凌陽 (2401)-中國信託-高雄券商分點個股進出

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
30.10
漲跌
▼0.10
漲幅
-0.33%
成交量
3,949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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	15.4	30.34	2	30.20	30.10	13.4	5,196	0.26%
2024/05/16	2	30.23	1	30.30	30.20	1	5,171	0.02%
2024/05/15	1	29.90	2.6	29.96	29.95	-1.6	5,148	-0.03%
2024/05/14	3	30.38	13	30.19	30.25	-10	5,068	-0.20%
2024/05/13	1.1	28.40	0	0.00	28.65	1.1	4,874	0.02%
2024/05/10	10.1	28.00	2	28.05	28.10	8.1	4,880	0.17%
2024/05/09	0.1	28.40	0	0.00	28.10	0.1	4,836	0.00%
2024/05/08	14	28.36	6	28.34	28.55	8	4,830	0.17%
2024/05/07	10.1	28.57	0	0.00	28.70	10.1	4,811	0.21%
2024/05/06	3	28.80	3	29.15	28.95	0	4,744	0.00%
2024/05/03	3	29.12	0.1	29.10	28.75	3	4,735	0.06%
2024/05/02	32.2	29.11	6.1	28.77	28.60	26.2	4,680	0.56%
2024/04/30	6	30.62	9.1	30.24	31.05	-3.1	4,427	-0.07%
2024/04/29	1	28.55	0	0.00	28.60	1	4,130	0.02%
2024/04/24	2	28.20	0	0.00	28.30	2	4,282	0.05%
2024/04/19	4	27.86	25	27.26	27.60	-21	4,610	-0.46%
2024/04/18	6	29.40	6	29.67	29.35	0	4,521	0.00%
2024/04/17	27	29.44	7	29.86	28.90	20	4,380	0.46%
2024/04/16	7.5	28.61	10.3	28.80	29.30	-2.8	4,031	-0.07%
2024/04/15	2.3	27.77	1	27.85	27.80	1.3	3,762	0.03%
2024/04/12	2.1	28.41	0	0.00	28.30	2.1	3,692	0.06%
2024/04/10	0	0.00	5	28.30	28.30	-5	3,656	-0.14%
2024/04/03	1	27.80	0.2	28.15	27.95	0.8	3,706	0.02%
2024/03/28	4	28.00	5	28.04	27.95	-1	3,811	-0.03%
2024/03/27	2	28.30	0	0.00	28.25	2	3,820	0.05%
2024/03/26	3	28.85	0	0.00	28.30	3	3,833	0.08%
2024/03/25	3	29.00	8	29.25	29.15	-5	3,806	-0.13%
2024/03/21	5	28.86	0	0.00	28.90	5	3,835	0.13%
2024/03/19	8	28.74	0	0.00	28.75	8	4,104	0.19%
2024/03/18	1	28.65	0	0.00	28.95	1	4,133	0.02%
2024/03/15	0.2	29.10	36	28.76	28.80	-35.8	4,224	-0.85%
2024/03/14	2.2	29.30	6	29.25	29.30	-3.8	4,331	-0.09%
2024/03/13	0	0.00	3	30.23	30.20	-3	4,480	-0.07%
2024/03/12	0.1	31.05	0	0.00	31.15	0.1	4,580	0.00%
2024/03/08	1	31.70	6	30.85	31.20	-5	4,753	-0.11%
2024/03/06	0	0.00	1	32.20	32.00	-1	4,921	-0.02%
2024/03/05	1	32.65	2	32.30	32.45	-1	5,081	-0.02%
2024/03/04	6	32.93	0	0.00	32.65	6	5,571	0.11%
2024/02/29	1	32.70	2	32.95	33.10	-1	6,068	-0.02%
2024/02/27	5	32.82	1	33.30	32.95	4	6,287	0.06%
2024/02/26	1	33.50	0	0.00	33.50	1	6,529	0.02%
2024/02/23	0	0.00	45	33.57	33.15	-45	6,921	-0.65%
2024/02/22	14	33.30	11	33.30	33.40	3	7,308	0.04%
2024/02/21	38	33.45	31	33.45	33.30	7	7,988	0.09%
2024/02/20	44.5	33.22	11	32.93	33.40	33.5	8,652	0.39%
2024/02/19	0.5	32.85	1	32.80	32.75	-0.5	8,679	-0.01%
2024/02/16	1.1	32.65	1	32.60	32.80	0.1	8,759	0.00%
2024/02/05	3.1	31.00	1	30.95	30.95	2.1	8,754	0.02%
2024/02/02	2	32.05	0	0.00	31.70	2	8,750	0.02%
2024/02/01	2	32.23	4	32.29	32.30	-2	8,788	-0.02%
2024/01/31	31	32.80	1	33.00	32.30	30	8,902	0.34%
2024/01/30	2	32.13	0	0.00	32.20	2	9,526	0.02%
2024/01/29	1	32.10	1	32.25	32.65	0	9,790	0.00%
2024/01/26	0	0.00	1.1	32.46	32.05	-1.1	9,797	-0.01%
2024/01/25	3	32.73	0	0.00	32.60	3	9,790	0.03%
2024/01/24	4.3	33.51	1	33.90	33.30	3.3	9,809	0.03%
2024/01/23	1.3	34.10	1	34.55	33.80	0.3	9,892	0.00%
2024/01/22	0	0.00	1	33.75	34.30	-1	9,875	-0.01%
2024/01/18	0	0.00	36	32.10	32.40	-36	10,046	-0.36%
2024/01/17	38	33.69	20	33.00	33.20	18	10,531	0.17%
2024/01/16	5.3	33.92	1	33.20	33.45	4.3	10,607	0.04%
2024/01/15	0	0.00	1	32.55	32.70	-1	10,773	-0.01%
2024/01/12	0	0.00	9	31.50	31.50	-9	10,860	-0.08%
2024/01/10	1	32.50	0	0.00	32.15	1	11,077	0.01%
2024/01/08	0	0.00	1	32.75	32.75	-1	11,219	-0.01%
2024/01/04	4	32.95	4	32.86	32.80	0	11,311	0.00%
2024/01/03	6	33.30	22	33.15	33.25	-16	11,316	-0.14%
2024/01/02	4	34.09	0	0.00	33.75	4	11,308	0.04%
2023/12/29	3	33.85	1	33.90	34.35	2	11,330	0.02%
2023/12/28	10	34.00	5	34.25	34.00	5	11,328	0.04%
2023/12/27	8	34.21	11	34.53	34.10	-3	11,364	-0.03%
2023/12/26	7	33.93	0	0.00	34.10	7	11,341	0.06%
2023/12/25	10	33.56	6	33.43	33.30	4	11,322	0.04%
2023/12/22	11	33.67	0	0.00	33.60	11	11,316	0.10%
2023/12/21	5	33.36	0	0.00	33.20	5	11,318	0.04%
2023/12/20	2	33.70	0	0.00	33.70	2	11,327	0.02%
2023/12/19	2	33.48	0	0.00	33.70	2	11,337	0.02%
2023/12/18	10	34.28	0	0.00	34.05	10	11,374	0.09%
2023/12/15	9.1	35.91	31	35.07	34.85	-21.9	11,431	-0.19%
2023/12/14	19	36.50	4	36.83	36.65	15	11,365	0.13%
2023/12/13	1	36.20	0	0.00	36.30	1	11,296	0.01%
2023/12/12	7	36.10	29	35.93	36.10	-22	11,364	-0.19%
2023/12/11	14	36.61	8	36.95	36.55	6	11,377	0.05%
2023/12/08	4	36.49	11	36.65	36.40	-7	11,300	-0.06%
2023/12/07	5	35.93	1	36.25	35.55	4	11,179	0.04%
2023/12/06	27	36.10	6	35.45	36.10	21	11,165	0.19%
2023/12/05	4	34.66	1	34.55	34.80	3	11,140	0.03%
2023/12/04	2	35.58	3	35.40	35.05	-1	11,398	-0.01%
2023/12/01	8	36.12	5	35.97	35.75	3	12,165	0.02%
2023/11/30	3	36.00	3	35.85	36.15	0	12,722	0.00%
2023/11/29	38	36.91	21	37.44	36.40	17	12,666	0.13%
2023/11/28	5	36.55	10	36.65	36.50	-5	12,273	-0.04%
2023/11/27	3	35.98	2	36.23	35.65	1	12,262	0.01%
2023/11/24	3	35.93	4	36.06	35.55	-1	12,347	-0.01%
2023/11/22	22	35.99	14	35.99	36.05	8	12,036	0.07%
2023/11/21	9	35.11	15	35.62	35.40	-6	11,773	-0.05%
2023/11/20	40.1	35.44	59.1	35.72	35.65	-19	11,498	-0.17%
2023/11/17	41	34.20	38.1	34.49	34.50	3	10,918	0.03%
2023/11/16	15	32.48	15	32.54	32.60	0	10,420	0.00%
2023/11/15	5	31.85	6.9	32.15	31.60	-1.9	10,384	-0.02%
2023/11/13	0	0.00	2	31.40	31.40	-2	10,882	-0.02%
2023/11/10	2	31.30	0	0.00	31.10	2	10,947	0.02%
2023/11/09	1	31.55	4	31.73	31.85	-3	10,960	-0.03%
2023/11/08	10	32.55	10	32.37	32.15	0	11,004	0.00%
2023/11/07	9	32.69	22	33.01	33.05	-13	10,987	-0.12%
2023/11/06	16	32.63	4	32.61	32.55	12	10,393	0.12%
2023/11/03	1	29.95	0	0.00	29.95	1	10,160	0.01%
2023/11/01	8	29.70	1	29.85	29.65	7	10,325	0.07%
2023/10/31	3	30.30	1	30.45	30.10	2	10,358	0.02%
2023/10/30	5	31.95	0	0.00	31.65	5	10,363	0.05%
2023/10/27	0	0.00	2	32.03	31.60	-2	10,633	-0.02%
2023/10/26	18	32.25	10	32.26	32.10	8	10,757	0.07%
2023/10/25	14	33.12	26	32.94	32.50	-12	10,642	-0.11%
2023/10/24	3	31.93	4	31.33	31.45	-1	10,226	-0.01%
2023/10/23	4	32.25	5	32.30	31.80	-1	10,124	-0.01%
2023/10/20	2	32.00	0	0.00	32.05	2	9,862	0.02%
2023/10/19	0	0.00	4	31.55	31.70	-4	9,752	-0.04%
2023/10/18	4	31.54	6	31.49	31.45	-2	9,680	-0.02%
2023/10/17	6	31.33	4	31.43	31.15	2	9,459	0.02%
2023/10/16	0	0.00	2	30.60	30.50	-2	9,335	-0.02%
2023/10/13	0	0.00	8	30.30	30.30	-8	9,490	-0.08%
2023/10/12	2	30.73	3	30.60	30.60	-1	9,693	-0.01%
2023/10/11	2	29.85	0	0.00	29.75	2	9,725	0.02%
2023/10/05	0	0.00	7	30.44	29.95	-7	9,883	-0.07%
2023/10/03	0	0.00	3	30.08	29.85	-3	9,889	-0.03%
2023/10/02	0	0.00	2	29.40	29.55	-2	9,919	-0.02%
2023/09/28	3	29.17	2	29.55	29.05	1	9,969	0.01%
2023/09/27	1	29.10	0	0.00	29.15	1	9,955	0.01%
2023/09/26	4	29.30	0	0.00	29.20	4	10,014	0.04%
2023/09/25	1	29.75	1	30.05	29.65	0	10,053	0.00%
2023/09/22	6	29.60	3	29.65	29.85	3	10,036	0.03%
2023/09/21	6	29.94	2	29.65	29.55	4	10,024	0.04%
2023/09/20	5	30.51	0	0.00	30.35	5	9,971	0.05%
2023/09/19	2	32.30	16	31.68	31.30	-14	9,890	-0.14%
2023/09/18	0	0.00	1	32.60	32.40	-1	9,808	-0.01%
2023/09/15	1	32.60	0	0.00	32.25	1	9,807	0.01%
2023/09/14	0	0.00	3	32.38	32.35	-3	9,797	-0.03%
2023/09/13	1	31.75	0	0.00	31.70	1	9,827	0.01%
2023/09/12	12	32.43	13	31.87	31.80	-1	10,153	-0.01%
2023/09/11	4	31.75	2	32.60	32.05	2	10,958	0.02%
2023/09/08	5	32.21	10	32.10	32.10	-5	10,958	-0.05%
2023/09/07	23	32.98	51	32.64	32.50	-28	10,923	-0.26%
2023/09/06	61	33.96	22	33.86	33.05	39	10,635	0.37%
2023/09/05	66.1	33.72	55.2	34.50	35.10	11	9,827	0.11%
2023/09/04	4.1	31.08	7	31.21	31.95	-2.9	9,305	-0.03%
2023/09/01	9	31.77	6	31.89	31.25	3	9,424	0.03%
2023/08/31	12	31.98	7	32.09	32.25	5	9,306	0.05%
2023/08/30	5	31.76	21.1	31.52	31.95	-16.1	8,982	-0.18%
2023/08/29	13	30.65	5	30.70	30.65	8	8,706	0.09%
2023/08/28	8	31.42	6	31.68	31.05	2	8,644	0.02%
2023/08/25	1.1	31.80	3	31.62	31.55	-2	8,508	-0.02%
2023/08/24	7	31.28	11	31.51	31.10	-4	8,399	-0.05%
2023/08/23	3	30.98	8	31.10	31.20	-5	8,243	-0.06%
2023/08/22	11.1	30.82	7	30.61	30.35	4.1	8,073	0.05%
2023/08/21	3	31.03	1	30.90	31.05	2	7,785	0.03%
2023/08/18	2	30.85	1	31.40	30.25	1	7,662	0.01%
2023/08/17	15	31.10	14	31.09	31.10	1	7,479	0.01%
2023/08/15	0	0.00	1	29.40	28.85	-1	6,925	-0.01%
2023/08/14	3	29.07	6	29.10	28.80	-3	6,873	-0.04%
2023/08/11	0	0.00	34	30.20	30.15	-34	6,759	-0.50%
2023/08/10	1	29.25	8	29.25	28.95	-7	6,652	-0.11%
2023/08/09	5	30.00	11	30.38	30.05	-6	6,581	-0.09%
2023/08/08	2	29.98	0	29.85	29.85	2	6,524	0.03%
2023/08/07	1	30.10	7	30.41	30.70	-6	6,442	-0.09%
2023/08/04	7	30.16	16	29.58	30.25	-9	6,298	-0.14%
2023/08/02	12	29.62	1	29.85	29.00	11	6,204	0.18%
2023/08/01	19	30.31	4	31.30	30.05	15	6,084	0.25%
2023/07/31	20	29.43	26.5	30.74	30.75	-6.5	5,752	-0.11%
2023/07/28	5	29.48	4	29.49	29.50	1	5,499	0.02%
2023/07/27	2	30.35	15	30.47	30.40	-13	5,410	-0.24%
2023/07/26	5	29.97	5	30.04	29.75	0	5,267	0.00%
2023/07/25	3.1	30.27	13	29.55	29.95	-9.9	5,141	-0.19%
2023/07/24	4	28.26	22	28.21	28.00	-18	4,986	-0.36%
2023/07/21	0	0.00	10	28.45	28.60	-10	4,958	-0.20%
2023/07/20	1	28.80	12	28.72	28.80	-11	4,955	-0.22%
2023/07/19	1	28.50	0	0.00	28.30	1	4,929	0.02%
2023/07/18	17.5	29.09	0	0.00	28.85	17.5	4,886	0.36%
2023/07/17	1	31.00	22	30.85	30.65	-21	4,704	-0.45%
2023/07/14	3	29.65	6	29.87	29.65	-3	4,481	-0.07%
2023/07/13	1	29.55	3	29.58	29.00	-2	4,462	-0.04%
2023/07/12	4	29.75	3	29.55	29.20	1	4,399	0.02%
2023/07/11	2	28.48	2	28.38	28.80	0	4,250	0.00%
2023/07/10	7	28.55	5	28.59	28.55	2	4,230	0.05%
2023/07/07	3	29.03	7	29.01	28.75	-4	4,200	-0.10%
2023/07/06	2	28.95	0	0.00	30.05	2	4,127	0.05%
2023/07/05	8	29.54	2	29.65	29.30	6	4,048	0.15%
2023/07/04	4	29.60	4	29.60	29.90	0	4,014	0.00%
2023/07/03	0	0.00	10	29.20	29.50	-10	3,942	-0.25%
2023/06/29	10	28.75	6	28.83	28.75	4	3,916	0.10%
2023/06/27	2	29.20	2	29.25	28.45	0	3,869	0.00%
2023/06/21	5	29.92	2	29.85	29.90	3	3,773	0.08%
2023/06/20	7	30.61	0	0.00	30.35	7	3,716	0.19%
2023/06/19	11	30.41	8	30.52	30.75	3	3,633	0.08%
2023/06/16	12	30.18	21	31.05	29.95	-9	3,467	-0.26%
2023/06/15	99	31.04	53.2	31.03	31.40	45.8	3,062	1.50%
2023/06/14	0	0.00	16	29.45	29.55	-16	2,171	-0.74%
2023/06/13	2	27.05	3	26.83	26.90	-1	2,045	-0.05%
2023/06/12	2	26.05	5	26.20	26.40	-3	1,973	-0.15%
2023/06/09	2	26.80	5	26.77	26.70	-3	1,936	-0.15%
2023/06/08	10	26.85	18	26.91	26.85	-8	1,884	-0.42%
2023/06/07	48	26.59	17.1	26.37	26.60	30.9	1,738	1.78%
2023/06/06	0	0.00	10	25.20	25.20	-10	1,507	-0.66%
2023/06/02	0	0.00	10	25.20	25.25	-10	1,530	-0.65%
2023/05/31	0	0.00	2	25.30	25.25	-2	1,539	-0.13%
2023/05/30	14	25.11	2	25.50	25.35	12	1,523	0.79%
2023/05/29	10	24.75	2	24.55	24.90	8	1,470	0.54%
2023/05/26	0	0.00	10	24.28	24.30	-10	1,499	-0.67%
2023/05/25	1	24.35	0	0.00	24.45	1	1,556	0.06%
2023/05/24	0	0.00	10	24.25	24.40	-10	1,572	-0.64%
2023/05/23	1	24.20	6	24.30	24.20	-5	1,598	-0.31%
2023/05/22	0	24.00	0	0.00	24.20	0	1,681	0.00%
2023/05/19	0	0.00	40	23.70	23.70	-40	1,701	-2.35%
2023/05/18	20	23.50	0	0.00	23.50	20	1,717	1.16%
2023/05/17	20	23.50	1	23.20	23.60	19	1,742	1.09%
2023/05/16	0	23.30	1	23.20	23.20	-1	1,757	-0.06%
2023/05/12	0	0.00	1	23.05	23.40	-1	1,858	-0.05%
2023/05/09	13	23.55	0	0.00	23.25	13	2,300	0.57%
2023/04/28	1	23.75	0	0.00	23.70	1	2,448	0.04%
2023/04/27	1	23.70	0	0.00	23.70	1	2,451	0.04%
2023/04/26	10	23.25	0	0.00	23.40	10	2,448	0.41%
2023/04/25	10	23.45	0	0.00	23.50	10	2,443	0.41%
2023/04/21	10	24.45	0	0.00	24.30	10	2,410	0.41%
2023/04/20	0	0.00	1	24.85	24.85	-1	2,401	-0.04%
2023/04/19	0	0.00	3	25.30	25.30	-3	2,431	-0.12%
2023/04/18	5	26.45	21	26.21	25.60	-16	2,415	-0.66%
2023/04/13	0	0.00	1	25.20	25.05	-1	2,302	-0.04%
2023/04/12	1	25.40	0	0.00	25.55	1	2,280	0.04%
2023/04/11	2	25.15	0	0.00	25.20	2	2,262	0.09%
2023/04/06	1	24.70	11	24.75	24.70	-10	2,250	-0.44%
2023/03/31	3	24.97	0	0.00	24.90	3	2,248	0.13%
2023/03/30	2	24.65	1	24.95	25.05	1	2,231	0.04%
2023/03/29	1	24.30	15	24.50	24.20	-14	2,172	-0.64%
2023/03/28	7	24.59	0	0.00	24.50	7	2,168	0.32%
2023/03/22	1	24.90	0	0.00	24.90	1	2,147	0.05%
2023/03/21	0	0.00	3	25.25	25.25	-3	2,122	-0.14%
2023/03/20	0	25.35	0	0.00	25.25	0	2,113	0.00%
2023/03/17	1	25.30	0	0.00	24.95	1	2,120	0.05%
2023/03/15	5	25.70	60	25.90	25.70	-55	2,140	-2.57%
2023/03/14	5	25.05	0	0.00	25.20	5	2,165	0.23%
2023/03/13	0	0.00	9	25.25	25.30	-9	2,246	-0.40%
2023/03/09	1	26.30	0	26.80	26.20	1	2,258	0.04%
2023/03/08	5	26.50	0	0.00	26.50	5	2,247	0.22%
2023/03/07	5	26.20	1	26.30	26.20	4	2,214	0.18%
2023/03/06	1	26.20	0	0.00	26.15	1	2,209	0.05%
2023/03/02	0	0.00	2	25.70	25.80	-2	2,248	-0.09%
2023/03/01	10	25.80	0	0.00	25.80	10	2,243	0.45%
2023/02/24	1	26.35	0	0.00	26.10	1	2,231	0.04%
2023/02/23	2	26.35	0.2	26.20	26.35	1.8	2,185	0.08%
2023/02/22	0.2	26.00	1	25.65	25.90	-0.8	2,141	-0.04%
2023/02/21	0	0.00	5	26.25	26.00	-5	2,133	-0.23%
2023/02/20	6	26.43	0	0.00	26.50	6	2,140	0.28%
2023/02/17	2	26.10	6	26.07	26.20	-4	2,082	-0.19%
2023/02/16	1	25.65	0	25.90	25.90	1	2,074	0.05%
2023/02/14	0	0.00	3	25.65	25.60	-3	2,108	-0.14%
2023/02/13	1	25.10	1	25.50	25.60	0	2,120	0.00%
2023/02/10	7.2	25.33	0	0.00	25.60	7.2	2,136	0.34%
2023/02/09	3	26.32	9	26.45	26.25	-6	2,069	-0.29%
2023/02/08	70	26.44	14	25.80	26.55	56	1,913	2.93%
2023/02/07	2	25.03	0	0.00	25.00	2	1,655	0.12%
2023/02/06	4	25.10	10	24.85	24.85	-6	1,661	-0.36%
2023/02/03	2	25.05	2	24.98	24.95	0	1,652	0.00%
2023/02/02	11	24.70	2	24.78	24.70	9	1,596	0.56%
2023/02/01	1	24.30	10	24.05	24.40	-9	1,570	-0.57%
2023/01/31	1	23.80	0	0.00	23.80	1	1,562	0.06%
2023/01/13	0.1	22.95	0	0.00	22.75	0.1	1,564	0.01%
2023/01/10	0	23.20	0	0.00	23.25	0	1,621	0.00%
2023/01/09	0	0.00	1	23.60	23.25	-1	1,651	-0.06%
2022/12/28	0	0.00	4	22.45	22.40	-4	1,886	-0.21%
2022/12/27	0	0.00	0.1	22.85	22.90	-0.1	1,910	-0.01%
2022/12/26	0	0.00	2	22.83	22.65	-2	1,920	-0.10%
2022/12/20	1	23.15	0	0.00	23.00	1	2,032	0.05%
2022/12/14	0	0.00	2	25.00	24.90	-2	2,190	-0.09%
2022/12/13	2	24.55	3	24.53	24.60	-1	2,254	-0.04%
2022/12/12	1	24.40	2	24.60	24.40	-1	2,373	-0.04%
2022/12/09	1	24.75	0	0.00	24.60	1	2,692	0.04%
2022/12/07	1	24.70	0	0.00	24.20	1	2,690	0.04%
2022/12/06	3	24.73	4	24.70	24.60	-1	2,733	-0.04%
2022/12/05	7	25.94	4	25.65	25.50	3	2,702	0.11%
2022/12/02	3.1	25.54	0	0.00	25.55	3.1	2,631	0.12%
2022/12/01	0	0.00	4	25.33	25.20	-4	2,620	-0.15%
2022/11/30	0	0.00	0	25.60	24.85	0	2,643	0.00%
2022/11/29	3	24.40	1	24.40	24.55	2	2,664	0.08%
2022/11/28	0	0.00	0	25.00	24.55	0	2,673	0.00%
2022/11/25	2	24.90	1	24.76	24.55	1	2,679	0.04%
2022/11/24	4	24.94	2	25.08	25.05	2	2,680	0.07%
2022/11/22	2	23.95	0	0.00	23.95	2	2,652	0.08%
2022/11/21	1	24.15	1	24.30	24.20	0	2,687	0.00%
2022/11/18	1	24.50	0	0.00	24.20	1	2,777	0.04%
2022/11/17	0.1	24.45	0	0.00	24.60	0.1	2,774	0.00%
2022/11/16	1	24.75	8	24.72	24.75	-7	2,778	-0.25%
2022/11/15	0	0.00	4	24.46	24.45	-4	2,755	-0.15%
2022/11/14	2	24.13	5	24.23	24.20	-3	2,762	-0.11%
2022/11/11	3	24.48	6	24.15	24.10	-3	2,778	-0.11%
2022/11/10	1	24.50	0	0.00	24.50	1	2,753	0.04%
2022/11/09	2.1	24.35	2	24.35	24.35	0.1	2,768	0.00%
2022/11/08	2	24.20	0	0.00	23.70	2	2,920	0.07%
2022/11/07	1	23.80	0	0.00	23.70	1	2,923	0.03%
2022/11/04	0	0.00	1	23.50	23.50	-1	2,976	-0.03%
2022/11/02	3	23.07	0	0.00	23.15	3	2,981	0.10%
2022/10/20	0	0.00	1	22.35	22.35	-1	3,111	-0.03%
2022/10/17	1	22.25	0	0.00	22.70	1	3,291	0.03%
2022/10/07	1	24.10	0	0.00	23.90	1	3,875	0.03%
2022/10/06	2.1	23.76	2	24.00	24.10	0.1	3,973	0.00%
2022/10/04	0	0.00	5	23.55	23.60	-5	4,093	-0.12%
2022/09/30	0	0.00	3	22.18	22.50	-3	4,135	-0.07%
2022/09/29	0	0.00	3	22.35	22.35	-3	4,173	-0.07%
2022/09/28	2	22.00	0	0.00	21.95	2	4,237	0.05%
2022/09/26	4	23.13	9	23.14	22.60	-5	4,227	-0.12%
2022/09/23	0	0.00	1	24.40	24.40	-1	4,290	-0.02%
2022/09/22	0	0.00	4	24.40	24.30	-4	4,483	-0.09%
2022/09/21	1	24.60	2	24.60	24.75	-1	4,502	-0.02%
2022/09/20	11	25.39	19	25.30	25.25	-8	4,480	-0.18%
2022/09/19	19	25.86	0	0.00	25.85	19	4,444	0.43%
2022/09/16	20	26.58	16	26.84	26.75	4	4,354	0.09%
2022/09/15	0	0.00	1	24.80	25.15	-1	4,087	-0.02%
2022/09/14	2	24.70	0	0.00	24.80	2	4,113	0.05%
2022/09/13	2	25.53	5	25.25	25.25	-3	4,128	-0.07%
2022/09/05	1	25.30	7	25.48	25.25	-6	4,328	-0.14%
2022/09/01	0	0.00	10	26.25	26.20	-10	4,490	-0.22%
2022/08/31	2	26.40	0	0.00	26.35	2	4,522	0.04%
2022/08/29	0	0.00	3	26.05	26.05	-3	4,584	-0.07%
2022/08/25	2	26.75	3	26.98	26.95	-1	4,627	-0.02%
2022/08/24	0	0.00	1	26.10	26.15	-1	4,615	-0.02%
2022/08/23	2	26.03	0	0.00	26.10	2	4,726	0.04%
2022/08/22	4	26.34	13	26.40	26.30	-9	4,794	-0.19%
2022/08/18	2	26.20	0	0.00	26.55	2	4,807	0.04%
2022/08/17	13	26.45	0	0.00	26.25	13	4,826	0.27%
2022/08/16	2	26.35	0	0.00	26.35	2	4,838	0.04%
2022/08/15	9	26.37	1	25.80	26.60	8	4,858	0.16%
2022/08/12	0	0.00	1	27.95	28.10	-1	4,734	-0.02%
2022/08/11	1	27.30	22	27.86	27.30	-21	4,772	-0.44%
2022/08/10	3.1	27.93	0	0.00	27.80	3.1	4,783	0.06%
2022/08/05	0	0.00	1	28.40	28.45	-1	5,096	-0.02%
2022/08/04	0	0.00	2	27.25	27.90	-2	5,147	-0.04%
2022/08/02	0	0.00	1	28.40	28.30	-1	5,227	-0.02%
2022/08/01	1	28.90	0	0.00	28.85	1	5,249	0.02%
2022/07/29	0	0.00	1	29.00	28.95	-1	5,277	-0.02%
2022/07/28	0	0.00	1	28.95	28.85	-1	5,430	-0.02%
2022/07/25	4	29.53	3	29.45	29.45	1	5,371	0.02%
2022/07/22	7	30.13	3	30.18	29.90	4	5,370	0.07%
2022/07/21	3	29.67	4	29.76	30.10	-1	5,286	-0.02%
2022/07/20	13	29.63	12	29.73	29.10	1	5,115	0.02%
2022/07/19	4	27.93	3	27.95	27.95	1	4,844	0.02%
2022/07/18	0	0.00	1	27.60	27.50	-1	4,858	-0.02%
2022/07/15	5	27.13	5	27.02	26.95	0	5,025	0.00%
2022/07/14	6	25.59	3	25.45	25.85	3	4,955	0.06%
2022/07/13	1	27.85	0	0.00	27.70	1	4,869	0.02%
2022/07/12	2	27.50	11	26.98	26.50	-9	4,808	-0.19%
2022/07/08	6	28.91	8	29.08	29.00	-2	4,816	-0.04%
2022/07/07	2	27.95	0	0.00	28.10	2	4,809	0.04%
2022/07/06	8	28.52	8	27.86	27.70	0	4,808	0.00%
2022/07/04	1	28.70	0	0.00	28.45	1	4,773	0.02%
2022/07/01	4	29.66	14	29.26	28.55	-10	4,815	-0.21%
2022/06/30	31.1	30.99	38	31.10	30.85	-7	4,766	-0.15%
2022/06/29	3	30.30	4	30.59	30.45	-1	4,671	-0.02%
2022/06/28	4	30.11	6	30.12	30.05	-2	4,808	-0.04%
2022/06/23	1	28.85	2	29.28	29.35	-1	5,156	-0.02%
2022/06/22	3	30.02	0	0.00	29.75	3	5,153	0.06%
2022/06/20	0	0.00	1	30.50	29.65	-1	5,299	-0.02%
2022/06/17	3	31.58	1	31.60	31.60	2	5,223	0.04%
2022/06/16	2	32.50	0	0.00	32.20	2	5,176	0.04%
2022/06/15	8	33.19	0	0.00	33.25	8	5,162	0.15%
2022/06/13	21	33.53	0	0.00	33.40	21	5,148	0.41%
2022/06/10	11	35.55	0	0.00	35.40	11	5,061	0.22%
2022/06/09	12	36.44	0	0.00	36.40	12	4,991	0.24%
2022/06/08	1	36.70	3	36.75	36.75	-2	4,992	-0.04%
2022/06/06	2	36.30	3	36.40	36.25	-1	4,982	-0.02%
2022/06/02	2	37.05	21	36.91	36.80	-19	5,005	-0.38%
2022/06/01	0.1	36.80	2	36.95	36.65	-2	4,991	-0.04%
2022/05/31	13	36.86	37	36.94	37.00	-24	4,946	-0.49%
2022/05/30	22	36.22	4	36.33	36.45	18	4,853	0.37%
2022/05/27	9	35.81	1	35.95	35.85	8	4,814	0.17%
2022/05/26	3	35.58	0	0.00	35.45	3	4,831	0.06%
2022/05/25	5	35.92	6	35.97	35.95	-1	4,831	-0.02%
2022/05/20	0	0.00	0	35.90	35.95	0	4,843	0.00%
2022/05/19	2	35.60	2	36.00	36.20	0	4,810	0.00%
2022/05/18	0	0.00	1.3	36.02	35.75	-1.3	4,755	-0.03%
2022/05/16	2	36.03	2	35.70	35.20	0	4,763	0.00%
2022/05/13	3	35.00	1	35.10	35.10	2	4,721	0.04%
2022/05/12	1	34.30	48	33.98	33.60	-47	4,620	-1.02%
2022/05/11	4	34.79	13	34.72	34.60	-9	4,586	-0.20%
2022/05/10	10	33.80	0	0.00	34.15	10	4,553	0.22%
2022/05/06	1	34.35	2	34.55	34.90	-1	4,585	-0.02%
2022/05/05	3	35.28	0	0.00	35.30	3	4,605	0.07%
2022/05/03	0.1	33.40	0	0.00	33.65	0.1	4,509	0.00%
2022/04/29	1	33.20	2	34.10	33.15	-1	4,559	-0.02%
2022/04/28	0	0.00	2	33.45	33.05	-2	4,585	-0.04%
2022/04/27	0	0.00	1	32.45	33.00	-1	4,581	-0.02%
2022/04/26	0	0.00	1	34.05	33.85	-1	4,542	-0.02%
2022/04/25	1	34.20	1	34.70	34.00	0	4,552	0.00%
2022/04/22	12	35.85	6	36.15	35.75	6	4,546	0.13%
2022/04/21	18.2	36.68	17	36.61	36.70	1.2	4,585	0.03%
2022/04/20	1	35.20	0	0.00	35.90	1	4,424	0.02%
2022/04/15	5.1	35.38	5	35.05	34.95	0.1	4,592	0.00%
2022/04/13	2	34.70	0	0.00	34.95	2	4,706	0.04%
2022/04/12	2	33.70	2	34.15	33.50	0	5,002	0.00%
2022/04/11	6	34.05	0	0.00	34.00	6	5,567	0.11%
2022/04/08	3	35.27	0	0.00	35.40	3	5,551	0.05%
2022/04/07	1	35.40	8	35.31	34.90	-7	5,572	-0.13%
2022/04/06	23	36.94	20	36.96	36.80	3	5,606	0.05%
2022/04/01	6.1	37.36	7	37.29	37.30	-0.9	5,591	-0.02%
2022/03/31	18	37.03	21	37.28	36.85	-3	5,538	-0.05%
2022/03/30	17	37.02	9	37.17	36.50	8	5,398	0.15%
2022/03/29	14	34.93	22	35.16	34.95	-8	5,066	-0.16%
2022/03/25	2	35.00	3	34.90	34.55	-1	5,198	-0.02%
2022/03/24	7	35.57	5	35.45	35.40	2	5,192	0.04%
2022/03/23	3	35.38	2	35.18	35.85	1	5,141	0.02%
2022/03/21	5	34.40	5	34.30	34.35	0	5,248	0.00%
2022/03/18	0	0.00	1	34.50	34.50	-1	5,348	-0.02%
2022/03/17	0	0.00	2	33.60	33.65	-2	5,419	-0.04%
2022/03/16	2	31.83	0	0.00	32.00	2	5,540	0.04%
2022/03/15	0.1	32.60	0	0.00	32.25	0.1	5,678	0.00%
2022/03/10	1	33.70	1	33.60	33.55	0	6,021	0.00%
2022/03/09	0	0.00	2	32.50	32.60	-2	6,205	-0.03%
2022/03/08	6.2	32.52	2	32.75	31.90	4.2	6,357	0.07%
2022/03/07	2	33.60	2	33.20	33.20	0	6,523	0.00%
2022/03/04	1	35.15	0	0.00	34.90	1	6,723	0.01%
2022/03/03	1	35.50	0	0.00	35.45	1	6,889	0.01%
2022/03/02	0	0.00	18	34.99	35.65	-18	7,050	-0.26%
2022/03/01	0	0.00	4	34.65	34.70	-4	7,240	-0.06%
2022/02/25	3	33.70	0	0.00	33.80	3	7,377	0.04%
2022/02/24	1	33.70	2	34.40	33.50	-1	7,578	-0.01%
2022/02/22	4	35.00	0	0.00	34.45	4	7,912	0.05%
2022/02/18	0	0.00	2	35.95	35.80	-2	9,702	-0.02%
2022/02/17	4	36.31	4	35.95	35.95	0	10,065	0.00%
2022/02/16	2	36.70	15	36.43	36.30	-13	10,956	-0.12%
2022/02/15	6	36.35	14	36.31	36.25	-8	11,511	-0.07%
2022/02/14	2	34.95	0	0.00	34.90	2	11,760	0.02%
2022/02/11	0	0.00	2	36.10	36.10	-2	11,941	-0.02%
2022/02/09	0	0.00	5	36.34	36.70	-5	12,438	-0.04%
2022/02/08	1	35.50	0	0.00	35.80	1	12,686	0.01%
2022/01/26	3	34.10	8	34.04	33.75	-5	13,683	-0.04%
2022/01/25	5	34.41	3	34.85	33.70	2	15,412	0.01%
2022/01/24	0	0.00	1	33.85	34.95	-1	15,995	-0.01%
2022/01/21	3	35.10	0	0.00	35.00	3	16,155	0.02%
2022/01/20	3	35.97	0	0.00	36.10	3	16,284	0.02%
2022/01/19	6	36.15	1	36.40	36.10	5	16,426	0.03%
2022/01/14	2	35.38	3	35.00	35.50	-1	17,516	-0.01%
2022/01/12	7	36.39	0	0.00	36.30	7	17,937	0.04%
2022/01/11	2	36.45	4	36.55	36.35	-2	18,098	-0.01%
2022/01/10	1.5	37.38	5	37.31	37.05	-3.5	18,078	-0.02%
2022/01/07	9	37.92	1.4	37.59	37.45	7.6	18,091	0.04%
2022/01/06	4.5	38.83	5	38.84	39.10	-0.5	17,986	0.00%
2022/01/05	27.4	39.85	18	39.41	39.20	9.4	17,999	0.05%
2022/01/04	50	40.50	88	40.28	41.30	-38	17,754	-0.21%
2022/01/03	2	38.83	0	0.00	38.60	2	17,259	0.01%
2021/12/30	0	0.00	3	39.00	38.85	-3	17,319	-0.02%
2021/12/29	27	39.22	26.5	39.23	39.00	0.5	17,393	0.00%
2021/12/28	1.2	38.95	9	38.89	39.00	-7.8	17,464	-0.04%
2021/12/27	0	0.00	7	38.67	38.85	-7	17,587	-0.04%
2021/12/24	5	38.76	2	38.68	38.45	3	17,767	0.02%
2021/12/23	30	39.07	10	38.80	38.75	20	17,803	0.11%
2021/12/22	1	38.85	1	38.75	38.80	0	17,907	0.00%
2021/12/21	1	38.65	0	0.00	38.80	1	18,165	0.01%
2021/12/20	1	38.15	0	0.00	38.30	1	18,233	0.01%
2021/12/16	8	39.39	5	39.21	39.25	3	18,301	0.02%
2021/12/14	6	38.27	4	38.09	38.05	2	18,310	0.01%
2021/12/13	6	38.83	3.2	38.56	38.55	2.8	18,304	0.02%
2021/12/10	19	39.30	10.5	39.40	39.20	8.5	18,346	0.05%
2021/12/09	10	41.02	5	41.41	40.40	5	18,419	0.03%
2021/12/08	12.2	41.00	16	40.78	40.60	-3.8	18,360	-0.02%
2021/12/07	4.1	41.19	8	41.25	40.65	-3.9	18,450	-0.02%
2021/12/06	5	40.59	4	41.25	40.80	1	18,441	0.01%
2021/12/03	7	41.66	14	41.45	41.25	-7	18,607	-0.04%
2021/12/02	3	40.62	7	40.75	40.30	-4	18,681	-0.02%
2021/12/01	10	40.89	22	41.07	41.40	-12	18,887	-0.06%
2021/11/30	1	39.75	12	39.84	41.60	-11	19,204	-0.06%
2021/11/29	22	36.98	30	37.69	38.90	-8	20,669	-0.04%
2021/11/26	11	39.20	36	39.08	38.55	-25	21,153	-0.12%
2021/11/25	12.9	40.69	4	40.54	40.15	8.9	21,179	0.04%
2021/11/24	5	39.60	10	39.51	39.60	-5	21,052	-0.02%
2021/11/23	40	40.36	24	39.89	39.90	16	21,047	0.08%
2021/11/22	20	41.32	22	41.19	41.15	-2	21,010	-0.01%
2021/11/19	45.3	41.37	38	41.39	40.80	7.3	21,284	0.03%
2021/11/18	58	41.99	78	42.03	41.40	-20	21,203	-0.09%
2021/11/17	117.3	43.51	109	43.52	42.35	8.3	20,858	0.04%	大買/大賣/
2021/11/16	21	41.54	23	41.30	41.25	-2	19,717	-0.01%
2021/11/15	69.2	41.91	245	42.57	41.05	-175.8	19,620	-0.90%	大賣/鉅額交易
2021/11/12	48	40.87	42	40.90	41.00	6	18,949	0.03%
2021/11/11	32	39.75	22	39.83	39.15	10	18,495	0.05%
2021/11/10	9	39.04	10	39.31	39.60	-1	18,399	-0.01%
2021/11/09	11	39.73	29	39.84	39.65	-18	18,452	-0.10%
2021/11/08	12	38.74	13	38.77	38.55	-1	18,199	-0.01%
2021/11/05	17	38.78	29	38.80	39.10	-12	18,422	-0.07%
2021/11/04	37	39.73	51	39.46	38.90	-14	18,472	-0.08%
2021/11/03	48	39.56	35	39.89	39.85	13	18,472	0.07%
2021/11/02	125	42.43	135	41.96	40.80	-10	18,042	-0.06%	大買/大賣/
2021/11/01	137	38.82	45	38.86	39.85	92	16,524	0.56%	大買/
2021/10/29	16	37.18	23	37.42	37.00	-7	16,330	-0.04%
2021/10/28	7	37.24	8	37.29	36.75	-1	16,435	-0.01%
2021/10/27	9	36.67	12	36.74	36.60	-3	16,897	-0.02%
2021/10/26	28	37.67	27	37.90	37.05	1	17,415	0.01%
2021/10/25	17	37.18	12	37.09	37.15	5	17,709	0.03%
2021/10/22	28	37.20	39	37.31	37.60	-11	18,459	-0.06%
2021/10/21	66	36.69	49	35.77	35.60	17	19,126	0.09%
2021/10/20	5	35.32	14	35.61	36.05	-9	19,840	-0.05%
2021/10/19	4	35.05	19	35.02	35.25	-15	21,324	-0.07%
2021/10/18	7	34.06	1	33.95	33.75	6	24,167	0.02%
2021/10/15	14	33.66	11	34.07	34.00	3	25,658	0.01%
2021/10/14	13	32.27	33	32.56	32.60	-20	26,229	-0.08%
2021/10/13	27	32.51	20	32.77	32.00	7	26,992	0.03%
2021/10/12	21	33.43	4	33.44	33.15	17	27,638	0.06%
2021/10/08	9	34.65	2	34.95	34.55	7	28,093	0.02%
2021/10/07	1	34.60	6	34.03	34.70	-5	28,820	-0.02%
2021/10/06	10	33.37	4	33.50	33.10	6	31,899	0.02%
2021/10/05	1	31.50	17	32.56	33.25	-16	33,099	-0.05%
2021/10/04	5	32.67	8	33.35	32.00	-3	33,868	-0.01%
2021/10/01	25	35.00	17	33.56	33.60	8	34,108	0.02%
2021/09/30	0	0.00	11	36.12	36.05	-11	34,293	-0.03%
2021/09/29	13	36.58	10	36.33	36.05	3	34,450	0.01%
2021/09/28	30	37.48	13	37.41	37.60	17	34,776	0.05%
2021/09/27	17	36.27	18	36.80	37.05	-1	34,636	0.00%
2021/09/24	4	36.26	4	36.30	36.00	0	34,690	0.00%
2021/09/23	21	36.40	9	36.43	36.00	12	34,911	0.03%
2021/09/22	12	36.32	2	36.43	36.10	10	35,592	0.03%
2021/09/17	0	0.00	16	37.10	37.80	-16	36,401	-0.04%
2021/09/16	4	37.23	5	37.38	37.00	-1	36,613	0.00%
2021/09/15	15	37.50	3	37.35	37.25	12	36,646	0.03%
2021/09/14	6	38.28	42	37.92	38.50	-36	36,735	-0.10%
2021/09/13	9	38.18	4	38.48	37.85	5	36,718	0.01%
2021/09/10	20	38.35	10	38.86	38.65	10	36,799	0.03%
2021/09/09	2	37.63	4	37.94	38.30	-2	36,814	-0.01%
2021/09/08	19	37.87	4.4	37.50	37.40	14.6	36,885	0.04%
2021/09/07	18	38.44	14	38.29	38.65	4	36,887	0.01%
2021/09/06	38	39.85	14	40.63	39.10	24	36,978	0.06%
2021/09/03	38	41.51	49	41.57	41.70	-11	37,159	-0.03%
2021/09/02	227	42.76	115	42.91	40.60	112	37,520	0.30%	大買/大賣/鉅額交易
2021/09/01	47	40.24	38	40.68	42.05	9	36,735	0.02%
2021/08/31	5.4	38.71	15	38.41	39.30	-9.6	36,422	-0.03%
2021/08/30	1	37.70	21	38.23	37.75	-20	36,581	-0.05%
2021/08/27	35	38.16	5	37.97	37.85	30	36,773	0.08%
2021/08/26	13	38.37	11	38.58	38.35	2	36,824	0.01%
2021/08/25	38	38.71	35	38.46	38.30	3	36,876	0.01%
2021/08/24	25	37.64	3	37.67	37.50	22	36,777	0.06%
2021/08/23	8	38.39	35	38.16	38.55	-27	36,876	-0.07%
2021/08/20	32	37.07	6	37.03	37.05	26	37,038	0.07%
2021/08/19	22	37.16	22	37.10	36.50	0	37,228	0.00%
2021/08/18	14	37.16	26	34.78	37.60	-12	37,207	-0.03%
2021/08/17	6	35.89	3.2	35.64	35.15	2.9	37,852	0.01%
2021/08/16	24	37.72	3	37.33	37.50	21	37,897	0.06%
2021/08/13	16	38.78	6	38.87	37.40	10	37,806	0.03%
2021/08/12	4	39.13	12	39.20	39.45	-8	37,796	-0.02%
2021/08/11	14	39.36	17	39.38	38.20	-3	37,955	-0.01%
2021/08/10	43	40.12	56	40.15	40.45	-13	37,974	-0.03%
2021/08/09	18	41.41	28.1	41.64	40.30	-10.1	37,904	-0.03%
2021/08/06	17.1	42.80	10	43.20	42.15	7.1	37,815	0.02%
2021/08/05	30	43.42	14	43.69	43.05	16	38,084	0.04%
2021/08/04	29	43.98	30.2	43.73	43.30	-1.2	38,435	0.00%
2021/08/03	25	43.14	22	43.17	43.40	3	38,377	0.01%
2021/08/02	60	44.30	62	44.04	42.85	-2	38,306	-0.01%
2021/07/30	38	43.75	58	43.81	43.40	-20	38,010	-0.05%
2021/07/29	60	43.57	43.3	43.52	43.10	16.8	37,638	0.04%
2021/07/28	48	41.92	98	41.64	42.45	-50	37,375	-0.13%
2021/07/27	125	45.11	86	44.71	43.40	39	37,014	0.11%	大買/
2021/07/26	80.5	46.43	88.4	46.49	46.50	-7.9	37,296	-0.02%
2021/07/23	186	45.60	213	46.07	44.90	-27	38,235	-0.07%	大買/大賣/
2021/07/22	287	44.63	171.1	45.32	44.70	115.9	36,872	0.31%	大買/大賣/鉅額交易
2021/07/21	21	43.82	60.1	43.80	43.90	-39.1	34,037	-0.11%
2021/07/20	41.3	38.58	45	38.70	39.95	-3.8	32,699	-0.01%
2021/07/19	54.3	39.31	55	39.42	38.95	-0.7	32,374	0.00%
2021/07/16	60	37.96	55	38.31	38.90	5	32,135	0.02%
2021/07/15	17	36.44	13	36.33	37.40	4	31,890	0.01%
2021/07/14	47	36.69	68.5	36.83	36.30	-21.5	32,698	-0.07%
2021/07/13	328.9	40.24	259	40.22	37.30	69.9	32,442	0.22%	大買/大賣/
2021/07/12	89	37.88	60	38.10	38.30	29	29,554	0.10%
2021/07/09	28	33.77	88	34.13	34.85	-60	28,571	-0.21%
2021/07/08	16	33.14	19	33.10	32.85	-3	28,148	-0.01%
2021/07/07	13	32.97	35	32.94	32.70	-22	28,156	-0.08%
2021/07/06	18	32.42	24	32.33	32.30	-6	28,388	-0.02%
2021/07/05	19	32.49	35	32.93	33.00	-16	28,575	-0.06%
2021/07/02	14	31.64	12	31.91	31.80	2	28,580	0.01%
2021/07/01	10	31.65	16	31.22	31.10	-6	29,544	-0.02%
2021/06/30	15	31.88	13	31.86	31.75	2	30,540	0.01%
2021/06/29	77	32.42	27	32.50	31.95	50	31,149	0.16%
2021/06/28	36	33.55	111	34.09	33.95	-75	30,862	-0.24%	大賣/
2021/06/25	30	32.42	13	32.15	32.00	17	30,669	0.06%
2021/06/24	12	31.85	1	31.90	31.95	11	30,690	0.04%
2021/06/23	10	31.54	21.2	31.75	31.95	-11.2	30,916	-0.04%
2021/06/22	12	31.50	16	31.04	30.90	-4	31,361	-0.01%
2021/06/21	2	31.15	3	31.33	31.60	-1	32,370	0.00%
2021/06/18	19	32.16	25	32.02	31.85	-6	34,039	-0.02%
2021/06/17	5	32.24	13	32.12	32.40	-8	34,686	-0.02%
2021/06/16	18	31.84	52.3	31.90	31.35	-34.3	34,671	-0.10%
2021/06/15	37	32.61	32	32.50	32.40	5	34,743	0.01%
2021/06/11	35	32.27	17.2	32.13	32.45	17.8	34,893	0.05%
2021/06/10	61.3	32.11	59	32.00	31.70	2.3	34,575	0.01%
2021/06/09	35	31.74	55	31.98	32.25	-20	34,075	-0.06%
2021/06/08	39	30.79	54	30.76	30.90	-15	33,380	-0.04%
2021/06/07	80	30.36	19	30.60	29.90	61	33,281	0.18%
2021/06/04	21	30.19	16	30.31	30.45	5	33,080	0.02%
2021/06/03	7	30.00	5	30.09	30.10	2	32,982	0.01%
2021/06/02	23	29.81	3	30.00	29.55	20	32,945	0.06%
2021/06/01	37	30.38	26	30.38	30.20	11	32,837	0.03%
2021/05/31	10	29.85	88	29.81	29.85	-78	32,706	-0.24%
2021/05/28	15	29.61	23	29.68	29.50	-8	32,637	-0.02%
2021/05/27	21	29.36	11	29.35	29.35	10	32,590	0.03%
2021/05/26	11	28.85	61	28.72	28.80	-50	32,422	-0.15%
2021/05/25	67	29.00	27	29.16	29.10	40	32,412	0.12%
2021/05/24	61	27.06	47	27.57	27.90	14	31,818	0.04%
2021/05/21	10	26.39	4	26.63	26.50	6	31,924	0.02%
2021/05/20	30	26.32	12	26.91	25.85	18	32,323	0.06%
2021/05/19	48	26.21	24	26.18	26.30	24	32,599	0.07%
2021/05/18	24	25.15	9	24.79	25.70	15	33,039	0.05%
2021/05/17	17	23.65	26	23.82	23.40	-9	33,063	-0.03%
2021/05/14	15	26.60	8	26.53	25.95	7	32,994	0.02%
2021/05/13	41	26.18	54	25.70	26.05	-13	32,962	-0.04%
2021/05/12	43	26.42	33	27.04	25.30	10	32,685	0.03%
2021/05/11	35	28.81	33	28.13	27.90	2	32,489	0.01%
2021/05/10	20	30.67	19	30.41	30.50	1	33,017	0.00%
2021/05/07	9	30.43	47	31.05	31.20	-38	35,030	-0.11%
2021/05/06	14	29.94	24	30.11	29.55	-10	35,368	-0.03%
2021/05/05	37	30.58	8	31.32	29.80	29	35,727	0.08%
2021/05/04	89.7	31.20	91	31.02	30.45	-1.3	35,985	0.00%
2021/05/03	123	33.62	99	32.74	32.20	24	35,869	0.07%	大買/
2021/04/29	135	33.91	319	34.47	35.05	-184	35,279	-0.52%	大買/大賣/鉅額交易
2021/04/28	30.1	31.96	15	31.95	31.90	15.1	34,789	0.04%
2021/04/27	40.1	31.66	10	31.73	31.75	30.1	36,626	0.08%
2021/04/26	33	32.37	189	32.05	32.15	-156	37,864	-0.41%	大賣/鉅額交易
2021/04/23	24	31.81	36	31.60	32.15	-12	38,967	-0.03%
2021/04/22	38	32.84	103	32.28	30.80	-65	39,286	-0.17%	大賣/
2021/04/21	60	33.67	50	33.39	33.05	10	39,685	0.03%
2021/04/20	270	33.86	111	33.98	33.75	159	41,249	0.39%	大買/大賣/鉅額交易
2021/04/19	38	31.71	24	31.62	32.25	14	41,999	0.03%
2021/04/16	15	31.02	13	30.94	30.95	2	42,586	0.00%
2021/04/15	16	30.46	41	30.36	31.30	-25	42,652	-0.06%
2021/04/14	51	29.64	88	29.80	30.10	-37	42,856	-0.09%
2021/04/13	23	31.42	6	31.18	30.90	17	42,534	0.04%
2021/04/12	31	31.72	63	31.68	30.95	-32	42,290	-0.08%
2021/04/09	68	32.69	41	32.58	32.40	27	41,776	0.06%
2021/04/08	94.2	33.09	91.2	33.24	32.85	3	41,548	0.01%
2021/04/07	183	33.86	108	33.93	33.15	75	41,705	0.18%	大買/大賣/
2021/04/06	136	33.35	111	33.47	34.10	25	41,049	0.06%	大買/大賣/
2021/04/01	71	31.02	106	31.20	31.05	-35	40,359	-0.09%	大賣/
2021/03/31	51	30.48	11	30.90	30.00	40	39,621	0.10%
2021/03/30	23	30.65	57	30.46	30.90	-34	39,344	-0.09%
2021/03/29	20	29.73	35	29.87	29.55	-15	38,674	-0.04%
2021/03/26	80	29.58	50	29.40	29.30	30	38,476	0.08%
2021/03/25	201	30.24	53	30.09	29.60	148	38,239	0.39%	大買/鉅額交易
2021/03/24	117	30.80	194	30.86	30.50	-77	37,772	-0.20%	大買/大賣/
2021/03/23	191	30.67	173	30.77	30.90	18	36,947	0.05%	大買/大賣/
2021/03/22	92	26.80	95	27.70	28.80	-3	35,152	-0.01%
2021/03/19	15	25.90	22	25.78	26.25	-7	34,362	-0.02%
2021/03/18	27	26.14	15	26.11	26.00	12	34,244	0.04%
2021/03/17	50	26.38	31	26.27	26.25	19	34,074	0.06%
2021/03/16	12	25.63	21	25.67	25.75	-9	33,715	-0.03%
2021/03/15	18	25.87	42	25.51	25.40	-24	33,655	-0.07%
2021/03/12	43	25.00	18	24.98	24.85	25	33,501	0.07%
2021/03/11	35	25.20	78	25.19	25.40	-43	34,099	-0.13%
2021/03/10	11	24.35	23	24.18	23.95	-12	34,468	-0.03%
2021/03/09	14	23.74	17.4	23.76	23.90	-3.4	34,459	-0.01%
2021/03/08	12	24.91	16	25.08	24.25	-4	34,373	-0.01%
2021/03/05	19	24.61	1	24.60	24.75	18	34,369	0.05%
2021/03/04	38.1	24.86	4	24.85	24.70	34.1	34,334	0.10%
2021/03/03	9	25.08	8	25.07	25.30	1	34,611	0.00%
2021/03/02	29	26.03	37	25.81	25.55	-8	34,445	-0.02%
2021/02/26	29.4	25.32	17	25.46	25.75	12.4	34,261	0.04%
2021/02/25	37	25.62	10	25.84	25.50	27	34,209	0.08%
2021/02/24	31	25.66	17	25.58	25.45	14	34,275	0.04%
2021/02/23	66	26.11	58	26.24	26.05	8	34,263	0.02%
2021/02/22	63	27.07	77	27.16	26.80	-14	34,238	-0.04%
2021/02/19	58	26.44	23	26.52	26.65	35	33,748	0.10%
2021/02/18	79	25.96	126	26.01	26.50	-47	33,377	-0.14%	大賣/
2021/02/17	71	24.71	41	24.86	24.90	30	32,857	0.09%
2021/02/05	17	23.94	26	24.02	23.80	-9	32,472	-0.03%
2021/02/04	17	24.13	37	24.41	23.90	-20	32,275	-0.06%
2021/02/03	35	24.31	13	24.37	24.30	22	32,059	0.07%
2021/02/02	13	24.14	25	24.29	24.15	-12	31,898	-0.04%
2021/02/01	128	24.52	116	24.48	23.80	12	31,660	0.04%	大買/大賣/
2021/01/29	125	26.50	93	26.62	25.10	32	30,816	0.10%	大買/
2021/01/28	153	25.61	167.2	25.57	25.80	-14.2	28,568	-0.05%	大買/大賣/
2021/01/27	62	25.68	63	25.65	25.60	-1	27,891	0.00%
2021/01/26	78	25.54	62	25.53	25.00	16	27,254	0.06%
2021/01/25	42	25.20	64	25.03	25.15	-22	26,603	-0.08%
2021/01/22	118	25.19	111	25.17	25.25	7	26,066	0.03%	大買/大賣/
2021/01/21	205.2	26.14	258	25.64	25.10	-52.8	25,197	-0.21%	大買/大賣/
2021/01/20	281	25.88	241	25.43	24.65	40	23,693	0.17%	大買/大賣/
2021/01/19	123	26.03	182	26.76	27.20	-59	21,667	-0.27%	大買/大賣/
2021/01/18	53	23.33	265	23.43	24.75	-212	20,346	-1.04%	大賣/鉅額交易
2021/01/15	59	22.77	136	22.77	22.50	-77	19,028	-0.40%	大賣/
2021/01/14	258	23.10	112	22.90	23.00	146	18,428	0.79%	大買/大賣/鉅額交易
2021/01/13	496	22.67	347	22.57	23.40	149	17,516	0.85%	大買/大賣/鉅額交易
2021/01/12	97	22.10	194	22.19	22.45	-97	15,549	-0.62%	大賣/
2021/01/11	227	19.39	102.4	20.07	20.45	124.6	13,671	0.91%	大買/大賣/鉅額交易
2021/01/08	37	18.89	87	18.69	18.60	-50	12,564	-0.40%
2021/01/07	77	18.71	120	18.60	18.45	-43	12,293	-0.35%	大賣/
2021/01/06	4	17.70	7	17.68	17.75	-3	11,846	-0.03%
2021/01/05	3.1	17.98	23	18.07	18.05	-19.9	11,715	-0.17%
2021/01/04	17	18.46	35	18.60	18.50	-18	11,613	-0.15%
2020/12/31	29	18.64	36	18.53	18.30	-7	11,740	-0.06%
2020/12/30	104	18.96	118	18.74	18.60	-14	11,563	-0.12%	大買/大賣/
2020/12/29	76	18.22	62	18.28	18.10	14	10,972	0.13%
2020/12/28	111	17.86	79	17.64	18.30	32	10,507	0.30%	大買/
2020/12/25	27	17.43	46	17.36	17.30	-19	9,995	-0.19%
2020/12/24	60.1	17.28	141	17.40	17.45	-80.9	9,851	-0.82%	大賣/
2020/12/23	3	16.77	1	16.75	16.80	2	9,704	0.02%
2020/12/22	62.2	16.95	0	0.00	16.45	62.2	9,834	0.63%
2020/12/21	5	16.74	12	16.89	16.95	-7	9,927	-0.07%
2020/12/18	19	17.16	29	17.23	17.10	-10	10,233	-0.10%
2020/12/17	71	17.46	155	17.57	17.65	-84	10,274	-0.82%	大賣/
2020/12/16	10	16.97	15	17.02	16.95	-5	10,266	-0.05%
2020/12/15	6	16.88	47	16.77	16.65	-41	10,405	-0.39%
2020/12/14	83	17.29	37	17.26	17.15	46	10,400	0.44%
2020/12/11	24	16.93	47	16.73	17.20	-23	10,518	-0.22%
2020/12/10	27	16.98	3	16.97	16.75	24	10,700	0.22%
2020/12/09	94	17.29	82	17.45	17.45	12	10,629	0.11%
2020/12/08	147	17.05	213	17.15	17.05	-66	10,524	-0.63%	大買/大賣/
2020/12/07	279	18.18	237	18.36	17.65	42	10,374	0.40%	大買/大賣/
2020/12/04	64	16.82	152	16.49	17.35	-88	9,681	-0.91%	大賣/
2020/12/03	51	16.20	12	16.20	15.85	39	9,117	0.43%
2020/12/02	17	15.97	1	16.00	16.05	16	9,171	0.17%
2020/12/01	6	15.94	52	15.94	15.95	-46	9,151	-0.50%
2020/11/30	59	15.55	0	0.00	15.60	59	9,051	0.65%
2020/11/27	68	15.91	65	15.84	15.75	3	9,069	0.03%
2020/11/26	2	15.45	0	0.00	15.45	2	8,817	0.02%
2020/11/25	8	15.30	4	15.35	15.30	4	8,760	0.05%
2020/11/24	4	15.15	140	15.29	15.05	-136	8,651	-1.57%	大賣/鉅額交易
2020/11/23	353	15.65	123	15.56	15.50	230	8,496	2.71%	大買/大賣/鉅額交易
2020/11/20	4	15.35	35	15.50	15.75	-31	8,207	-0.38%
2020/11/19	9	15.29	9	15.37	15.55	0	7,947	0.00%
2020/11/18	1	14.85	20.7	14.90	14.85	-19.7	7,645	-0.26%
2020/11/17	20	14.95	7	15.10	14.85	13	7,635	0.17%
2020/11/16	23	14.91	10	14.80	14.95	13	7,625	0.17%
2020/11/13	0	0.00	2	14.20	14.30	-2	7,527	-0.03%
2020/11/10	3	14.65	2	14.80	14.65	1	7,850	0.01%
2020/11/09	2	14.65	8	14.93	15.10	-6	7,770	-0.08%
2020/11/06	1	14.35	1	14.50	14.55	0	7,636	0.00%
2020/11/05	2	14.33	1	14.35	14.25	1	7,691	0.01%
2020/11/03	0	0.00	2	14.20	14.35	-2	7,764	-0.03%
2020/11/02	4	13.94	0	0.00	13.95	4	7,761	0.05%
2020/10/30	0	0.00	1	14.30	14.10	-1	7,799	-0.01%
2020/10/29	1	14.35	0	0.00	14.35	1	7,783	0.01%
2020/10/28	0	0.00	61	14.50	14.35	-61	7,770	-0.79%
2020/10/27	6	14.86	6	14.98	14.75	0	7,785	0.00%
2020/10/26	5	15.00	3	15.03	15.00	2	7,745	0.03%
2020/10/23	0	0.00	22	14.78	14.80	-22	7,649	-0.29%
2020/10/22	82	14.85	6	14.84	14.75	76	7,754	0.98%
2020/10/21	2	14.90	6	14.97	14.85	-4	7,710	-0.05%
2020/10/20	23	14.87	0	0.00	14.90	23	7,685	0.30%
2020/10/19	36	14.90	2	14.65	14.85	34	7,633	0.45%
2020/10/16	0	0.00	40	14.30	14.30	-40	7,607	-0.53%
2020/10/15	2	14.85	18	14.70	14.65	-16	7,670	-0.21%
2020/10/14	4	14.60	3	14.70	14.55	1	7,604	0.01%
2020/10/13	75	14.35	1	14.35	14.40	74	7,542	0.98%
2020/10/08	4	14.34	5	14.60	14.50	-1	7,420	-0.01%
2020/10/07	3	13.80	0	0.00	13.85	3	7,160	0.04%
2020/10/06	8	13.68	5	13.74	13.80	3	7,165	0.04%
2020/10/05	4	13.49	4	13.43	13.45	0	7,184	0.00%
2020/09/30	15	13.45	2	13.43	13.50	13	7,240	0.18%
2020/09/29	22	13.49	2	13.55	13.40	20	7,339	0.27%
2020/09/28	3	13.52	4	13.58	13.55	-1	7,387	-0.01%
2020/09/25	19	13.94	8	13.82	13.45	11	7,431	0.15%
2020/09/24	10	14.19	2	14.23	13.85	8	7,279	0.11%
2020/09/23	33	14.71	16	14.67	14.45	17	7,098	0.24%
2020/09/22	41	14.64	28	14.54	14.85	13	6,737	0.19%
2020/09/21	83	14.57	17	14.79	14.50	66	6,512	1.01%
2020/09/18	95	14.63	12	14.68	14.80	83	6,267	1.32%
2020/09/17	10	14.10	1	14.20	14.25	9	6,221	0.14%
2020/09/16	69	14.27	16	14.34	14.10	53	6,800	0.78%
2020/09/15	3	13.90	13	14.10	14.30	-10	6,620	-0.15%
2020/09/14	65	13.75	5	13.67	13.75	60	6,339	0.95%
2020/09/11	13	13.50	0	0.00	13.35	13	6,260	0.21%
2020/09/10	5	13.60	3	13.57	13.55	2	6,194	0.03%
2020/09/09	0	0.00	40	13.62	13.80	-40	6,106	-0.65%
2020/09/08	0	0.00	5	13.55	13.25	-5	5,988	-0.08%
2020/09/07	7	13.40	11	13.51	13.40	-4	5,936	-0.07%
2020/09/04	3	12.83	10	13.03	13.25	-7	5,770	-0.12%
2020/09/03	8	13.04	11	13.16	13.05	-3	5,723	-0.05%
2020/09/02	6	12.83	6	12.85	12.85	0	5,662	0.00%
2020/09/01	40	12.94	28	12.91	13.15	12	5,580	0.22%
2020/08/31	5	12.35	0	0.00	12.40	5	5,402	0.09%
2020/08/28	0	0.00	2	12.40	12.35	-2	5,451	-0.04%
2020/08/27	8	12.46	3	12.55	12.40	5	5,582	0.09%
2020/08/24	6	12.18	0	0.00	12.25	6	5,898	0.10%
2020/08/21	4	12.20	5	12.25	12.25	-1	6,054	-0.02%
2020/08/20	6	12.46	4	11.70	11.90	2	6,181	0.03%
2020/08/19	85	12.85	3	13.45	12.80	82	6,033	1.36%
2020/08/18	11	13.10	14	13.27	13.30	-3	5,918	-0.05%
2020/08/17	25	13.05	24	13.18	13.30	1	5,829	0.02%
2020/08/14	0	0.00	21	12.90	12.85	-21	5,617	-0.37%
2020/08/11	6	12.70	1	12.55	12.50	5	5,960	0.08%
2020/08/10	9	12.52	13	12.65	12.80	-4	5,888	-0.07%
2020/08/07	6	12.34	0	0.00	12.30	6	5,860	0.10%
2020/08/06	0	0.00	4.3	12.40	12.40	-4.3	5,846	-0.07%
2020/08/05	15	12.57	10	12.74	12.50	5	5,828	0.09%
2020/08/03	0	0.00	1	12.25	12.25	-1	5,776	-0.02%
2020/07/31	5	12.50	14	12.58	12.30	-9	5,777	-0.16%
2020/07/30	2	12.43	1	12.40	12.50	1	5,750	0.02%
2020/07/29	0	0.00	3	12.28	12.20	-3	5,704	-0.05%
2020/07/28	21	12.52	9	12.49	12.00	12	5,652	0.21%
2020/07/27	5	12.15	1	12.20	12.10	4	5,499	0.07%
2020/07/23	1	12.75	1	12.55	12.60	0	5,524	0.00%
2020/07/22	62	12.66	41	12.76	12.70	21	5,481	0.38%
2020/07/13	4	12.25	1	12.25	12.25	3	5,143	0.06%
2020/07/08	3	12.55	3	12.75	12.75	0	5,060	0.00%
2020/07/06	3	12.65	57	12.80	12.75	-54	4,853	-1.11%
2020/07/03	0	0.00	2.3	12.51	12.45	-2.3	4,761	-0.05%
2020/07/02	0	0.00	1	12.45	12.40	-1	4,707	-0.02%
2020/07/01	3	12.50	4	12.58	12.45	-1	4,675	-0.02%
2020/06/30	3	12.30	2	12.25	12.20	1	4,597	0.02%
2020/06/29	0	0.00	4	12.38	12.25	-4	4,544	-0.09%
2020/06/24	15	12.40	18	12.66	12.45	-3	4,384	-0.07%
2020/06/23	43	12.31	36	12.56	12.85	7	4,210	0.17%
2020/06/22	12	11.97	18	11.90	11.80	-6	3,549	-0.17%
2020/06/19	7	11.94	2	11.75	11.95	5	3,526	0.14%
2020/06/18	0	0.00	2	11.53	11.60	-2	3,423	-0.06%
2020/06/17	0	0.00	19	11.30	11.30	-19	3,399	-0.56%
2020/06/16	52	11.20	33	11.30	11.20	19	3,394	0.56%
2020/06/15	1	11.10	31	11.30	11.05	-30	3,437	-0.87%
2020/06/12	30	11.20	1	11.00	11.25	29	3,427	0.85%
2020/06/10	1	12.10	0	0.00	11.95	1	3,385	0.03%
2020/06/09	2	11.75	2	11.80	11.80	0	3,404	0.00%
2020/06/05	0	0.00	1	12.05	11.90	-1	3,389	-0.03%
2020/06/04	0	0.00	10	12.05	11.85	-10	3,366	-0.30%
2020/06/03	15	12.17	7	11.98	12.20	8	3,330	0.24%
2020/06/02	8	11.85	15	11.85	11.70	-7	3,192	-0.22%
2020/06/01	63	11.97	12	11.32	12.05	51	3,124	1.63%
2020/05/29	11	11.15	0	0.00	11.15	11	2,810	0.39%
2020/05/28	10	11.68	5	11.80	11.25	5	2,799	0.18%
2020/05/27	0	0.00	31	11.35	11.45	-31	2,624	-1.18%
2020/05/26	3	10.65	3	10.85	10.75	0	2,462	0.00%
2020/05/22	3	10.70	1	10.70	10.70	2	2,451	0.08%
2020/05/21	0	0.00	1	10.75	10.80	-1	2,429	-0.04%
2020/05/20	36	11.03	5	11.03	10.95	31	2,382	1.30%
2020/05/19	13	10.65	95	10.79	11.15	-82	2,225	-3.69%
2020/05/18	6	10.05	0	0.00	10.15	6	1,905	0.31%
2020/05/15	32	10.25	0	0.00	10.15	32	1,892	1.69%
2020/05/14	0	0.00	60	10.47	10.50	-60	1,853	-3.24%
2020/05/13	30	10.40	30	10.50	10.40	0	1,776	0.00%
2020/05/12	30	10.40	30	10.55	10.45	0	1,784	0.00%
2020/05/11	0	0.00	20	10.55	10.60	-20	1,775	-1.13%
2020/05/08	50	10.38	0	0.00	10.35	50	1,765	2.83%
2020/05/07	30	10.40	30	10.50	10.50	0	1,758	0.00%
2020/05/06	2	10.58	50	10.62	10.40	-48	1,750	-2.74%
2020/05/05	30	10.35	0	0.00	10.40	30	1,697	1.77%
2020/05/04	10	10.35	0	0.00	10.35	10	1,707	0.59%
2020/04/30	10	10.60	0	0.00	10.60	10	1,724	0.58%
2020/04/29	40	10.44	0	0.00	10.50	40	1,802	2.22%
2020/04/24	1.1	10.15	0	0.00	10.10	1.1	1,821	0.06%
2020/04/21	0	0.00	2	9.72	9.65	-2	1,779	-0.11%
2020/04/20	0	0.00	30	10.03	10.05	-30	1,846	-1.62%
2020/04/17	0	0.00	10	10.25	10.05	-10	1,861	-0.54%
2020/04/15	2	10.10	2	10.15	10.15	0	1,828	0.00%
2020/04/14	13	10.13	30	10.10	10.15	-17	1,821	-0.93%
2020/03/27	5	8.78	5	8.72	8.60	0	2,232	0.00%
2020/03/26	0	0.00	4	8.54	8.53	-4	2,233	-0.18%
2020/03/25	0	0.00	8	8.45	8.53	-8	2,226	-0.36%
2020/03/24	8	8.08	0	0.00	8.03	8	2,213	0.36%
2020/03/19	10	7.42	2	7.43	7.42	8	2,206	0.36%
2020/03/18	20	8.43	0	0.00	8.24	20	2,157	0.93%
2020/03/16	20	9.06	0	0.00	8.81	20	2,147	0.93%
2020/03/13	0	0.00	10	9.07	9.10	-10	2,130	-0.47%
2020/03/12	0	0.00	30	9.91	9.83	-30	2,122	-1.41%
2020/03/09	0	0.00	10	10.65	10.65	-10	2,074	-0.48%
2020/03/05	0	0.00	2	11.20	11.20	-2	2,048	-0.10%
2020/03/03	10	11.10	0	0.00	11.10	10	2,035	0.49%
2020/02/27	0	0.00	20	11.40	11.00	-20	2,024	-0.99%
2020/02/26	0	0.00	12	11.46	11.40	-12	1,997	-0.60%
2020/02/24	1	11.65	0	0.00	11.65	1	1,973	0.05%
2020/02/20	10	12.00	0	0.00	11.95	10	1,988	0.50%
2020/02/19	10	12.00	0	0.00	11.95	10	1,993	0.50%
2020/02/13	4	12.05	5	12.13	11.90	-1	2,001	-0.05%
2020/02/10	3	11.90	0	0.00	11.80	3	2,039	0.15%
2020/02/07	30	12.00	0	0.00	11.95	30	2,055	1.46%
2020/02/05	4	12.00	0	0.00	12.00	4	2,099	0.19%
2020/02/03	2	12.00	30	12.12	12.25	-28	2,085	-1.34%
2020/01/31	8	11.78	8	12.05	12.10	0	1,984	0.00%
2020/01/30	2	12.15	0	0.00	12.10	2	2,029	0.10%
2020/01/20	2	13.30	2	13.45	13.40	0	1,977	0.00%
2020/01/17	4	13.20	10	13.20	13.40	-6	1,972	-0.30%
2020/01/16	0	0.00	3	13.25	13.20	-3	1,994	-0.15%
2020/01/15	14	13.24	4	13.30	13.20	10	2,058	0.49%
2020/01/14	10	13.40	0	0.00	13.35	10	2,190	0.46%
2020/01/13	0	0.00	2	12.90	13.35	-2	2,261	-0.09%
2020/01/10	10	12.90	0	0.00	12.85	10	2,268	0.44%
2020/01/07	10	13.20	0	0.00	13.10	10	2,392	0.42%
2020/01/06	1	13.25	0	0.00	13.30	1	2,389	0.04%
2020/01/03	10	13.60	18	13.52	13.35	-8	2,260	-0.35%
2020/01/02	14	13.87	0	0.00	13.75	14	2,229	0.63%
2019/12/31	0	0.00	6	13.64	13.55	-6	2,179	-0.28%
2019/12/30	15	13.83	24	13.57	13.85	-9	2,216	-0.41%
2019/12/27	23	13.71	30	13.68	13.70	-7	2,159	-0.32%
2019/12/20	0	0.00	1	13.15	13.15	-1	2,314	-0.04%
2019/12/16	1	13.15	0	0.00	13.15	1	2,658	0.04%
2019/12/13	0	0.00	1	13.10	13.00	-1	2,679	-0.04%
2019/12/12	1	13.25	0	0.00	13.20	1	2,756	0.04%
2019/12/11	0	0.00	2	13.15	13.15	-2	2,781	-0.07%
2019/12/10	0	0.00	1	13.30	13.25	-1	2,797	-0.04%
2019/12/06	2	13.05	0	0.00	13.10	2	2,821	0.07%
2019/11/29	2	12.95	0	0.00	12.90	2	3,062	0.07%
2019/11/27	7	13.05	0	0.00	13.05	7	3,343	0.21%
2019/11/26	1	13.05	0	0.00	13.05	1	3,362	0.03%
2019/11/21	0	0.00	1	13.05	13.00	-1	3,435	-0.03%
2019/11/19	10	13.00	0	0.00	13.20	10	3,476	0.29%
2019/11/13	10	13.05	0	0.00	13.00	10	3,597	0.28%
2019/11/11	23	13.17	3	13.05	13.00	20	3,699	0.54%
2019/11/07	20	13.48	0	0.00	13.35	20	3,680	0.54%
2019/11/06	10	13.60	0	0.00	13.60	10	3,656	0.27%
2019/11/01	3	13.85	0	0.00	13.90	3	3,662	0.08%
2019/10/31	0	0.00	10	13.85	13.85	-10	3,748	-0.27%
2019/10/29	10	14.50	3	14.00	13.95	7	3,808	0.18%
2019/10/25	2	14.40	10	14.45	14.30	-8	3,812	-0.21%
2019/10/24	0	0.00	1	14.30	14.40	-1	3,826	-0.03%
2019/10/23	1	14.35	1	14.40	14.35	0	3,962	0.00%
2019/10/21	1	14.50	31	14.31	14.50	-30	3,834	-0.78%
2019/10/17	0	0.00	1	14.00	13.95	-1	3,712	-0.03%
2019/10/15	0	0.00	10	14.15	14.20	-10	3,667	-0.27%
2019/10/09	21	13.72	0	0.00	13.70	21	3,634	0.58%
2019/09/27	20	14.05	3	14.17	14.15	17	3,532	0.48%
2019/09/26	11	14.16	33	14.17	14.25	-22	3,413	-0.64%
2019/09/25	10	13.75	10	13.60	13.90	0	3,325	0.00%
2019/09/24	1	14.10	0	0.00	13.90	1	3,314	0.03%
2019/09/17	12	13.53	1	13.40	13.45	11	2,919	0.38%
2019/09/16	2	13.10	0	0.00	13.40	2	2,827	0.07%
2019/09/12	0	0.00	1	13.55	13.35	-1	2,793	-0.04%
2019/09/06	1	14.35	1	14.15	14.00	0	2,722	0.00%
2019/09/05	1	14.25	0	0.00	14.35	1	2,688	0.04%
2019/09/03	0	0.00	10	13.85	13.90	-10	2,483	-0.40%
2019/09/02	20	13.73	0	0.00	13.85	20	2,456	0.81%
2019/08/30	25	14.02	25	14.39	13.70	0	2,424	0.00%
2019/08/27	0	0.00	31	13.90	13.85	-31	2,120	-1.46%
2019/08/26	0	0.00	3	13.87	13.85	-3	2,119	-0.14%
2019/08/23	0	0.00	11	14.00	14.00	-11	2,087	-0.53%
2019/08/20	2	14.05	11	14.24	13.85	-9	1,998	-0.45%
2019/08/19	0	0.00	15	13.85	13.80	-15	1,995	-0.75%
2019/08/16	0	0.00	50	13.40	13.50	-50	1,979	-2.53%
2019/08/14	43	13.40	0	0.00	13.20	43	1,928	2.23%
2019/08/13	20	12.88	0	0.00	12.80	20	1,841	1.09%
2019/08/06	2	12.75	2	12.85	13.05	0	1,838	0.00%
2019/08/05	40	13.45	3	13.50	13.30	37	1,813	2.04%
2019/08/02	1	13.85	21	13.77	14.00	-20	1,771	-1.13%
2019/08/01	0	0.00	1	13.75	13.80	-1	1,688	-0.06%
2019/07/30	0	0.00	6	13.70	14.00	-6	1,604	-0.37%
2019/07/25	0	0.00	2	13.80	13.80	-2	1,493	-0.13%
2019/07/24	6	13.30	0	0.00	13.40	6	1,320	0.45%
2019/07/23	3	12.95	12	12.95	13.10	-9	1,265	-0.71%
2019/07/22	0	0.00	2	12.95	12.90	-2	1,255	-0.16%
2019/07/18	2	12.80	2	12.75	12.70	0	1,228	0.00%
2019/07/17	4	12.70	0	0.00	12.75	4	1,234	0.32%
2019/07/15	0	0.00	5	12.95	12.85	-5	1,227	-0.41%
2019/07/09	5	13.00	6	12.95	12.90	-1	1,259	-0.08%
2019/07/05	3	12.80	7	12.87	12.85	-4	1,324	-0.30%
2019/07/03	4	12.75	0	0.00	12.70	4	1,363	0.29%
2019/07/01	1	12.75	2	12.70	12.75	-1	1,371	-0.07%
2019/06/05	0	0.00	0.5	11.95	12.00	-0.5	2,226	-0.02%
2019/05/10	1	11.60	0	0.00	11.60	1	2,917	0.03%
2019/05/07	0.1	12.40	0	0.00	12.35	0.1	2,888	0.00%
2019/05/06	1	12.45	0	0.00	12.25	1	2,889	0.03%
2019/04/29	1	12.75	0	0.00	12.75	1	2,904	0.03%
2019/04/25	1	13.30	0	0.00	13.35	1	3,012	0.03%
2019/04/18	2	13.00	10	13.22	13.05	-8	3,025	-0.26%
2019/04/16	0	0.00	10	13.70	13.55	-10	3,006	-0.33%
2019/04/12	10	13.55	3	13.50	13.45	7	2,889	0.24%
2019/04/11	0	0.00	1	13.40	13.50	-1	2,840	-0.04%
2019/04/09	0	0.00	12	13.68	13.65	-12	2,769	-0.43%
2019/04/08	0	0.00	2	13.63	13.60	-2	2,758	-0.07%
2019/04/03	10	13.55	0	0.00	13.65	10	2,711	0.37%
2019/04/02	3	13.70	10	13.70	13.70	-7	2,690	-0.26%
2019/03/27	2	13.55	0	0.00	13.40	2	2,581	0.08%
2019/03/26	2	13.38	0	0.00	13.35	2	2,552	0.08%
2019/03/25	17	13.21	0	0.00	13.20	17	2,542	0.67%
2019/03/21	11	13.75	8	13.80	13.75	3	2,505	0.12%
2019/03/20	0	0.00	2	13.85	14.00	-2	2,476	-0.08%
2019/03/19	0	0.00	10	13.73	13.70	-10	2,393	-0.42%
2019/03/18	4	13.75	12	13.81	13.90	-8	2,332	-0.34%
2019/03/15	4	13.19	7	13.27	13.40	-3	2,043	-0.15%
2019/03/14	6	13.18	5	13.00	13.00	1	1,940	0.05%
2019/03/13	0	0.00	1	13.20	13.25	-1	1,902	-0.05%
2019/03/11	13	12.44	0	0.00	12.45	13	1,876	0.69%
2019/03/07	0	0.00	15	12.60	12.55	-15	1,932	-0.78%
2019/03/06	0	0.00	1	12.75	12.75	-1	1,929	-0.05%
2019/02/27	5	12.65	0	0.00	12.60	5	1,984	0.25%
2019/02/26	1	12.95	0	0.00	12.75	1	1,972	0.05%
2019/02/22	3	12.90	3	12.95	12.95	0	1,970	0.00%
2019/02/21	15	12.95	0	0.00	12.90	15	1,982	0.76%
2019/02/20	0	0.00	6	13.21	13.30	-6	1,952	-0.31%
2019/02/18	1	12.95	0	0.00	12.95	1	1,770	0.06%
2019/02/15	20	12.93	3	12.87	12.70	17	1,686	1.01%
2019/02/13	0	0.00	1	12.15	12.10	-1	1,419	-0.07%
2019/02/12	10	11.95	0	0.00	12.00	10	1,374	0.73%
2019/01/22	1	11.65	0	0.00	11.80	1	1,356	0.07%
2019/01/15	0	0.00	0	11.40	11.40	0	1,380	0.00%
2019/01/09	6	11.52	4	11.55	11.35	2	1,317	0.15%
2018/12/20	0	0.00	10	11.15	11.05	-10	1,464	-0.68%
2018/12/12	0	0.00	5	12.00	11.95	-5	1,479	-0.34%
2018/12/10	5	11.70	0	0.00	11.70	5	1,478	0.34%
2018/12/06	0	0.00	10	12.68	11.80	-10	1,466	-0.68%
2018/12/05	10	12.65	0	0.00	12.65	10	1,409	0.71%
2018/11/30	0	0.00	1	12.00	11.90	-1	1,408	-0.07%
2018/11/27	0	0.00	1	11.80	11.75	-1	1,367	-0.07%
2018/11/21	40	11.30	40	11.38	11.35	0	1,290	0.00%
2018/11/20	2	11.35	2	11.25	11.30	0	1,257	0.00%
2018/11/16	0	0.00	2	10.85	10.95	-2	1,208	-0.17%
2018/11/07	0	0.00	9	10.65	10.60	-9	1,327	-0.68%
2018/11/06	2	10.60	0	0.00	10.45	2	1,369	0.15%
2018/11/05	6	10.65	0	0.00	10.55	6	1,415	0.42%
2018/11/01	2	10.40	0	0.00	10.65	2	1,649	0.12%
2018/10/31	3	10.37	0	0.00	10.40	3	1,714	0.17%
2018/10/30	0	0.00	15	10.12	10.10	-15	1,708	-0.88%
2018/10/24	10	10.80	0	0.00	10.80	10	1,622	0.62%
2018/10/18	3	10.90	0	0.00	10.75	3	1,541	0.19%
2018/10/17	0	0.00	3	11.02	10.90	-3	1,543	-0.19%
2018/10/16	0	0.00	3	10.93	10.85	-3	1,554	-0.19%
2018/10/15	0	0.00	2	10.90	10.65	-2	1,545	-0.13%
2018/10/05	7	12.34	3	12.25	12.30	4	1,646	0.24%
2018/10/04	2	13.05	0	0.00	12.80	2	1,659	0.12%
2018/10/02	1	13.25	0	0.00	13.20	1	1,719	0.06%
2018/10/01	0	0.00	1	13.30	13.30	-1	1,733	-0.06%
2018/09/25	1	13.10	0	0.00	13.15	1	1,848	0.05%
2018/09/20	1	12.90	0	0.00	12.90	1	1,881	0.05%
2018/09/19	1	13.05	2	13.15	13.05	-1	1,929	-0.05%
2018/09/13	1	12.55	0	0.00	12.45	1	2,416	0.04%
2018/09/06	2	13.68	0	0.00	13.50	2	2,971	0.07%
2018/08/29	1	13.75	0	0.00	13.80	1	3,510	0.03%
2018/08/28	2	13.75	0	0.00	13.75	2	3,540	0.06%
2018/08/23	5	13.50	0	0.00	13.55	5	3,620	0.14%
2018/08/22	5	13.45	0	0.00	13.55	5	3,857	0.13%
2018/08/21	5	13.45	0	0.00	13.45	5	3,882	0.13%
2018/08/20	3	13.40	101	13.50	13.40	-98	3,973	-2.47%	大賣/
2018/08/17	6	13.76	0	0.00	13.60	6	3,997	0.15%
2018/08/16	0	0.00	1	13.70	13.65	-1	4,054	-0.02%
2018/08/15	22	14.19	70	14.15	13.95	-48	4,070	-1.18%
2018/08/14	0	0.00	2	14.35	14.30	-2	4,042	-0.05%
2018/08/13	0	0.00	3	14.57	14.70	-3	4,017	-0.07%
2018/08/10	1	15.35	0	0.00	15.30	1	3,988	0.03%
2018/08/09	18	15.94	10	15.75	15.75	8	3,956	0.20%
2018/08/07	0	0.00	6	15.28	15.30	-6	3,776	-0.16%
2018/08/06	0	0.00	1	15.15	15.10	-1	3,711	-0.03%
2018/08/03	0.9	15.05	1	15.00	15.00	-0.1	3,726	0.00%
2018/08/02	0	0.00	8	15.11	14.90	-8	3,769	-0.21%
2018/07/31	5	14.80	0	0.00	14.80	5	3,790	0.13%
2018/07/24	0	0.00	5	14.90	14.90	-5	3,851	-0.13%
2018/07/23	10	14.85	0	0.00	14.70	10	3,865	0.26%
2018/07/20	0	0.00	1	14.95	14.95	-1	3,877	-0.03%
2018/07/19	5	15.15	9	15.36	14.95	-4	3,880	-0.10%
2018/07/18	5	15.15	2	15.18	15.20	3	3,874	0.08%
2018/07/17	7	15.14	11	15.15	15.20	-4	3,862	-0.10%
2018/07/16	10	15.00	0	0.00	15.00	10	3,782	0.26%
2018/07/13	0	0.00	2	14.90	14.85	-2	3,837	-0.05%
2018/07/12	10	14.57	0	0.00	14.65	10	3,820	0.26%
2018/07/11	0	0.00	2	15.30	15.10	-2	3,814	-0.05%
2018/07/09	2	15.10	0	0.00	15.15	2	3,776	0.05%
2018/07/06	3	14.97	3	15.20	15.10	0	3,775	0.00%
2018/07/05	2	15.40	5	15.10	15.10	-3	3,732	-0.08%
2018/07/03	0	0.00	5	15.80	15.35	-5	3,736	-0.13%
2018/07/02	10	15.68	7	15.94	15.60	3	3,735	0.08%
2018/06/29	12	15.82	2	15.95	15.85	10	3,739	0.27%
2018/06/28	7	16.02	4	16.10	15.75	3	3,750	0.08%
2018/06/27	12	16.39	32	16.52	16.20	-20	3,731	-0.54%
2018/06/26	12	16.28	2	16.10	16.35	10	3,543	0.28%
2018/06/25	6	16.38	2	16.30	16.25	4	3,501	0.11%
2018/06/22	56	16.50	56	16.84	16.50	0	3,494	0.00%
2018/06/21	29	16.59	28	16.78	16.70	1	3,302	0.03%
2018/06/20	22	16.18	14	16.08	16.25	8	3,196	0.25%
2018/06/19	15	16.53	14	16.78	16.20	1	3,176	0.03%
2018/06/15	7	16.40	23	16.64	16.65	-16	3,056	-0.52%
2018/06/14	22	16.43	21	16.54	16.25	1	2,999	0.03%
2018/06/13	24	16.24	17	16.34	16.30	7	3,055	0.23%
2018/06/12	10	16.35	14	16.45	16.35	-4	3,137	-0.13%
2018/06/11	4	16.13	13	16.13	16.20	-9	3,168	-0.28%
2018/06/08	10	16.23	0	0.00	16.10	10	3,167	0.32%
2018/06/07	58	16.46	41	16.55	16.40	17	3,226	0.53%
2018/06/06	2	16.00	38	15.98	16.35	-36	2,979	-1.21%
2018/06/05	12	15.62	13	15.76	15.55	-1	2,900	-0.03%
2018/06/04	7	15.55	3	15.65	15.55	4	3,001	0.13%
2018/06/01	10	15.54	8	15.69	15.45	2	3,066	0.07%
2018/05/31	6	15.50	0	0.00	15.50	6	3,048	0.20%
2018/05/30	26	15.52	21	15.48	15.65	5	3,123	0.16%
2018/05/29	10	15.38	2	15.30	15.35	8	2,903	0.28%
2018/05/28	8	15.64	23	15.49	15.50	-15	2,909	-0.52%
2018/05/25	10	15.15	2	15.05	15.20	8	2,832	0.28%
2018/05/24	2	15.05	44	15.06	15.10	-42	2,850	-1.47%
2018/05/23	7	14.66	12	14.75	14.80	-5	2,903	-0.17%
2018/05/22	5	14.60	9	14.75	14.55	-4	2,886	-0.14%
2018/05/21	16	14.51	14	14.64	14.65	2	2,912	0.07%
2018/05/18	5	14.45	0	0.00	14.25	5	2,938	0.17%
2018/05/16	5	14.40	5	14.55	14.40	0	3,070	0.00%
2018/05/15	5	14.45	1	14.55	14.45	4	3,100	0.13%
2018/05/14	1	14.40	3	14.47	14.50	-2	3,279	-0.06%
2018/05/11	6	14.52	0	0.00	14.45	6	3,386	0.18%
2018/05/10	30	14.80	6	14.65	14.65	24	3,504	0.68%
2018/05/09	5	14.45	0	0.00	14.40	5	3,589	0.14%
2018/05/08	1	14.40	0	0.00	14.40	1	3,707	0.03%
2018/05/07	2	14.40	2	14.30	14.40	0	4,162	0.00%
2018/04/30	0	0.00	3	14.40	14.50	-3	5,666	-0.05%
2018/04/27	2	14.20	0	0.00	14.15	2	5,698	0.04%
2018/04/26	4	14.08	0	0.00	14.05	4	5,839	0.07%
2018/04/25	3	14.47	0	0.00	14.50	3	5,945	0.05%
2018/04/24	2	14.60	0	0.00	14.70	2	5,961	0.03%
2018/04/23	8	15.13	0	0.00	15.05	8	5,961	0.13%
2018/04/20	12	15.36	5	15.45	15.35	7	6,038	0.12%
2018/04/19	2	15.50	20	15.50	15.60	-18	6,070	-0.30%
2018/04/17	11	15.20	1	15.35	15.10	10	6,039	0.17%
2018/04/16	16	15.53	1	15.55	15.40	15	6,053	0.25%
2018/04/13	0	0.00	10	15.70	15.55	-10	6,067	-0.16%
2018/04/12	5	15.55	0	0.00	15.65	5	6,109	0.08%
2018/04/11	5	15.55	0	0.00	15.50	5	6,128	0.08%
2018/04/10	5	15.55	0	0.00	15.45	5	6,174	0.08%
2018/04/03	0	0.00	2	15.75	15.70	-2	6,353	-0.03%
2018/04/02	2	16.05	0	0.00	15.95	2	6,350	0.03%
2018/03/31	2	15.75	14	15.93	16.15	-12	6,361	-0.19%
2018/03/30	2	16.00	0	0.00	15.80	2	6,342	0.03%
2018/03/29	0	0.00	2.2	15.99	15.90	-2.2	6,350	-0.03%
2018/03/28	2	15.85	3	15.95	15.85	-1	6,373	-0.02%
2018/03/27	2	16.00	2	16.10	16.05	0	6,474	0.00%
2018/03/26	3	15.77	2	15.85	15.90	1	6,509	0.02%
2018/03/23	1	15.70	0	0.00	15.65	1	6,531	0.02%
2018/03/22	24	16.29	14	16.55	16.05	10	6,553	0.15%
2018/03/21	31	16.43	30	16.57	16.45	1	6,503	0.02%
2018/03/20	17	16.35	0	0.00	16.25	17	6,466	0.26%
2018/03/19	6	16.32	6	16.46	16.45	0	6,457	0.00%
2018/03/16	21	16.63	63	16.73	16.70	-42	6,358	-0.66%
2018/03/15	10	16.45	35	16.52	16.45	-25	6,261	-0.40%
2018/03/14	10	16.23	10	16.26	16.20	0	6,220	0.00%
2018/03/13	20	16.18	10	16.38	16.30	10	6,256	0.16%
2018/03/12	15	16.35	0	0.00	16.30	15	6,197	0.24%
2018/03/09	5	16.35	0	0.00	16.30	5	6,248	0.08%
2018/03/08	63	16.70	40	16.68	16.55	23	6,314	0.36%
2018/03/07	1	16.20	17	16.15	16.30	-16	6,219	-0.26%
2018/03/06	3	15.95	3	16.15	15.90	0	6,232	0.00%
2018/03/05	17	16.04	10	16.40	15.90	7	6,277	0.11%
2018/03/02	5	15.75	5	15.90	16.05	0	6,227	0.00%
2018/02/27	2	16.10	0	0.00	16.05	2	6,356	0.03%
2018/02/26	18	16.25	1	16.10	16.10	17	6,485	0.26%
2018/02/23	32	16.41	8	16.28	16.40	24	6,473	0.37%
2018/02/22	5	15.75	0	0.00	15.85	5	6,397	0.08%
2018/02/21	1	15.70	35	15.51	15.75	-34	6,423	-0.53%
2018/02/12	5	15.30	0	0.00	15.20	5	6,439	0.08%
2018/02/09	45	15.07	16	15.12	15.20	29	6,477	0.45%
2018/02/08	5	15.70	0	0.00	15.75	5	6,456	0.08%
2018/02/07	35	16.27	15	16.42	16.05	20	6,435	0.31%
2018/02/06	27	16.19	23	15.91	15.70	4	6,511	0.06%
2018/02/05	33	17.02	31	17.20	17.30	2	6,477	0.03%
2018/02/02	38	18.30	57	18.41	18.00	-19	6,492	-0.29%
2018/02/01	15	18.08	13	17.99	17.85	2	7,139	0.03%
2018/01/31	114	18.35	78.3	18.50	18.25	35.7	7,161	0.50%	大買/
2018/01/30	97	18.50	152	18.65	18.45	-55	7,301	-0.75%	大賣/
2018/01/29	40	18.21	25	18.27	18.10	15	6,903	0.22%
2018/01/26	159	18.44	41	18.57	18.40	118	6,818	1.73%	大買/鉅額交易
2018/01/25	21	17.92	16	17.92	18.00	5	6,221	0.08%
2018/01/24	0	0.00	8	17.04	17.30	-8	5,782	-0.14%
2018/01/22	1	17.20	1	17.10	16.90	0	5,859	0.00%
2018/01/19	1	16.40	3	16.88	16.95	-2	6,149	-0.03%
2018/01/17	4	16.68	0	0.00	16.60	4	6,330	0.06%
2018/01/16	2	16.75	8	16.79	16.85	-6	6,922	-0.09%
2018/01/11	1	16.15	2	16.20	16.15	-1	7,633	-0.01%
2018/01/10	1	16.40	1	16.35	16.30	0	7,688	0.00%
2018/01/09	2	16.58	3	16.63	16.65	-1	7,781	-0.01%
2018/01/08	2	16.98	9	17.14	16.60	-7	8,199	-0.09%
2018/01/05	15	17.03	5	17.06	16.95	10	8,262	0.12%
2018/01/04	5	17.10	0	0.00	17.10	5	8,434	0.06%
2018/01/03	3	16.93	0	0.00	16.85	3	8,432	0.04%
2018/01/02	1	16.55	2	16.88	17.00	-1	8,363	-0.01%