%
2022/05/11	5	34.85	2.5	34.56	34.60	2.5	4,586	0.05%
2022/05/10	5.3	33.80	0	0.00	34.15	5.3	4,553	0.12%
2022/05/09	14.1	33.94	0	0.00	33.50	14.1	4,581	0.31%
2022/05/06	2	34.50	2	34.40	34.90	0	4,585	0.00%
2022/05/05	2	35.90	8	35.62	35.30	-6	4,605	-0.13%
2022/05/04	0	0.00	8.1	34.01	34.10	-8.1	4,478	-0.18%
2022/05/03	0.1	33.40	0	0.00	33.65	0.1	4,509	0.00%
2022/04/28	0	0.00	1	33.10	33.05	-1	4,585	-0.02%
2022/04/27	3	32.27	0	0.00	33.00	3	4,581	0.07%
2022/04/26	3	33.95	0	0.00	33.85	3	4,542	0.07%
2022/04/25	2	34.25	2	34.35	34.00	0	4,552	0.00%
2022/04/21	13	36.54	5	36.56	36.70	8	4,585	0.17%
2022/04/20	13	35.37	13	35.23	35.90	0	4,424	0.00%
2022/04/19	0	0.00	6	34.71	34.65	-6	4,419	-0.14%
2022/04/18	1	34.00	21	34.50	33.95	-20	4,543	-0.44%
2022/04/15	6	35.21	1	35.10	34.95	5	4,592	0.11%
2022/04/14	0	0.00	1	35.45	35.40	-1	4,677	-0.02%
2022/04/13	1	34.40	19	34.56	34.95	-18	4,706	-0.38%
2022/04/12	1	33.90	0	0.00	33.50	1	5,002	0.02%
2022/04/11	6	34.19	6	34.01	34.00	0	5,567	0.00%
2022/04/08	0	0.00	1	35.50	35.40	-1	5,551	-0.02%
2022/04/07	5	35.79	9	35.61	34.90	-4	5,572	-0.07%
2022/04/06	1	36.90	1	36.80	36.80	0	5,606	0.00%
2022/04/01	13	37.14	6	37.40	37.30	7	5,591	0.13%
2022/03/31	12	37.13	20	37.30	36.85	-8	5,538	-0.14%
2022/03/30	30	37.22	37	37.03	36.50	-7	5,398	-0.13%
2022/03/29	1	34.80	0	0.00	34.95	1	5,066	0.02%
2022/03/28	0	0.00	1	34.10	34.35	-1	5,102	-0.02%
2022/03/25	1	34.55	0.1	34.80	34.55	0.9	5,198	0.02%
2022/03/24	5	35.68	1	35.50	35.40	4	5,192	0.08%
2022/03/23	2	35.33	3	35.20	35.85	-1	5,141	-0.02%
2022/03/22	0	0.00	3	34.38	34.45	-3	5,173	-0.06%
2022/03/18	0	0.00	2	34.30	34.50	-2	5,348	-0.04%
2022/03/17	0	0.00	2	33.50	33.65	-2	5,419	-0.04%
2022/03/16	5	31.81	0	0.00	32.00	5	5,540	0.09%
2022/03/15	1	32.75	0	0.00	32.25	1	5,678	0.02%
2022/03/08	3	31.95	3	32.65	31.90	0	6,357	0.00%
2022/03/07	9	33.61	0	0.00	33.20	9	6,523	0.14%
2022/03/03	0	0.00	1	35.70	35.45	-1	6,889	-0.01%
2022/03/02	4	34.90	2.3	35.02	35.65	1.7	7,050	0.02%
2022/03/01	4	34.20	4	34.55	34.70	0	7,240	0.00%
2022/02/25	2	33.55	0	0.00	33.80	2	7,377	0.03%
2022/02/24	7	34.01	5	33.53	33.50	2	7,578	0.03%
2022/02/23	4	34.69	0	0.00	34.65	4	7,656	0.05%
2022/02/22	6	34.79	0	0.00	34.45	6	7,912	0.08%
2022/02/18	0	0.00	1	35.40	35.80	-1	9,702	-0.01%
2022/02/17	2	36.15	26	36.09	35.95	-24	10,065	-0.24%
2022/02/16	6.1	36.44	0	0.00	36.30	6.1	10,956	0.06%
2022/02/15	10.3	36.21	2	36.30	36.25	8.3	11,511	0.07%
2022/02/14	12	35.14	8	34.90	34.90	4	11,760	0.03%
2022/02/11	1	36.05	0	0.00	36.10	1	11,941	0.01%
2022/02/10	0	0.00	1	36.40	36.40	-1	12,319	-0.01%
2022/02/09	16	36.68	0	0.00	36.70	16	12,438	0.13%
2022/02/08	12.1	35.99	0	0.00	35.80	12.1	12,686	0.10%
2022/02/07	0	0.00	2	35.03	35.75	-2	13,044	-0.02%
2022/01/26	3	33.90	1	34.05	33.75	2	13,683	0.01%
2022/01/25	3	34.22	11	34.65	33.70	-8	15,412	-0.05%
2022/01/24	2	34.68	0	0.00	34.95	2	15,995	0.01%
2022/01/21	8	35.14	1	35.15	35.00	7	16,155	0.04%
2022/01/19	1	36.10	0	0.00	36.10	1	16,426	0.01%
2022/01/17	0	0.00	3	35.80	36.90	-3	17,040	-0.02%
2022/01/14	5	35.22	0	0.00	35.50	5	17,516	0.03%
2022/01/13	4	36.21	0	0.00	36.05	4	17,827	0.02%
2022/01/12	3	36.38	1	36.35	36.30	2	17,937	0.01%
2022/01/11	4.5	36.89	0	0.00	36.35	4.5	18,098	0.02%
2022/01/10	13	37.11	0	0.00	37.05	13	18,078	0.07%
2022/01/07	32.5	37.72	31	37.50	37.45	1.5	18,091	0.01%
2022/01/06	0	0.00	1	38.65	39.10	-1	17,986	-0.01%
2022/01/05	64	39.62	32	39.71	39.20	32	17,999	0.18%
2022/01/04	69	40.76	76.3	40.35	41.30	-7.3	17,754	-0.04%
2022/01/03	1	38.65	2	38.75	38.60	-1	17,259	-0.01%
2021/12/29	19	39.07	16	39.34	39.00	3	17,393	0.02%
2021/12/28	8	38.73	6	38.58	39.00	2	17,464	0.01%
2021/12/27	0	0.00	1	39.10	38.85	-1	17,587	-0.01%
2021/12/24	7	38.77	5	38.50	38.45	2	17,767	0.01%
2021/12/23	10	38.80	10	39.35	38.75	0	17,803	0.00%
2021/12/22	3	38.82	4	39.15	38.80	-1	17,907	-0.01%
2021/12/21	10	39.05	6	38.99	38.80	4	18,165	0.02%
2021/12/20	4	38.14	5	38.10	38.30	-1	18,233	-0.01%
2021/12/17	4	38.59	0	0.00	38.35	4	18,282	0.02%
2021/12/16	7	39.22	12	39.48	39.25	-5	18,301	-0.03%
2021/12/15	12	38.58	0	0.00	38.90	12	18,308	0.07%
2021/12/14	2.2	38.37	1	38.60	38.05	1.2	18,310	0.01%
2021/12/13	28	38.63	0	0.00	38.55	28	18,304	0.15%
2021/12/10	16	39.38	0	0.00	39.20	16	18,346	0.09%
2021/12/09	4	40.44	5	41.06	40.40	-1	18,419	-0.01%
2021/12/08	2	40.60	0	0.00	40.60	2	18,360	0.01%
2021/12/07	1	40.35	3	41.40	40.65	-2	18,450	-0.01%
2021/12/06	27	40.56	24	40.74	40.80	3	18,441	0.02%
2021/12/03	20	41.67	31	41.36	41.25	-11	18,607	-0.06%
2021/12/02	0	40.55	5	40.73	40.30	-5	18,681	-0.03%
2021/12/01	0	41.00	8	41.12	41.40	-8	18,887	-0.04%
2021/11/30	2	40.05	10.5	39.94	41.60	-8.5	19,204	-0.04%
2021/11/29	15	37.78	7	38.83	38.90	8	20,669	0.04%
2021/11/26	8	38.84	1.7	38.94	38.55	6.3	21,153	0.03%
2021/11/25	2.7	40.48	6	40.46	40.15	-3.3	21,179	-0.02%
2021/11/24	33	39.60	36	39.74	39.60	-3	21,052	-0.01%
2021/11/23	42	40.23	23	39.88	39.90	19	21,047	0.09%
2021/11/22	10	40.88	22	41.15	41.15	-12	21,010	-0.06%
2021/11/19	36.1	41.94	38	40.86	40.80	-1.9	21,284	-0.01%
2021/11/18	20	42.38	24.6	42.41	41.40	-4.6	21,203	-0.02%
2021/11/17	58.6	43.36	75	43.15	42.35	-16.4	20,858	-0.08%
2021/11/16	14	41.24	8	41.26	41.25	6	19,717	0.03%
2021/11/15	33	41.43	31	42.12	41.05	2	19,620	0.01%
2021/11/12	20	40.77	58.2	41.09	41.00	-38.2	18,949	-0.20%
2021/11/11	39	39.89	27	40.04	39.15	12	18,495	0.06%
2021/11/10	3	39.17	2	39.15	39.60	1	18,399	0.01%
2021/11/09	6	39.80	12	39.58	39.65	-6	18,452	-0.03%
2021/11/08	10	39.01	0	0.00	38.55	10	18,199	0.05%
2021/11/05	48	38.83	36	39.07	39.10	12	18,422	0.07%
2021/11/04	4	39.08	27	40.03	38.90	-23	18,472	-0.12%
2021/11/03	37.2	39.91	5	39.79	39.85	32.1	18,472	0.17%
2021/11/02	214	43.25	190.1	42.92	40.80	23.9	18,042	0.13%	大買/大賣/
2021/11/01	6	38.44	16.2	39.14	39.85	-10.2	16,524	-0.06%
2021/10/29	5	37.24	1	36.68	37.00	4	16,330	0.02%
2021/10/28	0	0.00	1	37.60	36.75	-1	16,435	-0.01%
2021/10/27	3	36.62	0	0.00	36.60	3	16,897	0.02%
2021/10/26	3	37.57	5	37.90	37.05	-2	17,415	-0.01%
2021/10/25	2	37.35	1	38.00	37.15	1	17,709	0.01%
2021/10/22	5	37.33	20	37.01	37.60	-15	18,459	-0.08%
2021/10/21	14	36.29	10.2	35.81	35.60	3.8	19,126	0.02%
2021/10/20	4	35.56	5	35.52	36.05	-1	19,840	-0.01%
2021/10/19	13	34.90	11	35.02	35.25	2	21,324	0.01%
2021/10/18	29	34.14	27	33.57	33.75	2	24,167	0.01%
2021/10/15	2	33.55	4	33.58	34.00	-2	25,658	-0.01%
2021/10/14	0	0.00	1	32.80	32.60	-1	26,229	0.00%
2021/10/13	4	32.79	11	32.50	32.00	-7	26,992	-0.03%
2021/10/08	11	34.44	11	34.61	34.55	0	28,093	0.00%
2021/10/07	0	0.00	2	34.70	34.70	-2	28,820	-0.01%
2021/10/06	3	33.53	2	33.58	33.10	1	31,899	0.00%
2021/10/05	2	31.73	1	33.70	33.25	1	33,099	0.00%
2021/10/04	6	32.73	12	32.93	32.00	-6	33,868	-0.02%
2021/10/01	13	34.38	25	34.26	33.60	-12	34,108	-0.04%
2021/09/30	4	35.90	55	36.13	36.05	-51	34,293	-0.15%
2021/09/29	2.2	36.27	9	36.73	36.05	-6.8	34,450	-0.02%
2021/09/28	7	37.01	2.2	37.70	37.60	4.8	34,776	0.01%
2021/09/27	24	36.20	25.1	36.77	37.05	-1.1	34,636	0.00%
2021/09/24	22	36.40	22	36.00	36.00	0	34,690	0.00%
2021/09/23	22	36.40	25	36.03	36.00	-3	34,911	-0.01%
2021/09/22	5.3	36.55	0	0.00	36.10	5.3	35,592	0.01%
2021/09/17	0	0.00	5	36.85	37.80	-5	36,401	-0.01%
2021/09/16	5	37.15	3	37.50	37.00	2	36,613	0.01%
2021/09/15	2	37.55	0	0.00	37.25	2	36,646	0.01%
2021/09/14	3	38.30	21	37.66	38.50	-18	36,735	-0.05%
2021/09/13	5	38.07	0	0.00	37.85	5	36,718	0.01%
2021/09/10	11	38.15	8	38.37	38.65	3	36,799	0.01%
2021/09/09	0	0.00	9	37.99	38.30	-9	36,814	-0.02%
2021/09/08	17	38.01	33	38.18	37.40	-16	36,885	-0.04%
2021/09/07	24	38.16	42	38.48	38.65	-18	36,887	-0.05%
2021/09/06	27	40.07	15	39.84	39.10	12	36,978	0.03%
2021/09/03	34	41.53	23	41.74	41.70	11	37,159	0.03%
2021/09/02	128	43.01	49.4	42.88	40.60	78.6	37,520	0.21%	大買/
2021/09/01	12	40.73	24	40.93	42.05	-12	36,735	-0.03%
2021/08/31	1	38.55	3	38.25	39.30	-2	36,422	-0.01%
2021/08/30	6	37.98	4	37.91	37.75	2	36,581	0.01%
2021/08/27	7	38.20	3	38.43	37.85	4	36,773	0.01%
2021/08/26	9	38.45	8	38.47	38.35	1	36,824	0.00%
2021/08/25	45	39.38	43	38.62	38.30	2	36,876	0.01%
2021/08/24	6	37.59	2	38.15	37.50	4	36,777	0.01%
2021/08/23	10	38.42	14	38.48	38.55	-4	36,876	-0.01%
2021/08/20	8	36.97	8	37.18	37.05	0	37,038	0.00%
2021/08/19	20	37.51	28	37.72	36.50	-8	37,228	-0.02%
2021/08/18	14	37.09	18	35.51	37.60	-4	37,207	-0.01%
2021/08/17	11	36.46	2	36.48	35.15	9	37,852	0.02%
2021/08/16	6.1	37.44	12	37.81	37.50	-6	37,897	-0.02%
2021/08/13	29	38.85	21	38.36	37.40	8	37,806	0.02%
2021/08/12	13	39.25	5	39.21	39.45	8	37,796	0.02%
2021/08/11	25	39.30	13	39.88	38.20	12	37,955	0.03%
2021/08/10	126	39.70	120	40.36	40.45	6	37,974	0.02%	大買/大賣/
2021/08/09	135	40.90	100.2	40.37	40.30	34.8	37,904	0.09%	大買/
2021/08/06	7.1	42.68	12	42.14	42.15	-4.9	37,815	-0.01%
2021/08/05	62	44.14	60	43.28	43.05	2	38,084	0.01%
2021/08/04	43	44.33	64	43.54	43.30	-21	38,435	-0.05%
2021/08/03	5	43.08	19	43.41	43.40	-14	38,377	-0.04%
2021/08/02	49	43.59	50	44.38	42.85	-1	38,306	0.00%
2021/07/30	14	43.89	24	43.65	43.40	-10	38,010	-0.03%
2021/07/29	31	43.53	31	43.52	43.10	0	37,638	0.00%
2021/07/28	53	42.39	35	41.91	42.45	18	37,375	0.05%
2021/07/27	20	45.54	38	44.34	43.40	-18	37,014	-0.05%
2021/07/26	131	46.66	110.2	46.50	46.50	20.8	37,296	0.06%	大買/大賣/
2021/07/23	84	46.04	108	45.69	44.90	-24	38,235	-0.06%	大賣/
2021/07/22	106	44.71	100.1	44.86	44.70	5.9	36,872	0.02%	大買/
2021/07/21	57	43.82	75.1	43.72	43.90	-18.1	34,037	-0.05%
2021/07/20	28.2	38.63	15.2	38.51	39.95	13	32,699	0.04%
2021/07/19	14.2	39.43	14	39.23	38.95	0.2	32,374	0.00%
2021/07/16	25.3	37.98	39	38.34	38.90	-13.7	32,135	-0.04%
2021/07/15	39	36.14	104	36.06	37.40	-65	31,890	-0.20%	大賣/
2021/07/14	24	36.35	27	37.40	36.30	-3	32,698	-0.01%
2021/07/13	141	39.65	225.1	39.54	37.30	-84.1	32,442	-0.26%	大買/大賣/
2021/07/12	85	38.19	103	38.16	38.30	-18	29,554	-0.06%	大賣/
2021/07/09	191.2	33.96	109.1	33.95	34.85	82.1	28,571	0.29%	大買/大賣/
2021/07/08	18	33.11	9	33.14	32.85	9	28,148	0.03%
2021/07/07	4	32.71	7	33.11	32.70	-3	28,156	-0.01%
2021/07/06	38.1	32.36	25	32.30	32.30	13.1	28,388	0.05%
2021/07/05	5	32.76	33	32.42	33.00	-28	28,575	-0.10%
2021/07/02	8	31.83	3	32.03	31.80	5	28,580	0.02%
2021/07/01	2	31.25	0	0.00	31.10	2	29,544	0.01%
2021/06/30	13	31.89	22	32.15	31.75	-9	30,540	-0.03%
2021/06/29	88	32.19	22.2	32.29	31.95	65.8	31,149	0.21%
2021/06/28	63	33.61	114	33.78	33.95	-51	30,862	-0.17%	大賣/
2021/06/25	2	32.58	2	32.40	32.00	0	30,669	0.00%
2021/06/24	2	31.78	0	32.00	31.95	2	30,690	0.01%
2021/06/23	2	31.95	4	31.80	31.95	-2	30,916	-0.01%
2021/06/22	31	32.16	33	31.11	30.90	-2	31,361	-0.01%
2021/06/21	15	31.39	14	31.80	31.60	1	32,370	0.00%
2021/06/18	9	32.09	3	32.52	31.85	6	34,039	0.02%
2021/06/17	3	31.97	7	32.21	32.40	-4	34,686	-0.01%
2021/06/16	27	31.92	22	31.58	31.35	5	34,671	0.01%
2021/06/15	64	32.50	36	32.40	32.40	28	34,743	0.08%
2021/06/11	27	31.99	44.5	32.24	32.45	-17.5	34,893	-0.05%
2021/06/10	37	31.90	59.2	31.94	31.70	-22.2	34,575	-0.06%
2021/06/09	70.2	31.48	63.3	31.89	32.25	6.9	34,075	0.02%
2021/06/08	21	30.88	43	30.48	30.90	-22	33,380	-0.07%
2021/06/07	56	30.19	36	30.59	29.90	20	33,281	0.06%
2021/06/04	23	30.01	32	30.85	30.45	-9	33,080	-0.03%
2021/06/03	46	30.00	55	30.13	30.10	-9	32,982	-0.03%
2021/06/02	22	29.67	19	29.67	29.55	3	32,945	0.01%
2021/06/01	14	30.37	21.1	30.22	30.20	-7.1	32,837	-0.02%
2021/05/31	14	29.84	18	29.92	29.85	-4	32,706	-0.01%
2021/05/28	76	29.69	4	29.84	29.50	72	32,637	0.22%
2021/05/27	22	29.29	54	29.30	29.35	-32	32,590	-0.10%
2021/05/26	34	28.64	18	28.66	28.80	16	32,422	0.05%
2021/05/25	34	29.16	59	29.11	29.10	-25	32,412	-0.08%
2021/05/24	1	27.15	29	26.87	27.90	-28	31,818	-0.09%
2021/05/21	3	26.37	11	26.51	26.50	-8	31,924	-0.03%
2021/05/20	19	26.63	15	26.29	25.85	4	32,323	0.01%
2021/05/19	35	25.52	37	25.72	26.30	-2	32,599	-0.01%
2021/05/18	19	25.02	92	24.68	25.70	-73	33,039	-0.22%
2021/05/17	121	23.90	6	24.36	23.40	115	33,063	0.35%	大買/鉅額交易
2021/05/14	9	26.49	14	26.69	25.95	-5	32,994	-0.02%
2021/05/13	15	26.20	24	25.35	26.05	-9	32,962	-0.03%
2021/05/12	90	25.94	71.1	26.71	25.30	18.9	32,685	0.06%
2021/05/11	134	28.18	141	28.87	27.90	-7	32,489	-0.02%	大買/大賣/
2021/05/10	27	30.70	35	30.45	30.50	-8	33,017	-0.02%
2021/05/07	14	31.04	37	30.88	31.20	-23	35,030	-0.07%
2021/05/06	48	29.72	25	29.82	29.55	23	35,368	0.07%
2021/05/05	48.2	30.52	49	31.31	29.80	-0.8	35,727	0.00%
2021/05/04	188	30.52	83	30.92	30.45	105	35,985	0.29%	大買/鉅額交易
2021/05/03	104	33.42	148.7	33.66	32.20	-44.7	35,869	-0.12%	大買/大賣/
2021/04/29	316	34.22	305.1	33.92	35.05	10.9	35,279	0.03%	大買/大賣/
2021/04/28	20	31.97	26	32.12	31.90	-6	34,789	-0.02%
2021/04/27	78	32.03	59	31.70	31.75	19	36,626	0.05%
2021/04/26	31	31.93	41	32.24	32.15	-10	37,864	-0.03%
2021/04/23	17	31.95	83.3	31.92	32.15	-66.3	38,967	-0.17%
2021/04/22	88	31.82	50	31.52	30.80	38	39,286	0.10%
2021/04/21	55.1	33.34	56.4	33.28	33.05	-1.3	39,685	0.00%
2021/04/20	164	33.81	141	33.66	33.75	23	41,249	0.06%	大買/大賣/
2021/04/19	52.1	31.24	93	31.42	32.25	-40.9	41,999	-0.10%
2021/04/16	82.7	31.16	66	31.01	30.95	16.7	42,586	0.04%
2021/04/15	29	30.60	115	30.59	31.30	-86	42,652	-0.20%	大賣/
2021/04/14	80	30.09	38	29.91	30.10	42	42,856	0.10%
2021/04/13	53.1	31.40	36	31.45	30.90	17.1	42,534	0.04%
2021/04/12	102	31.80	30	31.12	30.95	72	42,290	0.17%	大買/
2021/04/09	42	32.75	29	32.93	32.40	13	41,776	0.03%
2021/04/08	95	33.13	95.1	33.35	32.85	-0.1	41,548	0.00%
2021/04/07	118	34.02	94	34.19	33.15	24	41,705	0.06%	大買/
2021/04/06	301	33.04	263.1	33.25	34.10	37.9	41,049	0.09%	大買/大賣/
2021/04/01	70	31.31	100	31.21	31.05	-30	40,359	-0.07%
2021/03/31	132	30.88	96.3	30.29	30.00	35.7	39,621	0.09%	大買/
2021/03/30	90	30.14	93	30.63	30.90	-3	39,344	-0.01%
2021/03/29	98	29.82	17	29.64	29.55	81	38,674	0.21%
2021/03/26	21	29.51	2	29.30	29.30	19	38,476	0.05%
2021/03/25	51	30.47	91	30.07	29.60	-40	38,239	-0.10%
2021/03/24	109	31.03	210	30.48	30.50	-101	37,772	-0.27%	大買/大賣/鉅額交易
2021/03/23	317	30.72	432	30.48	30.90	-115	36,947	-0.31%	大買/大賣/鉅額交易
2021/03/22	257	27.56	18	27.30	28.80	239	35,152	0.68%	大買/鉅額交易
2021/03/19	13	25.59	3	26.10	26.25	10	34,362	0.03%
2021/03/18	8	26.29	6	26.08	26.00	2	34,244	0.01%
2021/03/17	30	26.32	13.1	26.27	26.25	16.9	34,074	0.05%
2021/03/16	6	25.85	16	25.63	25.75	-10	33,715	-0.03%
2021/03/15	9	25.57	3	25.55	25.40	6	33,655	0.02%
2021/03/12	19	25.21	2	25.25	24.85	17	33,501	0.05%
2021/03/11	4	24.33	47.1	25.06	25.40	-43.1	34,099	-0.13%
2021/03/10	22	24.30	18	24.28	23.95	4	34,468	0.01%
2021/03/09	8	23.88	8	23.96	23.90	0	34,459	0.00%
2021/03/08	16	24.64	18	25.02	24.25	-2	34,373	-0.01%
2021/03/05	8	24.66	0	0.00	24.75	8	34,369	0.02%
2021/03/04	45	24.88	2	25.45	24.70	43	34,334	0.13%
2021/03/03	14	24.95	12.1	25.15	25.30	1.9	34,611	0.01%
2021/03/02	2	25.68	16	26.01	25.55	-14	34,445	-0.04%
2021/02/26	6	25.43	22	25.34	25.75	-16	34,261	-0.05%
2021/02/25	21	25.78	30	25.62	25.50	-9	34,209	-0.03%
2021/02/24	10	25.62	3	25.88	25.45	7	34,275	0.02%
2021/02/23	38	26.16	11.5	26.17	26.05	26.6	34,263	0.08%
2021/02/22	8	27.36	16	27.04	26.80	-8	34,238	-0.02%
2021/02/19	6	26.55	10.6	26.52	26.65	-4.6	33,748	-0.01%
2021/02/18	118	26.31	123	26.01	26.50	-5	33,377	-0.01%	大買/大賣/
2021/02/17	10	24.79	32	24.66	24.90	-22	32,857	-0.07%
2021/02/05	15	23.88	3	24.00	23.80	12	32,472	0.04%
2021/02/04	61.5	24.60	62	24.26	23.90	-0.6	32,275	0.00%
2021/02/03	23	24.05	5	24.40	24.30	18	32,059	0.06%
2021/02/02	10	24.19	42	24.26	24.15	-32	31,898	-0.10%
2021/02/01	63	24.28	5	24.75	23.80	58	31,660	0.18%
2021/01/29	165	27.05	263.2	26.51	25.10	-98.2	30,816	-0.32%	大買/大賣/
2021/01/28	177.1	26.11	113	25.53	25.80	64.1	28,568	0.22%	大買/大賣/
2021/01/27	5	25.52	22	25.69	25.60	-17	27,891	-0.06%
2021/01/26	79	25.92	79	25.30	25.00	0	27,254	0.00%
2021/01/25	20	25.21	2	25.03	25.15	18	26,603	0.07%
2021/01/22	54	25.21	53	25.09	25.25	1	26,066	0.00%
2021/01/21	138	25.91	133	25.84	25.10	5	25,197	0.02%	大買/大賣/
2021/01/20	134.2	25.96	136	25.32	24.65	-1.8	23,693	-0.01%	大買/大賣/
2021/01/19	170	26.17	117.3	26.52	27.20	52.7	21,667	0.24%	大買/大賣/
2021/01/18	12	23.70	32	23.45	24.75	-20	20,346	-0.10%
2021/01/15	40	22.77	23	22.69	22.50	17	19,028	0.09%
2021/01/14	62	23.18	128	23.12	23.00	-66	18,428	-0.36%	大賣/
2021/01/13	157	22.03	120	23.00	23.40	37	17,516	0.21%	大買/大賣/
2021/01/12	203	22.32	276.5	21.91	22.45	-73.5	15,549	-0.47%	大買/大賣/
2021/01/11	214	19.91	66.5	19.69	20.45	147.5	13,671	1.08%	大買/鉅額交易
2021/01/08	5.2	18.74	26	18.62	18.60	-20.8	12,564	-0.17%
2021/01/07	30	18.73	40	18.55	18.45	-10	12,293	-0.08%
2021/01/06	9	17.82	11	18.07	17.75	-2	11,846	-0.02%
2021/01/05	36	18.08	2	18.30	18.05	34	11,715	0.29%
2021/01/04	1	18.45	13	18.45	18.50	-12	11,613	-0.10%
2020/12/31	2	18.25	255	18.56	18.30	-253	11,740	-2.15%	大賣/鉅額交易
2020/12/30	209	18.72	6	18.73	18.60	203	11,563	1.76%	大買/鉅額交易
2020/12/29	54	18.30	90	18.25	18.10	-36	10,972	-0.33%
2020/12/28	117	18.10	13	17.80	18.30	104	10,507	0.99%	大買/鉅額交易
2020/12/25	9	17.43	4	17.33	17.30	5	9,995	0.05%
2020/12/24	0	0.00	5	17.23	17.45	-5	9,851	-0.05%
2020/12/23	0	0.00	2	17.00	16.80	-2	9,704	-0.02%
2020/12/22	0	0.00	42	16.74	16.45	-42	9,834	-0.43%
2020/12/21	5	16.99	1	16.95	16.95	4	9,927	0.04%
2020/12/18	33	17.06	4	17.18	17.10	29	10,233	0.28%
2020/12/17	9	17.33	31	17.51	17.65	-22	10,274	-0.21%
2020/12/16	1	17.05	1	16.95	16.95	0	10,266	0.00%
2020/12/15	4	16.91	1	16.70	16.65	3	10,405	0.03%
2020/12/14	3	17.15	0	0.00	17.15	3	10,400	0.03%
2020/12/11	2	16.75	26	16.81	17.20	-24	10,518	-0.23%
2020/12/10	29	16.83	1	16.60	16.75	28	10,700	0.26%
2020/12/09	16	17.33	0	0.00	17.45	16	10,629	0.15%
2020/12/08	20	17.05	24	17.11	17.05	-4	10,524	-0.04%
2020/12/07	104	17.64	36	18.02	17.65	68	10,374	0.66%	大買/
2020/12/04	19	16.76	17	16.69	17.35	2	9,681	0.02%
2020/12/03	1	16.10	3	16.18	15.85	-2	9,117	-0.02%
2020/12/01	6	15.64	12.1	15.80	15.95	-6.1	9,151	-0.07%
2020/11/30	1	15.60	26	15.57	15.60	-25	9,051	-0.28%
2020/11/27	35	15.85	45	15.75	15.75	-10	9,069	-0.11%
2020/11/26	0	0.00	5	15.50	15.45	-5	8,817	-0.06%
2020/11/25	1	15.50	4	15.26	15.30	-3	8,760	-0.03%
2020/11/24	4	15.16	4	15.20	15.05	0	8,651	0.00%
2020/11/23	27	15.55	1.1	15.80	15.50	25.9	8,496	0.31%
2020/11/20	12	15.35	22	15.55	15.75	-10	8,207	-0.12%
2020/11/19	23	15.51	38	15.15	15.55	-15	7,947	-0.19%
2020/11/18	1	14.85	0	0.00	14.85	1	7,645	0.01%
2020/11/17	2	14.85	0	0.00	14.85	2	7,635	0.03%
2020/11/16	17	14.95	34	14.96	14.95	-17	7,625	-0.22%
2020/11/11	11.5	14.46	4	14.46	14.45	7.5	7,824	0.10%
2020/11/10	25	14.70	10	14.77	14.65	15	7,850	0.19%
2020/11/09	2	15.05	10	14.85	15.10	-8	7,770	-0.10%
2020/11/05	0	0.00	1	14.25	14.25	-1	7,691	-0.01%
2020/11/04	0	0.00	3	14.38	14.35	-3	7,775	-0.04%
2020/11/03	2	14.10	5	14.33	14.35	-3	7,764	-0.04%
2020/10/30	2	14.10	0	0.00	14.10	2	7,799	0.03%
2020/10/29	8	14.21	0	0.00	14.35	8	7,783	0.10%
2020/10/28	19.1	14.62	18	14.56	14.35	1.1	7,770	0.01%
2020/10/26	7	15.09	3	15.15	15.00	4	7,745	0.05%
2020/10/23	3	14.72	0	0.00	14.80	3	7,649	0.04%
2020/10/20	1	14.95	2	14.90	14.90	-1	7,685	-0.01%
2020/10/19	0	0.00	15	14.84	14.85	-15	7,633	-0.20%
2020/10/15	0	0.00	1	14.75	14.65	-1	7,670	-0.01%
2020/10/13	1	14.30	25	14.35	14.40	-24	7,542	-0.32%
2020/10/12	1	14.35	2	14.45	14.30	-1	7,481	-0.01%
2020/10/08	1	14.20	24	14.16	14.50	-23	7,420	-0.31%
2020/10/06	4	13.70	26	13.70	13.80	-22	7,165	-0.31%
2020/10/05	15	13.45	15	13.60	13.45	0	7,184	0.00%
2020/09/30	0	0.00	33	13.41	13.50	-33	7,240	-0.46%
2020/09/29	2	13.55	0	0.00	13.40	2	7,339	0.03%
2020/09/28	44	13.60	41	13.57	13.55	3	7,387	0.04%
2020/09/25	81	13.61	80	13.89	13.45	1	7,431	0.01%
2020/09/24	53	14.17	50	14.39	13.85	3	7,279	0.04%
2020/09/23	77	14.89	43	15.28	14.45	34	7,098	0.48%
2020/09/22	55	14.47	57	14.63	14.85	-2	6,737	-0.03%
2020/09/21	63	14.87	58	14.97	14.50	5	6,512	0.08%
2020/09/18	60	14.72	7	14.65	14.80	53	6,267	0.85%
2020/09/17	0	0.00	1	14.30	14.25	-1	6,221	-0.02%
2020/09/16	6	14.16	0	0.00	14.10	6	6,800	0.09%
2020/09/15	7	14.03	6.1	14.01	14.30	0.9	6,620	0.01%
2020/09/14	1	13.60	3	13.67	13.75	-2	6,339	-0.03%
2020/09/11	7	13.52	26	13.43	13.35	-19	6,260	-0.30%
2020/09/10	0	0.00	6	13.58	13.55	-6	6,194	-0.10%
2020/09/09	0	0.00	4.1	13.53	13.80	-4.1	6,106	-0.07%
2020/09/08	1	13.25	0	0.00	13.25	1	5,988	0.02%
2020/09/07	14	13.49	2	13.70	13.40	12	5,936	0.20%
2020/09/04	1	12.90	10	13.20	13.25	-9	5,770	-0.16%
2020/09/03	0	0.00	4	13.13	13.05	-4	5,723	-0.07%
2020/09/01	3	13.15	9	12.87	13.15	-6	5,580	-0.11%
2020/08/31	0	0.00	10	12.45	12.40	-10	5,402	-0.19%
2020/08/28	0	0.00	1	12.35	12.35	-1	5,451	-0.02%
2020/08/27	0	0.00	1	12.40	12.40	-1	5,582	-0.02%
2020/08/25	3	12.30	1	12.35	12.30	2	5,921	0.03%
2020/08/24	3	12.20	0	0.00	12.25	3	5,898	0.05%
2020/08/20	10	12.14	6	12.05	11.90	4	6,181	0.06%
2020/08/19	4	13.11	9	13.20	12.80	-5	6,033	-0.08%
2020/08/18	4.1	13.30	0	0.00	13.30	4.1	5,918	0.07%
2020/08/17	29	13.08	1	13.30	13.30	28	5,829	0.48%
2020/08/14	0	0.00	1	12.90	12.85	-1	5,617	-0.02%
2020/08/12	2	12.55	0	0.00	12.55	2	5,981	0.03%
2020/08/11	1	13.00	1	12.75	12.50	0	5,960	0.00%
2020/08/10	0	0.00	7	12.66	12.80	-7	5,888	-0.12%
2020/08/07	0	0.00	30	12.35	12.30	-30	5,860	-0.51%
2020/08/06	4	12.30	0	0.00	12.40	4	5,846	0.07%
2020/08/05	12	12.55	0	0.00	12.50	12	5,828	0.21%
2020/08/04	0	0.00	1	12.40	12.40	-1	5,783	-0.02%
2020/08/03	1	12.20	0	0.00	12.25	1	5,776	0.02%
2020/07/30	1	12.50	0	0.00	12.50	1	5,750	0.02%
2020/07/29	4	12.16	1	12.20	12.20	3	5,704	0.05%
2020/07/28	3	12.10	1	12.55	12.00	2	5,652	0.04%
2020/07/27	0	0.00	2	12.20	12.10	-2	5,499	-0.04%
2020/07/24	0	0.00	20	12.35	12.30	-20	5,494	-0.36%
2020/07/23	1	12.60	0	0.00	12.60	1	5,524	0.02%
2020/07/22	18	12.74	0	0.00	12.70	18	5,481	0.33%
2020/07/21	1	12.35	61	12.00	12.35	-60	5,320	-1.13%
2020/07/20	3	11.63	3	11.52	11.75	0	5,205	0.00%
2020/07/17	3	11.83	0	0.00	11.65	3	5,190	0.06%
2020/07/15	0	0.00	3	12.07	11.95	-3	5,155	-0.06%
2020/07/14	1	12.30	0	0.00	12.10	1	5,146	0.02%
2020/07/10	1	12.35	2	12.25	12.30	-1	5,133	-0.02%
2020/07/09	1	12.80	6	12.86	12.80	-5	5,143	-0.10%
2020/07/08	2	12.70	7	12.71	12.75	-5	5,060	-0.10%
2020/07/07	0	0.00	5	12.95	12.40	-5	4,929	-0.10%
2020/07/06	1	12.65	1	12.75	12.75	0	4,853	0.00%
2020/07/02	2	12.40	0	0.00	12.40	2	4,707	0.04%
2020/07/01	3	12.57	0	0.00	12.45	3	4,675	0.06%
2020/06/29	5	12.75	0	0.00	12.25	5	4,544	0.11%
2020/06/24	6	12.60	0	0.00	12.45	6	4,384	0.14%
2020/06/23	7	12.69	4	12.94	12.85	3	4,210	0.07%
2020/06/22	0	0.00	1	12.00	11.80	-1	3,549	-0.03%
2020/06/19	1	12.00	2	11.78	11.95	-1	3,526	-0.03%
2020/06/16	0	0.00	10	11.25	11.20	-10	3,394	-0.29%
2020/06/11	0	0.00	30	11.60	11.50	-30	3,424	-0.88%
2020/06/09	0	0.00	40	11.90	11.80	-40	3,404	-1.17%
2020/06/08	1	12.10	2	11.90	11.75	-1	3,432	-0.03%
2020/06/04	30	11.90	0	0.00	11.85	30	3,366	0.89%
2020/06/03	0	0.00	11	11.98	12.20	-11	3,330	-0.33%
2020/06/02	3	11.72	2	11.85	11.70	1	3,192	0.03%
2020/06/01	4	11.85	114.1	11.78	12.05	-110.1	3,124	-3.52%	大賣/鉅額交易
2020/05/28	40	11.60	30	11.52	11.25	10	2,799	0.36%
2020/05/27	0	0.00	11	11.00	11.45	-11	2,624	-0.42%
2020/05/26	0	0.00	20	10.60	10.75	-20	2,462	-0.81%
2020/05/25	1	10.55	1	10.60	10.55	0	2,457	0.00%
2020/05/22	1	10.75	0	0.00	10.70	1	2,451	0.04%
2020/05/21	10	10.85	10	10.80	10.80	0	2,429	0.00%
2020/05/20	21	11.09	20	11.00	10.95	1	2,382	0.04%
2020/05/19	30	10.70	14	11.14	11.15	16	2,225	0.72%
2020/05/15	10	10.00	0	0.00	10.15	10	1,892	0.53%
2020/05/14	2	10.20	0	0.00	10.50	2	1,853	0.11%
2020/05/13	0	0.00	1	10.40	10.40	-1	1,776	-0.06%
2020/05/12	1	10.35	0	0.00	10.45	1	1,784	0.06%
2020/05/06	1	10.65	1	10.60	10.40	0	1,750	0.00%
2020/04/29	0	0.00	2	10.45	10.50	-2	1,802	-0.11%
2020/04/27	0	0.00	2	10.25	10.25	-2	1,800	-0.11%
2020/04/23	0	0.00	1	10.30	10.20	-1	1,793	-0.06%
2020/04/21	2	9.78	0	0.00	9.65	2	1,779	0.11%
2020/04/20	0	0.00	2	10.05	10.05	-2	1,846	-0.11%
2020/04/16	0	0.00	1	10.20	10.10	-1	1,844	-0.05%
2020/04/15	1	10.15	4	10.09	10.15	-3	1,828	-0.16%
2020/04/14	5.1	10.14	2	10.10	10.15	3.1	1,821	0.17%
2020/04/06	0	0.00	1	8.96	9.15	-1	2,079	-0.05%
2020/04/01	0	0.00	1	8.60	8.84	-1	2,218	-0.05%
2020/03/27	2	8.73	0	0.00	8.60	2	2,232	0.09%
2020/03/17	0	0.00	1	8.50	8.36	-1	2,157	-0.05%
2020/03/13	0	0.00	17	8.88	9.10	-17	2,130	-0.80%
2020/03/10	2	10.40	30	10.35	10.65	-28	2,093	-1.34%
2020/03/09	0.1	10.65	0	0.00	10.65	0.1	2,074	0.00%
2020/03/03	0	0.00	10.2	11.10	11.10	-10.2	2,035	-0.50%
2020/02/18	2	11.80	0	0.00	11.85	2	1,991	0.10%
2020/02/10	2	11.80	0	0.00	11.80	2	2,039	0.10%
2020/02/05	2	12.05	0	0.00	12.00	2	2,099	0.10%
2020/01/31	2	12.15	0	0.00	12.10	2	1,984	0.10%
2020/01/30	16	12.26	10	12.25	12.10	6	2,029	0.30%
2020/01/14	10	13.30	2	13.40	13.35	8	2,190	0.37%
2020/01/10	2	12.85	0	0.00	12.85	2	2,268	0.09%
2020/01/09	0	0.00	0	12.95	12.95	0	2,270	0.00%
2020/01/08	3	13.00	0	0.00	12.85	3	2,309	0.13%
2020/01/07	0	0.00	7	13.10	13.10	-7	2,392	-0.29%
2020/01/03	0	0.00	16	13.38	13.35	-16	2,260	-0.71%
2019/12/31	0	0.00	2	13.60	13.55	-2	2,179	-0.09%
2019/12/30	6	13.73	12	13.79	13.85	-6	2,216	-0.27%
2019/12/27	26	13.55	7	13.69	13.70	19	2,159	0.88%
2019/12/25	1	13.05	0	0.00	13.10	1	2,030	0.05%
2019/12/10	0	0.00	2	13.25	13.25	-2	2,797	-0.07%
2019/12/05	0	0.00	4	13.10	13.10	-4	2,825	-0.14%
2019/11/25	2	12.95	0	0.00	13.00	2	3,375	0.06%
2019/11/15	0	0.00	0	12.90	12.90	0	3,548	0.00%
2019/11/14	0	0.00	2	12.75	12.80	-2	3,585	-0.06%
2019/11/12	1	13.05	0	0.00	13.10	1	3,613	0.03%
2019/11/11	9	13.22	0	0.00	13.00	9	3,699	0.24%
2019/11/07	1	13.40	0	0.00	13.35	1	3,680	0.03%
2019/11/06	1	13.65	0	0.00	13.60	1	3,656	0.03%
2019/11/05	0	0.00	1	13.75	13.80	-1	3,641	-0.03%
2019/10/31	3	13.92	0	0.00	13.85	3	3,748	0.08%
2019/10/23	0	0.00	2	14.25	14.35	-2	3,962	-0.05%
2019/10/22	10	14.25	0	0.00	14.20	10	3,960	0.25%
2019/10/21	3	14.35	14	14.11	14.50	-11	3,834	-0.29%
2019/10/16	0	0.00	5	14.05	13.90	-5	3,700	-0.14%
2019/10/09	0	0.00	15	13.80	13.70	-15	3,634	-0.41%
2019/10/08	0	0.00	1	13.90	13.80	-1	3,665	-0.03%
2019/10/04	0	0.00	5	13.95	14.20	-5	3,637	-0.14%
2019/10/03	0	0.00	4	13.90	13.95	-4	3,592	-0.11%
2019/10/01	0	0.00	1	14.00	13.95	-1	3,562	-0.03%
2019/09/27	5	13.90	0	0.00	14.15	5	3,532	0.14%
2019/09/26	0	0.00	4	14.16	14.25	-4	3,413	-0.12%
2019/09/24	160	14.34	156	14.00	13.90	4	3,314	0.12%	大買/大賣/
2019/09/23	4	14.08	1	14.10	14.25	3	3,124	0.10%
2019/09/20	0	0.00	0	13.50	13.50	0	2,984	0.00%
2019/09/19	2	13.25	0	13.25	13.25	2	2,952	0.07%
2019/09/18	2	13.40	0	0.00	13.30	2	2,944	0.07%
2019/09/17	2	13.55	0	0.00	13.45	2	2,919	0.07%
2019/09/16	0	0.00	5	13.20	13.40	-5	2,827	-0.18%
2019/09/09	1	14.00	0	0.00	14.00	1	2,734	0.04%
2019/09/06	0	0.00	5	14.25	14.00	-5	2,722	-0.18%
2019/09/05	5	14.35	0	0.00	14.35	5	2,688	0.19%
2019/09/04	0	0.00	10	14.50	14.55	-10	2,599	-0.38%
2019/08/30	4	14.33	14	14.15	13.70	-10	2,424	-0.41%
2019/08/28	0	0.00	10	13.80	13.85	-10	2,138	-0.47%
2019/08/26	0	0.00	2	14.05	13.85	-2	2,119	-0.09%
2019/08/20	0	0.00	5	14.15	13.85	-5	1,998	-0.25%
2019/08/16	0	0.00	0	13.40	13.50	0	1,979	0.00%
2019/08/13	10	12.85	5	12.85	12.80	5	1,841	0.27%
2019/08/12	20	13.08	10	13.10	13.05	10	1,837	0.54%
2019/07/31	5	13.95	0	0.00	13.90	5	1,667	0.30%
2019/07/29	0	0.00	1	13.80	13.85	-1	1,560	-0.06%
2019/07/26	0	0.00	30	13.62	13.85	-30	1,531	-1.96%
2019/07/25	2	13.80	20	13.85	13.80	-18	1,493	-1.21%
2019/07/24	10	13.20	0	0.00	13.40	10	1,320	0.76%
2019/07/22	0	0.00	5	12.95	12.90	-5	1,255	-0.40%
2019/07/15	0	0.00	0	12.85	12.85	0	1,227	0.00%
2019/07/12	0	0.00	26	13.05	13.10	-26	1,196	-2.17%
2019/07/11	0	0.00	10	12.99	12.90	-10	1,162	-0.86%
2019/07/10	0	0.00	0	13.00	13.00	0	1,178	0.00%
2019/07/05	0	0.00	0	12.90	12.85	0	1,324	0.00%
2019/07/02	1	13.00	0	0.00	12.95	1	1,401	0.07%
2019/07/01	0	0.00	2	12.70	12.75	-2	1,371	-0.15%
2019/06/24	0	0.00	0	12.05	12.10	0	1,466	0.00%
2019/06/21	0	0.00	0	12.15	12.15	0	1,478	0.00%
2019/06/18	0	0.00	0	12.00	11.95	0	1,479	0.00%
2019/06/13	0	0.00	1	12.10	12.20	-1	1,931	-0.05%
2019/06/06	1	11.90	0	0.00	11.90	1	2,221	0.05%
2019/06/04	0	0.00	1	12.00	11.95	-1	2,233	-0.04%
2019/05/31	0	0.00	0.1	12.20	12.25	-0.1	2,249	0.00%
2019/05/17	0	0.00	1	11.60	11.55	-1	2,590	-0.04%
2019/05/15	0	0.00	2	11.93	12.00	-2	2,842	-0.07%
2019/05/13	2.1	11.50	0	0.00	11.40	2.1	2,877	0.07%
2019/05/10	12	11.63	0	0.00	11.60	12	2,917	0.41%
2019/05/07	10	12.30	10	12.25	12.35	0	2,888	0.00%
2019/05/02	1	12.70	0	0.00	12.70	1	2,889	0.03%
2019/04/30	10	12.75	0	0.00	12.70	10	2,900	0.34%
2019/04/29	1	13.00	0	0.00	12.75	1	2,904	0.03%
2019/04/26	1	13.10	0	0.00	13.10	1	2,989	0.03%
2019/04/25	1	13.10	1	13.30	13.35	0	3,012	0.00%
2019/04/24	0	0.00	10	13.00	13.00	-10	2,988	-0.33%
2019/04/15	20	13.78	0	0.00	13.65	20	2,985	0.67%
2019/04/09	0	0.00	1	13.75	13.65	-1	2,769	-0.04%
2019/04/08	0	0.00	2	13.70	13.60	-2	2,758	-0.07%
2019/04/03	0	0.00	1	13.60	13.65	-1	2,711	-0.04%
2019/04/01	2	13.45	0	0.00	13.50	2	2,620	0.08%
2019/03/28	1	13.30	0	0.00	13.30	1	2,586	0.04%
2019/03/26	2	13.35	2	13.28	13.35	0	2,552	0.00%
2019/03/21	5	13.75	21	13.80	13.75	-16	2,505	-0.64%
2019/03/20	16	13.83	0	0.00	14.00	16	2,476	0.65%
2019/03/19	5	13.55	0	0.00	13.70	5	2,393	0.21%
2019/03/18	12	13.78	60	13.70	13.90	-48	2,332	-2.06%
2019/03/15	60	13.53	0.1	13.35	13.40	59.9	2,043	2.93%
2019/03/14	0	0.00	13	13.02	13.00	-13	1,940	-0.67%
2019/03/11	2	12.50	0	0.00	12.45	2	1,876	0.11%
2019/03/05	0	0.00	1	12.70	12.75	-1	1,936	-0.05%
2019/02/27	4	12.61	0	0.00	12.60	4	1,984	0.20%
2019/02/26	2	12.80	0	0.00	12.75	2	1,972	0.10%
2019/02/25	15	12.98	4	12.90	12.95	11	1,970	0.56%
2019/02/20	30	13.33	23	13.15	13.30	7	1,952	0.36%
2019/02/19	10	12.80	0	0.00	13.15	10	1,808	0.55%
2019/02/18	20	12.98	1.2	12.68	12.95	18.8	1,770	1.06%
2019/02/15	0	0.00	1	12.90	12.70	-1	1,686	-0.06%
2019/02/14	0	0.00	4	12.53	12.60	-4	1,481	-0.27%
2019/02/13	0	0.00	1	12.15	12.10	-1	1,419	-0.07%
2019/01/25	0	0.00	1	11.75	11.70	-1	1,332	-0.08%
2019/01/23	0	0.00	3	11.80	11.70	-3	1,342	-0.22%
2019/01/22	0	0.00	2	11.60	11.80	-2	1,356	-0.15%
2019/01/18	16	11.72	6	11.68	11.75	10	1,382	0.72%
2019/01/17	2	11.38	10	11.57	11.60	-8	1,314	-0.61%
2019/01/16	2	11.38	0	0.00	11.35	2	1,299	0.15%
2019/01/15	1	11.45	3	11.50	11.40	-2	1,380	-0.14%
2019/01/14	1	10.95	0	0.00	11.60	1	1,331	0.08%
2019/01/10	2	11.25	0	0.00	11.20	2	1,315	0.15%
2019/01/09	0	0.00	1	11.45	11.35	-1	1,317	-0.08%
2019/01/04	4	11.00	0	0.00	10.90	4	1,356	0.29%
2018/12/28	30	11.45	0	0.00	11.25	30	1,421	2.11%
2018/12/21	1	11.10	0	0.00	11.35	1	1,469	0.07%
2018/12/18	5	11.53	0	0.00	11.50	5	1,457	0.34%
2018/12/14	0	0.00	5	11.81	11.80	-5	1,463	-0.34%
2018/12/07	1	12.10	0	0.00	12.05	1	1,482	0.07%
2018/11/30	0	0.00	4	12.00	11.90	-4	1,408	-0.28%
2018/11/29	1	11.80	3	11.80	11.70	-2	1,378	-0.15%
2018/11/27	0	0.00	1	11.70	11.75	-1	1,367	-0.07%
2018/11/22	1	11.30	0	0.00	11.05	1	1,298	0.08%
2018/11/21	3	11.45	0	0.00	11.35	3	1,290	0.23%
2018/11/20	1	11.45	1	11.30	11.30	0	1,257	0.00%
2018/11/19	0	0.00	1	11.15	11.20	-1	1,219	-0.08%
2018/11/08	0	0.00	11	10.80	10.65	-11	1,290	-0.85%
2018/11/07	11	10.60	0	0.00	10.60	11	1,327	0.83%
2018/11/06	0	0.00	1	10.65	10.45	-1	1,369	-0.07%
2018/11/01	0	0.00	5	10.50	10.65	-5	1,649	-0.30%
2018/10/31	0	0.00	4	10.39	10.40	-4	1,714	-0.23%
2018/10/30	1	10.00	6	10.05	10.10	-5	1,708	-0.29%
2018/10/26	5	10.00	0	0.00	9.85	5	1,668	0.30%
2018/10/25	1	10.25	0	0.00	10.20	1	1,646	0.06%
2018/10/23	0.6	11.80	0	0.00	11.00	0.6	1,611	0.04%
2018/10/18	0.3	11.50	0	0.00	10.75	0.3	1,541	0.02%
2018/10/16	1	10.85	0	0.00	10.85	1	1,554	0.06%
2018/10/15	0	0.00	3	10.60	10.65	-3	1,545	-0.19%
2018/10/11	4	11.10	0	0.00	11.05	4	1,569	0.25%
2018/10/05	0	0.00	1	12.65	12.30	-1	1,646	-0.06%
2018/10/03	0	0.00	2	13.30	13.15	-2	1,696	-0.12%
2018/10/01	0	0.00	7	13.25	13.30	-7	1,733	-0.40%
2018/09/26	0	0.00	10	13.15	13.25	-10	1,820	-0.55%
2018/09/25	1	13.10	0	0.00	13.15	1	1,848	0.05%
2018/09/17	1	12.75	4	12.85	12.85	-3	2,167	-0.14%
2018/09/13	0	0.00	1	12.45	12.45	-1	2,416	-0.04%
2018/09/12	2	12.33	0	0.00	12.30	2	2,569	0.08%
2018/09/10	5	12.06	6	12.70	12.00	-1	2,869	-0.03%
2018/09/07	3	13.27	0	0.00	12.85	3	2,941	0.10%
2018/08/30	3	13.90	0	0.00	13.85	3	3,393	0.09%
2018/08/28	1	13.75	1	13.85	13.75	0	3,540	0.00%
2018/08/27	2	13.65	0	0.00	13.70	2	3,553	0.06%
2018/08/22	2	13.55	0	0.00	13.55	2	3,857	0.05%
2018/08/20	1	13.50	0	0.00	13.40	1	3,973	0.03%
2018/08/16	3	13.68	0	0.00	13.65	3	4,054	0.07%
2018/08/15	1	14.10	0	0.00	13.95	1	4,070	0.02%
2018/08/09	12	16.11	3	15.97	15.75	9	3,956	0.23%
2018/08/07	2	15.50	0	0.00	15.30	2	3,776	0.05%
2018/08/01	1	14.90	0	0.00	15.00	1	3,772	0.03%
2018/07/31	0	0.00	1	14.90	14.80	-1	3,790	-0.03%
2018/07/26	0	0.00	2	14.80	14.80	-2	3,842	-0.05%
2018/07/23	2	14.93	1	14.70	14.70	1	3,865	0.03%
2018/07/17	3	15.20	1	15.10	15.20	2	3,862	0.05%
2018/07/16	1	14.75	0	0.00	15.00	1	3,782	0.03%
2018/07/11	1	15.40	0	0.00	15.10	1	3,814	0.03%
2018/07/09	2	15.20	0	0.00	15.15	2	3,776	0.05%
2018/07/06	1	15.20	0	0.00	15.10	1	3,775	0.03%
2018/07/05	0	0.00	20	15.45	15.10	-20	3,732	-0.54%
2018/07/04	0	0.00	10	15.45	15.45	-10	3,736	-0.27%
2018/07/02	1	15.90	0	0.00	15.60	1	3,735	0.03%
2018/06/29	2	15.80	0	0.00	15.85	2	3,739	0.05%
2018/06/27	0	0.00	2	16.35	16.20	-2	3,731	-0.05%
2018/06/26	3	16.03	2	16.15	16.35	1	3,543	0.03%
2018/06/25	1	16.45	0	0.00	16.25	1	3,501	0.03%
2018/06/22	3	16.73	4	16.78	16.50	-1	3,494	-0.03%
2018/06/21	0	0.00	5	16.56	16.70	-5	3,302	-0.15%
2018/06/20	2	16.13	0	0.00	16.25	2	3,196	0.06%
2018/06/19	2	16.50	2	16.60	16.20	0	3,176	0.00%
2018/06/15	6	16.40	10.5	16.36	16.65	-4.5	3,056	-0.15%
2018/06/14	5	16.40	3	16.50	16.25	2	2,999	0.07%
2018/06/13	1	16.15	0	0.00	16.30	1	3,055	0.03%
2018/06/12	1	16.30	20	16.50	16.35	-19	3,137	-0.61%
2018/06/08	1	16.25	4	16.20	16.10	-3	3,167	-0.09%
2018/06/07	46	16.55	9	16.52	16.40	37	3,226	1.15%
2018/06/06	0	0.00	21	15.65	16.35	-21	2,979	-0.70%
2018/06/05	0	0.00	15	15.75	15.55	-15	2,900	-0.52%
2018/06/04	25	15.60	0	0.00	15.55	25	3,001	0.83%
2018/06/01	0	0.00	2	15.60	15.45	-2	3,066	-0.07%
2018/05/30	11	15.47	14	15.61	15.65	-3	3,123	-0.10%
2018/05/28	2	15.50	1	15.60	15.50	1	2,909	0.03%
2018/05/25	0	0.00	20	15.05	15.20	-20	2,832	-0.71%
2018/05/24	2	15.15	1	15.10	15.10	1	2,850	0.04%
2018/05/23	1	14.70	0	0.00	14.80	1	2,903	0.03%
2018/05/22	1	14.60	0	0.00	14.55	1	2,886	0.03%
2018/05/17	0	0.00	3	14.40	14.40	-3	3,014	-0.10%
2018/05/14	0	0.00	3	14.45	14.50	-3	3,279	-0.09%
2018/05/10	0	0.00	1	14.65	14.65	-1	3,504	-0.03%
2018/05/07	1	14.15	0	0.00	14.40	1	4,162	0.02%
2018/05/04	1	14.25	0	0.00	14.15	1	4,296	0.02%
2018/05/03	0	0.00	3	14.20	14.15	-3	4,969	-0.06%
2018/04/26	0	0.00	6	14.45	14.05	-6	5,839	-0.10%
2018/04/24	2	14.80	0	0.00	14.70	2	5,961	0.03%
2018/04/23	4	15.18	0	0.00	15.05	4	5,961	0.07%
2018/04/20	28	15.35	0	0.00	15.35	28	6,038	0.46%
2018/04/19	6	15.68	5	15.59	15.60	1	6,070	0.02%
2018/04/18	2	15.20	7	15.17	15.10	-5	6,012	-0.08%
2018/04/17	6	15.22	3	15.25	15.10	3	6,039	0.05%
2018/04/13	1	15.70	5	15.55	15.55	-4	6,067	-0.07%
2018/04/12	0	0.00	3	15.57	15.65	-3	6,109	-0.05%
2018/04/11	2	15.55	5	15.49	15.50	-3	6,128	-0.05%
2018/04/09	0	15.55	0	0.00	15.55	0	6,261	0.00%
2018/04/02	0	0.00	2	16.00	15.95	-2	6,350	-0.03%
2018/03/27	2	16.05	43	16.10	16.05	-41	6,474	-0.63%
2018/03/23	23	15.65	0	0.00	15.65	23	6,531	0.35%
2018/03/21	10	16.53	0	0.00	16.45	10	6,503	0.15%
2018/03/19	4	16.55	2	16.70	16.45	2	6,457	0.03%
2018/03/16	0	0.00	10	16.70	16.70	-10	6,358	-0.16%
2018/03/15	0	0.00	25	16.49	16.45	-25	6,261	-0.40%
2018/03/13	12	16.11	0	0.00	16.30	12	6,256	0.19%
2018/03/09	15	16.55	0	0.00	16.30	15	6,248	0.24%
2018/03/08	0	0.00	6	16.57	16.55	-6	6,314	-0.10%
2018/03/07	30	16.04	9	16.07	16.30	21	6,219	0.34%
2018/03/06	0	0.00	0	15.90	15.90	0	6,232	0.00%
2018/03/05	1	16.05	0	0.00	15.90	1	6,277	0.02%
2018/03/01	1	15.85	0	0.00	15.90	1	6,258	0.02%
2018/02/27	2	16.15	0	0.00	16.05	2	6,356	0.03%
2018/02/26	1	16.40	0	0.00	16.10	1	6,485	0.02%
2018/02/23	5	16.52	1	16.45	16.40	4	6,473	0.06%
2018/02/22	6	15.70	0	0.00	15.85	6	6,397	0.09%
2018/02/21	1	15.60	2.4	15.67	15.75	-1.4	6,423	-0.02%
2018/02/12	0	0.00	3.5	15.27	15.20	-3.5	6,439	-0.05%
2018/02/09	12	14.40	7.1	14.61	15.20	4.9	6,477	0.08%
2018/02/08	4	15.98	0	0.00	15.75	4	6,456	0.06%
2018/02/07	7	16.34	0	0.00	16.05	7	6,435	0.11%
2018/02/06	50	16.19	6	16.07	15.70	44	6,511	0.68%
2018/02/05	27	17.01	0	0.00	17.30	27	6,477	0.42%
2018/02/02	15	18.35	65	18.23	18.00	-50	6,492	-0.77%
2018/02/01	5	18.17	9	18.02	17.85	-4	7,139	-0.06%
2018/01/31	3	18.28	3	18.32	18.25	0	7,161	0.00%
2018/01/30	3	18.58	49	18.56	18.45	-46	7,301	-0.63%
2018/01/29	3	18.13	3	18.15	18.10	0	6,903	0.00%
2018/01/26	8	18.36	76.1	18.38	18.40	-68.1	6,818	-1.00%
2018/01/25	37	17.33	94	17.80	18.00	-57	6,221	-0.92%
2018/01/24	2	16.80	26	17.08	17.30	-24	5,782	-0.42%
2018/01/23	5	16.74	10	16.80	16.65	-5	5,698	-0.09%
2018/01/22	12	17.15	5	17.14	16.90	7	5,859	0.12%
2018/01/19	3	16.98	22	16.95	16.95	-19	6,149	-0.31%
2018/01/17	5	16.75	0	0.00	16.60	5	6,330	0.08%
2018/01/16	6	16.74	1	16.75	16.85	5	6,922	0.07%
2018/01/12	2	16.25	0	0.00	16.35	2	7,554	0.03%
2018/01/11	0	0.00	15	16.15	16.15	-15	7,633	-0.20%
2018/01/10	3	16.32	0	0.00	16.30	3	7,688	0.04%
2018/01/09	0	0.00	0.3	16.65	16.65	-0.3	7,781	0.00%
2018/01/08	2	17.10	11	16.79	16.60	-9	8,199	-0.11%
2018/01/04	0	0.00	7	17.01	17.10	-7	8,434	-0.08%
2018/01/03	11	17.06	10	17.20	16.85	1	8,432	0.01%
2018/01/02	2	16.48	30	17.00	17.00	-28	8,363	-0.33%