立碁 (8111)-元大-中壢券商分點個股進出

台股 » 個股 » 立碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立碁

(8111)

可現股當沖

股價
37.00
漲跌
▼0.60
漲幅
-1.60%
成交量
2,468張
產業
上櫃光電類股
150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

立碁 (8111)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/11/22	18	37.06	16	38.05	37.00	2	14,081	0.01%
2024/11/21	24	37.31	25	37.37	37.60	-1	14,042	-0.01%
2024/11/20	4	37.44	3	36.65	37.25	1	14,014	0.01%
2024/11/19	11	37.09	14	37.35	37.00	-3	13,964	-0.02%
2024/11/18	11	35.82	14	36.23	35.70	-3	13,878	-0.02%
2024/11/15	31	36.53	32	36.57	36.60	-1	13,847	-0.01%
2024/11/14	22	36.49	23.1	37.87	36.35	-1.1	13,769	-0.01%
2024/11/13	23.6	38.38	22	38.66	38.15	1.6	13,679	0.01%
2024/11/12	13.1	38.57	9	38.68	38.55	4.1	13,631	0.03%
2024/11/11	72.1	39.81	81	40.40	39.50	-8.9	13,561	-0.07%
2024/11/08	149.5	42.18	151	44.05	42.30	-1.5	13,449	-0.01%	大買/大賣/
2024/11/07	119.5	43.51	143	43.61	43.80	-23.5	13,237	-0.18%	大買/大賣/
2024/11/06	130.3	42.89	110	43.16	42.60	20.3	13,104	0.15%	大買/大賣/
2024/11/05	272.1	43.71	251.1	44.23	43.60	21	12,998	0.16%	大買/大賣/
2024/11/04	429	44.96	443.5	43.63	43.70	-14.5	12,751	-0.11%	大買/大賣/
2024/11/01	45	41.85	68	40.58	42.35	-23	12,203	-0.19%
2024/10/30	57	40.24	51	40.83	40.05	6	11,971	0.05%
2024/10/29	9.2	40.26	26.5	40.30	40.30	-17.3	11,900	-0.14%
2024/10/28	66	41.33	68	42.11	41.05	-2	11,828	-0.02%
2024/10/25	87	43.55	89	43.94	43.50	-2	11,667	-0.02%
2024/10/24	133	43.89	122	45.08	43.30	11	11,568	0.10%	大買/大賣/
2024/10/23	89	44.84	76	44.80	44.75	13	11,365	0.11%
2024/10/22	80	44.48	72.1	44.74	44.30	7.9	11,188	0.07%
2024/10/21	82.2	44.49	96	44.78	44.50	-13.8	11,078	-0.12%
2024/10/18	134.5	44.55	117	46.38	44.45	17.5	10,928	0.16%	大買/大賣/
2024/10/17	42.2	48.24	44.3	47.69	46.40	-2.1	10,672	-0.02%
2024/10/16	136.3	46.24	183.1	45.23	47.95	-46.9	10,089	-0.46%	大買/大賣/
2024/10/15	129	45.41	75	44.71	43.60	54	9,619	0.56%	大買/
2024/10/14	55	45.57	74.1	45.19	45.80	-19.1	9,155	-0.21%
2024/10/11	106	46.33	93	45.69	44.80	13	8,568	0.15%	大買/
2024/10/09	28	44.77	63	44.93	46.25	-35	7,787	-0.45%
2024/10/08	63.1	42.73	72	42.77	42.05	-8.9	7,487	-0.12%
2024/10/07	236.8	45.20	180.4	45.18	44.70	56.4	7,337	0.77%	大買/大賣/
2024/10/04	14	42.66	21	42.69	43.25	-7	5,904	-0.12%
2024/10/01	78.9	36.78	91	36.83	39.35	-12.1	5,635	-0.21%
2024/09/30	57.6	35.33	44	35.87	35.80	13.6	4,976	0.27%
2024/09/27	23.4	34.41	37	34.84	33.80	-13.6	4,604	-0.30%
2024/09/26	51.4	34.68	45.1	34.66	33.45	6.3	4,304	0.15%
2024/09/25	44.2	33.64	48.1	34.41	35.20	-3.9	3,569	-0.11%
2024/09/24	25	31.32	7.1	31.11	32.00	17.9	3,017	0.59%
2024/09/23	32	29.57	17	29.83	30.00	15	2,747	0.55%
2024/09/20	12	30.30	12	29.15	28.70	0	2,663	0.00%
2024/09/19	2	30.03	3.7	30.11	30.10	-1.7	2,597	-0.07%
2024/09/18	50	30.46	48	30.21	29.70	2	2,501	0.08%
2024/09/13	0.1	28.85	3	29.00	29.75	-2.9	2,211	-0.13%
2024/09/12	0	0.00	1	28.00	27.90	-1	2,167	-0.05%
2024/09/10	16	28.06	0	0.00	27.30	16	2,154	0.74%
2024/09/09	0	0.00	13	28.40	28.65	-13	2,136	-0.61%
2024/09/06	0	0.00	16.1	27.93	27.70	-16.1	2,129	-0.76%
2024/09/05	13	27.12	2	27.90	26.70	11	2,114	0.52%
2024/09/04	2	26.80	47	26.83	27.25	-45	2,100	-2.14%
2024/09/03	12	28.51	0	0.00	28.20	12	2,073	0.58%
2024/09/02	57	29.73	7	30.09	29.20	50	2,028	2.47%
2024/08/30	66.6	29.81	68.1	30.02	29.90	-1.5	1,832	-0.08%
2024/08/29	62.3	29.01	53.1	29.02	29.10	9.2	1,522	0.60%
2024/08/28	22	27.80	24.7	27.78	28.00	-2.7	1,220	-0.22%
2024/08/27	15	25.47	9	25.63	26.15	6	866	0.69%
2024/08/26	1	23.75	0	0.00	23.80	1	634	0.16%
2024/08/08	0	0.00	1	21.15	21.00	-1	700	-0.14%
2024/08/07	1	20.95	0	0.00	21.05	1	699	0.14%
2024/07/29	1	22.20	4	22.10	22.00	-3	694	-0.43%
2024/07/23	0	0.00	1	23.10	23.05	-1	691	-0.14%
2024/07/16	0	0.00	1	24.85	24.85	-1	713	-0.14%
2024/07/11	1	26.60	2	26.50	25.90	-1	744	-0.13%
2024/07/10	0	0.00	0.3	26.20	26.25	-0.3	761	-0.04%
2024/07/09	39	26.95	20	27.09	26.25	19	753	2.52%
2024/07/08	2	25.55	1	25.30	25.70	1	628	0.16%
2024/07/05	0	0.00	3	23.85	23.75	-3	593	-0.51%
2024/07/04	2	23.15	0	0.00	23.25	2	625	0.32%
2024/07/03	1	23.15	0	0.00	23.15	1	667	0.15%
2024/07/01	1	23.85	0	0.00	23.70	1	820	0.12%
2024/06/24	0	0.00	2	23.70	23.35	-2	1,010	-0.20%
2024/06/21	0	0.00	1	23.85	23.75	-1	1,031	-0.10%
2024/06/11	1	23.70	0	0.00	23.70	1	1,058	0.09%
2024/05/29	0	0.00	7	24.92	24.85	-7	1,075	-0.65%
2024/05/27	2	24.90	0	0.00	24.90	2	1,077	0.19%
2024/05/20	0	0.00	1	24.90	24.95	-1	1,113	-0.09%
2024/05/16	0	0.00	6	24.50	24.65	-6	1,126	-0.53%
2024/05/09	9	23.11	9	22.85	22.85	0	1,470	0.00%
2024/05/06	0	0.00	6	23.12	23.15	-6	1,500	-0.40%
2024/04/30	0	0.00	2	24.05	23.95	-2	1,667	-0.12%
2024/04/24	5	23.33	5	24.80	24.25	0	1,777	0.00%
2024/04/16	0	0.00	1	24.70	24.55	-1	2,179	-0.05%
2024/04/15	0	0.00	1	25.80	25.80	-1	2,494	-0.04%
2024/04/12	2	26.60	3	26.42	26.40	-1	2,541	-0.04%
2024/04/11	1	26.60	1	26.95	26.95	0	2,508	0.00%
2024/04/10	1	26.75	4.1	26.90	26.90	-3.1	2,480	-0.12%
2024/04/09	0	26.20	0	0.00	26.25	0	2,435	0.00%
2024/04/08	5	26.44	1	26.50	26.60	4	2,390	0.17%
2024/04/03	5	25.80	1	25.65	25.65	4	2,319	0.17%
2024/04/02	0	23.60	1	23.95	24.10	-1	2,232	-0.04%
2024/04/01	0	0.00	4	23.44	23.50	-4	2,194	-0.18%
2024/03/29	11	22.49	27	23.09	23.05	-16	2,169	-0.74%
2024/03/28	3	23.38	0	23.00	23.00	3	2,140	0.14%
2024/03/27	14	22.08	2	22.25	22.55	12	2,067	0.58%
2024/03/26	0	21.75	30	21.70	21.90	-30	2,026	-1.48%
2024/03/25	0	21.68	1	21.60	21.65	-1	2,004	-0.05%
2024/03/22	0.4	21.10	0	0.00	21.20	0.4	1,979	0.02%
2024/03/21	0.4	20.80	0	0.00	20.80	0.4	1,967	0.02%
2024/03/20	0	0.00	1	20.50	20.55	-1	1,960	-0.05%
2024/03/18	0.2	20.50	0	0.00	20.45	0.2	1,956	0.01%
2024/03/14	0	20.60	0	0.00	20.25	0	1,955	0.00%
2024/03/08	0	20.25	10	20.00	20.10	-10	1,943	-0.51%
2024/03/06	1	20.90	0	0.00	20.75	1	1,931	0.05%
2024/03/05	1	20.76	0	0.00	20.75	1	1,929	0.05%
2024/03/04	5	20.85	0	0.00	20.90	5	1,926	0.26%
2024/03/01	0	20.85	0	0.00	20.85	0	1,923	0.00%
2024/02/27	5	20.90	9	21.03	20.90	-4	1,923	-0.21%
2024/02/23	31	21.50	0	0.00	21.15	31	1,913	1.62%
2024/02/22	0	22.50	0	0.00	21.55	0	1,906	0.00%
2024/02/21	3	21.80	0.1	21.80	21.80	2.9	1,903	0.15%
2024/02/20	0	0.00	1	22.00	21.55	-1	1,897	-0.05%
2024/02/19	2	21.93	15	22.14	22.10	-13	1,883	-0.69%
2024/02/16	3	21.57	26	21.62	21.70	-23	1,876	-1.23%
2024/02/15	0	0.00	1	20.95	21.15	-1	1,861	-0.05%
2024/02/05	4	21.38	0	0.00	21.00	4	1,848	0.22%
2024/02/02	18	22.06	1	22.10	21.85	17	1,819	0.93%
2024/02/01	32	22.48	81	22.46	22.85	-49	1,817	-2.70%
2024/01/31	1	21.10	2	21.25	21.20	-1	1,645	-0.06%
2024/01/30	0	0.00	2	20.85	20.70	-2	1,626	-0.12%
2024/01/29	0	0.00	1	20.95	20.75	-1	1,618	-0.06%
2024/01/26	23.1	21.85	21.1	22.10	21.05	2	1,603	0.13%
2024/01/25	8	21.17	11	21.27	20.90	-3	1,484	-0.20%
2024/01/24	1.1	20.85	5	20.78	20.65	-3.9	1,437	-0.27%
2024/01/23	0	0.00	0.2	20.50	20.35	-0.2	1,420	-0.01%
2024/01/22	3	20.30	0	0.00	20.20	3	1,405	0.21%
2024/01/19	17	20.72	3	21.12	20.60	14	1,385	1.01%
2024/01/18	20	21.02	15	21.04	20.60	5	1,348	0.37%
2024/01/17	20	20.67	11	20.97	20.30	9	1,288	0.70%
2024/01/16	34	20.38	23	20.65	20.30	11	1,241	0.89%
2024/01/15	1	20.65	0	0.00	20.80	1	1,220	0.08%
2024/01/12	21	21.15	6.2	21.47	20.80	14.8	1,185	1.25%
2024/01/11	38.2	21.97	15.2	22.22	21.15	23	1,129	2.04%
2024/01/10	52.2	20.85	61	20.90	21.40	-8.8	924	-0.96%
2024/01/09	63	21.71	71	20.83	20.25	-8	773	-1.03%
2024/01/08	11	19.70	20	20.32	20.55	-9	418	-2.15%
2024/01/03	0	18.80	0	0.00	18.65	0	346	0.00%
2023/12/29	0	20.20	0	0.00	18.50	0	347	0.00%
2023/12/28	0.1	18.80	0	0.00	18.65	0.1	346	0.02%
2023/12/26	3	18.50	0	0.00	18.45	3	344	0.87%
2023/12/25	0	0.00	5	18.45	18.40	-5	344	-1.45%
2023/12/21	2	18.70	0	0.00	18.75	2	342	0.58%
2023/12/20	7	18.92	0	0.00	18.95	7	342	2.04%
2023/12/19	3	18.78	0	0.00	18.70	3	340	0.88%
2023/12/08	0	19.20	0	0.00	19.20	0	335	0.00%
2023/12/04	0	0.00	1	19.40	19.40	-1	328	-0.30%
2023/11/21	3	19.33	1	19.40	19.25	2	297	0.67%
2023/11/20	0	0.00	1	19.55	19.55	-1	289	-0.35%
2023/11/17	1	18.85	0	0.00	18.70	1	280	0.36%
2023/11/13	1	18.55	0	0.00	18.60	1	254	0.39%
2023/11/09	3	19.18	5	19.44	19.00	-2	241	-0.83%
2023/11/08	2	17.70	11	18.79	18.90	-9	150	-5.98%
2023/11/06	2	17.05	0	0.00	17.05	2	119	1.67%
2023/11/01	1	16.90	0	0.00	16.90	1	121	0.82%
2023/10/31	1	16.95	0	0.00	16.90	1	122	0.81%
2023/10/18	2	17.00	0	0.00	16.90	2	147	1.36%
2023/10/16	0	0.00	6	17.31	17.20	-6	152	-3.95%
2023/10/12	1	17.60	1	17.40	17.45	0	165	0.00%
2023/10/03	0	17.40	0	0.00	17.45	0	188	0.00%
2023/09/27	1	17.50	0	0.00	17.45	1	202	0.49%
2023/09/20	0	0.00	2	17.90	17.90	-2	231	-0.86%
2023/09/11	0.1	18.00	0	0.00	17.95	0.1	262	0.04%
2023/09/08	0	0.00	2	18.45	18.45	-2	265	-0.75%
2023/09/04	0	18.75	0	0.00	18.25	0	283	0.00%
2023/08/24	3	17.98	0	0.00	18.00	3	344	0.87%
2023/08/23	0	0.00	1	17.65	17.85	-1	346	-0.29%
2023/08/18	0	0.00	1	17.95	17.50	-1	355	-0.28%
2023/08/16	5	17.39	0	0.00	17.30	5	357	1.40%
2023/08/14	1	17.00	0	0.00	16.90	1	365	0.27%
2023/07/28	0.2	20.00	0	0.00	18.60	0.2	404	0.05%
2023/07/25	8	17.80	0	0.00	18.20	8	425	1.88%
2023/07/18	1	18.40	0	0.00	18.25	1	546	0.18%
2023/07/13	2	18.80	1	18.60	18.85	1	871	0.11%
2023/07/11	1	18.60	0	0.00	18.60	1	877	0.11%
2023/07/07	0	0.00	2	18.85	19.00	-2	894	-0.22%
2023/07/04	1.2	19.60	0	0.00	19.45	1.2	902	0.13%
2023/06/30	4	19.90	0	0.00	20.00	4	906	0.44%
2023/06/27	0	0.00	0.2	21.25	20.90	-0.2	923	-0.02%
2023/06/19	1	21.35	0	0.00	21.45	1	964	0.10%
2023/06/16	2	21.20	0	0.00	21.25	2	973	0.21%
2023/06/13	0	0.00	2	21.60	21.60	-2	1,016	-0.20%
2023/06/09	0	0.00	1	22.15	21.95	-1	1,049	-0.10%
2023/06/08	1	22.30	1	22.20	22.05	0	1,063	0.00%
2023/06/07	3	22.22	10	22.30	22.25	-7	1,090	-0.64%
2023/06/05	10.2	22.34	0	0.00	22.45	10.2	1,284	0.79%
2023/06/01	2	21.00	2	21.35	21.30	0	1,349	0.00%
2023/05/29	0.1	21.10	2	21.13	21.10	-2	1,433	-0.14%
2023/05/26	1	20.65	0	0.00	20.60	1	1,495	0.07%
2023/05/19	1	20.95	0	0.00	20.80	1	1,654	0.06%
2023/05/18	0.1	21.10	0	0.00	20.95	0.1	1,651	0.00%
2023/05/16	0	20.85	0	0.00	20.60	0	1,644	0.00%
2023/05/12	0	0.00	0	20.60	20.75	0	1,644	0.00%
2023/05/09	1	21.30	0	0.00	21.30	1	1,633	0.06%
2023/05/08	0	0.00	1	22.10	21.80	-1	1,624	-0.06%
2023/05/04	1	22.60	2	22.65	22.45	-1	1,620	-0.06%
2023/04/28	1	22.75	0	0.00	22.60	1	1,602	0.06%
2023/04/27	1	22.45	7	22.50	22.30	-6	1,592	-0.38%
2023/04/25	9	22.18	5	22.15	22.10	4	1,573	0.25%
2023/04/24	1	23.05	0	0.00	22.80	1	1,548	0.06%
2023/04/21	5	23.02	1.3	23.24	22.85	3.7	1,530	0.24%
2023/04/20	6.3	25.29	1	25.95	24.45	5.3	1,457	0.36%
2023/04/19	0	0.00	6	25.08	25.40	-6	1,257	-0.48%
2023/04/18	0	0.00	0	23.15	23.10	0	1,137	0.00%
2023/04/17	1	22.60	0	0.00	22.90	1	1,119	0.09%
2023/04/11	0	0.00	2	22.90	22.75	-2	1,077	-0.19%
2023/04/06	0	22.30	7	22.38	22.55	-7	1,055	-0.66%
2023/03/31	0	22.63	0	0.00	21.95	0	1,043	0.00%
2023/03/30	1	21.90	0	0.00	21.80	1	1,038	0.10%
2023/03/29	0	22.80	0	0.00	21.60	0	1,033	0.00%
2023/03/28	2	21.85	0	0.00	21.55	2	1,027	0.19%
2023/03/27	0	22.45	0	0.00	22.30	0	1,010	0.00%
2023/03/23	0	22.95	1	22.80	22.80	-1	992	-0.10%
2023/03/22	2	23.60	4	23.08	22.75	-2	987	-0.20%
2023/03/21	1	22.90	1	23.10	22.75	0	960	0.00%
2023/03/20	0	0.00	2	22.68	23.00	-2	947	-0.21%
2023/03/17	1.2	22.51	0	0.00	22.30	1.2	932	0.13%
2023/03/16	0.3	22.50	0	0.00	22.50	0.3	913	0.03%
2023/03/15	1.5	22.63	0	0.00	22.55	1.5	889	0.17%
2023/03/14	4	23.06	3	23.03	22.50	1	874	0.11%
2023/03/13	1	22.15	4	22.41	22.20	-3	850	-0.35%
2023/03/10	14	22.94	3	22.65	22.95	11	833	1.32%
2023/03/09	3	23.60	12	23.92	23.50	-9	806	-1.12%
2023/03/08	31	23.51	23	23.83	23.70	8	762	1.05%
2023/03/07	2	21.65	12	22.03	22.70	-10	602	-1.66%
2023/03/06	1	20.75	0	0.00	20.65	1	518	0.19%
2023/03/03	0	20.50	30	20.25	20.40	-30	509	-5.89%
2023/03/02	5	20.30	1	20.40	20.40	4	499	0.80%
2023/03/01	4	20.70	4	20.95	20.65	0	479	0.00%
2023/02/24	0	0.00	9.6	19.98	20.10	-9.6	418	-2.29%
2023/02/23	11	19.10	2	19.20	19.35	9	354	2.54%
2023/02/22	46	19.39	15.2	19.44	19.40	30.8	329	9.34%
2023/02/21	0.2	17.95	0	0.00	18.55	0.2	222	0.09%
2023/02/15	0	16.80	0	0.00	16.60	0	206	0.00%
2023/02/14	0	17.30	0	0.00	16.75	0	205	0.00%
2023/02/09	0	0.00	1	16.60	16.50	-1	204	-0.49%
2023/02/06	0	0.00	1	16.30	16.25	-1	204	-0.49%
2023/02/02	0	0.00	1	16.50	16.45	-1	202	-0.49%
2023/02/01	1	15.85	0	0.00	16.15	1	196	0.51%
2023/01/09	0	17.30	0	0.00	15.75	0	201	0.00%
2022/12/27	0	15.70	0	0.00	15.65	0	253	0.00%
2022/12/15	1	16.15	0	0.00	16.15	1	445	0.22%
2022/12/08	0	0.00	3	16.65	16.65	-3	440	-0.68%
2022/12/07	1	16.55	2	16.70	16.55	-1	441	-0.23%
2022/12/05	0	0.00	1	17.20	17.15	-1	436	-0.23%
2022/12/01	5	17.00	0	0.00	16.90	5	433	1.15%
2022/11/29	0	0.00	1	16.35	16.35	-1	431	-0.23%
2022/11/21	0	0.00	5	16.25	16.10	-5	448	-1.11%
2022/11/18	6	16.70	1	16.60	16.40	5	450	1.11%
2022/11/17	1	16.25	14	16.33	16.45	-13	448	-2.90%
2022/11/09	2	16.10	2	15.95	16.05	0	530	0.00%
2022/11/04	0	0.00	2	15.78	15.75	-2	530	-0.38%
2022/11/03	0	0.00	2	15.60	15.60	-2	533	-0.37%
2022/11/02	0	0.00	4	15.61	15.55	-4	534	-0.75%
2022/10/19	2	15.38	2	15.30	15.25	0	548	0.00%
2022/10/17	2	15.20	0	0.00	15.30	2	561	0.36%
2022/10/13	1	15.30	0	0.00	15.10	1	561	0.18%
2022/10/11	4	16.21	10	16.55	16.05	-6	554	-1.08%
2022/10/07	38	17.13	0	0.00	17.25	38	549	6.91%
2022/10/06	2	17.10	0	0.00	17.00	2	551	0.36%
2022/10/05	6	17.43	0	0.00	17.15	6	548	1.09%
2022/10/04	12	18.05	24	17.58	17.60	-12	543	-2.21%
2022/10/03	2	17.65	15	18.06	17.65	-13	534	-2.43%
2022/09/30	13	16.78	41	17.30	17.55	-28	527	-5.31%
2022/09/29	80	18.11	42	17.90	17.35	38	511	7.43%
2022/09/28	0	0.00	13	17.18	17.25	-13	415	-3.13%
2022/09/26	5	15.64	2	15.65	15.50	3	378	0.79%
2022/09/23	0	0.00	2	17.00	16.60	-2	384	-0.52%
2022/09/12	0	0.00	1	17.75	17.75	-1	521	-0.19%
2022/09/08	1	17.30	0	0.00	17.35	1	529	0.19%
2022/09/07	1	17.25	1	17.05	17.05	0	533	0.00%
2022/09/05	1	18.80	0	0.00	17.95	1	537	0.19%
2022/09/02	1	18.55	9	18.70	18.70	-8	538	-1.48%
2022/09/01	0	0.00	1	18.65	18.50	-1	540	-0.18%
2022/08/31	1	18.45	5	18.14	18.60	-4	535	-0.75%
2022/08/24	1	18.00	0	0.00	17.95	1	537	0.19%
2022/08/23	1	17.85	1	18.05	17.80	0	546	0.00%
2022/08/22	0	0.00	1	18.10	18.05	-1	544	-0.18%
2022/08/19	2	18.55	2	18.63	18.50	0	540	0.00%
2022/08/18	1	18.10	1	18.35	18.60	0	537	0.00%
2022/08/17	2	18.20	1	18.40	18.30	1	529	0.19%
2022/08/16	9	18.64	6	18.59	18.65	3	511	0.58%
2022/08/12	2	17.15	0.1	17.30	17.15	1.9	454	0.42%
2022/08/11	0	0.00	1.1	16.90	16.85	-1.1	454	-0.23%
2022/08/10	0	0.00	0.1	16.85	16.80	-0.1	456	-0.01%
2022/08/08	0	0.00	1.1	16.26	16.15	-1.1	465	-0.23%
2022/08/05	0	0.00	0.2	16.35	16.30	-0.2	469	-0.03%
2022/08/04	0	0.00	0	16.20	15.80	0	474	-0.01%
2022/08/03	0.1	16.30	0	0.00	15.95	0.1	475	0.02%
2022/08/02	0.1	16.60	0	0.00	16.30	0.1	480	0.01%
2022/08/01	0.1	16.95	0.1	16.95	16.85	-0.1	484	-0.02%
2022/07/29	0	0.00	0.1	17.30	16.95	-0.1	486	-0.01%
2022/07/28	0	0.00	4.1	17.11	16.90	-4.1	491	-0.83%
2022/07/27	0.1	17.00	0	17.60	17.00	0	496	0.01%
2022/07/26	1.1	17.02	0	18.24	17.00	1	495	0.21%
2022/07/25	0	0.00	0	17.97	17.50	0	498	0.00%
2022/07/22	0	17.83	0.1	18.45	17.60	0	500	-0.01%
2022/07/21	1	16.85	8	17.18	17.40	-7	502	-1.39%
2022/07/20	0	0.00	1	16.96	16.85	-1	504	-0.20%
2022/07/19	0	17.00	0	17.44	16.85	0	510	0.00%
2022/07/18	1	16.40	1.1	16.68	16.90	-0.1	518	-0.02%
2022/07/15	1	16.15	1.1	16.27	16.40	-0.1	517	-0.02%
2022/07/14	70	15.91	0	16.22	16.15	70	520	13.44%
2022/07/13	0	0.00	1	15.65	15.75	-1	526	-0.19%
2022/07/12	1	15.30	0	17.40	15.25	1	529	0.19%
2022/07/11	81	16.08	2	16.10	16.05	79	535	14.76%
2022/07/08	37	16.31	2	16.70	16.30	35	540	6.47%
2022/07/07	0	0.00	0.1	16.15	15.95	-0.1	537	-0.01%
2022/07/06	2	15.95	0	17.00	15.20	2	541	0.38%
2022/07/05	1.4	15.81	1	16.00	16.15	0.4	553	0.08%
2022/07/04	0	16.15	0	0.00	15.60	0	556	0.01%
2022/07/01	0.1	16.42	1	16.10	15.70	-0.9	566	-0.16%
2022/06/30	0.1	17.35	5	17.15	16.85	-4.9	565	-0.87%
2022/06/29	4.1	17.94	5	17.80	17.80	-0.9	563	-0.16%
2022/06/28	0	19.15	36	18.91	18.70	-36	559	-6.43%
2022/06/27	10.1	19.75	153	19.10	19.55	-142.9	566	-25.24%	大賣/鉅額交易
2022/06/24	1	21.50	0.1	21.70	21.50	0.9	558	0.16%
2022/06/23	1	21.30	0.1	21.57	21.05	1	560	0.17%
2022/06/22	1	21.25	2.4	21.26	21.05	-1.4	589	-0.24%
2022/06/21	0	19.40	0.5	21.12	21.25	-0.4	652	-0.06%
2022/06/20	2	20.17	2	20.15	19.35	0	824	0.00%
2022/06/17	1.1	20.16	2	20.25	20.50	-1	917	-0.10%
2022/06/16	0	21.08	0	0.00	20.70	0	917	0.00%
2022/06/14	1	21.05	0	0.00	21.05	1	930	0.11%
2022/06/13	1	21.55	1	21.45	21.45	0	940	0.00%
2022/06/10	2	22.05	1	22.15	22.05	1	948	0.11%
2022/06/09	0	22.55	0	23.00	22.45	0	952	0.00%
2022/06/08	0	22.60	0	0.00	22.55	0	957	0.00%
2022/06/07	2	22.65	0	0.00	22.55	2	965	0.21%
2022/06/06	0	22.60	0	23.20	22.65	0	976	0.00%
2022/06/01	0	0.00	0	23.33	23.15	0	1,028	0.00%
2022/05/31	2	22.95	0	22.90	22.85	2	1,031	0.19%
2022/05/30	0	0.00	0	22.40	22.20	0	1,032	0.00%
2022/05/26	1	22.25	1	22.35	21.90	0	1,062	0.00%
2022/05/25	0	0.00	0	22.40	22.15	0	1,083	0.00%
2022/05/24	0.1	22.06	0	0.00	22.05	0.1	1,129	0.01%
2022/05/20	0	0.00	0	22.59	22.55	0	1,235	0.00%
2022/05/19	0	0.00	5	22.38	22.40	-5	1,253	-0.40%
2022/05/18	0	0.00	0	22.05	22.15	0	1,283	0.00%
2022/05/16	1	21.30	0	0.00	21.25	1	1,325	0.08%
2022/05/13	0	0.00	2	21.30	21.45	-2	1,348	-0.15%
2022/05/12	4	21.16	5	20.73	20.65	-1	1,412	-0.07%
2022/05/11	0.1	21.73	0	0.00	21.70	0.1	1,570	0.01%
2022/05/10	2	21.70	0	0.00	22.15	2	1,821	0.11%
2022/05/09	2.1	22.21	0	0.00	22.10	2.1	1,940	0.11%
2022/05/06	4	22.53	0	0.00	22.85	4	1,953	0.20%
2022/05/05	0	0.00	0	23.35	23.05	0	1,969	0.00%
2022/05/04	1	22.85	0	22.80	23.10	1	1,991	0.05%
2022/04/29	0	0.00	0.1	22.70	22.70	-0.1	2,052	-0.01%
2022/04/27	0	22.00	0	22.50	22.40	0	2,131	0.00%
2022/04/26	1	23.20	1	23.05	22.90	0	2,140	0.00%
2022/04/25	0.1	23.25	0	0.00	23.10	0.1	2,169	0.00%
2022/04/22	0.1	24.00	0	0.00	23.85	0.1	2,217	0.00%
2022/04/19	1	24.35	1	24.80	24.35	0	2,343	0.00%
2022/04/18	6.1	24.24	2	24.30	24.20	4.1	2,376	0.17%
2022/04/15	5.1	24.56	0	0.00	24.50	5.1	2,401	0.21%
2022/04/13	1.1	25.16	1	25.55	25.40	0.1	2,505	0.00%
2022/04/12	1.1	25.21	0	0.00	25.10	1.1	2,589	0.04%
2022/04/11	3.3	26.02	1	25.45	25.65	2.3	2,782	0.08%
2022/04/08	0	26.50	2	26.30	26.60	-2	2,887	-0.07%
2022/04/07	2	26.68	1	26.15	26.05	1	2,992	0.03%
2022/04/06	1	27.20	1	27.45	27.30	0	3,323	0.00%
2022/04/01	0	27.10	0	0.00	27.20	0	3,376	0.00%
2022/03/31	3	27.35	0	0.00	27.20	3	3,452	0.09%
2022/03/30	3	27.85	6	27.84	27.85	-3	3,572	-0.08%
2022/03/29	1	27.35	9	27.47	27.35	-8	3,734	-0.21%
2022/03/28	1	27.80	0	0.00	27.75	1	3,940	0.03%
2022/03/25	0	28.20	2	28.23	28.10	-2	4,154	-0.05%
2022/03/24	4	28.54	3.1	27.62	28.55	0.9	4,202	0.02%
2022/03/23	23	27.89	52.1	28.06	27.90	-29.1	4,270	-0.68%
2022/03/22	44	26.50	19.1	26.57	27.10	24.9	4,291	0.58%
2022/03/21	0	24.50	2	24.45	24.65	-2	4,712	-0.04%
2022/03/18	0	0.00	0.1	24.30	24.40	-0.1	5,019	0.00%
2022/03/16	0	0.00	3	22.95	22.85	-3	5,602	-0.05%
2022/03/15	2	24.09	0	0.00	23.05	2	6,063	0.03%
2022/03/10	0	0.00	0	24.15	24.00	0	7,483	0.00%
2022/03/09	1	23.40	1	23.50	23.90	0	7,488	0.00%
2022/03/08	0	0.00	2	23.20	23.25	-2	7,492	-0.03%
2022/03/07	5	23.60	7	23.64	23.50	-2	7,482	-0.03%
2022/03/04	1	25.15	0	0.00	25.15	1	7,474	0.01%
2022/03/03	0	26.15	5	26.00	25.80	-5	7,490	-0.07%
2022/03/02	0	25.80	0	0.00	25.75	0	7,504	0.00%
2022/03/01	0	0.00	2	25.70	25.75	-2	7,525	-0.03%
2022/02/25	6	25.22	29	25.10	25.10	-23	7,611	-0.30%
2022/02/24	2	25.35	9	25.78	24.90	-7	7,764	-0.09%
2022/02/23	17	26.18	6	26.05	26.25	11	7,737	0.14%
2022/02/22	10.1	26.08	13	25.70	25.65	-2.9	7,742	-0.04%
2022/02/21	2	27.80	0	0.00	27.75	2	7,863	0.03%
2022/02/18	4	28.24	0	0.00	28.00	4	8,000	0.05%
2022/02/17	2	28.63	2	28.85	28.45	0	8,011	0.00%
2022/02/16	1	28.55	2	28.83	28.55	-1	8,001	-0.01%
2022/02/15	6	28.47	5	28.57	28.40	1	7,990	0.01%
2022/02/14	24.1	28.76	15	29.03	28.20	9.1	7,979	0.11%
2022/02/11	49	30.35	28	30.04	30.00	21	7,938	0.26%
2022/02/10	45	31.39	23.5	31.29	31.70	21.5	7,778	0.28%
2022/02/09	4	30.29	10	30.42	29.90	-6	7,531	-0.08%
2022/02/08	2	29.10	1	29.30	29.05	1	7,405	0.01%
2022/01/26	6	28.43	6	27.93	27.80	0	7,374	0.00%
2022/01/25	2	28.95	4	28.39	28.40	-2	7,356	-0.03%
2022/01/24	3	28.35	0	0.00	28.90	3	7,321	0.04%
2022/01/21	30	29.48	29	28.55	28.55	1	7,294	0.01%
2022/01/20	1	29.15	7	30.08	30.30	-6	7,248	-0.08%
2022/01/19	0	0.00	2	29.25	29.35	-2	7,212	-0.03%
2022/01/18	16	29.13	13	28.80	28.80	3	7,192	0.04%
2022/01/17	9	28.97	14	29.54	29.25	-5	7,158	-0.07%
2022/01/14	4	28.18	9	28.24	28.55	-5	7,109	-0.07%
2022/01/13	5	28.41	2	28.85	28.10	3	7,050	0.04%
2022/01/12	5	29.24	0	0.00	29.00	5	7,007	0.07%
2022/01/11	2	29.05	3	29.80	29.05	-1	6,981	-0.01%
2022/01/10	8	29.77	6	29.67	29.70	2	6,942	0.03%
2022/01/07	7	29.64	12	29.43	29.25	-5	6,912	-0.07%
2022/01/06	2	30.25	0	0.00	30.50	2	6,844	0.03%
2022/01/05	1	30.30	55	31.32	30.25	-54	6,799	-0.79%
2022/01/04	20	32.34	14	32.46	31.80	6	6,723	0.09%
2022/01/03	16	31.75	12	31.67	31.90	4	6,530	0.06%
2021/12/30	12.1	31.16	11	31.20	31.45	1.1	6,407	0.02%
2021/12/29	81	32.20	30	31.59	31.80	51	6,297	0.81%
2021/12/28	5	30.04	0	0.00	30.00	5	5,952	0.08%
2021/12/27	6	30.21	4	30.54	30.60	2	5,897	0.03%
2021/12/24	6	30.29	1	30.35	29.95	5	5,814	0.09%
2021/12/23	59	31.58	61	31.34	31.10	-2	5,685	-0.04%
2021/12/22	4	31.10	7	31.26	30.80	-3	5,502	-0.05%
2021/12/21	17	30.50	23	30.55	30.40	-6	5,278	-0.11%
2021/12/20	0	0.00	6	29.73	29.40	-6	5,046	-0.12%
2021/12/17	16	29.74	7	29.67	29.65	9	4,961	0.18%
2021/12/16	22	29.94	11.1	30.08	30.25	10.9	4,811	0.23%
2021/12/15	36.2	31.44	32	31.28	30.30	4.2	4,609	0.09%
2021/12/14	16	29.52	24.1	29.77	30.00	-8.1	4,087	-0.20%
2021/12/13	26.1	29.59	12.6	29.63	29.35	13.5	3,778	0.36%
2021/12/10	11	28.45	8	28.61	28.00	3	3,381	0.09%
2021/12/09	11	28.41	12.1	28.33	28.75	-1.1	3,185	-0.03%
2021/12/08	49.1	27.16	47	27.34	28.15	2.1	2,709	0.08%
2021/12/07	82.2	25.59	88	25.49	25.90	-5.8	2,112	-0.27%
2021/12/06	5	23.43	23	23.94	24.20	-18	1,445	-1.24%
2021/11/29	0	0.00	12	21.30	20.85	-12	1,214	-0.99%
2021/11/26	0	0.00	3	21.45	21.55	-3	1,193	-0.25%
2021/11/25	5	22.36	10	22.65	22.15	-5	1,172	-0.43%
2021/11/24	6	23.07	10	22.90	23.10	-4	1,137	-0.35%
2021/11/23	49	23.18	25	23.10	23.15	24	1,043	2.30%
2021/11/19	4	21.85	2	21.35	21.35	2	860	0.23%
2021/11/18	14	22.93	42	22.75	22.05	-28	827	-3.38%
2021/11/17	6	22.20	13	22.15	22.80	-7	632	-1.11%
2021/11/16	2	20.60	10.1	20.79	20.80	-8.1	480	-1.69%
2021/11/12	5	19.67	0	0.00	19.20	5	451	1.11%
2021/11/10	7	20.09	0	0.00	19.65	7	454	1.54%
2021/11/09	0	0.00	0.1	18.95	19.00	-0.1	447	-0.03%
2021/11/03	0	0.00	0.2	18.30	18.50	-0.2	925	-0.03%
2021/10/29	4	18.08	0	0.00	18.05	4	981	0.41%
2021/10/28	4	18.15	0.1	18.00	18.20	3.9	1,018	0.38%
2021/10/27	2	17.75	0	0.00	17.90	2	1,031	0.19%
2021/10/26	10	17.71	0	0.00	17.75	10	1,053	0.95%
2021/10/25	4	17.55	0	0.00	17.70	4	1,073	0.37%
2021/10/19	0	0.00	2	17.00	17.05	-2	1,570	-0.13%
2021/10/13	1	16.10	0	0.00	15.50	1	1,661	0.06%
2021/10/12	1	16.40	0	0.00	16.00	1	1,682	0.06%
2021/10/08	1	17.00	0.4	16.89	16.70	0.6	1,794	0.03%
2021/09/24	0	0.00	1	17.60	17.75	-1	2,189	-0.05%
2021/09/23	0	0.00	1	17.55	17.60	-1	2,196	-0.05%
2021/09/22	0	0.00	1	17.35	17.35	-1	2,205	-0.05%
2021/09/17	0	0.00	1	17.50	17.35	-1	2,208	-0.05%
2021/09/16	0	0.00	1	17.20	17.55	-1	2,213	-0.05%
2021/09/15	2	17.15	24	17.17	17.20	-22	2,212	-0.99%
2021/09/14	0	0.00	25	17.72	17.60	-25	2,210	-1.13%
2021/09/09	1	17.75	0	0.00	17.70	1	2,248	0.04%
2021/09/08	10	17.75	0	0.00	17.55	10	2,251	0.44%
2021/09/07	1	18.00	0	0.00	17.95	1	2,253	0.04%
2021/09/06	0	0.00	10	18.30	18.25	-10	2,254	-0.44%
2021/08/30	1	18.75	0	0.00	18.75	1	2,301	0.04%
2021/08/27	0	0.00	2	18.83	18.75	-2	2,302	-0.09%
2021/08/25	1	18.55	1	19.00	18.65	0	2,311	0.00%
2021/08/23	1	18.35	0	0.00	18.40	1	2,333	0.04%
2021/08/20	1	18.15	6	18.09	18.05	-5	2,337	-0.21%
2021/08/18	15	17.70	1	18.00	18.50	14	2,336	0.60%
2021/08/16	5	18.55	6	18.69	18.65	-1	2,331	-0.04%
2021/08/13	13	19.79	10	19.59	19.25	3	2,316	0.13%
2021/08/12	3.7	19.88	1	19.80	19.75	2.7	2,311	0.12%
2021/08/11	621	22.75	622	20.05	19.65	-1	2,315	-0.04%	大買/大賣/
2021/08/10	3	21.80	19	21.45	21.75	-16	1,903	-0.84%
2021/08/09	7	22.13	16	22.33	21.80	-9	1,922	-0.47%
2021/08/06	10	22.95	5	23.20	22.75	5	1,957	0.26%
2021/08/05	23	23.38	12	23.34	23.30	11	1,979	0.56%
2021/08/04	22	23.12	7	23.21	22.90	15	2,010	0.75%
2021/08/03	12	23.18	5	23.20	23.20	7	2,017	0.35%
2021/08/02	5	22.54	1	22.55	22.70	4	1,998	0.20%
2021/07/30	5.1	22.89	5	22.40	22.00	0.1	2,006	0.00%
2021/07/29	3	22.05	3	22.25	22.15	0	2,009	0.00%
2021/07/28	1	21.90	6	21.49	21.70	-5	2,007	-0.25%
2021/07/27	13	22.78	1	23.30	22.50	12	2,007	0.60%
2021/07/26	26	23.80	51	23.42	23.70	-25	1,981	-1.26%
2021/07/23	37.1	23.15	7.8	22.88	23.20	29.3	1,746	1.68%
2021/07/22	12	22.30	3	22.27	22.15	9	1,632	0.55%
2021/07/20	4	21.33	0	0.00	21.25	4	1,663	0.24%
2021/07/15	2	22.80	3	22.37	22.40	-1	1,750	-0.06%
2021/07/14	0	0.00	1	21.30	21.75	-1	1,669	-0.06%
2021/07/13	15	22.17	5	22.25	22.00	10	1,689	0.59%
2021/07/12	25.1	22.16	25	22.37	22.90	0.1	1,651	0.01%
2021/07/09	0	20.40	0	0.00	21.65	0	1,591	0.00%
2021/07/08	2	21.23	2	21.00	21.00	0	1,637	0.00%
2021/07/07	3	21.30	5	21.10	21.40	-2	1,781	-0.11%
2021/07/06	0	0.00	3	19.95	19.95	-3	1,762	-0.17%
2021/07/02	1	19.55	0	0.00	19.55	1	1,957	0.05%
2021/06/30	0.1	19.40	0	0.00	19.50	0.1	2,507	0.00%
2021/06/29	0	19.45	0	0.00	19.45	0	3,018	0.00%
2021/06/28	0	19.95	0	0.00	19.75	0	3,401	0.00%
2021/06/25	0	0.00	3	19.80	19.70	-3	3,459	-0.09%
2021/06/24	1	19.60	0	0.00	19.75	1	3,506	0.03%
2021/06/21	2	19.60	4	19.45	19.30	-2	3,850	-0.05%
2021/06/18	5	20.38	6	20.45	20.10	-1	3,976	-0.03%
2021/06/17	0	0.00	5	20.05	20.05	-5	4,032	-0.12%
2021/06/15	0	0.00	1	20.05	20.00	-1	4,170	-0.02%
2021/06/11	0	0.00	1	20.55	20.10	-1	4,178	-0.02%
2021/06/10	10	20.35	0	0.00	20.40	10	4,178	0.24%
2021/06/08	3	20.00	0	0.00	20.00	3	4,161	0.07%
2021/06/07	1	20.10	0	0.00	19.90	1	4,162	0.02%
2021/06/01	3	21.10	0	0.00	21.00	3	4,155	0.07%
2021/05/26	0	0.00	0.2	19.60	20.00	-0.2	4,154	-0.01%
2021/05/25	10	20.10	10.1	20.10	19.90	-0.1	4,163	0.00%
2021/05/21	0	0.00	1	19.05	18.95	-1	4,179	-0.02%
2021/05/20	0.3	19.00	55	18.50	18.50	-54.7	4,208	-1.30%
2021/05/19	4	18.89	0	0.00	19.20	4	4,239	0.09%
2021/05/18	2	18.95	1	18.40	19.15	1	4,233	0.02%
2021/05/17	51	17.66	0	0.00	17.65	51	4,224	1.21%
2021/05/14	2	19.70	7	19.61	19.60	-5	4,197	-0.12%
2021/05/13	2	19.40	0	0.00	19.35	2	4,145	0.05%
2021/05/12	1	19.10	5	19.57	18.70	-4	4,110	-0.10%
2021/05/11	5	20.25	13	20.85	19.70	-8	4,089	-0.20%
2021/05/10	6	21.32	17	21.51	21.55	-11	4,070	-0.27%
2021/05/07	22	21.55	0	0.00	21.95	22	4,063	0.54%
2021/05/06	0	0.00	3	21.22	20.25	-3	4,041	-0.07%
2021/05/05	12	21.18	17	20.79	20.85	-5	4,020	-0.12%
2021/05/04	4	20.45	8	20.78	20.15	-4	4,003	-0.10%
2021/05/03	4	22.23	31	22.00	21.35	-27	3,972	-0.68%
2021/04/29	0	0.00	2	23.55	23.25	-2	3,972	-0.05%
2021/04/28	15	23.97	2	23.48	23.85	13	3,963	0.33%
2021/04/27	15	23.83	30	23.90	23.65	-15	3,950	-0.38%
2021/04/26	7	23.66	12	23.73	24.10	-5	3,910	-0.13%
2021/04/23	16	23.28	9	23.36	23.30	7	3,877	0.18%
2021/04/22	5	23.23	13	23.10	22.30	-8	3,829	-0.21%
2021/04/21	0	0.00	1	24.00	23.50	-1	3,786	-0.03%
2021/04/20	6	24.07	5	23.83	23.60	1	3,765	0.03%
2021/04/19	6	23.65	6	23.58	23.60	0	3,741	0.00%
2021/04/16	6	23.64	10	23.24	23.10	-4	3,708	-0.11%
2021/04/15	3.5	23.17	2	23.30	23.40	1.5	3,695	0.04%
2021/04/14	19	22.89	7	22.78	22.75	12	3,774	0.32%
2021/04/13	56	24.93	119	25.30	24.10	-63	3,702	-1.70%	大賣/
2021/04/12	33	24.27	10	24.22	24.00	23	3,652	0.63%
2021/04/09	21.5	24.26	11	24.18	23.95	10.5	3,725	0.28%
2021/04/08	17	25.08	5	25.28	24.70	12	3,672	0.33%
2021/04/07	95	24.59	7.4	24.54	25.00	87.6	3,569	2.45%
2021/04/06	89.1	25.22	447	25.46	25.00	-357.9	3,426	-10.45%	大賣/鉅額交易
2021/04/01	462.2	22.81	431	22.24	23.25	31.2	3,033	1.03%	大買/大賣/
2021/03/31	360	21.09	41	20.59	21.15	319	2,528	12.61%	大買/鉅額交易
2021/03/30	6	19.33	4	19.49	19.25	2	2,259	0.09%
2021/03/29	1	18.90	0	0.00	19.40	1	2,276	0.04%
2021/03/26	25	19.59	15	19.37	19.10	10	2,238	0.45%
2021/03/25	1	18.65	12	18.73	18.75	-11	1,969	-0.56%
2021/03/24	6	18.78	3	18.83	18.65	3	1,971	0.15%
2021/03/23	26	18.89	18	19.05	18.80	8	1,940	0.41%
2021/03/22	7	18.57	19	18.57	18.50	-12	1,853	-0.65%
2021/03/19	6	17.83	4	17.85	18.00	2	1,795	0.11%
2021/03/18	16.1	18.11	18	18.04	17.85	-1.9	1,780	-0.11%
2021/03/17	5	17.45	20	17.40	17.40	-15	1,732	-0.87%
2021/03/16	9	17.31	0	0.00	17.25	9	1,805	0.50%
2021/03/15	10	17.23	0	0.00	17.40	10	1,816	0.55%
2021/03/12	0	0.00	1	17.15	17.10	-1	1,818	-0.06%
2021/03/11	1	17.05	5	17.05	17.05	-4	1,884	-0.21%
2021/03/10	5	16.75	0	0.00	16.90	5	1,903	0.26%
2021/03/09	0	0.00	3	16.75	16.75	-3	1,953	-0.15%
2021/03/08	1	16.70	70	17.08	16.70	-69	1,979	-3.49%
2021/03/05	0	0.00	1	17.15	17.10	-1	2,015	-0.05%
2021/03/04	1	17.30	0	0.00	17.05	1	2,090	0.05%
2021/03/03	1	17.45	1	17.45	17.35	0	2,108	0.00%
2021/03/02	3	17.58	2	17.45	17.30	1	2,117	0.05%
2021/02/26	0	0.00	1	17.00	17.35	-1	2,128	-0.05%
2021/02/25	4	17.48	0	0.00	17.40	4	2,147	0.19%
2021/02/24	0	0.00	3	17.40	17.35	-3	2,168	-0.14%
2021/02/22	0	0.00	5	17.56	17.50	-5	2,288	-0.22%
2021/02/19	0	0.00	1	17.15	17.20	-1	2,271	-0.04%
2021/02/18	1	16.50	12	16.50	16.60	-11	2,295	-0.48%
2021/02/17	2	16.10	0	0.00	16.25	2	2,314	0.09%
2021/02/05	3	16.25	0	0.00	16.05	3	2,318	0.13%
2021/02/02	12	16.31	2	16.00	15.95	10	2,771	0.36%
2021/02/01	3	15.47	0	0.00	16.00	3	2,797	0.11%
2021/01/29	0	0.00	10	15.80	15.60	-10	2,840	-0.35%
2021/01/28	5	15.75	4	15.70	15.70	1	2,911	0.03%
2021/01/27	0	0.00	8	15.90	15.90	-8	2,929	-0.27%
2021/01/26	2	15.95	2	15.90	15.85	0	2,955	0.00%
2021/01/25	3	15.78	2	15.95	16.00	1	2,981	0.03%
2021/01/22	2	16.20	1	16.05	15.90	1	3,010	0.03%
2021/01/21	15	15.45	0	0.00	15.50	15	3,029	0.50%
2021/01/20	15	15.78	0	0.00	15.65	15	3,145	0.48%
2021/01/19	13	16.12	8	16.20	16.15	5	3,231	0.15%
2021/01/18	10	15.65	0	0.00	15.85	10	3,254	0.31%
2021/01/15	5	15.95	3	15.95	15.90	2	3,270	0.06%
2021/01/14	17	16.28	3	16.32	16.30	14	3,319	0.42%
2021/01/13	10	16.25	0	0.00	16.25	10	3,417	0.29%
2021/01/12	0	0.00	1	16.25	16.20	-1	3,478	-0.03%
2021/01/08	7	17.18	0	0.00	16.95	7	3,698	0.19%
2021/01/07	4	17.80	0	0.00	17.25	4	4,095	0.10%
2021/01/06	0	0.00	9	16.98	16.70	-9	4,176	-0.22%
2021/01/05	2	17.55	10	17.59	17.40	-8	4,160	-0.19%
2021/01/04	8	17.60	4	17.66	17.60	4	4,079	0.10%
2020/12/31	2	16.55	4	16.83	16.80	-2	4,058	-0.05%
2020/12/30	2	16.70	2	16.53	16.40	0	4,166	0.00%
2020/12/29	5	16.68	3	16.85	16.70	2	4,183	0.05%
2020/12/28	3	16.75	4	16.65	16.55	-1	4,309	-0.02%
2020/12/25	3	17.00	2	16.90	16.75	1	4,329	0.02%
2020/12/24	18	17.07	74	16.96	16.90	-56	4,327	-1.29%
2020/12/23	0	0.00	3	16.90	17.05	-3	4,225	-0.07%
2020/12/22	4	16.19	0	0.00	16.00	4	4,217	0.09%
2020/12/21	2	16.30	2	16.35	16.30	0	4,244	0.00%
2020/12/18	4	16.58	4	16.65	16.55	0	4,327	0.00%
2020/12/17	3	16.50	2	16.45	16.50	1	4,337	0.02%
2020/12/16	0	0.00	3	16.70	16.70	-3	4,354	-0.07%
2020/12/15	7	16.22	6	16.05	16.15	1	4,414	0.02%
2020/12/14	7	16.14	2	16.10	16.40	5	4,455	0.11%
2020/12/11	64	15.82	118	15.89	15.80	-54	4,514	-1.20%	大賣/
2020/12/10	14	16.74	13	16.63	16.50	1	4,515	0.02%
2020/12/09	15	17.36	2	17.25	17.25	13	4,515	0.29%
2020/12/08	4	17.21	16	17.27	17.20	-12	4,631	-0.26%
2020/12/07	31	17.43	15	17.33	17.15	16	4,831	0.33%
2020/12/04	45	17.69	10	17.65	17.65	35	4,898	0.71%
2020/12/03	32	17.76	2	18.10	17.75	30	5,109	0.59%
2020/12/02	9	17.99	6	18.08	17.90	3	5,226	0.06%
2020/12/01	8	18.01	0	0.00	17.90	8	5,347	0.15%
2020/11/30	5	18.12	10	18.20	18.10	-5	5,665	-0.09%
2020/11/27	2	17.75	3	17.77	17.65	-1	5,793	-0.02%
2020/11/26	3	17.60	5	17.55	17.55	-2	5,787	-0.03%
2020/11/25	2	17.58	9	17.66	17.45	-7	5,829	-0.12%
2020/11/24	7	17.38	2.7	17.03	17.45	4.3	5,871	0.07%
2020/11/23	7	17.61	2	17.40	17.40	5	5,892	0.08%
2020/11/20	4	17.95	0	0.00	17.65	4	5,868	0.07%
2020/11/19	15	17.91	16	17.97	18.00	-1	5,840	-0.02%
2020/11/18	2	17.60	2	17.45	17.40	0	5,726	0.00%
2020/11/17	4	17.58	3	17.58	17.60	1	5,713	0.02%
2020/11/16	4	17.45	13	17.30	17.20	-9	5,674	-0.16%
2020/11/13	2	17.60	7	17.53	17.45	-5	5,658	-0.09%
2020/11/12	29	18.03	61	17.83	17.40	-32	5,661	-0.57%
2020/11/11	56	17.80	53	17.84	17.75	3	5,349	0.06%
2020/11/10	5	17.55	9	17.40	17.50	-4	5,250	-0.08%
2020/11/09	5	17.77	120	17.39	17.55	-115	5,251	-2.19%	大賣/鉅額交易
2020/11/06	2	17.95	19	17.89	17.60	-17	5,242	-0.32%
2020/11/05	14	17.76	16	17.76	17.85	-2	5,226	-0.04%
2020/11/04	17	17.37	1	17.25	17.05	16	5,278	0.30%
2020/11/03	1	17.15	0	0.00	17.15	1	5,276	0.02%
2020/11/02	2	17.15	2	17.05	16.90	0	5,261	0.00%
2020/10/30	7	17.66	7	17.26	17.25	0	5,256	0.00%
2020/10/29	35	17.80	2	17.78	17.95	33	5,249	0.63%
2020/10/28	26	17.96	21	18.27	17.95	5	5,241	0.10%
2020/10/27	19	17.41	5	17.28	18.30	14	5,130	0.27%
2020/10/26	17	17.28	9	17.26	17.10	8	5,038	0.16%
2020/10/23	1	17.45	6	17.34	17.45	-5	5,017	-0.10%
2020/10/22	30	17.22	11	17.00	17.25	19	5,006	0.38%
2020/10/21	13	17.59	5	17.91	17.40	8	4,988	0.16%
2020/10/20	24	18.01	3	17.93	17.55	21	4,892	0.43%
2020/10/19	49	17.85	8	17.79	17.70	41	4,857	0.84%
2020/10/16	56	18.51	14	18.58	17.75	42	4,804	0.87%
2020/10/15	66	19.16	123	19.21	19.15	-57	4,674	-1.22%	大賣/
2020/10/14	27	17.73	56	18.33	18.35	-29	4,280	-0.68%
2020/10/13	0	0.00	1	16.85	16.70	-1	4,154	-0.02%
2020/10/12	2	17.00	4	16.98	17.10	-2	4,218	-0.05%
2020/10/08	30	17.12	28	17.07	16.95	2	4,212	0.05%
2020/10/07	18	16.52	18	16.73	16.80	0	4,177	0.00%
2020/10/06	1	16.15	5	16.20	16.10	-4	4,181	-0.10%
2020/10/05	13	16.09	1	16.25	16.20	12	4,304	0.28%
2020/09/30	17	16.01	0	0.00	15.75	17	4,247	0.40%
2020/09/29	5	15.55	0	0.00	15.55	5	4,223	0.12%
2020/09/28	8	15.49	3	15.47	15.50	5	4,267	0.12%
2020/09/25	47	15.38	11	15.90	15.00	36	4,324	0.83%
2020/09/24	16	16.49	0	0.00	16.25	16	4,258	0.38%
2020/09/23	21	16.66	73	16.72	16.60	-52	4,226	-1.23%
2020/09/22	23	16.22	8	16.45	16.10	15	4,141	0.36%
2020/09/21	1	16.85	0	0.00	16.95	1	4,105	0.02%
2020/09/18	61	17.33	40	17.06	16.95	21	4,087	0.51%
2020/09/17	3	17.25	0	0.00	17.15	3	3,999	0.08%
2020/09/16	18	17.18	21	17.22	16.90	-3	3,958	-0.08%
2020/09/15	17	17.05	18	16.96	16.90	-1	3,912	-0.03%
2020/09/14	10	17.09	3	17.10	16.70	7	3,906	0.18%
2020/09/11	33	17.06	6	16.65	16.80	27	3,911	0.69%
2020/09/10	39	18.35	92	18.35	17.50	-53	3,821	-1.39%
2020/09/09	37	17.04	9	17.22	17.70	28	3,772	0.74%
2020/09/08	48	16.73	157	16.43	17.00	-109	3,657	-2.98%	大賣/鉅額交易
2020/09/07	17	16.18	19	16.27	15.95	-2	3,424	-0.06%
2020/09/04	9	15.16	6	15.28	15.30	3	3,268	0.09%
2020/09/03	11	15.39	13	15.15	15.25	-2	3,119	-0.06%
2020/09/02	17	14.09	51.6	14.37	14.55	-34.6	2,757	-1.25%
2020/09/01	3	13.07	1	12.90	13.25	2	2,551	0.08%
2020/08/31	9	13.36	1.7	13.28	13.20	7.3	2,531	0.29%
2020/08/28	7	13.07	4.8	13.02	13.00	2.2	2,469	0.09%
2020/08/27	11	12.64	0	0.00	12.50	11	2,401	0.46%
2020/08/26	4	12.54	0	0.00	12.50	4	2,353	0.17%
2020/08/25	7	12.51	0	0.00	12.55	7	2,342	0.30%
2020/08/24	5	12.06	0	0.00	12.05	5	2,327	0.21%
2020/08/21	10	11.93	0	0.00	12.05	10	2,333	0.43%
2020/08/20	40	11.74	8	11.34	11.65	32	2,358	1.36%
2020/08/19	19	12.67	0	0.00	12.55	19	2,327	0.82%
2020/08/18	11	12.82	0	0.00	12.75	11	2,312	0.48%
2020/08/17	0	0.00	1	12.85	12.85	-1	2,292	-0.04%
2020/08/14	5	12.85	0	0.00	12.85	5	2,282	0.22%
2020/08/13	5	12.80	1	12.65	12.65	4	2,258	0.18%
2020/08/11	0	0.00	2	12.63	12.40	-2	2,175	-0.09%
2020/08/10	13	12.95	19	13.12	13.20	-6	2,134	-0.28%
2020/08/05	0	0.00	3	12.40	12.35	-3	1,970	-0.15%
2020/08/03	6	12.38	10	12.60	12.25	-4	1,920	-0.21%
2020/07/31	12	12.26	0	0.00	12.20	12	1,866	0.64%
2020/07/28	0	0.00	1	10.90	10.80	-1	1,853	-0.05%
2020/07/27	0	0.00	23	11.75	11.40	-23	1,845	-1.25%
2020/07/24	0	0.00	5	12.40	12.05	-5	1,802	-0.28%
2020/07/22	1	12.50	0	0.00	12.60	1	1,799	0.06%
2020/07/21	1	12.50	5	12.75	12.40	-4	1,796	-0.22%
2020/07/17	7	13.21	7	13.42	13.05	0	1,874	0.00%
2020/07/16	18	13.28	16	13.38	13.10	2	1,811	0.11%
2020/07/15	2	13.20	1	13.10	12.40	1	1,720	0.06%
2020/07/14	3	13.68	2	14.05	13.20	1	1,683	0.06%
2020/07/13	41	13.72	19	13.83	13.55	22	1,607	1.37%
2020/07/10	22	13.13	20	13.10	13.50	2	1,452	0.14%
2020/07/09	0	0.00	1	11.70	12.30	-1	1,299	-0.08%
2020/07/07	6	11.87	4	11.50	11.25	2	1,202	0.17%
2020/07/06	20	11.80	1	10.95	11.80	19	1,149	1.65%
2020/07/02	1	10.90	1	10.90	10.85	0	1,070	0.00%
2020/07/01	0	0.00	1	11.35	11.00	-1	1,061	-0.09%
2020/06/30	0	0.00	1	11.30	11.10	-1	1,050	-0.10%
2020/06/29	0	0.00	1	10.90	10.90	-1	1,036	-0.10%
2020/06/24	4	11.29	13	11.24	11.20	-9	1,027	-0.88%
2020/06/19	2	11.55	54	11.66	11.65	-52	979	-5.31%
2020/06/18	11	11.84	9	11.53	11.90	2	923	0.22%
2020/06/17	1	11.00	2	11.15	10.85	-1	831	-0.12%
2020/06/16	7	11.54	10	11.08	11.40	-3	782	-0.38%
2020/06/15	1	10.55	0	0.00	10.55	1	623	0.16%
2020/06/12	2	9.83	5	9.45	9.76	-3	602	-0.50%
2020/06/11	1	9.96	1	10.10	9.72	0	604	0.00%
2020/06/10	2	9.94	1	10.10	9.94	1	587	0.17%
2020/06/08	17	9.89	0	0.00	9.94	17	585	2.91%
2020/06/04	8	9.94	0	0.00	9.95	8	577	1.39%
2020/05/27	8	9.96	0	0.00	9.99	8	558	1.43%
2020/05/19	0	0.00	5	9.53	9.47	-5	515	-0.97%
2020/05/15	1	9.46	1	9.44	9.38	0	510	0.00%
2020/05/05	21	9.26	0	0.00	9.25	21	497	4.22%
2020/05/04	0	0.00	15	9.44	9.30	-15	494	-3.04%
2020/04/30	0	0.00	2	9.29	9.23	-2	467	-0.43%
2020/04/29	11	9.33	3	9.33	9.31	8	461	1.73%
2020/04/28	15	9.30	2	9.22	9.35	13	451	2.88%
2020/04/27	1	10.05	2	9.88	9.68	-1	437	-0.23%
2020/04/24	11	10.04	11	10.12	10.10	0	416	0.00%
2020/04/23	9	10.41	17	9.87	10.45	-8	389	-2.05%
2020/04/21	15	8.70	0	0.00	8.72	15	239	6.27%
2020/04/14	0	8.38	0	0.00	8.38	0	225	0.00%
2020/03/19	0	0.00	95	5.30	5.30	-95	166	-57.16%
2020/03/16	1	6.61	0	0.00	6.61	1	144	0.69%
2020/03/13	20	6.66	10	6.70	6.70	10	143	6.95%
2020/03/05	4	8.05	0	0.00	8.05	4	131	3.04%
2020/02/21	2	8.43	0	0.00	8.43	2	123	1.62%
2020/02/19	2	8.47	0	0.00	8.53	2	123	1.63%
2020/02/17	3	8.77	0	0.00	8.77	3	122	2.45%
2020/02/14	1	8.84	0	0.00	8.84	1	126	0.79%
2020/02/04	20	8.15	0	0.00	8.17	20	136	14.70%
2019/12/16	0	0.00	10	9.50	9.50	-10	294	-3.40%
2019/12/13	0	0.00	1	9.60	9.54	-1	297	-0.34%
2019/12/12	0	0.00	43	9.58	9.56	-43	368	-11.66%
2019/12/09	1	9.71	0	0.00	9.71	1	369	0.27%
2019/12/06	2	9.65	0	0.00	9.65	2	369	0.54%
2019/11/21	1	9.76	0	0.00	9.76	1	401	0.25%
2019/11/19	3	9.84	0	0.00	9.84	3	405	0.74%
2019/11/14	1	10.00	0	0.00	10.00	1	435	0.23%
2019/10/21	2	9.92	0	0.00	9.99	2	385	0.52%
2019/10/08	3	9.83	0	0.00	10.10	3	347	0.86%
2019/10/07	5	9.98	0	0.00	9.98	5	333	1.50%
2019/10/01	1	9.32	0	0.00	9.34	1	237	0.42%
2019/09/26	2	9.39	0	0.00	9.39	2	238	0.84%
2019/09/20	1	9.52	0	0.00	9.51	1	242	0.41%
2019/09/18	0	0.00	3	9.63	9.52	-3	235	-1.28%
2019/09/17	3	9.87	0	0.00	9.70	3	231	1.30%
2019/09/16	2	9.41	0	0.00	9.41	2	161	1.24%
2019/09/09	2	9.51	0	0.00	9.51	2	167	1.20%
2019/09/04	0	0.00	1	9.63	9.63	-1	158	-0.63%
2019/09/02	3	9.46	2	9.47	9.45	1	147	0.68%
2019/07/30	0	0.00	1	9.90	9.90	-1	137	-0.73%
2019/07/26	2	9.88	0	0.00	9.88	2	138	1.44%
2019/07/24	0	0.00	2	9.80	9.79	-2	139	-1.44%
2019/07/11	0	0.00	1	9.74	9.72	-1	177	-0.56%
2019/06/10	2	10.40	0	0.00	10.15	2	296	0.67%
2019/06/05	5	10.56	0	0.00	10.45	5	302	1.65%
2019/04/29	1	10.70	0	0.00	10.70	1	465	0.21%
2019/04/18	5	11.00	5	11.25	11.00	0	558	0.00%
2019/04/17	1	11.50	29	11.62	11.30	-28	549	-5.10%
2019/04/16	3	11.92	138	11.65	11.40	-135	535	-25.20%	大賣/鉅額交易
2019/04/15	2	10.90	0	0.00	11.00	2	484	0.41%
2019/04/09	3	11.00	0	0.00	10.95	3	464	0.65%
2019/03/29	0	0.00	3	10.50	10.50	-3	442	-0.68%
2019/03/14	0	0.00	6	10.57	10.50	-6	525	-1.14%
2019/03/13	2	10.45	16	10.45	10.45	-14	526	-2.66%
2019/03/12	7	10.46	0	0.00	10.45	7	522	1.34%
2019/03/11	4	10.53	0	0.00	10.45	4	525	0.76%
2019/03/08	9	10.68	0	0.00	10.60	9	565	1.59%
2019/03/07	6	10.95	6	10.75	10.75	0	566	0.00%
2019/02/27	2	11.00	0	0.00	11.00	2	570	0.35%
2019/02/26	3	11.10	0	0.00	10.90	3	569	0.53%
2019/02/25	2	11.20	0	0.00	11.05	2	567	0.35%
2019/02/22	3	11.15	0	0.00	11.00	3	557	0.54%
2019/02/21	0	0.00	1	11.10	10.95	-1	555	-0.18%
2019/02/20	0	0.00	2	11.30	11.05	-2	550	-0.36%
2019/02/19	4	11.45	10	11.50	11.35	-6	541	-1.11%
2019/02/18	0	0.00	10	11.00	10.90	-10	500	-2.00%
2019/02/15	0	0.00	18	10.55	10.65	-18	475	-3.78%
2019/02/14	0	0.00	6	10.65	10.75	-6	469	-1.28%
2019/02/13	0	0.00	1	10.30	10.30	-1	458	-0.22%
2019/02/12	0	0.00	12	10.21	10.05	-12	459	-2.61%
2019/02/11	0	0.00	2	10.20	10.00	-2	463	-0.43%
2019/01/30	0	0.00	2	10.08	10.10	-2	471	-0.42%
2019/01/29	6	10.02	0	0.00	10.00	6	476	1.26%
2019/01/28	3	10.18	1	10.10	10.05	2	479	0.42%
2019/01/25	1	10.40	0	0.00	10.30	1	486	0.21%
2019/01/24	1	10.40	0	0.00	10.45	1	506	0.20%
2019/01/23	5	10.40	2	10.40	10.40	3	519	0.58%
2019/01/22	4	10.45	0	0.00	10.35	4	518	0.77%
2019/01/21	7	10.69	0	0.00	10.65	7	514	1.36%
2019/01/18	4	11.21	1	11.30	11.00	3	500	0.60%
2018/12/27	5	9.98	0	0.00	9.82	5	477	1.05%
2018/12/22	1	9.85	0	0.00	9.85	1	483	0.21%
2018/12/18	2	10.05	0	0.00	10.05	2	493	0.41%
2018/12/13	5	10.56	3	10.75	10.70	2	498	0.40%
2018/12/10	4	10.15	0	0.00	10.20	4	416	0.96%
2018/12/03	0	0.00	4	11.15	10.75	-4	456	-0.88%
2018/11/30	6	10.15	6	10.23	10.15	0	418	0.00%
2018/11/26	2	10.15	0	0.00	9.96	2	439	0.45%
2018/11/21	10	9.93	0	0.00	10.00	10	517	1.93%
2018/11/20	0	0.00	10	10.28	9.99	-10	540	-1.85%
2018/11/08	0	0.00	2	10.25	10.50	-2	599	-0.33%
2018/11/02	3	9.80	0	0.00	9.79	3	654	0.46%
2018/11/01	4	9.72	1	9.74	9.70	3	665	0.45%
2018/10/31	2	8.44	1	8.41	8.94	1	667	0.15%
2018/10/30	1	8.17	0	0.00	8.13	1	686	0.15%
2018/10/25	3	8.25	0	0.00	8.15	3	931	0.32%
2018/10/24	4	8.50	0	0.00	8.66	4	1,250	0.32%
2018/10/19	0	0.00	2	8.55	8.85	-2	1,302	-0.15%
2018/10/16	2	9.10	0	0.00	9.09	2	1,371	0.15%
2018/10/12	0	0.00	8	8.57	8.96	-8	1,426	-0.56%
2018/10/11	1	8.54	5	8.67	8.54	-4	1,449	-0.28%
2018/10/05	0	0.00	20	9.99	9.89	-20	1,495	-1.34%
2018/10/03	2	10.60	0	0.00	10.60	2	1,584	0.13%
2018/10/01	2	10.70	0	0.00	10.85	2	1,722	0.12%
2018/09/27	5	11.10	0	0.00	10.95	5	1,829	0.27%
2018/09/18	1	10.80	5	10.80	10.80	-4	2,450	-0.16%
2018/09/14	6	11.25	0	0.00	11.25	6	3,164	0.19%
2018/09/12	1	11.00	0	0.00	11.00	1	3,564	0.03%
2018/09/10	14	11.35	0	0.00	10.90	14	3,988	0.35%
2018/09/07	15	11.87	0	0.00	11.80	15	4,010	0.37%
2018/09/06	2	12.00	0	0.00	12.05	2	4,071	0.05%
2018/09/04	3	12.15	0	0.00	12.15	3	4,444	0.07%
2018/09/03	0	0.00	5	12.40	12.20	-5	4,525	-0.11%
2018/08/28	5	12.50	0	0.00	12.55	5	4,833	0.10%
2018/08/27	3	12.23	0	0.00	12.20	3	4,869	0.06%
2018/08/24	8	12.01	0	0.00	11.90	8	4,912	0.16%
2018/08/23	3	12.05	0	0.00	12.10	3	4,960	0.06%
2018/08/21	0	0.00	2	12.10	12.40	-2	5,030	-0.04%
2018/08/20	16	12.09	0	0.00	12.05	16	5,037	0.32%
2018/08/16	19	12.44	0	0.00	12.40	19	5,059	0.38%
2018/08/15	1	12.50	0	0.00	12.50	1	5,087	0.02%
2018/08/13	10	12.35	0	0.00	12.35	10	5,091	0.20%
2018/08/10	5	13.05	10	13.13	13.05	-5	5,084	-0.10%
2018/08/09	6	13.20	6	13.07	13.00	0	5,143	0.00%
2018/08/08	1	13.65	0	0.00	13.50	1	5,162	0.02%
2018/08/07	5.7	13.93	0	0.00	13.75	5.7	5,187	0.11%
2018/08/06	2	14.25	2	14.20	14.10	0	5,198	0.00%
2018/08/03	15	14.59	14	14.76	14.30	1	5,222	0.02%
2018/08/02	0	0.00	1	14.30	14.10	-1	5,176	-0.02%
2018/08/01	17	14.07	0	0.00	14.00	17	5,151	0.33%
2018/07/31	12	13.83	23	14.22	14.35	-11	5,170	-0.21%
2018/07/30	5	13.25	0	0.00	13.05	5	4,948	0.10%
2018/07/26	0	0.00	1	13.00	12.70	-1	5,136	-0.02%
2018/07/25	0	0.00	0.8	12.55	12.65	-0.8	5,191	-0.01%
2018/07/23	0	0.00	3	12.23	12.25	-3	5,173	-0.06%
2018/07/20	6	12.08	0	0.00	12.05	6	5,168	0.12%
2018/07/19	9	13.00	0	0.00	12.55	9	5,137	0.18%
2018/07/18	4	12.80	0	0.00	12.85	4	5,116	0.08%
2018/07/17	5	13.20	15	13.28	13.10	-10	5,096	-0.20%
2018/07/16	18	13.55	2	13.68	13.45	16	5,087	0.31%
2018/07/13	12	13.42	6	13.64	13.45	6	5,069	0.12%
2018/07/12	7	13.39	9	13.44	13.35	-2	5,032	-0.04%
2018/07/11	12	13.43	24	13.50	13.15	-12	4,980	-0.24%
2018/07/10	1	14.30	5	14.10	14.10	-4	4,941	-0.08%
2018/07/09	15	14.55	5	14.46	14.25	10	4,881	0.20%
2018/07/06	42	14.21	5	14.10	14.20	37	4,810	0.77%
2018/07/05	5	14.75	83	14.60	14.45	-78	4,773	-1.63%
2018/07/04	1	14.70	8	14.69	14.70	-7	4,740	-0.15%
2018/07/03	23	14.58	7	14.91	14.45	16	4,706	0.34%
2018/07/02	8	15.49	13	15.78	15.00	-5	4,635	-0.11%
2018/06/29	17	15.93	11	16.05	15.75	6	4,562	0.13%
2018/06/28	19	16.70	45	17.05	16.30	-26	4,470	-0.58%
2018/06/27	10	16.51	12	17.11	16.50	-2	4,373	-0.05%
2018/06/26	34	15.94	2	16.18	15.95	32	4,181	0.77%
2018/06/25	82	16.99	40	16.82	16.90	42	4,025	1.04%
2018/06/22	18	14.97	16	15.86	15.95	2	3,499	0.06%
2018/06/21	6	14.55	4	14.75	14.50	2	3,298	0.06%
2018/06/20	7	14.89	8	14.47	13.80	-1	3,230	-0.03%
2018/06/19	1	13.80	12	14.25	14.85	-11	3,051	-0.36%
2018/06/15	8	13.81	1	13.50	13.50	7	2,865	0.24%
2018/06/14	9	14.07	1	14.50	13.80	8	2,858	0.28%
2018/06/13	10	13.65	60	13.48	13.70	-50	2,807	-1.78%
2018/06/12	21	14.40	32	13.78	13.90	-11	2,802	-0.39%
2018/06/11	2	13.90	1	13.90	14.40	1	2,537	0.04%
2018/06/08	5	12.30	4	12.01	13.10	1	2,588	0.04%
2018/06/07	5	12.00	1	11.90	11.95	4	2,443	0.16%
2018/06/06	12	12.25	81	12.23	11.95	-69	2,451	-2.82%
2018/06/05	4	11.85	0	0.00	11.80	4	2,414	0.17%
2018/06/04	80	11.80	1	11.80	11.75	79	2,391	3.30%
2018/06/01	76	12.07	3	12.23	11.80	73	2,341	3.12%
2018/05/31	1	12.05	0	0.00	11.55	1	2,273	0.04%
2018/05/30	17	11.10	4	11.75	11.80	13	2,215	0.59%
2018/05/29	5	11.25	0	0.00	10.85	5	2,144	0.23%
2018/05/28	2	11.03	0	0.00	11.05	2	2,129	0.09%
2018/05/25	1	11.30	0	0.00	11.05	1	2,115	0.05%
2018/05/22	2	11.70	0	0.00	11.75	2	2,033	0.10%
2018/05/21	2	12.05	0	0.00	11.70	2	2,014	0.10%
2018/05/18	4	11.58	0	0.00	11.60	4	1,993	0.20%
2018/05/16	0	0.00	1	11.05	11.45	-1	1,907	-0.05%
2018/05/15	0	0.00	2	10.60	10.45	-2	1,869	-0.11%
2018/05/11	2	11.60	0	0.00	11.05	2	1,796	0.11%
2018/05/10	3	12.55	2	12.35	11.90	1	1,738	0.06%
2018/05/09	2	12.05	2	11.85	11.75	0	1,669	0.00%
2018/05/08	0	0.00	3	12.72	12.25	-3	1,638	-0.18%
2018/05/07	8	12.06	2	12.25	12.25	6	1,542	0.39%
2018/05/04	2	11.75	0	0.00	11.15	2	1,440	0.14%
2018/05/03	0	0.00	15	12.66	11.90	-15	1,394	-1.08%
2018/05/02	4	10.79	8	11.80	11.80	-4	1,217	-0.33%
2018/04/30	0	0.00	2	10.70	10.75	-2	1,139	-0.18%
2018/04/19	3	9.66	0	0.00	9.61	3	1,077	0.28%
2018/04/17	1	9.50	0	0.00	9.40	1	1,069	0.09%
2018/03/30	1	10.20	5	10.45	10.30	-4	979	-0.41%
2018/03/28	2	10.80	8	10.90	10.90	-6	943	-0.64%
2018/03/26	17	11.62	0	0.00	11.30	17	912	1.86%
2018/03/23	0	0.00	15	11.45	11.70	-15	855	-1.75%
2018/03/21	0	0.00	1	10.45	10.35	-1	725	-0.14%
2018/03/19	3	10.30	0	0.00	10.30	3	689	0.44%
2018/03/15	5	11.80	0	0.00	12.00	5	587	0.85%
2018/03/14	1	12.00	94	12.12	12.10	-93	541	-17.16%
2018/03/13	14	11.55	0	0.00	11.65	14	410	3.41%
2018/03/12	80	10.55	1	10.45	10.60	79	311	25.38%
2018/03/09	1	10.85	10	10.45	10.55	-9	285	-3.15%
2018/03/07	10	9.04	0	0.00	9.00	10	236	4.22%
2018/02/06	1	8.20	50	8.78	8.60	-49	489	-10.00%
2018/02/05	0	0.00	10	9.10	9.10	-10	486	-2.05%
2018/01/05	0	0.00	2	10.20	9.98	-2	485	-0.41%
2018/01/04	0	0.00	1	9.99	10.00	-1	480	-0.21%