凌陽 (2401)-元富-吉利券商分點個股進出

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
36.40
漲跌
▲0.20
漲幅
+0.55%
成交量
21,159張
產業
上市半導體類股
1001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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	5	36.05	6	36.56	36.40	-1	10,944	-0.01%
2024/06/20	6	35.80	11	36.32	36.20	-5	10,688	-0.05%
2024/06/19	2.2	35.11	0	0.00	34.75	2.2	10,553	0.02%
2024/06/18	1	35.70	11	35.52	35.25	-10	10,514	-0.10%
2024/06/17	10	35.80	1	35.75	35.60	9	10,483	0.09%
2024/06/14	4	35.58	0	0.00	35.70	4	10,383	0.04%
2024/06/13	10	35.50	0	0.00	35.50	10	10,346	0.10%
2024/06/12	0	0.00	3	35.40	35.60	-3	10,247	-0.03%
2024/06/11	0	0.00	10	34.29	34.40	-10	10,134	-0.10%
2024/06/07	24	34.65	1	34.35	34.75	23	10,105	0.23%
2024/06/06	4	35.61	8	34.82	34.30	-4	10,067	-0.04%
2024/06/05	1	35.40	12	34.75	34.90	-11	9,918	-0.11%
2024/06/04	6	35.15	10	35.58	35.20	-4	9,799	-0.04%
2024/06/03	15	37.43	11	36.56	36.25	4	9,642	0.04%
2024/05/31	2	36.63	3	36.25	36.45	-1	9,328	-0.01%
2024/05/30	10	36.05	15	36.27	35.65	-5	9,023	-0.06%
2024/05/29	32.1	38.44	35	38.22	36.85	-2.9	8,603	-0.03%
2024/05/28	23	34.49	21	33.52	36.45	2	6,959	0.03%
2024/05/27	8	33.70	5	32.50	33.15	3	5,728	0.05%
2024/05/24	0	0.00	18	30.96	31.30	-18	5,253	-0.34%
2024/05/23	16	31.24	17	31.27	30.65	-1	5,233	-0.02%
2024/05/22	6	31.20	8	31.15	31.15	-2	5,133	-0.04%
2024/05/21	13	30.67	0	0.00	30.80	13	5,158	0.25%
2024/05/20	15	30.78	23	31.05	30.90	-8	5,218	-0.15%
2024/05/15	10	30.21	11	29.95	29.95	-1	5,148	-0.02%
2024/05/14	23.1	30.31	28	30.27	30.25	-4.9	5,068	-0.10%
2024/05/09	5	28.35	0	0.00	28.10	5	4,836	0.10%
2024/05/08	5	28.45	10	28.53	28.55	-5	4,830	-0.10%
2024/05/07	10	28.85	8	28.57	28.70	2	4,811	0.04%
2024/05/06	5	29.10	4	28.70	28.95	1	4,744	0.02%
2024/05/03	10	28.95	10	29.20	28.75	0	4,735	0.00%
2024/05/02	38	29.55	11	29.26	28.60	27	4,680	0.58%
2024/04/30	20	29.28	40	30.04	31.05	-20	4,427	-0.45%
2024/04/29	0	0.00	5	28.35	28.60	-5	4,130	-0.12%
2024/04/25	10	27.83	10	27.85	27.80	0	4,213	0.00%
2024/04/24	10	28.05	10	28.35	28.30	0	4,282	0.00%
2024/04/23	5	27.15	5	27.75	27.45	0	4,394	0.00%
2024/04/19	16	28.39	10	27.55	27.60	6	4,610	0.13%
2024/04/18	10	28.55	13	28.98	29.35	-3	4,521	-0.07%
2024/04/17	24	29.45	20	29.61	28.90	4	4,380	0.09%
2024/04/16	1	28.16	1	29.30	29.30	0	4,031	0.00%
2024/04/12	10	28.57	10	28.30	28.30	0	3,692	0.00%
2024/04/11	5	28.45	5	27.95	28.00	0	3,659	0.00%
2024/04/08	0	27.85	0	0.00	27.70	0	3,693	0.00%
2024/03/28	7	28.10	0	0.00	27.95	7	3,811	0.18%
2024/03/27	2	28.20	0	0.00	28.25	2	3,820	0.05%
2024/03/21	0	0.00	3	28.85	28.90	-3	3,835	-0.08%
2024/03/20	0	28.80	0	0.00	28.50	0	4,000	0.00%
2024/03/19	3	28.87	0	0.00	28.75	3	4,104	0.07%
2024/03/15	0	0.00	4	29.10	28.80	-4	4,224	-0.09%
2024/03/14	1	29.40	2.3	29.41	29.30	-1.3	4,331	-0.03%
2024/03/13	0	0.00	0.2	30.60	30.20	-0.2	4,480	0.00%
2024/03/08	1	31.20	0	0.00	31.20	1	4,753	0.02%
2024/03/06	8	32.07	0	0.00	32.00	8	4,921	0.16%
2024/03/05	0	0.00	5	32.40	32.45	-5	5,081	-0.10%
2024/03/04	0	0.00	9	32.65	32.65	-9	5,571	-0.16%
2024/03/01	0	0.00	2	33.05	32.60	-2	5,889	-0.03%
2024/02/29	0	32.95	0	0.00	33.10	0	6,068	0.00%
2024/02/27	5.2	33.28	0	0.00	32.95	5.2	6,287	0.08%
2024/02/26	1	33.15	0	0.00	33.50	1	6,529	0.02%
2024/02/23	15	33.55	10	33.98	33.15	5	6,921	0.07%
2024/02/21	20	33.58	18	33.99	33.30	2	7,988	0.03%
2024/02/20	2	32.85	12	33.38	33.40	-10	8,652	-0.12%
2024/02/19	0	0.00	0	32.95	32.75	0	8,679	0.00%
2024/02/16	0	32.65	0	0.00	32.80	0	8,759	0.00%
2024/02/15	0	0.00	1	31.55	31.50	-1	8,739	-0.01%
2024/02/02	1	32.05	0	0.00	31.70	1	8,750	0.01%
2024/02/01	5	32.15	0	0.00	32.30	5	8,788	0.06%
2024/01/31	15	32.42	21	32.77	32.30	-6	8,902	-0.07%
2024/01/30	1	32.10	0	32.15	32.20	1	9,526	0.01%
2024/01/29	0	32.05	1	32.35	32.65	-1	9,790	-0.01%
2024/01/26	1	32.10	0	0.00	32.05	1	9,797	0.01%
2024/01/25	10	33.20	1	32.60	32.60	9	9,790	0.09%
2024/01/24	10	33.40	0	0.00	33.30	10	9,809	0.10%
2024/01/23	6	34.10	6	33.85	33.80	0	9,892	0.00%
2024/01/22	0	0.00	10	33.85	34.30	-10	9,875	-0.10%
2024/01/19	0	0.00	5	33.00	33.10	-5	9,889	-0.05%
2024/01/18	10	32.98	7	32.39	32.40	3	10,046	0.03%
2024/01/17	10	33.30	15	33.52	33.20	-5	10,531	-0.05%
2024/01/16	12	32.36	0	0.00	33.45	12	10,607	0.11%
2024/01/15	0	0.00	10	32.58	32.70	-10	10,773	-0.09%
2024/01/12	10	31.55	0	0.00	31.50	10	10,860	0.09%
2024/01/11	0	0.00	10	32.43	32.70	-10	10,872	-0.09%
2024/01/10	5	32.05	0	0.00	32.15	5	11,077	0.05%
2024/01/09	6	32.77	10	32.33	32.25	-4	11,207	-0.04%
2024/01/05	5	32.90	5	33.20	33.00	0	11,247	0.00%
2024/01/03	1	33.15	0	0.00	33.25	1	11,316	0.01%
2024/01/02	1	33.85	0	0.00	33.75	1	11,308	0.01%
2023/12/29	5	33.85	5	34.25	34.35	0	11,330	0.00%
2023/12/28	5	34.05	0	0.00	34.00	5	11,328	0.04%
2023/12/27	5	34.10	6	34.38	34.10	-1	11,364	-0.01%
2023/12/26	1	34.15	4	34.00	34.10	-3	11,341	-0.03%
2023/12/25	1	33.25	0	0.00	33.30	1	11,322	0.01%
2023/12/22	10	33.48	1	33.75	33.60	9	11,316	0.08%
2023/12/21	1	33.25	11	33.24	33.20	-10	11,318	-0.09%
2023/12/19	1	33.85	0	0.00	33.70	1	11,337	0.01%
2023/12/18	1.1	34.11	0	0.00	34.05	1.1	11,374	0.01%
2023/12/15	11.2	35.56	0	0.00	34.85	11.2	11,431	0.10%
2023/12/13	0	0.00	1	36.20	36.30	-1	11,296	-0.01%
2023/12/12	6.1	36.02	3	36.45	36.10	3.1	11,364	0.03%
2023/12/11	5	36.55	3	37.07	36.55	2	11,377	0.02%
2023/12/08	4	36.48	14	36.55	36.40	-10	11,300	-0.09%
2023/12/06	15	35.38	23	36.00	36.10	-8	11,165	-0.07%
2023/12/05	1	34.70	3	34.75	34.80	-2	11,140	-0.02%
2023/12/04	3	35.42	0	0.00	35.05	3	11,398	0.03%
2023/12/01	0	0.00	2	36.55	35.75	-2	12,165	-0.02%
2023/11/30	0	0.00	1	36.00	36.15	-1	12,722	-0.01%
2023/11/29	9	36.74	8	37.11	36.40	1	12,666	0.01%
2023/11/28	5	36.56	2	36.80	36.50	3	12,273	0.02%
2023/11/27	2	36.25	2	36.25	35.65	0	12,262	0.00%
2023/11/24	4	36.14	0	0.00	35.55	4	12,347	0.03%
2023/11/22	3	35.30	5	35.98	36.05	-2	12,036	-0.02%
2023/11/21	92	35.38	95	35.90	35.40	-3	11,773	-0.03%
2023/11/20	11	35.93	11	35.45	35.65	0	11,498	0.00%
2023/11/17	25	34.45	46	33.52	34.50	-21	10,918	-0.19%
2023/11/16	4	32.05	5	32.34	32.60	-1	10,420	-0.01%
2023/11/15	0	0.00	1	32.10	31.60	-1	10,384	-0.01%
2023/11/14	0	0.00	1	31.60	31.50	-1	10,460	-0.01%
2023/11/13	4	31.18	0	0.00	31.40	4	10,882	0.04%
2023/11/10	4	31.24	0	0.00	31.10	4	10,947	0.04%
2023/11/08	4	32.49	5	33.10	32.15	-1	11,004	-0.01%
2023/11/07	8	32.73	8	32.77	33.05	0	10,987	0.00%
2023/11/06	1	32.45	6	32.65	32.55	-5	10,393	-0.05%
2023/11/03	6	30.22	0	0.00	29.95	6	10,160	0.06%
2023/11/01	2	30.23	1	30.10	29.65	1	10,325	0.01%
2023/10/31	12	30.85	3	31.07	30.10	9	10,358	0.09%
2023/10/30	2	31.88	1	31.80	31.65	1	10,363	0.01%
2023/10/27	6	32.07	4	31.99	31.60	2	10,633	0.02%
2023/10/26	3	32.18	0	0.00	32.10	3	10,757	0.03%
2023/10/25	3	33.12	2	32.90	32.50	1	10,642	0.01%
2023/10/24	4	31.38	0	0.00	31.45	4	10,226	0.04%
2023/10/23	5	31.80	2	32.15	31.80	3	10,124	0.03%
2023/10/18	10	31.68	0	0.00	31.45	10	9,680	0.10%
2023/10/17	2	31.43	0	31.55	31.15	2	9,459	0.02%
2023/10/13	0	30.30	0	0.00	30.30	0	9,490	0.00%
2023/10/11	0	0.00	4	29.90	29.75	-4	9,725	-0.04%
2023/10/06	0	0.00	1	30.15	30.20	-1	9,759	-0.01%
2023/10/05	1	30.00	3	30.12	29.95	-2	9,883	-0.02%
2023/10/03	5	29.98	1	30.25	29.85	4	9,889	0.04%
2023/10/02	0	0.00	1	29.60	29.55	-1	9,919	-0.01%
2023/09/28	1	29.20	1	29.50	29.05	0	9,969	0.00%
2023/09/26	1	29.35	1	29.15	29.20	0	10,014	0.00%
2023/09/22	1	29.65	13	29.27	29.85	-12	10,036	-0.12%
2023/09/21	2	29.62	0	0.00	29.55	2	10,024	0.02%
2023/09/20	4	30.96	3	30.68	30.35	1	9,971	0.01%
2023/09/19	4	31.88	5	32.19	31.30	-1	9,890	-0.01%
2023/09/18	8	32.68	6	32.42	32.40	2	9,808	0.02%
2023/09/15	10	32.24	12	32.44	32.25	-2	9,807	-0.02%
2023/09/14	0	0.00	1	31.90	32.35	-1	9,797	-0.01%
2023/09/13	7	31.71	0	0.00	31.70	7	9,827	0.07%
2023/09/12	0	0.00	1	31.95	31.80	-1	10,153	-0.01%
2023/09/11	1	32.60	2	31.98	32.05	-1	10,958	-0.01%
2023/09/08	37	32.10	38	32.49	32.10	-1	10,958	-0.01%
2023/09/07	3	32.82	1	32.80	32.50	2	10,923	0.02%
2023/09/06	8	33.70	5	33.57	33.05	3	10,635	0.03%
2023/09/05	5	34.49	10	34.01	35.10	-5	9,827	-0.05%
2023/09/04	0	0.00	10	31.62	31.95	-10	9,305	-0.11%
2023/09/01	3	31.60	0	0.00	31.25	3	9,424	0.03%
2023/08/31	53	31.88	41	31.91	32.25	12	9,306	0.13%
2023/08/30	1	32.10	17	31.22	31.95	-16	8,982	-0.18%
2023/08/29	0	0.00	5	30.50	30.65	-5	8,706	-0.06%
2023/08/28	6	32.00	0	0.00	31.05	6	8,644	0.07%
2023/08/25	35	31.66	20	31.06	31.55	15	8,508	0.18%
2023/08/24	50	31.22	25	31.37	31.10	25	8,399	0.30%
2023/08/23	3	31.08	2	31.20	31.20	1	8,243	0.01%
2023/08/22	6	31.07	4	31.43	30.35	2	8,073	0.02%
2023/08/21	1	30.90	5	30.95	31.05	-4	7,785	-0.05%
2023/08/18	2	30.55	1	30.45	30.25	1	7,662	0.01%
2023/08/17	0	31.50	4	31.03	31.10	-4	7,479	-0.05%
2023/08/16	1	29.70	1	29.65	29.90	0	7,025	0.00%
2023/08/15	4	28.95	4	28.70	28.85	0	6,925	0.00%
2023/08/14	0	28.90	3	28.75	28.80	-3	6,873	-0.04%
2023/08/11	4	29.71	1	30.05	30.15	3	6,759	0.04%
2023/08/10	0	0.00	6	29.13	28.95	-6	6,652	-0.09%
2023/08/09	5	29.88	8	30.16	30.05	-3	6,581	-0.05%
2023/08/08	8	30.34	9	29.85	29.85	-1	6,524	-0.02%
2023/08/07	13	30.31	3	30.17	30.70	10	6,442	0.16%
2023/08/02	7	28.94	6	29.66	29.00	1	6,204	0.02%
2023/08/01	7	30.31	0	0.00	30.05	7	6,084	0.12%
2023/07/31	0	0.00	6	30.68	30.75	-6	5,752	-0.10%
2023/07/28	3	29.58	0	0.00	29.50	3	5,499	0.05%
2023/07/25	4	29.20	5	29.60	29.95	-1	5,141	-0.02%
2023/07/24	0	0.00	3	28.35	28.00	-3	4,986	-0.06%
2023/07/19	3	28.82	0	0.00	28.30	3	4,929	0.06%
2023/07/18	2	30.00	0	0.00	28.85	2	4,886	0.04%
2023/07/17	5	30.84	3	30.45	30.65	2	4,704	0.04%
2023/07/12	0	0.00	2	29.50	29.20	-2	4,399	-0.05%
2023/07/11	0	0.00	4	28.50	28.80	-4	4,250	-0.09%
2023/07/07	3	28.88	0	0.00	28.75	3	4,200	0.07%
2023/07/06	0	29.05	0	0.00	30.05	0	4,127	0.00%
2023/07/05	1	29.40	0	0.00	29.30	1	4,048	0.02%
2023/06/29	0	0.00	1	28.95	28.75	-1	3,916	-0.03%
2023/06/28	0	0.00	6	28.73	28.25	-6	3,892	-0.15%
2023/06/27	0	28.45	6	28.48	28.45	-6	3,869	-0.16%
2023/06/26	0	29.60	47	29.42	29.40	-47	3,808	-1.23%
2023/06/21	13	30.02	1	30.05	29.90	12	3,773	0.32%
2023/06/20	60	30.52	33	30.31	30.35	27	3,716	0.73%
2023/06/19	11	30.52	1	30.65	30.75	10	3,633	0.28%
2023/06/16	9	31.01	13	31.19	29.95	-4	3,467	-0.12%
2023/06/15	49	31.39	38	31.13	31.40	11	3,062	0.36%
2023/06/14	0	0.00	2	29.55	29.55	-2	2,171	-0.09%
2023/06/13	2	26.88	0	0.00	26.90	2	2,045	0.10%
2023/06/12	0	0.00	16	26.16	26.40	-16	1,973	-0.81%
2023/06/09	1	26.85	0	0.00	26.70	1	1,936	0.05%
2023/06/08	2	26.98	4	27.06	26.85	-2	1,884	-0.11%
2023/06/07	8	26.43	1.1	26.64	26.60	7	1,738	0.40%
2023/06/05	0	0.00	1	25.65	25.30	-1	1,536	-0.07%
2023/06/02	0	0.00	5	25.50	25.25	-5	1,530	-0.33%
2023/05/30	0	0.00	1	25.10	25.35	-1	1,523	-0.07%
2023/05/29	1	24.80	0	0.00	24.90	1	1,470	0.07%
2023/05/26	0	0.00	1	24.25	24.30	-1	1,499	-0.07%
2023/05/25	3	24.37	0	0.00	24.45	3	1,556	0.19%
2023/05/18	1	23.60	0	0.00	23.50	1	1,717	0.06%
2023/05/12	2	23.40	2	23.03	23.40	0	1,858	0.00%
2023/05/10	0	0.00	14	23.15	23.45	-14	2,292	-0.61%
2023/05/08	0	0.00	20	23.70	23.60	-20	2,312	-0.86%
2023/05/05	3	23.90	1	23.95	23.90	2	2,364	0.08%
2023/05/04	0	0.00	4	23.78	23.90	-4	2,396	-0.17%
2023/04/27	10	23.50	0	0.00	23.70	10	2,451	0.41%
2023/04/26	1	23.30	1	23.40	23.40	0	2,448	0.00%
2023/04/25	1	23.45	0	0.00	23.50	1	2,443	0.04%
2023/04/24	0	24.35	0	0.00	24.25	0	2,416	0.00%
2023/04/21	1	24.45	0	0.00	24.30	1	2,410	0.04%
2023/04/20	2	24.85	0	0.00	24.85	2	2,401	0.08%
2023/04/19	9	25.70	2	25.75	25.30	7	2,431	0.29%
2023/04/18	2	26.05	5	26.48	25.60	-3	2,415	-0.12%
2023/04/14	0	0.00	9	25.10	25.15	-9	2,311	-0.39%
2023/04/13	5	25.15	0	0.00	25.05	5	2,302	0.22%
2023/03/30	0	25.20	0	0.00	25.05	0	2,231	0.00%
2023/03/29	1	24.50	0	0.00	24.20	1	2,172	0.05%
2023/03/15	0	0.00	1	25.90	25.70	-1	2,140	-0.05%
2023/03/10	3	25.77	15	25.50	25.45	-12	2,259	-0.53%
2023/03/08	6	26.10	0	0.00	26.50	6	2,247	0.27%
2023/03/07	1	26.15	0	0.00	26.20	1	2,214	0.05%
2023/03/03	21	26.04	1	26.20	26.05	20	2,209	0.91%
2023/03/01	17	25.83	0	0.00	25.80	17	2,243	0.76%
2023/02/24	0	0.00	1	26.80	26.10	-1	2,231	-0.04%
2023/02/23	1	26.50	1	26.40	26.35	0	2,185	0.00%
2023/02/22	1	25.65	15	25.90	25.90	-14	2,141	-0.65%
2023/02/21	1	26.05	0	0.00	26.00	1	2,133	0.05%
2023/02/16	0	0.00	1	25.90	25.90	-1	2,074	-0.05%
2023/02/14	3	25.72	0	0.00	25.60	3	2,108	0.14%
2023/02/10	0	0.00	1	25.55	25.60	-1	2,136	-0.05%
2023/02/09	2	26.28	1	26.30	26.25	1	2,069	0.05%
2023/02/08	16	25.83	3	26.13	26.55	13	1,913	0.68%
2023/02/06	1	25.00	0	0.00	24.85	1	1,661	0.06%
2023/02/02	2	24.80	0	0.00	24.70	2	1,596	0.13%
2023/02/01	0	0.00	1	24.30	24.40	-1	1,570	-0.06%
2023/01/09	0	0.00	1	23.60	23.25	-1	1,651	-0.06%
2022/12/30	0	0.00	1	22.55	22.40	-1	1,781	-0.06%
2022/12/27	0	0.00	1	23.05	22.90	-1	1,910	-0.05%
2022/12/21	0	0.00	1	22.90	22.90	-1	2,003	-0.05%
2022/12/20	1	23.20	0	0.00	23.00	1	2,032	0.05%
2022/12/19	1	23.95	0	0.00	23.80	1	2,097	0.05%
2022/12/16	2	24.38	0	0.00	24.15	2	2,121	0.09%
2022/12/09	0	0.00	5	24.75	24.60	-5	2,692	-0.19%
2022/12/08	0	0.00	3	24.75	24.95	-3	2,700	-0.11%
2022/12/07	0	0.00	1	24.50	24.20	-1	2,690	-0.04%
2022/12/06	1	24.55	1	25.15	24.60	0	2,733	0.00%
2022/12/05	4	26.03	0	0.00	25.50	4	2,702	0.15%
2022/12/02	0	25.75	1	25.65	25.55	-1	2,631	-0.04%
2022/11/30	2	24.78	0	0.00	24.85	2	2,643	0.08%
2022/11/25	1	24.60	0	0.00	24.55	1	2,679	0.04%
2022/11/24	1	24.80	1	24.85	25.05	0	2,680	0.00%
2022/11/18	1	24.65	0	0.00	24.20	1	2,777	0.04%
2022/11/16	1	24.80	0	0.00	24.75	1	2,778	0.04%
2022/11/10	0	0.00	1	24.60	24.50	-1	2,753	-0.04%
2022/11/09	0	24.45	1	24.35	24.35	-1	2,768	-0.04%
2022/11/08	0	0.00	1	24.45	23.70	-1	2,920	-0.03%
2022/11/07	0.1	23.85	1	23.80	23.70	-0.9	2,923	-0.03%
2022/11/02	0	23.15	2	23.18	23.15	-2	2,981	-0.07%
2022/10/27	0	0.00	1	22.30	22.50	-1	3,019	-0.03%
2022/10/25	1	22.05	0	0.00	22.00	1	3,033	0.03%
2022/10/24	0	0.00	1	22.75	22.30	-1	3,040	-0.03%
2022/10/19	1	22.40	0	0.00	22.40	1	3,146	0.03%
2022/10/17	1	21.60	1	22.20	22.70	0	3,291	0.00%
2022/10/14	0	0.00	16	21.98	22.35	-16	3,456	-0.46%
2022/10/13	0	0.00	1	20.40	20.35	-1	3,744	-0.03%
2022/10/11	2	22.38	1	22.70	22.30	1	3,761	0.03%
2022/10/04	1	23.55	2	23.40	23.60	-1	4,093	-0.02%
2022/09/30	2	22.18	1	22.55	22.50	1	4,135	0.02%
2022/09/28	3	22.70	3	22.05	21.95	0	4,237	0.00%
2022/09/26	1	23.10	0	0.00	22.60	1	4,227	0.02%
2022/09/22	4	24.10	0	0.00	24.30	4	4,483	0.09%
2022/09/21	3	25.00	1	24.65	24.75	2	4,502	0.04%
2022/09/16	8	26.88	6	26.61	26.75	2	4,354	0.05%
2022/09/14	0	0.00	2	24.75	24.80	-2	4,113	-0.05%
2022/09/08	0	0.00	1	24.70	24.85	-1	4,220	-0.02%
2022/09/07	0	0.00	3	24.67	24.30	-3	4,276	-0.07%
2022/09/06	1	24.70	1	24.75	24.30	0	4,314	0.00%
2022/09/05	1	25.20	0	0.00	25.25	1	4,328	0.02%
2022/08/31	0	0.00	1	26.30	26.35	-1	4,522	-0.02%
2022/08/30	1	26.20	0	0.00	26.20	1	4,566	0.02%
2022/08/29	1	26.00	0	0.00	26.05	1	4,584	0.02%
2022/08/23	0	26.10	5	25.85	26.10	-5	4,726	-0.11%
2022/08/18	2	26.05	0	0.00	26.55	2	4,807	0.04%
2022/08/15	1	26.05	0	0.00	26.60	1	4,858	0.02%
2022/08/12	0	0.00	2	27.98	28.10	-2	4,734	-0.04%
2022/08/11	2	27.55	0	0.00	27.30	2	4,772	0.04%
2022/08/03	2	28.00	0	0.00	27.80	2	5,194	0.04%
2022/07/26	2	28.75	0	0.00	28.75	2	5,373	0.04%
2022/07/22	1	30.15	1.1	30.01	29.90	-0.1	5,370	0.00%
2022/07/21	0.1	30.05	3	29.85	30.10	-2.9	5,286	-0.05%
2022/07/20	6	30.04	4	29.93	29.10	2	5,115	0.04%
2022/07/19	3	27.55	7	27.80	27.95	-4	4,844	-0.08%
2022/07/15	0	0.00	6	26.75	26.95	-6	5,025	-0.12%
2022/07/14	2	25.83	0	0.00	25.85	2	4,955	0.04%
2022/07/13	6	27.65	9	27.96	27.70	-3	4,869	-0.06%
2022/07/12	6	27.22	1	27.15	26.50	5	4,808	0.10%
2022/07/11	5	28.59	0	0.00	28.50	5	4,780	0.10%
2022/07/08	0	0.00	4	29.04	29.00	-4	4,816	-0.08%
2022/07/07	0	0.00	1	28.05	28.10	-1	4,809	-0.02%
2022/07/06	5	28.54	0	0.00	27.70	5	4,808	0.10%
2022/07/01	3	28.90	0	0.00	28.55	3	4,815	0.06%
2022/06/30	0	0.00	4	31.13	30.85	-4	4,766	-0.08%
2022/06/24	0	0.00	2	29.98	29.60	-2	5,170	-0.04%
2022/06/23	4	29.49	3	29.05	29.35	1	5,156	0.02%
2022/06/22	1	30.10	0	0.00	29.75	1	5,153	0.02%
2022/06/21	0	0.00	2	30.65	31.10	-2	5,227	-0.04%
2022/06/20	1	30.60	2	30.10	29.65	-1	5,299	-0.02%
2022/06/17	1	31.55	0	0.00	31.60	1	5,223	0.02%
2022/06/16	0	32.55	0	0.00	32.20	0	5,176	0.00%
2022/06/15	3	33.23	1	33.40	33.25	2	5,162	0.04%
2022/06/14	6	32.83	0	0.00	33.35	6	5,151	0.12%
2022/06/13	1	33.75	0	0.00	33.40	1	5,148	0.02%
2022/06/10	1	35.55	0	0.00	35.40	1	5,061	0.02%
2022/06/09	1	36.35	1	36.35	36.40	0	4,991	0.00%
2022/06/08	2	36.95	2	36.75	36.75	0	4,992	0.00%
2022/06/07	5	36.40	2	36.20	36.35	3	4,973	0.06%
2022/06/06	2	36.35	0	0.00	36.25	2	4,982	0.04%
2022/06/02	0	36.95	0.1	36.95	36.80	-0.1	5,005	0.00%
2022/06/01	5	37.00	2	36.70	36.65	3	4,991	0.06%
2022/05/31	4	36.90	0	0.00	37.00	4	4,946	0.08%
2022/05/30	0	0.00	10	36.27	36.45	-10	4,853	-0.21%
2022/05/23	1	36.55	3	36.28	35.90	-2	4,833	-0.04%
2022/05/20	0	36.05	10	36.20	35.95	-10	4,843	-0.21%
2022/05/19	0	0.00	1	36.15	36.20	-1	4,810	-0.02%
2022/05/18	1	35.85	0	0.00	35.75	1	4,755	0.02%
2022/05/17	0	0.00	9	35.55	35.80	-9	4,717	-0.19%
2022/05/16	9	35.91	11	36.00	35.20	-2	4,763	-0.04%
2022/05/13	9	35.01	7	34.69	35.10	2	4,721	0.04%
2022/05/12	6	34.06	0	0.00	33.60	6	4,620	0.13%
2022/05/11	3	34.60	5	34.46	34.60	-2	4,586	-0.04%
2022/05/06	8	34.66	0	0.00	34.90	8	4,585	0.17%
2022/05/05	6	35.42	8	35.43	35.30	-2	4,605	-0.04%
2022/05/04	1	33.85	4	34.05	34.10	-3	4,478	-0.07%
2022/05/03	0	0.00	2	33.60	33.65	-2	4,509	-0.04%
2022/04/29	5	33.19	0	0.00	33.15	5	4,559	0.11%
2022/04/28	5	33.00	6	33.58	33.05	-1	4,585	-0.02%
2022/04/27	2	32.10	0	0.00	33.00	2	4,581	0.04%
2022/04/21	3	36.35	6	36.50	36.70	-3	4,585	-0.07%
2022/04/15	0	0.00	1	35.25	34.95	-1	4,592	-0.02%
2022/04/14	2	34.95	2	34.55	35.40	0	4,677	0.00%
2022/04/13	1	34.55	4	34.50	34.95	-3	4,706	-0.06%
2022/04/12	2	33.53	0	0.00	33.50	2	5,002	0.04%
2022/04/11	1	34.90	0	0.00	34.00	1	5,567	0.02%
2022/04/08	0	0.00	1	35.40	35.40	-1	5,551	-0.02%
2022/04/07	1	36.10	1	35.80	34.90	0	5,572	0.00%
2022/04/06	4	36.94	0	0.00	36.80	4	5,606	0.07%
2022/04/01	0	37.15	5	37.30	37.30	-5	5,591	-0.09%
2022/03/31	19	37.10	5	37.40	36.85	14	5,538	0.25%
2022/03/30	27	37.08	26	37.37	36.50	1	5,398	0.02%
2022/03/25	0	0.00	4	34.78	34.55	-4	5,198	-0.08%
2022/03/24	5	35.44	5	35.76	35.40	0	5,192	0.00%
2022/03/23	5	35.23	1	35.10	35.85	4	5,141	0.08%
2022/03/21	0	34.50	1	34.35	34.35	-1	5,248	-0.02%
2022/03/18	2	33.90	2	34.50	34.50	0	5,348	0.00%
2022/03/14	3	33.50	0	0.00	33.45	3	5,776	0.05%
2022/03/09	0	0.00	25	32.46	32.60	-25	6,205	-0.40%
2022/03/07	0	0.00	6	33.24	33.20	-6	6,523	-0.09%
2022/03/04	4	35.43	2	34.90	34.90	2	6,723	0.03%
2022/03/03	8	35.71	2	35.55	35.45	6	6,889	0.09%
2022/03/02	2	34.60	2	35.65	35.65	0	7,050	0.00%
2022/02/24	2	34.65	2	33.50	33.50	0	7,578	0.00%
2022/02/23	2	34.65	2	34.65	34.65	0	7,656	0.00%
2022/02/22	0	0.00	3	35.35	34.45	-3	7,912	-0.04%
2022/02/21	2	35.30	2	35.40	35.40	0	8,381	0.00%
2022/02/17	2	36.40	7	35.89	35.95	-5	10,065	-0.05%
2022/02/16	5	36.65	0	0.00	36.30	5	10,956	0.05%
2022/02/15	3	36.55	2	36.35	36.25	1	11,511	0.01%
2022/02/14	0	0.00	1	35.15	34.90	-1	11,760	-0.01%
2022/02/11	0	36.30	2	36.25	36.10	-2	11,941	-0.02%
2022/02/10	2	36.20	0	0.00	36.40	2	12,319	0.02%
2022/02/09	2	36.73	1	35.85	36.70	1	12,438	0.01%
2022/01/25	3	34.70	0	0.00	33.70	3	15,412	0.02%
2022/01/24	1	35.15	0	0.00	34.95	1	15,995	0.01%
2022/01/14	1	35.15	1	35.20	35.50	0	17,516	0.00%
2022/01/13	1	36.35	0	0.00	36.05	1	17,827	0.01%
2022/01/12	1	36.45	0	0.00	36.30	1	17,937	0.01%
2022/01/11	21	36.67	1	37.05	36.35	20	18,098	0.11%
2022/01/10	1	37.45	0	0.00	37.05	1	18,078	0.01%
2022/01/07	7	37.99	4	38.20	37.45	3	18,091	0.02%
2022/01/06	6	38.61	7	38.99	39.10	-1	17,986	-0.01%
2022/01/05	53	39.25	47	40.45	39.20	6	17,999	0.03%
2022/01/04	6	40.67	9	40.12	41.30	-3	17,754	-0.02%
2021/12/29	9	38.98	10	39.33	39.00	-1	17,393	-0.01%
2021/12/28	2	38.83	3	39.18	39.00	-1	17,464	-0.01%
2021/12/24	6	38.68	0	0.00	38.45	6	17,767	0.03%
2021/12/23	6	39.12	3	38.95	38.75	3	17,803	0.02%
2021/12/21	0	0.00	4	39.15	38.80	-4	18,165	-0.02%
2021/12/17	4	38.43	0	0.00	38.35	4	18,282	0.02%
2021/12/16	0	0.00	4	39.40	39.25	-4	18,301	-0.02%
2021/12/14	14	38.20	2	38.30	38.05	12	18,310	0.07%
2021/12/13	4	38.55	0	0.00	38.55	4	18,304	0.02%
2021/12/10	6	39.23	0	0.00	39.20	6	18,346	0.03%
2021/12/08	2	41.25	3	41.00	40.60	-1	18,360	-0.01%
2021/12/07	0	0.00	1	40.80	40.65	-1	18,450	-0.01%
2021/12/06	3	40.73	2	40.85	40.80	1	18,441	0.01%
2021/12/03	4	41.30	5	41.45	41.25	-1	18,607	-0.01%
2021/12/02	6	41.44	3	40.43	40.30	3	18,681	0.02%
2021/12/01	4	40.76	1	41.10	41.40	3	18,887	0.02%
2021/11/30	5	39.10	14	39.98	41.60	-9	19,204	-0.05%
2021/11/29	2	38.00	3	38.23	38.90	-1	20,669	0.00%
2021/11/26	28	38.63	21	39.88	38.55	7	21,153	0.03%
2021/11/25	3	41.00	6	40.30	40.15	-3	21,179	-0.01%
2021/11/24	7	39.72	0	0.00	39.60	7	21,052	0.03%
2021/11/23	3	40.20	0	0.00	39.90	3	21,047	0.01%
2021/11/22	2	41.33	18	41.24	41.15	-16	21,010	-0.08%
2021/11/19	5	42.00	4	41.46	40.80	1	21,284	0.00%
2021/11/18	7	42.27	12	41.69	41.40	-5	21,203	-0.02%
2021/11/17	61	43.91	67	42.97	42.35	-6	20,858	-0.03%
2021/11/16	13	41.25	22	41.54	41.25	-9	19,717	-0.05%
2021/11/15	59	41.96	21	42.02	41.05	38	19,620	0.19%
2021/11/12	8	40.99	21	40.86	41.00	-13	18,949	-0.07%
2021/11/11	10	39.46	9	40.23	39.15	1	18,495	0.01%
2021/11/10	7	39.28	4	39.60	39.60	3	18,399	0.02%
2021/11/09	16	39.62	8.3	39.78	39.65	7.7	18,452	0.04%
2021/11/08	1	38.55	6	38.80	38.55	-5	18,199	-0.03%
2021/11/05	1	38.00	0	0.00	39.10	1	18,422	0.01%
2021/11/04	7	39.47	9	39.83	38.90	-2	18,472	-0.01%
2021/11/03	10	39.91	8	40.26	39.85	2	18,472	0.01%
2021/11/02	101	41.42	124	42.29	40.80	-23	18,042	-0.13%	大買/大賣/
2021/11/01	17	39.05	20	38.82	39.85	-3	16,524	-0.02%
2021/10/29	8	37.10	6	37.13	37.00	2	16,330	0.01%
2021/10/28	5	37.27	2	36.75	36.75	3	16,435	0.02%
2021/10/27	2	36.60	2	36.60	36.60	0	16,897	0.00%
2021/10/26	7	37.86	9	37.78	37.05	-2	17,415	-0.01%
2021/10/25	3	37.70	2	37.95	37.15	1	17,709	0.01%
2021/10/22	10	37.19	7	37.34	37.60	3	18,459	0.02%
2021/10/20	1	35.65	1	35.55	36.05	0	19,840	0.00%
2021/10/19	0	0.00	9	35.17	35.25	-9	21,324	-0.04%
2021/10/13	0	0.00	7	33.11	32.00	-7	26,992	-0.03%
2021/10/12	1	33.95	0	0.00	33.15	1	27,638	0.00%
2021/10/08	8	35.05	2	34.55	34.55	6	28,093	0.02%
2021/10/07	0	0.00	4	34.68	34.70	-4	28,820	-0.01%
2021/10/06	5	33.41	2	33.65	33.10	3	31,899	0.01%
2021/10/05	2	33.65	0	0.00	33.25	2	33,099	0.01%
2021/10/01	10	34.93	40	33.56	33.60	-30	34,108	-0.09%
2021/09/29	7	36.67	8	36.05	36.05	-1	34,450	0.00%
2021/09/28	36	37.44	27	37.12	37.60	9	34,776	0.03%
2021/09/27	10	36.90	1	37.00	37.05	9	34,636	0.03%
2021/09/23	1	36.15	1	36.10	36.00	0	34,911	0.00%
2021/09/22	2	36.45	0	0.00	36.10	2	35,592	0.01%
2021/09/17	2	37.55	0	0.00	37.80	2	36,401	0.01%
2021/09/16	1	37.50	0	0.00	37.00	1	36,613	0.00%
2021/09/15	3	37.25	0	0.00	37.25	3	36,646	0.01%
2021/09/14	3	38.47	0	0.00	38.50	3	36,735	0.01%
2021/09/10	0	0.00	5	38.82	38.65	-5	36,799	-0.01%
2021/09/09	2	36.95	4	37.73	38.30	-2	36,814	-0.01%
2021/09/08	6	37.88	7	38.11	37.40	-1	36,885	0.00%
2021/09/07	9	37.99	5.1	38.00	38.65	3.9	36,887	0.01%
2021/09/06	22.1	40.48	22	39.68	39.10	0.1	36,978	0.00%
2021/09/03	18	41.88	18.1	41.59	41.70	-0.1	37,159	0.00%
2021/09/02	30	42.72	9	42.89	40.60	21	37,520	0.06%
2021/09/01	7	40.06	26	40.61	42.05	-19	36,735	-0.05%
2021/08/31	1	39.05	3	38.58	39.30	-2	36,422	-0.01%
2021/08/30	0	0.00	1	37.85	37.75	-1	36,581	0.00%
2021/08/27	8	38.16	12	37.90	37.85	-4	36,773	-0.01%
2021/08/26	11	38.45	4	38.35	38.35	7	36,824	0.02%
2021/08/25	17	39.06	19	38.79	38.30	-2	36,876	-0.01%
2021/08/24	5	38.72	2	37.50	37.50	3	36,777	0.01%
2021/08/23	5	38.00	5	38.50	38.55	0	36,876	0.00%
2021/08/20	36	37.05	38	37.00	37.05	-2	37,038	-0.01%
2021/08/19	6	37.30	3	36.73	36.50	3	37,228	0.01%
2021/08/18	4	36.23	2	35.80	37.60	2	37,207	0.01%
2021/08/17	5	37.23	9	36.12	35.15	-4	37,852	-0.01%
2021/08/16	0	0.00	25	37.46	37.50	-25	37,897	-0.07%
2021/08/13	16	38.37	2	38.93	37.40	14	37,806	0.04%
2021/08/12	0	0.00	14	39.23	39.45	-14	37,796	-0.04%
2021/08/11	21	38.77	6	39.67	38.20	15	37,955	0.04%
2021/08/10	1	39.50	3	40.53	40.45	-2	37,974	-0.01%
2021/08/09	21	40.85	7	40.57	40.30	14	37,904	0.04%
2021/08/06	0	0.00	16	43.08	42.15	-16	37,815	-0.04%
2021/08/04	14	43.47	10	43.91	43.30	4	38,435	0.01%
2021/08/03	20	43.30	13	43.33	43.40	7	38,377	0.02%
2021/08/02	17	43.46	12	44.19	42.85	5	38,306	0.01%
2021/07/30	7	43.59	3	44.05	43.40	4	38,010	0.01%
2021/07/29	14	43.71	9	43.32	43.10	5	37,638	0.01%
2021/07/28	38	41.76	38	42.13	42.45	0	37,375	0.00%
2021/07/27	26	44.96	37	44.90	43.40	-11	37,014	-0.03%
2021/07/26	65	46.40	26	46.84	46.50	39	37,296	0.10%
2021/07/23	44	45.94	56.1	45.93	44.90	-12.1	38,235	-0.03%
2021/07/22	65	44.02	36	44.10	44.70	29	36,872	0.08%
2021/07/21	13	43.31	33	43.79	43.90	-20	34,037	-0.06%
2021/07/20	6	38.62	19	38.51	39.95	-13	32,699	-0.04%
2021/07/19	14	39.50	6	39.42	38.95	8	32,374	0.02%
2021/07/16	40	38.24	31	38.51	38.90	9	32,135	0.03%
2021/07/15	7	36.66	19	36.61	37.40	-12	31,890	-0.04%
2021/07/14	11	36.50	4.1	36.41	36.30	6.9	32,698	0.02%
2021/07/13	81.1	39.68	51	38.86	37.30	30.1	32,442	0.09%
2021/07/12	7	38.23	10.1	38.11	38.30	-3.1	29,554	-0.01%
2021/07/09	15	33.78	35	33.29	34.85	-20	28,571	-0.07%
2021/07/08	10	33.06	9	33.02	32.85	1	28,148	0.00%
2021/07/07	24	32.95	13	33.08	32.70	11	28,156	0.04%
2021/07/06	54	32.28	50	33.16	32.30	4	28,388	0.01%
2021/07/05	11	33.05	16	32.89	33.00	-5	28,575	-0.02%
2021/07/02	2	31.80	1	31.80	31.80	1	28,580	0.00%
2021/07/01	2	31.20	0	0.00	31.10	2	29,544	0.01%
2021/06/30	6	31.67	0	0.00	31.75	6	30,540	0.02%
2021/06/29	21	32.40	12	32.22	31.95	9	31,149	0.03%
2021/06/28	8	33.58	7	33.45	33.95	1	30,862	0.00%
2021/06/25	6	32.37	20	32.52	32.00	-14	30,669	-0.05%
2021/06/24	8	31.84	4	31.95	31.95	4	30,690	0.01%
2021/06/23	0	0.00	20	31.46	31.95	-20	30,916	-0.06%
2021/06/17	2	31.70	1	32.35	32.40	1	34,686	0.00%
2021/06/16	2	31.43	4	31.33	31.35	-2	34,671	-0.01%
2021/06/11	11	32.26	13	32.30	32.45	-2	34,893	-0.01%
2021/06/10	61	31.80	58	32.58	31.70	3	34,575	0.01%
2021/06/09	24	32.02	5	31.78	32.25	19	34,075	0.06%
2021/06/08	3	30.45	10	30.95	30.90	-7	33,380	-0.02%
2021/06/07	4	30.38	34	30.12	29.90	-30	33,281	-0.09%
2021/06/04	2	29.85	12	30.08	30.45	-10	33,080	-0.03%
2021/06/03	2	30.25	0	0.00	30.10	2	32,982	0.01%
2021/06/02	0	0.00	2	29.80	29.55	-2	32,945	-0.01%
2021/06/01	4	30.66	1	30.25	30.20	3	32,837	0.01%
2021/05/31	0	0.00	4	29.50	29.85	-4	32,706	-0.01%
2021/05/28	8	29.79	36	29.92	29.50	-28	32,637	-0.09%
2021/05/27	4	29.33	6	29.17	29.35	-2	32,590	-0.01%
2021/05/26	4	28.63	3	28.68	28.80	1	32,422	0.00%
2021/05/25	23	28.87	22	29.36	29.10	1	32,412	0.00%
2021/05/24	6	26.86	5	27.18	27.90	1	31,818	0.00%
2021/05/21	11	26.65	9	26.56	26.50	2	31,924	0.01%
2021/05/20	16	26.80	9	26.44	25.85	7	32,323	0.02%
2021/05/19	9	25.94	2	26.35	26.30	7	32,599	0.02%
2021/05/18	21	24.65	13	25.18	25.70	8	33,039	0.02%
2021/05/17	3	24.03	23	24.13	23.40	-20	33,063	-0.06%
2021/05/14	9	26.66	2.1	27.13	25.95	6.9	32,994	0.02%
2021/05/13	13	26.44	24	26.68	26.05	-11	32,962	-0.03%
2021/05/12	42	25.83	37.1	26.53	25.30	4.9	32,685	0.02%
2021/05/11	37.1	28.79	25	28.92	27.90	12.1	32,489	0.04%
2021/05/10	10	30.75	5	30.32	30.50	5	33,017	0.02%
2021/05/07	3	31.17	41	30.57	31.20	-38	35,030	-0.11%
2021/05/06	4.1	29.85	4	30.34	29.55	0.1	35,368	0.00%
2021/05/05	4.1	30.56	15	31.27	29.80	-10.9	35,727	-0.03%
2021/05/04	30	30.35	20	29.94	30.45	10	35,985	0.03%
2021/05/03	10	33.92	14	33.06	32.20	-4	35,869	-0.01%
2021/04/29	32	33.32	43	33.48	35.05	-11	35,279	-0.03%
2021/04/28	11	32.00	8	32.05	31.90	3	34,789	0.01%
2021/04/27	5	31.65	10	32.10	31.75	-5	36,626	-0.01%
2021/04/26	6	31.80	1	32.55	32.15	5	37,864	0.01%
2021/04/23	5	31.85	6	32.15	32.15	-1	38,967	0.00%
2021/04/22	31	32.51	28	32.01	30.80	3	39,286	0.01%
2021/04/21	41	33.22	33	33.21	33.05	8	39,685	0.02%
2021/04/20	18.3	33.73	11	33.92	33.75	7.3	41,249	0.02%
2021/04/19	8	31.84	22	31.54	32.25	-14	41,999	-0.03%
2021/04/16	13	30.90	9	30.94	30.95	4	42,586	0.01%
2021/04/15	11	30.64	19	30.89	31.30	-8	42,652	-0.02%
2021/04/14	21	29.95	6	29.48	30.10	15	42,856	0.04%
2021/04/13	30	31.35	14	31.55	30.90	16	42,534	0.04%
2021/04/12	14	31.45	24	31.60	30.95	-10	42,290	-0.02%
2021/04/09	4	32.60	2	33.10	32.40	2	41,776	0.00%
2021/04/08	3	33.12	52	33.29	32.85	-49	41,548	-0.12%
2021/04/07	11	34.23	6	33.69	33.15	5	41,705	0.01%
2021/04/06	24	33.09	19	32.47	34.10	5	41,049	0.01%
2021/04/01	78	30.80	23	30.90	31.05	55	40,359	0.14%
2021/03/31	18	30.73	16	30.38	30.00	2	39,621	0.01%
2021/03/30	34	30.04	20	30.81	30.90	14	39,344	0.04%
2021/03/29	2	29.78	0	0.00	29.55	2	38,674	0.01%
2021/03/26	8	29.59	13.2	29.47	29.30	-5.2	38,476	-0.01%
2021/03/25	7	30.50	21	30.28	29.60	-14	38,239	-0.04%
2021/03/24	17	31.33	57	30.97	30.50	-40	37,772	-0.11%
2021/03/23	15	30.11	37	30.70	30.90	-22	36,947	-0.06%
2021/03/22	10	27.09	16	27.53	28.80	-6	35,152	-0.02%
2021/03/19	11	25.58	3	25.77	26.25	8	34,362	0.02%
2021/03/18	4	25.90	10	26.28	26.00	-6	34,244	-0.02%
2021/03/17	25	26.23	18	26.26	26.25	7	34,074	0.02%
2021/03/16	1	25.90	1	25.85	25.75	0	33,715	0.00%
2021/03/15	6	25.62	12	25.52	25.40	-6	33,655	-0.02%
2021/03/12	1	25.00	2	25.60	24.85	-1	33,501	0.00%
2021/03/11	1	25.35	9	25.39	25.40	-8	34,099	-0.02%
2021/03/10	2	24.23	1	24.60	23.95	1	34,468	0.00%
2021/03/09	2	23.70	5	24.04	23.90	-3	34,459	-0.01%
2021/03/08	11	24.64	0	0.00	24.25	11	34,373	0.03%
2021/03/05	0	0.00	2	24.35	24.75	-2	34,369	-0.01%
2021/03/04	16	25.04	7	24.89	24.70	9	34,334	0.03%
2021/03/03	6	24.88	0	0.00	25.30	6	34,611	0.02%
2021/03/02	0	0.00	7	25.99	25.55	-7	34,445	-0.02%
2021/02/26	11	25.04	2	25.75	25.75	9	34,261	0.03%
2021/02/25	5	25.50	1	26.35	25.50	4	34,209	0.01%
2021/02/24	4	25.89	2	25.85	25.45	2	34,275	0.01%
2021/02/23	5	26.07	3	26.15	26.05	2	34,263	0.01%
2021/02/22	0	0.00	3	27.17	26.80	-3	34,238	-0.01%
2021/02/19	15	26.43	9	26.47	26.65	6	33,748	0.02%
2021/02/18	13.1	26.15	20	25.86	26.50	-6.9	33,377	-0.02%
2021/02/17	10	25.05	11	25.10	24.90	-1	32,857	0.00%
2021/02/05	1	23.85	2	23.95	23.80	-1	32,472	0.00%
2021/02/04	1	24.00	0.2	24.30	23.90	0.8	32,275	0.00%
2021/02/03	6.2	24.21	0	0.00	24.30	6.2	32,059	0.02%
2021/02/02	3.1	24.44	1.2	24.08	24.15	1.9	31,898	0.01%
2021/02/01	25	24.08	2	24.25	23.80	23	31,660	0.07%
2021/01/29	51	26.73	29	25.80	25.10	22	30,816	0.07%
2021/01/28	56.2	25.57	26	25.54	25.80	30.2	28,568	0.11%
2021/01/27	3	25.88	26	25.70	25.60	-23	27,891	-0.08%
2021/01/26	14	25.54	9	25.50	25.00	5	27,254	0.02%
2021/01/25	16	25.24	3	25.22	25.15	13	26,603	0.05%
2021/01/22	25	25.14	3	25.15	25.25	22	26,066	0.08%
2021/01/21	42	25.59	38	25.55	25.10	4	25,197	0.02%
2021/01/20	193	24.95	46	25.55	24.65	147	23,693	0.62%	大買/鉅額交易
2021/01/19	21	26.51	147	25.52	27.20	-126	21,667	-0.58%	大賣/鉅額交易
2021/01/18	11	23.43	8	24.38	24.75	3	20,346	0.01%
2021/01/15	3	22.82	0	0.00	22.50	3	19,028	0.02%
2021/01/14	8	23.09	5.1	23.25	23.00	2.9	18,428	0.02%
2021/01/13	91	22.15	105	22.17	23.40	-14	17,516	-0.08%	大賣/
2021/01/12	58.1	21.61	10	22.11	22.45	48.1	15,549	0.31%
2021/01/11	5	19.63	9	19.63	20.45	-4	13,671	-0.03%
2021/01/08	2	18.70	2	18.55	18.60	0	12,564	0.00%
2021/01/07	3	18.48	1	18.90	18.45	2	12,293	0.02%
2021/01/06	0	0.00	5	18.05	17.75	-5	11,846	-0.04%
2021/01/05	2	18.23	0	0.00	18.05	2	11,715	0.02%
2020/12/30	3	18.55	86	18.31	18.60	-83	11,563	-0.72%
2020/12/29	9	18.37	1	18.10	18.10	8	10,972	0.07%
2020/12/28	16	17.49	114	17.33	18.30	-98	10,507	-0.93%	大賣/
2020/12/25	0	0.00	10	17.75	17.30	-10	9,995	-0.10%
2020/12/24	0	0.00	6	17.18	17.45	-6	9,851	-0.06%
2020/12/22	23	16.80	20	17.03	16.45	3	9,834	0.03%
2020/12/18	30	17.32	10	17.40	17.10	20	10,233	0.20%
2020/12/17	17	17.09	32	17.32	17.65	-15	10,274	-0.15%
2020/12/16	10	16.95	10	17.15	16.95	0	10,266	0.00%
2020/12/15	10	17.00	0	0.00	16.65	10	10,405	0.10%
2020/12/14	10	17.23	5	17.15	17.15	5	10,400	0.05%
2020/12/11	2	17.40	10	17.25	17.20	-8	10,518	-0.08%
2020/12/09	10	16.95	0	0.00	17.45	10	10,629	0.09%
2020/12/08	2	17.15	8	17.09	17.05	-6	10,524	-0.06%
2020/12/07	6	18.30	0	0.00	17.65	6	10,374	0.06%
2020/12/04	19	16.33	23	16.47	17.35	-4	9,681	-0.04%
2020/12/03	8	16.00	0	0.00	15.85	8	9,117	0.09%
2020/12/01	0	0.00	42	15.77	15.95	-42	9,151	-0.46%
2020/11/30	42	15.58	0	0.00	15.60	42	9,051	0.46%
2020/11/27	85	15.88	20	16.00	15.75	65	9,069	0.72%
2020/11/24	10	15.05	0	0.00	15.05	10	8,651	0.12%
2020/11/23	70	15.70	0	0.00	15.50	70	8,496	0.82%
2020/11/20	10	15.45	3	15.60	15.75	7	8,207	0.09%
2020/11/19	0	0.00	3	15.17	15.55	-3	7,947	-0.04%
2020/11/17	5	15.06	1	15.20	14.85	4	7,635	0.05%
2020/11/10	0	0.00	1	14.80	14.65	-1	7,850	-0.01%
2020/11/09	4	14.71	4	14.89	15.10	0	7,770	0.00%
2020/11/06	0	0.00	3	14.30	14.55	-3	7,636	-0.04%
2020/11/03	0	0.00	1	14.10	14.35	-1	7,764	-0.01%
2020/10/28	2	14.55	0	0.00	14.35	2	7,770	0.03%
2020/10/26	1	15.05	2	15.08	15.00	-1	7,745	-0.01%
2020/10/19	3	14.77	2	14.75	14.85	1	7,633	0.01%
2020/10/14	5	14.55	5	14.55	14.55	0	7,604	0.00%
2020/09/29	0	0.00	10	13.40	13.40	-10	7,339	-0.14%
2020/09/24	10	14.50	10	14.10	13.85	0	7,279	0.00%
2020/09/22	0	0.00	3	14.60	14.85	-3	6,737	-0.04%
2020/09/21	0	0.00	14	14.96	14.50	-14	6,512	-0.21%
2020/09/18	10	14.80	0	0.00	14.80	10	6,267	0.16%
2020/09/17	2	14.35	0	0.00	14.25	2	6,221	0.03%
2020/09/16	3	14.15	0	0.00	14.10	3	6,800	0.04%
2020/09/15	3	14.22	5	13.90	14.30	-2	6,620	-0.03%
2020/09/10	5	13.60	5	13.50	13.55	0	6,194	0.00%
2020/09/09	5	13.87	0	0.00	13.80	5	6,106	0.08%
2020/09/08	0	0.00	1	13.30	13.25	-1	5,988	-0.02%
2020/09/07	0	0.00	3	13.55	13.40	-3	5,936	-0.05%
2020/09/04	1	13.25	10	13.25	13.25	-9	5,770	-0.16%
2020/09/03	6	13.00	16	13.20	13.05	-10	5,723	-0.17%
2020/09/02	10	12.85	0	0.00	12.85	10	5,662	0.18%
2020/09/01	2	13.00	17	12.94	13.15	-15	5,580	-0.27%
2020/08/31	10	12.40	0	0.00	12.40	10	5,402	0.19%
2020/08/26	6	12.38	5	12.50	12.50	1	5,637	0.02%
2020/08/19	4	13.10	0	0.00	12.80	4	6,033	0.07%
2020/08/18	10	13.05	0	0.00	13.30	10	5,918	0.17%
2020/08/17	3	13.20	16	13.26	13.30	-13	5,829	-0.22%
2020/08/14	0	0.00	15	12.83	12.85	-15	5,617	-0.27%
2020/08/13	0	0.00	35	12.69	12.60	-35	5,681	-0.62%
2020/08/12	10	12.40	0	0.00	12.55	10	5,981	0.17%
2020/08/11	40	12.61	0	0.00	12.50	40	5,960	0.67%
2020/08/10	0	0.00	50	12.64	12.80	-50	5,888	-0.85%
2020/08/05	20	12.53	20	12.75	12.50	0	5,828	0.00%
2020/08/04	0	0.00	0.3	12.30	12.40	-0.3	5,783	-0.01%
2020/07/31	30	12.35	0	0.00	12.30	30	5,777	0.52%
2020/07/30	0	0.00	40	12.58	12.50	-40	5,750	-0.70%
2020/07/28	70.3	12.28	20	12.65	12.00	50.3	5,652	0.89%
2020/07/27	10	12.15	0	0.00	12.10	10	5,499	0.18%
2020/07/24	10	12.38	0	0.00	12.30	10	5,494	0.18%
2020/07/22	10	12.80	10	12.50	12.70	0	5,481	0.00%
2020/07/17	10	11.85	0	0.00	11.65	10	5,190	0.19%
2020/07/14	1	12.15	0	0.00	12.10	1	5,146	0.02%
2020/07/10	4	12.85	2	12.20	12.30	2	5,133	0.04%
2020/07/09	1	12.75	0	0.00	12.80	1	5,143	0.02%
2020/07/07	1	12.35	0	0.00	12.40	1	4,929	0.02%
2020/07/06	5	12.60	5	12.75	12.75	0	4,853	0.00%
2020/07/03	5	12.60	5	12.45	12.45	0	4,761	0.00%
2020/07/02	0	0.00	5	12.35	12.40	-5	4,707	-0.11%
2020/06/23	7	12.40	32	12.28	12.85	-25	4,210	-0.59%
2020/06/19	0	0.00	6	11.89	11.95	-6	3,526	-0.17%
2020/06/18	0	0.00	20	11.53	11.60	-20	3,423	-0.58%
2020/06/16	0	0.00	5	11.35	11.20	-5	3,394	-0.15%
2020/06/15	30	11.15	0	0.00	11.05	30	3,437	0.87%
2020/06/11	30	11.65	0	0.00	11.50	30	3,424	0.88%
2020/06/10	0	0.00	11	11.95	11.95	-11	3,385	-0.32%
2020/06/09	10	11.75	15	11.95	11.80	-5	3,404	-0.15%
2020/06/08	6	11.70	0	0.00	11.75	6	3,432	0.17%
2020/06/05	0	0.00	0.2	11.90	11.90	-0.2	3,389	-0.01%
2020/06/04	10	11.85	0.1	11.90	11.85	9.9	3,366	0.29%
2020/06/03	0	0.00	21	12.08	12.20	-21	3,330	-0.63%
2020/06/02	10	11.85	0	0.00	11.70	10	3,192	0.31%
2020/06/01	25.2	11.60	45	11.92	12.05	-19.8	3,124	-0.63%
2020/05/27	0	0.00	47	11.20	11.45	-47	2,624	-1.79%
2020/05/22	1	10.70	0	0.00	10.70	1	2,451	0.04%
2020/05/21	5	10.90	5	10.80	10.80	0	2,429	0.00%
2020/05/20	15	11.06	3	10.67	10.95	12	2,382	0.50%
2020/05/19	14	10.56	20	10.60	11.15	-6	2,225	-0.27%
2020/05/18	7	10.07	5	10.10	10.15	2	1,905	0.10%
2020/05/15	5	10.30	0	0.00	10.15	5	1,892	0.26%
2020/05/12	11	10.44	0	0.00	10.45	11	1,784	0.62%
2020/05/11	10	10.40	10	10.55	10.60	0	1,775	0.00%
2020/05/08	25	10.44	0	0.00	10.35	25	1,765	1.42%
2020/05/05	9	10.42	0	0.00	10.40	9	1,697	0.53%
2020/04/30	30	10.60	10	10.55	10.60	20	1,724	1.16%
2020/04/29	5	10.35	11	10.45	10.50	-6	1,802	-0.33%
2020/04/24	6	10.25	0	0.00	10.10	6	1,821	0.33%
2020/03/12	0	0.00	1	10.00	9.83	-1	2,122	-0.05%
2020/03/09	1	10.65	5	10.89	10.65	-4	2,074	-0.19%
2020/03/05	5	11.25	0	0.00	11.20	5	2,048	0.24%
2020/01/14	3	13.45	0	0.00	13.35	3	2,190	0.14%
2020/01/03	30	13.55	0	0.00	13.35	30	2,260	1.33%
2019/12/27	1	13.65	2	13.65	13.70	-1	2,159	-0.05%
2019/12/19	1	13.15	0	0.00	13.15	1	2,500	0.04%
2019/12/17	1	13.20	0	0.00	13.20	1	2,672	0.04%
2019/12/09	0	0.00	5	13.45	13.40	-5	2,854	-0.18%
2019/12/05	0	0.00	11	13.08	13.10	-11	2,825	-0.39%
2019/12/03	6	12.95	0	0.00	12.95	6	2,934	0.20%
2019/11/14	6	12.80	0	0.00	12.80	6	3,585	0.17%
2019/11/13	5	13.00	0	0.00	13.00	5	3,597	0.14%
2019/11/07	10	13.35	0	0.00	13.35	10	3,680	0.27%
2019/11/06	0	0.00	20	13.65	13.60	-20	3,656	-0.55%
2019/10/24	0	0.00	3	14.40	14.40	-3	3,826	-0.08%
2019/10/23	1	14.30	0	0.00	14.35	1	3,962	0.03%
2019/10/21	20	14.40	0	0.00	14.50	20	3,834	0.52%
2019/10/08	0	0.00	50	13.90	13.80	-50	3,665	-1.36%
2019/09/24	0	0.00	5	14.45	13.90	-5	3,314	-0.15%
2019/09/23	5	14.05	0	0.00	14.25	5	3,124	0.16%
2019/08/20	0	0.00	2	14.15	13.85	-2	1,998	-0.10%
2019/08/15	2	12.95	2	13.15	13.20	0	1,949	0.00%
2019/08/06	2	12.85	22	12.79	13.05	-20	1,838	-1.09%
2019/08/05	2	13.85	0	0.00	13.30	2	1,813	0.11%
2019/08/02	2	13.75	2	13.95	14.00	0	1,771	0.00%
2019/08/01	0	0.00	12	13.75	13.80	-12	1,688	-0.71%
2019/07/30	0	0.00	4	13.96	14.00	-4	1,604	-0.25%
2019/07/29	28	14.00	0	0.00	13.85	28	1,560	1.79%
2019/07/25	7	13.79	2	13.90	13.80	5	1,493	0.33%
2019/07/19	5	13.06	0	0.00	12.95	5	1,276	0.39%
2019/07/15	1	12.85	0	0.00	12.85	1	1,227	0.08%
2019/07/01	2	12.70	2	12.70	12.75	0	1,371	0.00%
2019/06/20	0	0.00	3	12.15	12.20	-3	1,495	-0.20%
2019/06/19	3	12.15	0	0.00	12.00	3	1,519	0.20%
2019/05/29	0	0.00	1	11.90	11.95	-1	2,252	-0.04%
2019/05/28	1	11.95	0	0.00	11.90	1	2,264	0.04%
2019/05/27	0	0.00	1	11.95	11.90	-1	2,279	-0.04%
2019/05/24	2	12.20	1	12.05	12.00	1	2,309	0.04%
2019/05/23	1	11.80	1	12.20	12.20	0	2,274	0.00%
2019/05/07	0	0.00	1	12.35	12.35	-1	2,888	-0.03%
2019/05/06	1	12.30	0	0.00	12.25	1	2,889	0.03%
2019/05/02	0	0.00	1	12.80	12.70	-1	2,889	-0.03%
2019/04/30	1	12.65	0	0.00	12.70	1	2,900	0.03%
2019/04/24	0	0.00	1	13.20	13.00	-1	2,988	-0.03%
2019/04/23	1	13.15	1	13.05	13.10	0	3,031	0.00%
2019/04/18	1	13.45	0	0.00	13.05	1	3,025	0.03%
2019/04/12	1	13.45	1	13.55	13.45	0	2,889	0.00%
2019/04/11	15	13.40	0	0.00	13.50	15	2,840	0.53%
2019/04/10	0	0.00	5	13.60	13.50	-5	2,800	-0.18%
2019/04/08	5	13.65	10	13.70	13.60	-5	2,758	-0.18%
2019/03/26	0	0.00	1	13.40	13.35	-1	2,552	-0.04%
2019/03/25	21	13.20	10	13.20	13.20	11	2,542	0.43%
2019/03/22	1	13.65	1	13.60	13.55	0	2,532	0.00%
2019/03/21	1	13.80	1	13.80	13.75	0	2,505	0.00%
2019/03/20	2	13.88	1	13.90	14.00	1	2,476	0.04%
2019/03/19	37	13.59	12	13.69	13.70	25	2,393	1.04%
2019/03/18	3	13.65	3	13.90	13.90	0	2,332	0.00%
2019/03/15	5	13.50	0	0.00	13.40	5	2,043	0.24%
2019/03/13	0	0.00	5	12.49	13.25	-5	1,902	-0.26%
2019/03/12	5	12.63	0	0.00	12.60	5	1,878	0.27%
2019/03/11	1	12.40	1	12.55	12.45	0	1,876	0.00%
2019/03/08	1	12.40	1	12.45	12.40	0	1,905	0.00%
2019/02/21	1	13.00	0	0.00	12.90	1	1,982	0.05%
2019/02/19	0	0.00	11	13.03	13.15	-11	1,808	-0.61%
2019/02/18	11	12.90	5	12.95	12.95	6	1,770	0.34%
2019/02/15	6	12.95	11	12.83	12.70	-5	1,686	-0.30%
2019/01/25	0	0.00	2	11.65	11.70	-2	1,332	-0.15%
2019/01/23	3	11.78	0	0.00	11.70	3	1,342	0.22%
2019/01/22	2	11.75	3	11.65	11.80	-1	1,356	-0.07%
2019/01/18	4	11.84	13	11.79	11.75	-9	1,382	-0.65%
2019/01/17	0	0.00	3	11.57	11.60	-3	1,314	-0.23%
2019/01/16	2	11.40	0	0.00	11.35	2	1,299	0.15%
2019/01/15	15	11.45	0	0.00	11.40	15	1,380	1.09%
2019/01/09	0	0.00	1	11.50	11.35	-1	1,317	-0.08%
2018/12/27	1	11.40	0	0.00	11.40	1	1,441	0.07%
2018/12/17	0	0.00	2	11.90	11.75	-2	1,463	-0.14%
2018/12/06	14	12.23	2	12.10	11.80	12	1,466	0.82%
2018/11/27	0	0.00	1	11.85	11.75	-1	1,367	-0.07%
2018/11/21	1	11.45	0	0.00	11.35	1	1,290	0.08%
2018/11/20	24	11.36	24	11.35	11.30	0	1,257	0.00%
2018/11/07	0	0.00	1	10.60	10.60	-1	1,327	-0.08%
2018/11/05	0	0.00	1	10.85	10.55	-1	1,415	-0.07%
2018/10/26	2	10.20	0	0.00	9.85	2	1,668	0.12%
2018/10/09	3	12.10	3	12.30	12.25	0	1,609	0.00%
2018/10/08	0	0.00	2	12.50	12.35	-2	1,626	-0.12%
2018/10/05	2	12.30	0	0.00	12.30	2	1,646	0.12%
2018/09/13	0	0.00	2	12.60	12.45	-2	2,416	-0.08%
2018/09/12	2	12.15	0	0.00	12.30	2	2,569	0.08%
2018/09/11	0	0.00	1	12.40	12.45	-1	2,653	-0.04%
2018/09/10	1	12.00	0	0.00	12.00	1	2,869	0.03%
2018/08/31	0	0.00	1	14.00	14.00	-1	3,128	-0.03%
2018/08/27	1	13.55	0	0.00	13.70	1	3,553	0.03%
2018/08/23	0	0.00	2	13.50	13.55	-2	3,620	-0.06%
2018/08/08	0	0.00	1	15.70	15.70	-1	3,824	-0.03%
2018/07/25	0	0.00	2	14.90	14.85	-2	3,844	-0.05%
2018/07/23	3	14.87	0	0.00	14.70	3	3,865	0.08%
2018/07/13	0	0.00	4	14.90	14.85	-4	3,837	-0.10%
2018/06/29	0	0.00	2	15.85	15.85	-2	3,739	-0.05%
2018/06/28	6	15.93	2	16.15	15.75	4	3,750	0.11%
2018/06/27	1	16.40	3	16.50	16.20	-2	3,731	-0.05%
2018/06/25	3	16.30	0	0.00	16.25	3	3,501	0.09%
2018/06/20	13	15.80	15	16.16	16.25	-2	3,196	-0.06%
2018/06/19	10	16.53	11	16.57	16.20	-1	3,176	-0.03%
2018/06/14	3	16.40	0	0.00	16.25	3	2,999	0.10%
2018/06/05	2	15.60	0	0.00	15.55	2	2,900	0.07%
2018/06/04	0	0.00	3	15.60	15.55	-3	3,001	-0.10%
2018/05/28	2	15.58	2.5	15.59	15.50	-0.5	2,909	-0.02%
2018/05/25	0	0.00	10	15.05	15.20	-10	2,832	-0.35%
2018/05/24	10	15.00	2	15.05	15.10	8	2,850	0.28%
2018/05/18	0	0.00	2	14.25	14.25	-2	2,938	-0.07%
2018/05/15	0	0.00	1	14.50	14.45	-1	3,100	-0.03%
2018/05/10	0	0.00	12	14.50	14.65	-12	3,504	-0.34%
2018/05/09	1	14.35	0	0.00	14.40	1	3,589	0.03%
2018/05/08	0	0.00	6	14.45	14.40	-6	3,707	-0.16%
2018/05/07	1	14.35	1	14.40	14.40	0	4,162	0.00%
2018/05/04	20	14.20	0	0.00	14.15	20	4,296	0.47%
2018/05/03	0	0.00	9	14.10	14.15	-9	4,969	-0.18%
2018/04/25	1	14.50	0	0.00	14.50	1	5,945	0.02%
2018/04/19	0	0.00	2	15.68	15.60	-2	6,070	-0.03%
2018/04/18	1	15.05	14	15.23	15.10	-13	6,012	-0.22%
2018/04/11	11	15.59	0	0.00	15.50	11	6,128	0.18%
2018/04/09	1	15.60	0	0.00	15.55	1	6,261	0.02%
2018/03/31	1	16.00	0	0.00	16.15	1	6,361	0.02%
2018/03/30	2	16.00	0	0.00	15.80	2	6,342	0.03%
2018/03/28	4	15.84	0	0.00	15.85	4	6,373	0.06%
2018/03/20	0	0.00	10	16.35	16.25	-10	6,466	-0.15%
2018/03/19	1	16.70	1	16.60	16.45	0	6,457	0.00%
2018/03/16	0	0.00	1	16.75	16.70	-1	6,358	-0.02%
2018/03/15	10	16.50	2	16.55	16.45	8	6,261	0.13%
2018/03/13	0	0.00	70	16.25	16.30	-70	6,256	-1.12%
2018/03/12	11	16.43	0	0.00	16.30	11	6,197	0.18%
2018/03/09	25	16.46	0	0.00	16.30	25	6,248	0.40%
2018/03/08	35	16.49	10	16.85	16.55	25	6,314	0.40%
2018/03/06	10	16.10	0	0.00	15.90	10	6,232	0.16%
2018/03/05	1	15.85	1	16.40	15.90	0	6,277	0.00%
2018/02/27	2	16.13	5	16.20	16.05	-3	6,356	-0.05%
2018/02/23	3	16.50	35	16.27	16.40	-32	6,473	-0.49%
2018/02/22	2	15.75	7	15.73	15.85	-5	6,397	-0.08%
2018/02/21	2	15.55	7	15.69	15.75	-5	6,423	-0.08%
2018/02/12	1	15.35	10	15.25	15.20	-9	6,439	-0.14%
2018/02/08	25	15.74	26	15.90	15.75	-1	6,456	-0.02%
2018/02/07	0	0.00	6	16.31	16.05	-6	6,435	-0.09%
2018/02/06	40	15.76	35	16.06	15.70	5	6,511	0.08%
2018/02/05	18	17.11	5	17.30	17.30	13	6,477	0.20%
2018/02/01	12	18.23	0	0.00	17.85	12	7,139	0.17%
2018/01/31	1	18.20	2.1	18.39	18.25	-1.1	7,161	-0.02%
2018/01/30	31	18.60	17	18.88	18.45	14	7,301	0.19%
2018/01/26	36.1	18.36	12	18.67	18.40	24.1	6,818	0.35%
2018/01/25	0	0.00	1	17.80	18.00	-1	6,221	-0.02%
2018/01/24	10	16.75	10	17.15	17.30	0	5,782	0.00%
2018/01/23	10	16.75	10	16.95	16.65	0	5,698	0.00%
2018/01/19	10	16.70	11	16.86	16.95	-1	6,149	-0.02%
2018/01/18	10	16.70	10	16.65	16.60	0	6,113	0.00%
2018/01/16	6	16.71	6	16.83	16.85	0	6,922	0.00%
2018/01/15	0	0.00	3	16.30	16.45	-3	7,526	-0.04%
2018/01/12	0	0.00	14	16.35	16.35	-14	7,554	-0.19%
2018/01/11	0	0.00	10	16.20	16.15	-10	7,633	-0.13%
2018/01/09	0	0.00	5	16.68	16.65	-5	7,781	-0.06%
2018/01/08	1	16.65	3	16.95	16.60	-2	8,199	-0.02%
2018/01/05	10	17.15	10	17.00	16.95	0	8,262	0.00%
2018/01/04	33	16.98	20	16.95	17.10	13	8,434	0.15%
2018/01/03	35	17.13	16	16.91	16.85	19	8,432	0.23%
2018/01/02	14	16.60	17	16.95	17.00	-3	8,363	-0.04%