凌陽 (2401)-永豐金-敦南券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.30
漲跌
▲0.85
漲幅
+3.10%
成交量
3,282張
產業
上市半導體類股
984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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/23	0	0.00	2	27.75	27.45	-2	4,394	-0.05%
2024/04/22	2	26.95	0.2	26.85	26.75	1.9	4,619	0.04%
2024/04/19	0	27.60	100	28.45	27.60	-100	4,610	-2.17%
2024/04/18	142	29.59	57	29.98	29.35	85	4,521	1.88%	大買/
2024/04/17	22.2	29.30	3	29.07	28.90	19.2	4,380	0.44%
2024/04/16	7	28.54	4	28.88	29.30	3	4,031	0.07%
2024/04/15	2	27.95	2	27.50	27.80	0	3,762	0.00%
2024/04/12	1	28.40	2	28.55	28.30	-1	3,692	-0.03%
2024/04/11	6	28.12	0	0.00	28.00	6	3,659	0.16%
2024/04/09	0	0.00	0	28.00	27.90	0	3,676	0.00%
2024/04/08	2	27.95	0	0.00	27.70	2	3,693	0.05%
2024/04/03	0	27.95	1	28.10	27.95	-1	3,706	-0.03%
2024/04/02	1	28.05	1	28.00	28.00	0	3,719	0.00%
2024/04/01	0	28.50	2	28.43	28.40	-2	3,742	-0.05%
2024/03/28	0.1	27.95	0	0.00	27.95	0.1	3,811	0.00%
2024/03/26	1	29.35	8	29.03	28.30	-7	3,833	-0.18%
2024/03/25	2	28.75	4	29.28	29.15	-2	3,806	-0.05%
2024/03/22	1	28.60	7	28.57	28.80	-6	3,777	-0.16%
2024/03/21	3	28.72	2	28.80	28.90	1	3,835	0.03%
2024/03/20	1	28.85	0	0.00	28.50	1	4,000	0.02%
2024/03/19	1	28.75	1	28.90	28.75	0	4,104	0.00%
2024/03/18	0	0.00	2	28.65	28.95	-2	4,133	-0.05%
2024/03/14	8	29.49	0	0.00	29.30	8	4,331	0.18%
2024/03/13	5.1	30.20	0	0.00	30.20	5.1	4,480	0.11%
2024/03/12	2	31.03	4	30.95	31.15	-2	4,580	-0.04%
2024/03/11	0	0.00	1	31.30	31.30	-1	4,687	-0.02%
2024/03/08	1	31.00	0	0.00	31.20	1	4,753	0.02%
2024/03/07	15	31.65	0	0.00	31.50	15	4,828	0.31%
2024/03/05	1	32.20	0	0.00	32.45	1	5,081	0.02%
2024/03/04	1	32.70	0	0.00	32.65	1	5,571	0.02%
2024/03/01	0	0.00	64	32.89	32.60	-64	5,889	-1.09%
2024/02/29	2	32.80	0	0.00	33.10	2	6,068	0.03%
2024/02/27	6	33.53	5	32.95	32.95	1	6,287	0.02%
2024/02/22	1	33.20	0	0.00	33.40	1	7,308	0.01%
2024/02/21	4	33.55	2	33.45	33.30	2	7,988	0.03%
2024/02/20	5	33.10	0	0.00	33.40	5	8,652	0.06%
2024/02/19	0	32.60	1	33.00	32.75	-1	8,679	-0.01%
2024/02/16	1	32.75	0.2	32.80	32.80	0.8	8,759	0.01%
2024/02/15	0	0.00	3	31.57	31.50	-3	8,739	-0.03%
2024/02/05	2.5	30.98	4	31.08	30.95	-1.5	8,754	-0.02%
2024/02/02	5.5	31.73	2	32.13	31.70	3.5	8,750	0.04%
2024/01/31	1	32.90	2	32.40	32.30	-1	8,902	-0.01%
2024/01/30	0	32.20	0	0.00	32.20	0	9,526	0.00%
2024/01/29	0	0.00	2	32.38	32.65	-2	9,790	-0.02%
2024/01/25	1	32.80	0	0.00	32.60	1	9,790	0.01%
2024/01/23	10	33.80	1	34.55	33.80	9	9,892	0.09%
2024/01/22	50	33.85	3	33.70	34.30	47	9,875	0.48%
2024/01/19	8	32.99	6	33.00	33.10	2	9,889	0.02%
2024/01/18	0	0.00	2	32.20	32.40	-2	10,046	-0.02%
2024/01/17	3	33.75	1	33.05	33.20	2	10,531	0.02%
2024/01/16	7	33.74	26	32.48	33.45	-19	10,607	-0.18%
2024/01/15	1	32.50	4	32.55	32.70	-3	10,773	-0.03%
2024/01/12	6	31.65	0	0.00	31.50	6	10,860	0.06%
2024/01/11	26	32.63	0	0.00	32.70	26	10,872	0.24%
2024/01/10	2	32.20	24	32.05	32.15	-22	11,077	-0.20%
2024/01/09	1	32.20	20	32.31	32.25	-19	11,207	-0.17%
2024/01/08	0.1	32.75	0	0.00	32.75	0.1	11,219	0.00%
2024/01/05	0	0.00	1	33.00	33.00	-1	11,247	-0.01%
2024/01/04	1	32.90	22	32.96	32.80	-21	11,311	-0.19%
2024/01/03	3	33.17	6	33.30	33.25	-3	11,316	-0.03%
2024/01/02	1	33.90	0.3	34.15	33.75	0.7	11,308	0.01%
2023/12/29	0	0.00	2.1	33.81	34.35	-2.1	11,330	-0.02%
2023/12/28	1	34.10	24	34.02	34.00	-23	11,328	-0.20%
2023/12/27	1	34.75	0	0.00	34.10	1	11,364	0.01%
2023/12/26	1	33.95	7	34.26	34.10	-6	11,341	-0.05%
2023/12/25	2.1	33.52	0	0.00	33.30	2.1	11,322	0.02%
2023/12/22	4	33.50	16	33.50	33.60	-12	11,316	-0.11%
2023/12/21	1	33.10	1	33.40	33.20	0	11,318	0.00%
2023/12/20	1	33.70	0	0.00	33.70	1	11,327	0.01%
2023/12/19	1	33.45	0	0.00	33.70	1	11,337	0.01%
2023/12/18	9.1	34.28	11	34.19	34.05	-1.9	11,374	-0.02%
2023/12/15	14.3	35.58	35	35.14	34.85	-20.7	11,431	-0.18%
2023/12/14	32	36.71	9.4	36.59	36.65	22.6	11,365	0.20%
2023/12/13	16	36.19	26.1	36.22	36.30	-10.1	11,296	-0.09%
2023/12/12	4	35.93	6	36.06	36.10	-2	11,364	-0.02%
2023/12/11	36	36.61	15.3	36.70	36.55	20.7	11,377	0.18%
2023/12/08	6	36.59	7	36.54	36.40	-1	11,300	-0.01%
2023/12/07	32	36.00	10	35.80	35.55	22	11,179	0.20%
2023/12/06	11	35.58	18	36.01	36.10	-7	11,165	-0.06%
2023/12/05	2	34.70	3.7	34.55	34.80	-1.7	11,140	-0.02%
2023/12/04	3	35.17	2	35.40	35.05	1	11,398	0.01%
2023/12/01	0	0.00	8	36.13	35.75	-8	12,165	-0.07%
2023/11/30	19	36.13	1	36.30	36.15	18	12,722	0.14%
2023/11/29	44.6	37.18	47	36.60	36.40	-2.4	12,666	-0.02%
2023/11/28	28	36.48	24.3	36.85	36.50	3.7	12,273	0.03%
2023/11/27	1	36.00	6.2	36.15	35.65	-5.2	12,262	-0.04%
2023/11/24	12	35.93	9	35.94	35.55	3	12,347	0.02%
2023/11/22	35	35.64	12	36.33	36.05	23	12,036	0.19%
2023/11/21	10.6	35.11	23	35.65	35.40	-12.5	11,773	-0.11%
2023/11/20	47	35.66	55.1	35.40	35.65	-8.1	11,498	-0.07%
2023/11/17	115	34.39	121	34.40	34.50	-6	10,918	-0.05%	大買/大賣/
2023/11/16	4	32.35	13	32.60	32.60	-9	10,420	-0.09%
2023/11/15	3	32.16	5	32.10	31.60	-2	10,384	-0.02%
2023/11/14	0	0.00	4	31.68	31.50	-4	10,460	-0.04%
2023/11/13	0	0.00	1	31.30	31.40	-1	10,882	-0.01%
2023/11/10	2	31.33	1	31.15	31.10	1	10,947	0.01%
2023/11/09	3	31.67	2	31.65	31.85	1	10,960	0.01%
2023/11/08	12	32.25	3	32.30	32.15	9	11,004	0.08%
2023/11/07	29	32.91	25	32.95	33.05	4	10,987	0.04%
2023/11/06	2	32.20	6	32.48	32.55	-4	10,393	-0.04%
2023/11/02	0	0.00	8	30.05	30.05	-8	10,209	-0.08%
2023/11/01	3	29.85	4	29.90	29.65	-1	10,325	-0.01%
2023/10/31	3	30.65	2	30.85	30.10	1	10,358	0.01%
2023/10/30	2	31.90	13	31.79	31.65	-11	10,363	-0.11%
2023/10/27	0	0.00	3	32.45	31.60	-3	10,633	-0.03%
2023/10/26	2	32.25	1	32.70	32.10	1	10,757	0.01%
2023/10/25	28	33.01	15.1	33.04	32.50	13	10,642	0.12%
2023/10/24	0	31.80	4	31.79	31.45	-4	10,226	-0.04%
2023/10/23	6.1	32.18	17	32.14	31.80	-10.9	10,124	-0.11%
2023/10/20	2	31.90	5	31.86	32.05	-3	9,862	-0.03%
2023/10/19	4	31.66	1	31.75	31.70	3	9,752	0.03%
2023/10/18	5	31.60	2	31.55	31.45	3	9,680	0.03%
2023/10/17	7	31.64	13	31.50	31.15	-6	9,459	-0.06%
2023/10/12	1.1	30.54	1	30.50	30.60	0.1	9,693	0.00%
2023/10/11	2	30.20	0	0.00	29.75	2	9,725	0.02%
2023/10/06	1	29.95	0	0.00	30.20	1	9,759	0.01%
2023/10/03	0	0.00	7	30.00	29.85	-7	9,889	-0.07%
2023/09/28	1	29.05	0	0.00	29.05	1	9,969	0.01%
2023/09/26	4	29.15	0	0.00	29.20	4	10,014	0.04%
2023/09/21	0	0.00	17	29.88	29.55	-17	10,024	-0.17%
2023/09/20	16	30.38	7	30.50	30.35	9	9,971	0.09%
2023/09/19	5	31.64	3	32.20	31.30	2	9,890	0.02%
2023/09/18	2	32.48	1	32.60	32.40	1	9,808	0.01%
2023/09/15	2	32.25	26	32.51	32.25	-24	9,807	-0.24%
2023/09/14	24	32.39	6	32.35	32.35	18	9,797	0.18%
2023/09/13	2.1	32.08	2	32.15	31.70	0.1	9,827	0.00%
2023/09/12	28.3	32.16	29	31.83	31.80	-0.7	10,153	-0.01%
2023/09/11	2	31.90	4	31.88	32.05	-2	10,958	-0.02%
2023/09/08	32	32.08	30	32.34	32.10	2	10,958	0.02%
2023/09/07	66.3	32.84	65	32.54	32.50	1.3	10,923	0.01%
2023/09/06	154.5	33.87	99	33.77	33.05	55.5	10,635	0.52%	大買/
2023/09/05	53	34.12	113.9	34.80	35.10	-60.9	9,827	-0.62%	大賣/
2023/09/04	35	31.31	50	31.67	31.95	-15	9,305	-0.16%
2023/09/01	29	31.34	30	31.95	31.25	-1	9,424	-0.01%
2023/08/31	75	32.12	63	31.87	32.25	12	9,306	0.13%
2023/08/30	10	32.02	5	31.96	31.95	5	8,982	0.06%
2023/08/29	1	30.75	0	0.00	30.65	1	8,706	0.01%
2023/08/28	7	31.91	2	31.23	31.05	5	8,644	0.06%
2023/08/25	26	31.14	19	31.41	31.55	7	8,508	0.08%
2023/08/24	12	31.58	37	31.01	31.10	-25	8,399	-0.30%
2023/08/23	30	31.18	31.1	30.47	31.20	-1.1	8,243	-0.01%
2023/08/22	38.1	31.84	38	31.13	30.35	0.1	8,073	0.00%
2023/08/21	84	30.96	54	30.72	31.05	30	7,785	0.39%
2023/08/18	18	30.92	61	30.91	30.25	-43	7,662	-0.56%
2023/08/17	63	31.15	8	31.32	31.10	55	7,479	0.74%
2023/08/16	0	0.00	1	29.90	29.90	-1	7,025	-0.01%
2023/08/15	0.3	28.80	3	28.85	28.85	-2.8	6,925	-0.04%
2023/08/14	4	28.89	0	0.00	28.80	4	6,873	0.06%
2023/08/11	1	29.90	156	29.84	30.15	-155	6,759	-2.29%	大賣/鉅額交易
2023/08/10	5.1	29.17	4	29.56	28.95	1.1	6,652	0.02%
2023/08/09	0	30.20	2	30.30	30.05	-2	6,581	-0.03%
2023/08/08	12	29.88	0	0.00	29.85	12	6,524	0.18%
2023/08/07	10	30.47	17	30.69	30.70	-7	6,442	-0.11%
2023/08/04	1	30.35	14	29.99	30.25	-13	6,298	-0.21%
2023/08/02	34	29.56	0	0.00	29.00	34	6,204	0.55%
2023/08/01	28.3	30.17	3	30.98	30.05	25.3	6,084	0.41%
2023/07/31	4	30.44	79	30.48	30.75	-75	5,752	-1.30%
2023/07/28	6	29.60	5	29.50	29.50	1	5,499	0.02%
2023/07/27	3	30.55	2	30.43	30.40	1	5,410	0.02%
2023/07/26	20	29.63	103	29.90	29.75	-83	5,267	-1.58%	大賣/
2023/07/25	119	30.15	18	29.84	29.95	101	5,141	1.96%	大買/
2023/07/24	2	28.23	0	0.00	28.00	2	4,986	0.04%
2023/07/21	0	0.00	3	28.43	28.60	-3	4,958	-0.06%
2023/07/20	0	0.00	5	28.60	28.80	-5	4,955	-0.10%
2023/07/18	15.1	28.98	4.2	29.10	28.85	10.9	4,886	0.22%
2023/07/17	5.1	30.06	8	30.46	30.65	-2.9	4,704	-0.06%
2023/07/14	7	29.79	2	29.75	29.65	5	4,481	0.11%
2023/07/13	22	29.17	1	29.50	29.00	21	4,462	0.47%
2023/07/12	147	29.68	30	29.49	29.20	117	4,399	2.66%	大買/鉅額交易
2023/07/11	31	28.36	0	0.00	28.80	31	4,250	0.73%
2023/07/10	30	28.72	33	28.55	28.55	-3	4,230	-0.07%
2023/07/07	8	29.17	0	0.00	28.75	8	4,200	0.19%
2023/07/06	5	29.81	14	29.63	30.05	-9	4,127	-0.22%
2023/07/04	1	29.65	7	29.69	29.90	-6	4,014	-0.15%
2023/07/03	8	29.28	3	29.40	29.50	5	3,942	0.13%
2023/06/30	1	28.30	0	0.00	28.75	1	3,877	0.03%
2023/06/29	5	28.73	0	0.00	28.75	5	3,916	0.13%
2023/06/27	2	28.85	2	28.90	28.45	0	3,869	0.00%
2023/06/26	1	29.60	0	0.00	29.40	1	3,808	0.03%
2023/06/21	1	30.05	0	0.00	29.90	1	3,773	0.03%
2023/06/20	2	30.45	1	30.45	30.35	1	3,716	0.03%
2023/06/19	11	30.61	27	30.64	30.75	-16	3,633	-0.44%
2023/06/16	10	30.22	13	30.59	29.95	-3	3,467	-0.09%
2023/06/15	101	31.08	71.4	30.96	31.40	29.6	3,062	0.97%	大買/
2023/06/14	0	0.00	5	29.23	29.55	-5	2,171	-0.23%
2023/06/13	0.1	27.10	1	26.95	26.90	-1	2,045	-0.05%
2023/06/12	6	26.11	4	26.16	26.40	2	1,973	0.10%
2023/06/09	4	26.64	1	27.15	26.70	3	1,936	0.15%
2023/06/08	7	26.77	6.4	26.93	26.85	0.6	1,884	0.03%
2023/06/07	18	26.58	2	26.53	26.60	16	1,738	0.92%
2023/06/06	3	25.18	4	25.15	25.20	-1	1,507	-0.07%
2023/06/02	1	25.25	0	0.00	25.25	1	1,530	0.07%
2023/06/01	3	25.30	0	0.00	25.15	3	1,529	0.20%
2023/05/31	0	0.00	2	25.25	25.25	-2	1,539	-0.13%
2023/05/30	4	25.30	0	0.00	25.35	4	1,523	0.26%
2023/05/26	3	24.30	5	24.34	24.30	-2	1,499	-0.13%
2023/05/25	0	0.00	1	24.40	24.45	-1	1,556	-0.06%
2023/05/19	0	0.00	1	23.75	23.70	-1	1,701	-0.06%
2023/05/18	0	0.00	4	23.50	23.50	-4	1,717	-0.23%
2023/05/17	0	0.00	1	23.65	23.60	-1	1,742	-0.06%
2023/05/12	0	0.00	1	23.40	23.40	-1	1,858	-0.05%
2023/05/11	1	23.20	0	0.00	23.10	1	2,031	0.05%
2023/05/10	0	0.00	1	23.45	23.45	-1	2,292	-0.04%
2023/05/08	1	23.65	0	0.00	23.60	1	2,312	0.04%
2023/05/03	1	23.85	1	24.00	23.80	0	2,422	0.00%
2023/05/02	1	23.95	1	24.00	23.95	0	2,433	0.00%
2023/04/28	1	23.90	1	23.65	23.70	0	2,448	0.00%
2023/04/27	0	0.00	2	23.63	23.70	-2	2,451	-0.08%
2023/04/25	6	23.71	5	23.50	23.50	1	2,443	0.04%
2023/04/24	3	24.30	0	24.60	24.25	3	2,416	0.12%
2023/04/21	2	24.43	5	24.30	24.30	-3	2,410	-0.12%
2023/04/19	4	25.50	0	0.00	25.30	4	2,431	0.16%
2023/04/18	16	25.97	17	25.83	25.60	-1	2,415	-0.04%
2023/04/17	0	0.00	10	25.30	25.40	-10	2,323	-0.43%
2023/04/14	4	25.15	4	25.15	25.15	0	2,311	0.00%
2023/04/13	0	0.00	2	25.25	25.05	-2	2,302	-0.09%
2023/04/11	6	25.15	0	0.00	25.20	6	2,262	0.27%
2023/04/07	1	24.85	7	24.95	24.85	-6	2,248	-0.27%
2023/04/06	0	24.95	4	24.70	24.70	-4	2,250	-0.18%
2023/03/31	2	24.85	1	24.90	24.90	1	2,248	0.04%
2023/03/30	0	0.00	3	24.82	25.05	-3	2,231	-0.13%
2023/03/29	1	24.15	1	24.15	24.20	0	2,172	0.00%
2023/03/28	2	24.40	1	24.35	24.50	1	2,168	0.05%
2023/03/27	1	24.85	0	0.00	24.85	1	2,152	0.05%
2023/03/24	0	0.00	2	25.05	25.05	-2	2,162	-0.09%
2023/03/23	1	24.95	4	24.95	25.00	-3	2,152	-0.14%
2023/03/22	0	0.00	1	24.95	24.90	-1	2,147	-0.05%
2023/03/21	1	25.25	0	0.00	25.25	1	2,122	0.05%
2023/03/20	0	26.00	2	25.25	25.25	-2	2,113	-0.09%
2023/03/17	1	24.95	3	25.07	24.95	-2	2,120	-0.09%
2023/03/16	2	25.23	0	0.00	25.05	2	2,132	0.09%
2023/03/15	1	25.65	1	25.95	25.70	0	2,140	0.00%
2023/03/14	2	25.45	30	25.20	25.20	-28	2,165	-1.29%
2023/03/13	3	24.80	0	0.00	25.30	3	2,246	0.13%
2023/03/10	3	25.62	0	0.00	25.45	3	2,259	0.13%
2023/03/09	2	26.38	0	0.00	26.20	2	2,258	0.09%
2023/03/08	2	26.40	1	26.40	26.50	1	2,247	0.04%
2023/03/07	3	26.17	0	0.00	26.20	3	2,214	0.14%
2023/03/06	3	26.20	0	0.00	26.15	3	2,209	0.14%
2023/03/03	2	26.00	11	26.15	26.05	-9	2,209	-0.41%
2023/03/02	6	25.80	6	25.80	25.80	0	2,248	0.00%
2023/03/01	2	25.70	1	25.85	25.80	1	2,243	0.04%
2023/02/24	20	26.40	27	26.12	26.10	-7	2,231	-0.31%
2023/02/21	36	26.38	35	26.00	26.00	1	2,133	0.05%
2023/02/20	42	26.69	10	26.60	26.50	32	2,140	1.50%
2023/02/17	15	26.00	2	26.10	26.20	13	2,082	0.62%
2023/02/16	3.3	25.63	1	25.90	25.90	2.3	2,074	0.11%
2023/02/14	2	25.80	2	25.60	25.60	0	2,108	0.00%
2023/02/13	3	25.35	3	25.60	25.60	0	2,120	0.00%
2023/02/10	58	25.57	83	25.67	25.60	-25	2,136	-1.17%
2023/02/09	55	26.26	102	26.20	26.25	-47	2,069	-2.27%	大賣/
2023/02/08	87	26.72	4	26.49	26.55	83	1,913	4.34%
2023/02/06	0	0.00	1	24.95	24.85	-1	1,661	-0.06%
2023/02/03	2	25.00	0	0.00	24.95	2	1,652	0.12%
2023/02/01	0	0.00	2	24.30	24.40	-2	1,570	-0.13%
2023/01/10	0	0.00	52	23.19	23.25	-52	1,621	-3.21%
2023/01/09	50	23.70	3	23.57	23.25	47	1,651	2.85%
2023/01/04	0	0.00	8	22.70	22.70	-8	1,723	-0.46%
2022/12/29	1	22.20	0	0.00	22.35	1	1,856	0.05%
2022/12/27	1	22.90	0	0.00	22.90	1	1,910	0.05%
2022/12/22	1	23.25	1	23.30	23.05	0	1,955	0.00%
2022/12/20	1	23.80	1	23.20	23.00	0	2,032	0.00%
2022/12/19	0	0.00	4	23.90	23.80	-4	2,097	-0.19%
2022/12/16	0	0.00	1	24.25	24.15	-1	2,121	-0.05%
2022/12/14	0	0.00	2	25.05	24.90	-2	2,190	-0.09%
2022/12/13	3	24.35	3	24.60	24.60	0	2,254	0.00%
2022/12/09	2	24.60	0	0.00	24.60	2	2,692	0.07%
2022/12/08	39	24.94	41	24.91	24.95	-2	2,700	-0.07%
2022/12/07	7	24.46	2	24.35	24.20	5	2,690	0.19%
2022/12/06	3	24.75	0	0.00	24.60	3	2,733	0.11%
2022/12/05	1	25.55	1	26.15	25.50	0	2,702	0.00%
2022/12/02	1	25.75	0	0.00	25.55	1	2,631	0.04%
2022/11/25	0	0.00	1	24.70	24.55	-1	2,679	-0.04%
2022/11/24	17	24.80	17	25.35	25.05	0	2,680	0.00%
2022/11/17	0	0.00	1	24.40	24.60	-1	2,774	-0.04%
2022/11/15	0	0.00	2	24.45	24.45	-2	2,755	-0.07%
2022/11/11	3	24.35	7	24.40	24.10	-4	2,778	-0.14%
2022/11/07	0	0.00	0.4	23.90	23.70	-0.4	2,923	-0.01%
2022/11/02	1	23.15	2	23.20	23.15	-1	2,981	-0.03%
2022/11/01	1	22.70	0	0.00	22.65	1	2,976	0.03%
2022/10/31	1	22.50	1	22.55	22.55	0	2,980	0.00%
2022/10/28	0	0.00	1	22.65	22.15	-1	3,004	-0.03%
2022/10/27	1	22.20	0.7	22.33	22.50	0.3	3,019	0.01%
2022/10/26	0	0.00	6	21.80	21.80	-6	3,028	-0.20%
2022/10/25	1	22.10	1	22.25	22.00	0	3,033	0.00%
2022/10/21	1	22.45	0	0.00	21.80	1	3,071	0.03%
2022/10/19	2	22.70	2	22.40	22.40	0	3,146	0.00%
2022/10/18	0	22.75	5	22.65	22.65	-5	3,160	-0.16%
2022/10/17	5	21.50	6	22.45	22.70	-1	3,291	-0.03%
2022/10/14	0	0.00	5.2	22.08	22.35	-5.2	3,456	-0.15%
2022/10/13	7	20.83	10	20.45	20.35	-3	3,744	-0.08%
2022/10/12	2	22.00	2	22.10	22.15	0	3,737	0.00%
2022/10/11	5	22.56	0	0.00	22.30	5	3,761	0.13%
2022/10/07	1.1	23.93	12	23.96	23.90	-10.9	3,875	-0.28%
2022/10/06	1	24.20	0	0.00	24.10	1	3,973	0.03%
2022/10/05	14	23.76	1	24.00	23.60	13	4,005	0.32%
2022/10/04	1	23.55	7	23.39	23.60	-6	4,093	-0.15%
2022/10/03	2	22.60	16	22.74	22.60	-14	4,092	-0.34%
2022/09/30	0	0.00	10.1	22.30	22.50	-10.1	4,135	-0.24%
2022/09/29	0	0.00	63	22.31	22.35	-63	4,173	-1.51%
2022/09/28	4.1	22.05	4	22.15	21.95	0.1	4,237	0.00%
2022/09/27	2	22.65	0	0.00	23.25	2	4,219	0.05%
2022/09/26	5.3	23.10	6	22.60	22.60	-0.7	4,227	-0.02%
2022/09/23	2	24.48	0	0.00	24.40	2	4,290	0.05%
2022/09/22	2	24.40	0	0.00	24.30	2	4,483	0.04%
2022/09/21	1.6	25.08	2	24.65	24.75	-0.4	4,502	-0.01%
2022/09/20	2	25.30	4	25.40	25.25	-2	4,480	-0.04%
2022/09/19	11	26.08	10	26.05	25.85	1	4,444	0.02%
2022/09/16	25.2	26.64	14	26.58	26.75	11.2	4,354	0.26%
2022/09/15	4	24.88	0	0.00	25.15	4	4,087	0.10%
2022/09/14	3.1	24.76	7	24.79	24.80	-3.9	4,113	-0.10%
2022/09/13	7	25.36	6	25.21	25.25	1	4,128	0.02%
2022/09/12	0	0.00	2	25.00	24.90	-2	4,159	-0.05%
2022/09/07	2	24.50	0	0.00	24.30	2	4,276	0.05%
2022/09/06	3.1	24.49	0	0.00	24.30	3.1	4,314	0.07%
2022/09/05	1.5	25.53	5	25.25	25.25	-3.5	4,328	-0.08%
2022/09/02	0	0.00	4	26.05	25.95	-4	4,416	-0.09%
2022/09/01	0	0.00	5	26.23	26.20	-5	4,490	-0.11%
2022/08/31	0	0.00	5	26.34	26.35	-5	4,522	-0.11%
2022/08/29	3	26.07	0	0.00	26.05	3	4,584	0.07%
2022/08/26	7	26.89	4	26.90	26.90	3	4,604	0.07%
2022/08/25	5	26.90	2	26.95	26.95	3	4,627	0.06%
2022/08/24	0	0.00	5	26.10	26.15	-5	4,615	-0.11%
2022/08/23	3	25.90	2	26.10	26.10	1	4,726	0.02%
2022/08/22	2	26.53	5	26.30	26.30	-3	4,794	-0.06%
2022/08/19	0	0.00	1	26.75	26.75	-1	4,801	-0.02%
2022/08/18	9	26.17	11	26.20	26.55	-2	4,807	-0.04%
2022/08/17	2	26.43	3	26.40	26.25	-1	4,826	-0.02%
2022/08/16	7.1	26.42	1	26.40	26.35	6.1	4,838	0.13%
2022/08/15	21	26.39	20	26.59	26.60	1	4,858	0.02%
2022/08/12	3	27.77	8	28.02	28.10	-5	4,734	-0.11%
2022/08/11	3	27.35	6	27.48	27.30	-3	4,772	-0.06%
2022/08/10	3	27.83	0	0.00	27.80	3	4,783	0.06%
2022/08/09	2	27.83	0	0.00	28.10	2	4,838	0.04%
2022/08/08	3	28.18	0	0.00	28.25	3	4,961	0.06%
2022/08/05	2	28.30	1	28.35	28.45	1	5,096	0.02%
2022/08/04	1	27.75	15	27.35	27.90	-14	5,147	-0.27%
2022/08/03	1	27.80	4	27.95	27.80	-3	5,194	-0.06%
2022/08/02	1	28.20	0	0.00	28.30	1	5,227	0.02%
2022/08/01	3	28.93	0	0.00	28.85	3	5,249	0.06%
2022/07/29	5	28.95	5	28.94	28.95	0	5,277	0.00%
2022/07/28	6	29.48	0	0.00	28.85	6	5,430	0.11%
2022/07/27	2.2	29.13	1	29.00	29.30	1.2	5,404	0.02%
2022/07/26	8	28.85	4	28.83	28.75	4	5,373	0.07%
2022/07/25	2	29.30	1	29.60	29.45	1	5,371	0.02%
2022/07/22	6.1	30.09	1	29.90	29.90	5.1	5,370	0.09%
2022/07/21	0	0.00	6	29.88	30.10	-6	5,286	-0.11%
2022/07/20	15	29.73	7	30.04	29.10	8	5,115	0.16%
2022/07/19	1	27.65	2	27.63	27.95	-1	4,844	-0.02%
2022/07/18	1	27.20	1	27.55	27.50	0	4,858	0.00%
2022/07/15	5	27.19	5	27.03	26.95	0	5,025	0.00%
2022/07/14	1	25.80	4	25.85	25.85	-3	4,955	-0.06%
2022/07/13	60	27.78	5	27.86	27.70	55	4,869	1.13%
2022/07/12	4.1	27.33	3	26.87	26.50	1.1	4,808	0.02%
2022/07/11	1	28.70	0	0.00	28.50	1	4,780	0.02%
2022/07/08	0	0.00	1	29.20	29.00	-1	4,816	-0.02%
2022/07/07	1	27.50	1	28.05	28.10	0	4,809	0.00%
2022/07/06	5	27.89	0	0.00	27.70	5	4,808	0.10%
2022/07/05	3.1	28.55	0	0.00	29.20	3.1	4,774	0.06%
2022/07/04	2	28.35	0	0.00	28.45	2	4,773	0.04%
2022/07/01	1	29.35	2	28.90	28.55	-1	4,815	-0.02%
2022/06/30	6	30.88	16	31.01	30.85	-10	4,766	-0.21%
2022/06/29	2	30.18	1	30.60	30.45	1	4,671	0.02%
2022/06/28	1	30.65	6	30.29	30.05	-5	4,808	-0.10%
2022/06/27	40	30.85	40	30.85	30.85	0	5,167	0.00%
2022/06/24	55	29.84	52	29.61	29.60	3	5,170	0.06%
2022/06/23	52.1	29.75	51	29.35	29.35	1.1	5,156	0.02%
2022/06/22	2.1	29.83	1	29.65	29.75	1.1	5,153	0.02%
2022/06/20	6.1	30.64	17	30.55	29.65	-11	5,299	-0.21%
2022/06/17	8	31.56	0	0.00	31.60	8	5,223	0.15%
2022/06/16	9	32.67	4	33.28	32.20	5	5,176	0.10%
2022/06/15	7	33.08	1	33.25	33.25	6	5,162	0.12%
2022/06/14	14.1	33.19	1	32.95	33.35	13.1	5,151	0.25%
2022/06/13	8.2	33.64	3	33.82	33.40	5.2	5,148	0.10%
2022/06/10	31	35.75	22	35.41	35.40	9	5,061	0.18%
2022/06/09	1	36.35	0	0.00	36.40	1	4,991	0.02%
2022/06/08	16	36.62	16	36.71	36.75	0	4,992	0.00%
2022/06/07	2	36.50	10	36.51	36.35	-8	4,973	-0.16%
2022/06/06	3	36.40	0	0.00	36.25	3	4,982	0.06%
2022/06/01	50	36.96	51	36.66	36.65	-1	4,991	-0.02%
2022/05/31	70	36.63	81	36.98	37.00	-11	4,946	-0.22%
2022/05/30	118	36.39	126	36.42	36.45	-8	4,853	-0.17%	大買/大賣/
2022/05/26	1	35.45	1	36.00	35.45	0	4,831	0.00%
2022/05/25	2	35.58	21	35.98	35.95	-19	4,831	-0.39%
2022/05/24	0	35.60	0	0.00	35.25	0	4,852	0.00%
2022/05/23	1	36.50	0	0.00	35.90	1	4,833	0.02%
2022/05/20	3	36.35	1	35.95	35.95	2	4,843	0.04%
2022/05/19	1	36.10	1	36.20	36.20	0	4,810	0.00%
2022/05/18	3	36.23	0	0.00	35.75	3	4,755	0.06%
2022/05/17	1	35.65	2	35.85	35.80	-1	4,717	-0.02%
2022/05/16	2	35.35	2	35.78	35.20	0	4,763	0.00%
2022/05/13	1	34.70	1.1	34.82	35.10	-0.1	4,721	0.00%
2022/05/12	81	34.37	80	33.60	33.60	1	4,620	0.02%
2022/05/11	2	34.55	1	34.65	34.60	1	4,586	0.02%
2022/05/10	1	32.90	0	0.00	34.15	1	4,553	0.02%
2022/05/09	1	33.75	0	0.00	33.50	1	4,581	0.02%
2022/05/06	2	34.78	2	34.65	34.90	0	4,585	0.00%
2022/05/05	5	35.05	6	35.50	35.30	-1	4,605	-0.02%
2022/05/04	41	33.98	42	34.07	34.10	-1	4,478	-0.02%
2022/05/03	0	0.00	6	33.00	33.65	-6	4,509	-0.13%
2022/04/29	2	33.60	1	33.20	33.15	1	4,559	0.02%
2022/04/28	3	33.40	1	33.30	33.05	2	4,585	0.04%
2022/04/27	3	32.53	1	33.30	33.00	2	4,581	0.04%
2022/04/25	2.1	34.02	1	34.05	34.00	1.1	4,552	0.02%
2022/04/22	1	35.65	3	36.00	35.75	-2	4,546	-0.04%
2022/04/21	18	36.73	1	36.25	36.70	17	4,585	0.37%
2022/04/20	0	0.00	6	34.83	35.90	-6	4,424	-0.14%
2022/04/19	0	0.00	1	34.65	34.65	-1	4,419	-0.02%
2022/04/18	1	33.95	0	0.00	33.95	1	4,543	0.02%
2022/04/15	1	35.00	5	35.10	34.95	-4	4,592	-0.09%
2022/04/14	37	34.64	37	34.98	35.40	0	4,677	0.00%
2022/04/13	1	35.00	1	34.50	34.95	0	4,706	0.00%
2022/04/12	31	33.90	36	33.60	33.50	-5	5,002	-0.10%
2022/04/11	7	34.19	13	34.90	34.00	-6	5,567	-0.11%
2022/04/08	28.1	35.21	34	35.41	35.40	-5.9	5,551	-0.11%
2022/04/07	8	35.37	1	34.90	34.90	7	5,572	0.13%
2022/04/06	4	36.90	1.2	37.19	36.80	2.8	5,606	0.05%
2022/04/01	4.1	36.69	6	37.30	37.30	-1.9	5,591	-0.03%
2022/03/31	9.2	37.38	13	37.05	36.85	-3.8	5,538	-0.07%
2022/03/30	39	37.28	42	36.81	36.50	-3	5,398	-0.06%
2022/03/29	73	34.79	73	35.03	34.95	0	5,066	0.00%
2022/03/28	0	34.25	0	0.00	34.35	0	5,102	0.00%
2022/03/25	121	35.11	126	34.57	34.55	-5	5,198	-0.10%	大買/大賣/
2022/03/24	59	35.62	56	35.40	35.40	3	5,192	0.06%
2022/03/23	90	35.14	81	35.35	35.85	9	5,141	0.18%
2022/03/22	62	34.45	66	34.45	34.45	-4	5,173	-0.08%
2022/03/21	79	34.69	79	34.35	34.35	0	5,248	0.00%
2022/03/18	39	33.60	136	34.25	34.50	-97	5,348	-1.81%	大賣/
2022/03/17	6	32.90	7	33.61	33.65	-1	5,419	-0.02%
2022/03/16	76.1	32.33	76	32.01	32.00	0.1	5,540	0.00%
2022/03/15	113	32.87	118	32.29	32.25	-5	5,678	-0.09%	大買/大賣/
2022/03/14	83	33.56	83	33.46	33.45	0	5,776	0.00%
2022/03/11	2	33.55	3	33.43	33.65	-1	5,927	-0.02%
2022/03/10	66	33.34	67	33.57	33.55	-1	6,021	-0.02%
2022/03/09	93	32.40	92	32.60	32.60	1	6,205	0.02%
2022/03/08	98	32.79	101	31.97	31.90	-3	6,357	-0.05%	大賣/
2022/03/07	109.1	33.94	105	33.29	33.20	4.1	6,523	0.06%	大買/大賣/
2022/03/04	62	35.20	61	34.90	34.90	1	6,723	0.01%
2022/03/03	64	35.79	67	35.50	35.45	-3	6,889	-0.04%
2022/03/02	26	34.56	23	35.52	35.65	3	7,050	0.04%
2022/03/01	61	34.42	62	34.72	34.70	-1	7,240	-0.01%
2022/02/25	43	33.66	43	33.77	33.80	0	7,377	0.00%
2022/02/24	61.1	34.41	65	33.51	33.50	-4	7,578	-0.05%
2022/02/23	14	34.53	10	34.85	34.65	4	7,656	0.05%
2022/02/22	61	35.07	61	34.48	34.45	0	7,912	0.00%
2022/02/21	41	35.44	40	35.40	35.40	1	8,381	0.01%
2022/02/18	15	35.30	17	35.82	35.80	-2	9,702	-0.02%
2022/02/17	2.1	35.81	1	36.55	35.95	1.1	10,065	0.01%
2022/02/16	50	36.64	50	36.25	36.30	0	10,956	0.00%
2022/02/15	34	36.38	35	36.18	36.25	-1	11,511	-0.01%
2022/02/14	34	35.14	35	34.92	34.90	-1	11,760	-0.01%
2022/02/11	5	35.99	0	0.00	36.10	5	11,941	0.04%
2022/02/10	7	36.37	2	36.73	36.40	5	12,319	0.04%
2022/02/09	50	36.42	49	36.63	36.70	1	12,438	0.01%
2022/02/08	27	35.76	1	35.70	35.80	26	12,686	0.20%
2022/02/07	3	35.07	2	35.35	35.75	1	13,044	0.01%
2022/01/26	3	33.87	2	34.20	33.75	1	13,683	0.01%
2022/01/25	37.1	34.59	34	33.85	33.70	3.1	15,412	0.02%
2022/01/24	27	35.04	27	34.24	34.95	0	15,995	0.00%
2022/01/21	13.1	35.11	10	35.45	35.00	3.1	16,155	0.02%
2022/01/19	26	36.15	30	36.14	36.10	-4	16,426	-0.02%
2022/01/18	30	36.51	27	36.92	36.50	3	16,785	0.02%
2022/01/17	2	36.48	4	36.63	36.90	-2	17,040	-0.01%
2022/01/14	0	0.00	9	34.86	35.50	-9	17,516	-0.05%
2022/01/13	1.1	36.11	103	36.30	36.05	-102	17,827	-0.57%	大賣/鉅額交易
2022/01/12	139	36.38	4	36.38	36.30	135	17,937	0.75%	大買/鉅額交易
2022/01/11	48	36.63	25	36.89	36.35	23	18,098	0.13%
2022/01/10	21	37.10	35	37.44	37.05	-14	18,078	-0.08%
2022/01/07	30	37.52	27	38.79	37.45	3	18,091	0.02%
2022/01/06	31	39.02	25	38.96	39.10	6	17,986	0.03%
2022/01/05	14.2	39.52	0	0.00	39.20	14.2	17,999	0.08%
2022/01/04	34	41.00	69.7	40.10	41.30	-35.7	17,754	-0.20%
2022/01/03	6	38.65	9	38.78	38.60	-3	17,259	-0.02%
2021/12/30	26	38.86	24	39.13	38.85	2	17,319	0.01%
2021/12/29	34	39.10	29	39.05	39.00	5	17,393	0.03%
2021/12/28	18	38.97	19	38.88	39.00	-1	17,464	-0.01%
2021/12/27	25	38.82	30	38.61	38.85	-5	17,587	-0.03%
2021/12/24	26	38.64	12	38.98	38.45	14	17,767	0.08%
2021/12/23	11	38.75	24	39.23	38.75	-13	17,803	-0.07%
2021/12/22	26	38.79	27	39.18	38.80	-1	17,907	-0.01%
2021/12/21	60	38.90	59	38.91	38.80	1	18,165	0.01%
2021/12/20	25	38.29	25	38.24	38.30	0	18,233	0.00%
2021/12/17	27	38.39	26	38.89	38.35	1	18,282	0.01%
2021/12/16	31	39.37	30	39.15	39.25	1	18,301	0.01%
2021/12/15	27	38.90	29	38.16	38.90	-2	18,308	-0.01%
2021/12/14	30	38.08	45	38.34	38.05	-15	18,310	-0.08%
2021/12/13	33	38.66	29	38.92	38.55	4	18,304	0.02%
2021/12/10	47.1	39.39	53	39.38	39.20	-6	18,346	-0.03%
2021/12/09	29	40.51	33	41.11	40.40	-4	18,419	-0.02%
2021/12/08	28	40.66	29	41.08	40.60	-1	18,360	-0.01%
2021/12/07	22	40.65	21	41.30	40.65	1	18,450	0.01%
2021/12/06	39	40.84	28	40.72	40.80	11	18,441	0.06%
2021/12/03	26	41.25	44	41.20	41.25	-18	18,607	-0.10%
2021/12/02	41	40.50	39	40.91	40.30	2	18,681	0.01%
2021/12/01	30	41.34	31	40.64	41.40	-1	18,887	-0.01%
2021/11/30	28	41.10	36	39.82	41.60	-8	19,204	-0.04%
2021/11/29	21	38.77	19	38.55	38.90	2	20,669	0.01%
2021/11/26	4	38.68	72	38.70	38.55	-68	21,153	-0.32%
2021/11/25	48	40.49	48	40.18	40.15	0	21,179	0.00%
2021/11/24	52	39.68	64	39.63	39.60	-12	21,052	-0.06%
2021/11/23	52	40.67	60	39.92	39.90	-8	21,047	-0.04%
2021/11/22	68	41.01	68	41.44	41.15	0	21,010	0.00%
2021/11/19	89	41.72	90	40.84	40.80	-1	21,284	0.00%
2021/11/18	93	42.32	119	41.80	41.40	-26	21,203	-0.12%	大賣/
2021/11/17	154	43.14	139.2	42.81	42.35	14.8	20,858	0.07%	大買/大賣/
2021/11/16	81.2	41.32	81	41.28	41.25	0.2	19,717	0.00%
2021/11/15	128	41.93	149	41.59	41.05	-21	19,620	-0.11%	大買/大賣/
2021/11/12	110	40.19	153	40.87	41.00	-43	18,949	-0.23%	大買/大賣/
2021/11/11	99	39.87	104.1	39.65	39.15	-5.1	18,495	-0.03%	大賣/
2021/11/10	55	39.33	52.4	39.57	39.60	2.6	18,399	0.01%
2021/11/09	64	38.87	80	39.75	39.65	-16	18,452	-0.09%
2021/11/08	86	38.92	78.1	38.56	38.55	7.9	18,199	0.04%
2021/11/05	128.1	39.09	128	39.06	39.10	0.1	18,422	0.00%	大買/大賣/
2021/11/04	78	39.94	108.1	39.02	38.90	-30.1	18,472	-0.16%	大賣/
2021/11/03	105.5	39.40	75	39.64	39.85	30.5	18,472	0.16%	大買/
2021/11/02	148	43.08	132.1	42.23	40.80	15.9	18,042	0.09%	大買/大賣/
2021/11/01	72	38.01	102	39.21	39.85	-30	16,524	-0.18%	大賣/
2021/10/29	103	37.29	67	37.09	37.00	36	16,330	0.22%	大買/
2021/10/28	63	37.08	69	36.92	36.75	-6	16,435	-0.04%
2021/10/27	65	36.85	65.5	36.65	36.60	-0.5	16,897	0.00%
2021/10/26	86	37.62	158	37.58	37.05	-72	17,415	-0.41%	大賣/
2021/10/25	76	37.18	71	37.19	37.15	5	17,709	0.03%
2021/10/22	138	36.86	122	37.00	37.60	16	18,459	0.09%	大買/大賣/
2021/10/21	121	36.63	59	35.69	35.60	62	19,126	0.32%	大買/
2021/10/20	25	35.45	88	35.50	36.05	-63	19,840	-0.32%
2021/10/19	158	35.03	112	35.13	35.25	46	21,324	0.22%	大買/大賣/
2021/10/18	66	34.02	59	33.73	33.75	7	24,167	0.03%
2021/10/15	48	33.61	53	33.59	34.00	-5	25,658	-0.02%
2021/10/14	50	32.52	51	32.61	32.60	-1	26,229	0.00%
2021/10/13	80	32.57	81	32.23	32.00	-1	26,992	0.00%
2021/10/12	62	33.76	42	33.15	33.15	20	27,638	0.07%
2021/10/08	75	34.72	72	34.55	34.55	3	28,093	0.01%
2021/10/07	22	34.20	24	34.58	34.70	-2	28,820	-0.01%
2021/10/06	25	33.57	22.3	33.11	33.10	2.7	31,899	0.01%
2021/10/05	54.1	32.19	44	33.25	33.25	10.1	33,099	0.03%
2021/10/04	32	33.32	66	32.45	32.00	-34	33,868	-0.10%
2021/10/01	70.1	35.15	70	33.78	33.60	0.1	34,108	0.00%
2021/09/30	43	36.07	30	36.05	36.05	13	34,293	0.04%
2021/09/29	49	36.45	40	36.05	36.05	9	34,450	0.03%
2021/09/28	49	37.20	55	37.51	37.60	-6	34,776	-0.02%
2021/09/27	23	36.29	24	37.05	37.05	-1	34,636	0.00%
2021/09/24	53	36.42	56	36.02	36.00	-3	34,690	-0.01%
2021/09/23	50	36.45	32	36.04	36.00	18	34,911	0.05%
2021/09/22	10.1	36.36	3	36.27	36.10	7.1	35,592	0.02%
2021/09/17	61.1	37.02	76	37.57	37.80	-15	36,401	-0.04%
2021/09/16	95	37.48	97	37.37	37.00	-2	36,613	-0.01%
2021/09/15	49.2	37.73	31	37.32	37.25	18.2	36,646	0.05%
2021/09/14	60	37.80	76	38.35	38.50	-16	36,735	-0.04%
2021/09/13	32	38.18	27	37.85	37.85	5	36,718	0.01%
2021/09/10	52	38.25	62	38.67	38.65	-10	36,799	-0.03%
2021/09/09	37	38.03	38	38.11	38.30	-1	36,814	0.00%
2021/09/08	59	37.98	69	37.57	37.40	-10	36,885	-0.03%
2021/09/07	61	38.75	70	38.54	38.65	-9	36,887	-0.02%
2021/09/06	66	40.51	53	39.19	39.10	13	36,978	0.04%
2021/09/03	57	41.46	65	41.73	41.70	-8	37,159	-0.02%
2021/09/02	307	43.31	274	43.04	40.60	33	37,520	0.09%	大買/大賣/
2021/09/01	139.5	40.22	107	41.51	42.05	32.5	36,735	0.09%	大買/大賣/
2021/08/31	59	38.49	75	38.81	39.30	-16	36,422	-0.04%
2021/08/30	43	38.06	39	37.80	37.75	4	36,581	0.01%
2021/08/27	57	37.91	62.1	38.20	37.85	-5.1	36,773	-0.01%
2021/08/26	60	38.48	54	38.42	38.35	6	36,824	0.02%
2021/08/25	92	38.33	101	38.48	38.30	-9	36,876	-0.02%	大賣/
2021/08/24	82.5	38.17	102	37.87	37.50	-19.5	36,777	-0.05%	大賣/
2021/08/23	71	38.29	69	38.28	38.55	2	36,876	0.01%
2021/08/20	32	37.07	36	37.06	37.05	-4	37,038	-0.01%
2021/08/19	21	37.52	21	37.05	36.50	0	37,228	0.00%
2021/08/18	68	35.97	58	36.16	37.60	10	37,207	0.03%
2021/08/17	31.1	36.21	40	35.49	35.15	-9	37,852	-0.02%
2021/08/16	41	37.48	61	37.33	37.50	-20	37,897	-0.05%
2021/08/13	50	39.56	63	37.86	37.40	-13	37,806	-0.03%
2021/08/12	3	39.32	13	39.20	39.45	-10	37,796	-0.03%
2021/08/11	44.2	38.93	62	38.24	38.20	-17.8	37,955	-0.05%
2021/08/10	60.1	40.19	65	40.51	40.45	-5	37,974	-0.01%
2021/08/09	69	41.46	110	40.71	40.30	-41	37,904	-0.11%	大賣/
2021/08/06	65	43.01	102	42.60	42.15	-37	37,815	-0.10%	大賣/
2021/08/05	75	43.65	68	43.37	43.05	7	38,084	0.02%
2021/08/04	59	43.73	47.1	43.63	43.30	11.9	38,435	0.03%
2021/08/03	38	43.06	38	43.43	43.40	0	38,377	0.00%
2021/08/02	83	44.12	87	43.77	42.85	-4	38,306	-0.01%
2021/07/30	57.1	44.06	49	43.07	43.40	8.1	38,010	0.02%
2021/07/29	68	43.46	61.1	43.27	43.10	6.9	37,638	0.02%
2021/07/28	148	42.31	103.1	41.75	42.45	44.9	37,375	0.12%	大買/大賣/
2021/07/27	83.1	45.04	203.7	45.12	43.40	-120.6	37,014	-0.33%	大賣/鉅額交易
2021/07/26	146.1	46.21	131	46.46	46.50	15.1	37,296	0.04%	大買/大賣/
2021/07/23	316.1	45.92	243	45.45	44.90	73.1	38,235	0.19%	大買/大賣/
2021/07/22	335.4	43.84	268	44.00	44.70	67.4	36,872	0.18%	大買/大賣/
2021/07/21	18	43.30	120.5	43.76	43.90	-102.5	34,037	-0.30%	大賣/鉅額交易
2021/07/20	85	39.22	45	38.34	39.95	40	32,699	0.12%
2021/07/19	173	39.33	115	39.46	38.95	58	32,374	0.18%	大買/大賣/
2021/07/16	114.4	38.60	104	37.56	38.90	10.4	32,135	0.03%	大買/大賣/
2021/07/15	103	37.15	67.1	36.39	37.40	35.9	31,890	0.11%	大買/
2021/07/14	81.1	36.78	130	36.57	36.30	-48.9	32,698	-0.15%	大賣/
2021/07/13	417.5	40.23	325.3	39.64	37.30	92.2	32,442	0.28%	大買/大賣/
2021/07/12	96.2	37.47	63.2	38.27	38.30	33	29,554	0.11%
2021/07/09	98.2	33.85	227	34.09	34.85	-128.8	28,571	-0.45%	大賣/鉅額交易
2021/07/08	47	33.15	47	32.97	32.85	0	28,148	0.00%
2021/07/07	34	32.80	84	32.87	32.70	-50	28,156	-0.18%
2021/07/06	59	32.47	124	32.27	32.30	-65	28,388	-0.23%	大賣/
2021/07/05	59	32.54	67	32.95	33.00	-8	28,575	-0.03%
2021/07/02	16	31.77	39	31.94	31.80	-23	28,580	-0.08%
2021/07/01	46	31.57	37	31.27	31.10	9	29,544	0.03%
2021/06/30	32	32.02	38	31.93	31.75	-6	30,540	-0.02%
2021/06/29	96.5	32.92	137.1	32.12	31.95	-40.6	31,149	-0.13%	大賣/
2021/06/28	142	33.63	113.4	34.14	33.95	28.6	30,862	0.09%	大買/大賣/
2021/06/25	94.5	32.36	45	32.22	32.00	49.5	30,669	0.16%
2021/06/24	12	32.01	3	31.90	31.95	9	30,690	0.03%
2021/06/23	21	31.71	30	31.97	31.95	-9	30,916	-0.03%
2021/06/22	36	31.95	56	31.14	30.90	-20	31,361	-0.06%
2021/06/21	31	31.36	30	31.75	31.60	1	32,370	0.00%
2021/06/18	38	32.21	32	32.05	31.85	6	34,039	0.02%
2021/06/17	26	31.59	37	32.28	32.40	-11	34,686	-0.03%
2021/06/16	29	31.82	31	31.44	31.35	-2	34,671	-0.01%
2021/06/15	53	32.88	50	32.47	32.40	3	34,743	0.01%
2021/06/11	71	32.08	80	32.21	32.45	-9	34,893	-0.03%
2021/06/10	88	32.13	74	31.99	31.70	14	34,575	0.04%
2021/06/09	100	31.75	111	31.88	32.25	-11	34,075	-0.03%	大賣/
2021/06/08	62	30.57	78	30.56	30.90	-16	33,380	-0.05%
2021/06/07	30	30.38	29	30.13	29.90	1	33,281	0.00%
2021/06/04	39	30.81	48	30.25	30.45	-9	33,080	-0.03%
2021/06/03	84	30.18	35	30.13	30.10	49	32,982	0.15%
2021/06/02	42	29.84	39	29.49	29.55	3	32,945	0.01%
2021/06/01	41	30.38	36	30.33	30.20	5	32,837	0.02%
2021/05/31	52	29.75	30	29.75	29.85	22	32,706	0.07%
2021/05/28	66	29.78	66.1	29.81	29.50	-0.1	32,637	0.00%
2021/05/27	53	29.26	31	29.32	29.35	22	32,590	0.07%
2021/05/26	12	28.74	6	28.78	28.80	6	32,422	0.02%
2021/05/25	50	28.72	78.4	29.28	29.10	-28.4	32,412	-0.09%
2021/05/24	12	27.41	37.1	26.52	27.90	-25.1	31,818	-0.08%
2021/05/21	58	26.54	35	26.60	26.50	23	31,924	0.07%
2021/05/20	33.1	26.60	48	26.30	25.85	-14.9	32,323	-0.05%
2021/05/19	16	25.84	23	25.56	26.30	-7	32,599	-0.02%
2021/05/18	46	25.53	7	25.39	25.70	39	33,039	0.12%
2021/05/17	8	23.56	3	24.38	23.40	5	33,063	0.02%
2021/05/14	5	26.16	16	26.23	25.95	-11	32,994	-0.03%
2021/05/13	19	25.51	28	25.56	26.05	-9	32,962	-0.03%
2021/05/12	69	26.83	52	25.96	25.30	17	32,685	0.05%
2021/05/11	36	28.80	54	28.50	27.90	-18	32,489	-0.06%
2021/05/10	48	30.76	28	30.46	30.50	20	33,017	0.06%
2021/05/07	54	30.83	51	31.05	31.20	3	35,030	0.01%
2021/05/06	17	29.73	41	29.79	29.55	-24	35,368	-0.07%
2021/05/05	46	31.12	31	30.32	29.80	15	35,727	0.04%
2021/05/04	42	30.48	56	31.03	30.45	-14	35,985	-0.04%
2021/05/03	60	33.66	84	33.62	32.20	-24	35,869	-0.07%
2021/04/29	125.1	33.44	136	34.01	35.05	-10.9	35,279	-0.03%	大買/大賣/
2021/04/28	29	32.30	61	32.09	31.90	-32	34,789	-0.09%
2021/04/27	5	31.71	9	31.88	31.75	-4	36,626	-0.01%
2021/04/26	42	31.89	6	32.04	32.15	36	37,864	0.10%
2021/04/23	15	31.96	153	31.98	32.15	-138	38,967	-0.35%	大賣/鉅額交易
2021/04/22	192	32.06	94	31.28	30.80	98	39,286	0.25%	大買/
2021/04/21	89	33.07	84	33.11	33.05	5	39,685	0.01%
2021/04/20	155	33.64	107	33.61	33.75	48	41,249	0.12%	大買/大賣/
2021/04/19	116	31.41	94	31.94	32.25	22	41,999	0.05%	大買/
2021/04/16	22	30.91	13.4	31.10	30.95	8.6	42,586	0.02%
2021/04/15	45	30.64	53	30.90	31.30	-8	42,652	-0.02%
2021/04/14	23	30.27	2	30.95	30.10	21	42,856	0.05%
2021/04/13	31	31.49	63	31.38	30.90	-32	42,534	-0.08%
2021/04/12	55	31.77	20	31.38	30.95	35	42,290	0.08%
2021/04/09	21	32.82	10	32.85	32.40	11	41,776	0.03%
2021/04/08	24.2	33.13	75.2	33.39	32.85	-51	41,548	-0.12%
2021/04/07	82	34.10	61.1	34.55	33.15	21	41,705	0.05%
2021/04/06	108.3	33.03	109.5	32.91	34.10	-1.3	41,049	0.00%	大買/大賣/
2021/04/01	123.4	30.83	87.1	31.16	31.05	36.3	40,359	0.09%	大買/
2021/03/31	47	30.60	29	30.92	30.00	18	39,621	0.05%
2021/03/30	43	30.44	53	30.59	30.90	-10	39,344	-0.03%
2021/03/29	48	29.63	25	30.05	29.55	23	38,674	0.06%
2021/03/26	16	29.40	6	29.62	29.30	10	38,476	0.03%
2021/03/25	108	30.09	61.1	30.35	29.60	46.9	38,239	0.12%	大買/
2021/03/24	88.3	31.34	72	30.88	30.50	16.3	37,772	0.04%
2021/03/23	85.1	30.62	83.1	30.49	30.90	2	36,947	0.01%
2021/03/22	18	26.74	71	26.93	28.80	-53	35,152	-0.15%
2021/03/19	15	25.71	34.1	25.57	26.25	-19.1	34,362	-0.06%
2021/03/18	22	26.08	22	26.58	26.00	0	34,244	0.00%
2021/03/17	82	26.34	24	26.23	26.25	58	34,074	0.17%
2021/03/16	39	25.70	18	25.74	25.75	21	33,715	0.06%
2021/03/15	21	25.92	11	25.57	25.40	10	33,655	0.03%
2021/03/12	8	25.06	4	25.05	24.85	4	33,501	0.01%
2021/03/11	21	25.25	13.9	25.21	25.40	7.1	34,099	0.02%
2021/03/10	13	24.27	1	24.40	23.95	12	34,468	0.03%
2021/03/09	4	23.80	0	0.00	23.90	4	34,459	0.01%
2021/03/08	9	24.84	1	25.30	24.25	8	34,373	0.02%
2021/03/05	16	24.48	5	24.65	24.75	11	34,369	0.03%
2021/03/04	5	24.90	2	25.00	24.70	3	34,334	0.01%
2021/03/03	7	25.11	10	25.28	25.30	-3	34,611	-0.01%
2021/03/02	11	25.86	15	25.82	25.55	-4	34,445	-0.01%
2021/02/26	29	25.15	26	25.51	25.75	3	34,261	0.01%
2021/02/25	11	26.16	18	25.54	25.50	-7	34,209	-0.02%
2021/02/24	12	25.57	24	25.79	25.45	-12	34,275	-0.04%
2021/02/23	35	26.22	5	26.33	26.05	30	34,263	0.09%
2021/02/22	42	26.96	57	27.19	26.80	-15	34,238	-0.04%
2021/02/19	34	26.42	4	26.59	26.65	30	33,748	0.09%
2021/02/18	76	26.26	63.6	26.07	26.50	12.4	33,377	0.04%
2021/02/17	25	24.56	46	24.83	24.90	-21	32,857	-0.06%
2021/02/05	26	23.99	67	23.98	23.80	-41	32,472	-0.13%
2021/02/04	33	24.35	39	24.39	23.90	-6	32,275	-0.02%
2021/02/03	30	24.22	13	24.54	24.30	17	32,059	0.05%
2021/02/02	50	24.17	36	24.47	24.15	14	31,898	0.04%
2021/02/01	156	24.11	73	24.42	23.80	83	31,660	0.26%	大買/
2021/01/29	108	27.12	202	26.71	25.10	-94	30,816	-0.31%	大買/大賣/
2021/01/28	37	25.84	66	25.47	25.80	-29	28,568	-0.10%
2021/01/27	95	25.70	116	25.56	25.60	-21	27,891	-0.08%	大賣/
2021/01/26	150	25.36	93	25.53	25.00	57	27,254	0.21%	大買/
2021/01/25	32	25.18	9	25.16	25.15	23	26,603	0.09%
2021/01/22	50.8	25.11	168	25.17	25.25	-117.2	26,066	-0.45%	大賣/鉅額交易
2021/01/21	87	25.79	38.2	25.87	25.10	48.9	25,197	0.19%
2021/01/20	174	25.50	118	25.75	24.65	56	23,693	0.24%	大買/大賣/
2021/01/19	46	25.94	50	26.59	27.20	-4	21,667	-0.02%
2021/01/18	57.2	23.80	61	24.27	24.75	-3.9	20,346	-0.02%
2021/01/15	51	22.70	54	22.67	22.50	-3	19,028	-0.02%
2021/01/14	24	23.14	241	22.99	23.00	-217	18,428	-1.18%	大賣/鉅額交易
2021/01/13	367	22.45	155	23.04	23.40	212	17,516	1.21%	大買/大賣/鉅額交易
2021/01/12	167	22.13	373	22.30	22.45	-206	15,549	-1.32%	大買/大賣/鉅額交易
2021/01/11	67	19.79	108	19.71	20.45	-41	13,671	-0.30%	大賣/
2021/01/08	27	18.58	31	18.77	18.60	-4	12,564	-0.03%
2021/01/07	69	18.62	55	18.84	18.45	14	12,293	0.11%
2021/01/06	40	17.78	1	18.20	17.75	39	11,846	0.33%
2021/01/05	32	18.02	31	18.21	18.05	1	11,715	0.01%
2021/01/04	1	18.35	12	18.60	18.50	-11	11,613	-0.09%
2020/12/31	14	18.51	7	18.56	18.30	7	11,740	0.06%
2020/12/30	39	18.81	41	18.67	18.60	-2	11,563	-0.02%
2020/12/29	27	18.27	25	18.40	18.10	2	10,972	0.02%
2020/12/28	76	17.94	46	17.98	18.30	30	10,507	0.29%
2020/12/25	6	17.30	0	0.00	17.30	6	9,995	0.06%
2020/12/24	3	17.38	23	17.35	17.45	-20	9,851	-0.20%
2020/12/23	1	16.85	8	16.76	16.80	-7	9,704	-0.07%
2020/12/22	21	16.96	38	17.07	16.45	-17	9,834	-0.17%
2020/12/21	10	16.90	1	16.60	16.95	9	9,927	0.09%
2020/12/18	27	17.12	0	0.00	17.10	27	10,233	0.26%
2020/12/17	32	17.24	24	17.73	17.65	8	10,274	0.08%
2020/12/15	6	16.79	0	0.00	16.65	6	10,405	0.06%
2020/12/14	15	17.18	1	17.30	17.15	14	10,400	0.13%
2020/12/11	6	17.21	42	17.07	17.20	-36	10,518	-0.34%
2020/12/10	42	16.92	7	16.63	16.75	35	10,700	0.33%
2020/12/09	4	17.23	13	17.35	17.45	-9	10,629	-0.08%
2020/12/08	23	17.15	59	16.89	17.05	-36	10,524	-0.34%
2020/12/07	157	18.47	109	17.88	17.65	48	10,374	0.46%	大買/大賣/
2020/12/04	26	17.26	17.4	16.85	17.35	8.6	9,681	0.09%
2020/12/03	18	15.97	0	0.00	15.85	18	9,117	0.20%
2020/12/02	0	0.00	4	16.00	16.05	-4	9,171	-0.04%
2020/12/01	3	15.75	0	0.00	15.95	3	9,151	0.03%
2020/11/30	2	15.55	0	0.00	15.60	2	9,051	0.02%
2020/11/27	107	16.16	101	15.81	15.75	6	9,069	0.07%	大買/大賣/
2020/11/26	0	0.00	3	15.43	15.45	-3	8,817	-0.03%
2020/11/25	2	15.30	1	15.35	15.30	1	8,760	0.01%
2020/11/24	7	15.10	12	15.18	15.05	-5	8,651	-0.06%
2020/11/23	54	15.74	42	15.64	15.50	12	8,496	0.14%
2020/11/20	14	15.31	0	0.00	15.75	14	8,207	0.17%
2020/11/19	18	15.50	63	15.30	15.55	-45	7,947	-0.57%
2020/11/17	9	15.02	2	15.05	14.85	7	7,635	0.09%
2020/11/16	3	14.95	157	14.97	14.95	-154	7,625	-2.02%	大賣/鉅額交易
2020/11/13	30	14.27	0	0.00	14.30	30	7,527	0.40%
2020/11/12	6	14.35	0	0.00	14.30	6	7,604	0.08%
2020/11/11	11	14.46	0	0.00	14.45	11	7,824	0.14%
2020/11/10	33	14.65	0	0.00	14.65	33	7,850	0.42%
2020/11/09	20	14.75	64	14.92	15.10	-44	7,770	-0.57%
2020/11/06	11	14.54	0	14.30	14.55	11	7,636	0.14%
2020/11/03	0	0.00	21	14.25	14.35	-21	7,764	-0.27%
2020/10/30	2	14.40	2	14.10	14.10	0	7,799	0.00%
2020/10/29	0	0.00	8	14.30	14.35	-8	7,783	-0.10%
2020/10/28	20	14.70	20	14.55	14.35	0	7,770	0.00%
2020/10/26	22	15.05	6	14.95	15.00	16	7,745	0.21%
2020/10/23	1	14.75	10	14.85	14.80	-9	7,649	-0.12%
2020/10/22	1	14.90	1	15.00	14.75	0	7,754	0.00%
2020/10/19	40	14.65	42	14.94	14.85	-2	7,633	-0.03%
2020/10/16	1	14.45	0	0.00	14.30	1	7,607	0.01%
2020/10/15	0	0.00	22	14.64	14.65	-22	7,670	-0.29%
2020/10/14	1	14.60	2	14.60	14.55	-1	7,604	-0.01%
2020/10/13	10	14.37	0	0.00	14.40	10	7,542	0.13%
2020/10/12	16	14.32	0	0.00	14.30	16	7,481	0.21%
2020/10/08	1	14.50	2	14.20	14.50	-1	7,420	-0.01%
2020/10/07	50	13.84	0	0.00	13.85	50	7,160	0.70%
2020/09/30	12	13.50	0	0.00	13.50	12	7,240	0.17%
2020/09/29	0	0.00	2	13.70	13.40	-2	7,339	-0.03%
2020/09/28	0	0.00	22	13.60	13.55	-22	7,387	-0.30%
2020/09/25	31	13.33	3	13.82	13.45	28	7,431	0.38%
2020/09/24	11	14.00	1	14.30	13.85	10	7,279	0.14%
2020/09/23	13	14.94	133	14.59	14.45	-120	7,098	-1.69%	大賣/鉅額交易
2020/09/22	2	14.85	12	14.70	14.85	-10	6,737	-0.15%
2020/09/21	32	14.88	30	14.64	14.50	2	6,512	0.03%
2020/09/18	4	14.49	3	14.60	14.80	1	6,267	0.02%
2020/09/17	0	0.00	2	14.30	14.25	-2	6,221	-0.03%
2020/09/16	16	14.15	11	14.43	14.10	5	6,800	0.07%
2020/09/15	29	13.99	15	14.21	14.30	14	6,620	0.21%
2020/09/14	0	0.00	73	13.79	13.75	-73	6,339	-1.15%
2020/09/11	16	13.54	1	13.70	13.35	15	6,260	0.24%
2020/09/10	20	13.52	2	13.53	13.55	18	6,194	0.29%
2020/09/09	6	13.10	12	13.63	13.80	-6	6,106	-0.10%
2020/09/08	2	13.20	0	0.00	13.25	2	5,988	0.03%
2020/09/07	2	13.48	2	13.55	13.40	0	5,936	0.00%
2020/09/04	2	12.90	2	13.25	13.25	0	5,770	0.00%
2020/09/03	20	13.20	0	0.00	13.05	20	5,723	0.35%
2020/09/02	9	12.99	1	12.85	12.85	8	5,662	0.14%
2020/09/01	28	13.03	8	12.70	13.15	20	5,580	0.36%
2020/08/25	0	0.00	31	12.35	12.30	-31	5,921	-0.52%
2020/08/24	10	12.10	0	0.00	12.25	10	5,898	0.17%
2020/08/21	11	12.15	0	0.00	12.25	11	6,054	0.18%
2020/08/20	31	11.78	2	11.90	11.90	29	6,181	0.47%
2020/08/19	40	13.28	10	13.50	12.80	30	6,033	0.50%
2020/08/17	50	13.22	10	13.35	13.30	40	5,829	0.69%
2020/08/14	0	0.00	20	12.85	12.85	-20	5,617	-0.36%
2020/08/13	0	0.00	6	12.68	12.60	-6	5,681	-0.11%
2020/08/12	20	12.35	19	12.50	12.55	1	5,981	0.02%
2020/08/11	5	12.80	0	0.00	12.50	5	5,960	0.08%
2020/08/05	5	12.52	5	12.65	12.50	0	5,828	0.00%
2020/07/31	2	12.70	10	12.60	12.30	-8	5,777	-0.14%
2020/07/30	2	12.60	10	12.55	12.50	-8	5,750	-0.14%
2020/07/29	30	12.03	10	12.40	12.20	20	5,704	0.35%
2020/07/28	30	12.68	40	12.84	12.00	-10	5,652	-0.18%
2020/07/27	12	12.24	1	12.10	12.10	11	5,499	0.20%
2020/07/22	5	12.70	35.4	12.79	12.70	-30.4	5,481	-0.55%
2020/07/21	56	12.17	46	12.37	12.35	10	5,320	0.19%
2020/07/17	0	0.00	20	11.75	11.65	-20	5,190	-0.39%
2020/07/16	0	0.00	1	11.90	11.85	-1	5,173	-0.02%
2020/07/15	8	12.00	1	12.20	11.95	7	5,155	0.14%
2020/07/14	1	12.15	4	12.10	12.10	-3	5,146	-0.06%
2020/07/10	24	12.28	0.1	12.25	12.30	23.9	5,133	0.47%
2020/07/09	1	12.80	4	12.80	12.80	-3	5,143	-0.06%
2020/07/08	1	12.80	20.7	12.92	12.75	-19.7	5,060	-0.39%
2020/07/07	20	12.42	0	0.00	12.40	20	4,929	0.41%
2020/07/06	0	0.00	25	12.82	12.75	-25	4,853	-0.52%
2020/07/03	0	0.00	17	12.47	12.45	-17	4,761	-0.36%
2020/07/02	0	0.00	1	12.40	12.40	-1	4,707	-0.02%
2020/07/01	2	12.50	0	0.00	12.45	2	4,675	0.04%
2020/06/30	5	12.30	100	12.20	12.20	-95	4,597	-2.07%
2020/06/29	11	12.44	14	12.39	12.25	-3	4,544	-0.07%
2020/06/24	39	12.43	11	12.61	12.45	28	4,384	0.64%
2020/06/23	178	12.39	98	12.48	12.85	80	4,210	1.90%	大買/
2020/06/19	90	11.79	31	11.89	11.95	59	3,526	1.67%
2020/06/18	0	0.00	10	11.60	11.60	-10	3,423	-0.29%
2020/06/17	10	11.40	0	0.00	11.30	10	3,399	0.29%
2020/06/16	0	0.00	11	11.23	11.20	-11	3,394	-0.32%
2020/06/15	28	11.11	0	0.00	11.05	28	3,437	0.81%
2020/06/11	3	11.65	0	0.00	11.50	3	3,424	0.09%
2020/06/10	2	11.95	9	11.85	11.95	-7	3,385	-0.21%
2020/06/09	0	0.00	2	11.75	11.80	-2	3,404	-0.06%
2020/06/08	0	0.00	40	12.01	11.75	-40	3,432	-1.17%
2020/06/05	12	12.09	1	12.00	11.90	11	3,389	0.32%
2020/06/04	1	11.90	9	11.88	11.85	-8	3,366	-0.24%
2020/06/03	27	12.03	44	11.97	12.20	-17	3,330	-0.51%
2020/06/02	1	11.75	1	11.80	11.70	0	3,192	0.00%
2020/06/01	6	11.67	56	11.76	12.05	-50	3,124	-1.60%
2020/05/29	11	11.15	0	0.00	11.15	11	2,810	0.39%
2020/05/28	38	11.56	22	11.23	11.25	16	2,799	0.57%
2020/05/27	13	11.32	11	11.45	11.45	2	2,624	0.08%
2020/05/25	0	0.00	5	10.58	10.55	-5	2,457	-0.20%
2020/05/22	2	10.70	30	10.70	10.70	-28	2,451	-1.14%
2020/05/21	25	10.80	2	10.75	10.80	23	2,429	0.95%
2020/05/20	25	10.92	1	10.80	10.95	24	2,382	1.01%
2020/05/19	39	10.79	39	11.13	11.15	0	2,225	0.00%
2020/05/18	12	10.16	10	10.18	10.15	2	1,905	0.10%
2020/05/15	4	10.19	0	0.00	10.15	4	1,892	0.21%
2020/05/14	2	10.50	0	0.00	10.50	2	1,853	0.11%
2020/05/07	6	10.40	7	10.45	10.50	-1	1,758	-0.06%
2020/05/06	2	10.40	0	0.00	10.40	2	1,750	0.11%
2020/04/29	0	0.00	4	10.50	10.50	-4	1,802	-0.22%
2020/04/28	0	0.00	2	10.30	10.40	-2	1,813	-0.11%
2020/04/21	21	9.86	0	0.00	9.65	21	1,779	1.18%
2020/04/20	13	10.00	0	0.00	10.05	13	1,846	0.70%
2020/04/17	9	10.22	0	0.00	10.05	9	1,861	0.48%
2020/04/16	36	10.07	0	0.00	10.10	36	1,844	1.95%
2020/04/15	0	0.00	1	10.15	10.15	-1	1,828	-0.05%
2020/04/14	0	0.00	1	9.68	10.15	-1	1,821	-0.05%
2020/04/10	0	0.00	1	9.61	9.61	-1	1,886	-0.05%
2020/04/09	6	9.61	8	9.60	9.61	-2	1,926	-0.10%
2020/04/08	1	9.57	4	9.52	9.60	-3	2,003	-0.15%
2020/04/07	1	9.31	1	9.31	9.26	0	2,008	0.00%
2020/04/06	1	9.15	0	0.00	9.15	1	2,079	0.05%
2020/04/01	0	0.00	2	8.81	8.84	-2	2,218	-0.09%
2020/03/31	3	8.70	0	0.00	8.61	3	2,235	0.13%
2020/03/25	2	8.62	10	8.50	8.53	-8	2,226	-0.36%
2020/03/24	10	8.12	0	0.00	8.03	10	2,213	0.45%
2020/03/20	0	0.00	10	7.81	7.99	-10	2,222	-0.45%
2020/03/19	10	7.42	0	0.00	7.42	10	2,206	0.45%
2020/03/17	2	8.50	10	8.45	8.36	-8	2,157	-0.37%
2020/03/16	0	0.00	11	8.92	8.81	-11	2,147	-0.51%
2020/03/13	26	8.92	5	9.22	9.10	21	2,130	0.99%
2020/03/12	0	9.91	1	9.92	9.83	-1	2,122	-0.05%
2020/03/10	5	10.45	0	0.00	10.65	5	2,093	0.24%
2020/03/09	2	10.75	6	10.70	10.65	-4	2,074	-0.19%
2020/02/27	24	11.28	0	0.00	11.00	24	2,024	1.19%
2020/02/21	0	11.95	8	11.90	11.85	-8	1,982	-0.40%
2020/02/20	1	12.05	3	12.02	11.95	-2	1,988	-0.10%
2020/02/07	8	12.03	4	12.00	11.95	4	2,055	0.19%
2020/02/06	0	0.00	1	12.25	12.20	-1	2,071	-0.05%
2020/02/05	6	12.10	0	0.00	12.00	6	2,099	0.29%
2020/02/04	19	12.21	0	0.00	12.20	19	2,090	0.91%
2020/02/03	2	12.05	35	11.99	12.25	-33	2,085	-1.58%
2020/01/31	5	11.95	0	0.00	12.10	5	1,984	0.25%
2020/01/30	45	12.21	10	12.40	12.10	35	2,029	1.72%
2020/01/17	0	0.00	1	13.40	13.40	-1	1,972	-0.05%
2020/01/15	0	0.00	2	13.25	13.20	-2	2,058	-0.10%
2020/01/14	11	13.35	7	13.39	13.35	4	2,190	0.18%
2020/01/13	0	0.00	1	13.05	13.35	-1	2,261	-0.04%
2020/01/10	2	12.85	0	0.00	12.85	2	2,268	0.09%
2020/01/09	0	0.00	1	12.95	12.95	-1	2,270	-0.05%
2020/01/08	5	12.96	2	12.90	12.85	3	2,309	0.13%
2020/01/06	1	13.15	0	0.00	13.30	1	2,389	0.04%
2020/01/03	0	0.00	23	13.35	13.35	-23	2,260	-1.02%
2020/01/02	31	13.85	41	13.77	13.75	-10	2,229	-0.45%
2019/12/31	7	13.63	48	13.62	13.55	-41	2,179	-1.88%
2019/12/30	21	13.64	25	13.45	13.85	-4	2,216	-0.18%
2019/12/27	75	13.72	1	13.70	13.70	74	2,159	3.43%
2019/12/26	0	0.00	14	13.12	13.35	-14	2,021	-0.69%
2019/12/17	0	0.00	2	13.30	13.20	-2	2,672	-0.07%
2019/12/13	0	0.00	0.1	12.95	13.00	-0.1	2,679	0.00%
2019/12/11	0	0.00	11	13.24	13.15	-11	2,781	-0.40%
2019/12/10	10	13.35	0	0.00	13.25	10	2,797	0.36%
2019/12/09	26	13.45	0	0.00	13.40	26	2,854	0.91%
2019/12/03	2	12.90	0	0.00	12.95	2	2,934	0.07%
2019/11/25	4	13.00	0	0.00	13.00	4	3,375	0.12%
2019/11/20	1	13.10	0	0.00	13.15	1	3,473	0.03%
2019/11/18	0	0.00	4.5	13.01	13.05	-4.5	3,495	-0.13%
2019/11/14	1	12.80	0	0.00	12.80	1	3,585	0.03%
2019/11/12	0	0.00	2	13.05	13.10	-2	3,613	-0.06%
2019/11/11	5	13.10	5	13.15	13.00	0	3,699	0.00%
2019/11/05	1	13.90	0	0.00	13.80	1	3,641	0.03%
2019/10/31	2	14.05	1	14.05	13.85	1	3,748	0.03%
2019/10/29	21	14.56	2	13.95	13.95	19	3,808	0.50%
2019/10/25	0	0.00	1	14.55	14.30	-1	3,812	-0.03%
2019/10/23	2	14.35	0	0.00	14.35	2	3,962	0.05%
2019/10/22	5	14.23	5	14.25	14.20	0	3,960	0.00%
2019/10/21	7	14.26	28	14.23	14.50	-21	3,834	-0.55%
2019/10/18	1	14.00	0	0.00	13.90	1	3,686	0.03%
2019/10/17	0	0.00	2.3	13.99	13.95	-2.3	3,712	-0.06%
2019/10/16	0	0.00	1	14.05	13.90	-1	3,700	-0.03%
2019/10/15	9	14.13	15	14.22	14.20	-6	3,667	-0.16%
2019/10/14	0	0.00	5	13.84	13.75	-5	3,580	-0.14%
2019/10/09	0	0.00	1	13.65	13.70	-1	3,634	-0.03%
2019/10/07	1	14.15	2	14.03	13.95	-1	3,659	-0.03%
2019/10/04	11	14.09	0	0.00	14.20	11	3,637	0.30%
2019/10/02	0.1	13.90	2	14.00	13.95	-1.9	3,573	-0.05%
2019/10/01	3	13.90	1	13.95	13.95	2	3,562	0.06%
2019/09/27	15	14.18	0	0.00	14.15	15	3,532	0.42%
2019/09/26	3	14.22	3	14.25	14.25	0	3,413	0.00%
2019/09/24	6	14.13	0	0.00	13.90	6	3,314	0.18%
2019/09/23	2	14.05	4	14.25	14.25	-2	3,124	-0.06%
2019/09/19	1	13.25	0	0.00	13.25	1	2,952	0.03%
2019/09/18	5	13.30	5	13.35	13.30	0	2,944	0.00%
2019/09/17	3	13.50	0	0.00	13.45	3	2,919	0.10%
2019/09/16	0	0.00	3	13.25	13.40	-3	2,827	-0.11%
2019/09/12	2	13.40	2	13.40	13.35	0	2,793	0.00%
2019/09/06	15	14.13	10	14.25	14.00	5	2,722	0.18%
2019/09/05	14	14.33	1	14.25	14.35	13	2,688	0.48%
2019/09/04	0	0.00	3	14.50	14.55	-3	2,599	-0.12%
2019/08/30	14	14.08	8	14.21	13.70	6	2,424	0.25%
2019/08/28	5	14.05	5	13.90	13.85	0	2,138	0.00%
2019/08/26	0	0.00	4	13.99	13.85	-4	2,119	-0.19%
2019/08/22	0	0.00	2	13.98	13.80	-2	2,043	-0.10%
2019/08/21	0	0.00	1	14.00	14.00	-1	2,022	-0.05%
2019/08/20	3	14.10	1	14.05	13.85	2	1,998	0.10%
2019/08/19	4	13.83	0	0.00	13.80	4	1,995	0.20%
2019/08/16	1	13.40	4	13.45	13.50	-3	1,979	-0.15%
2019/08/14	4	13.25	0	0.00	13.20	4	1,928	0.21%
2019/08/13	1	12.90	1	12.95	12.80	0	1,841	0.00%
2019/08/08	2	13.15	3	13.05	13.05	-1	1,833	-0.05%
2019/08/07	1	13.05	2	13.05	12.90	-1	1,833	-0.05%
2019/08/05	6	13.38	1	13.25	13.30	5	1,813	0.28%
2019/08/02	4	13.79	4	13.91	14.00	0	1,771	0.00%
2019/07/31	10	13.93	4	13.90	13.90	6	1,667	0.36%
2019/07/30	10	13.50	15	13.92	14.00	-5	1,604	-0.31%
2019/07/26	0	0.00	0.3	13.80	13.85	-0.3	1,531	-0.02%
2019/07/25	2	13.60	10	13.83	13.80	-8	1,493	-0.54%
2019/07/24	2	13.30	12	13.32	13.40	-10	1,320	-0.76%
2019/07/22	0	0.00	1	12.90	12.90	-1	1,255	-0.08%
2019/07/19	11	12.86	15	13.02	12.95	-4	1,276	-0.31%
2019/07/18	3	12.80	5	12.70	12.70	-2	1,228	-0.16%
2019/07/16	1	12.80	0	0.00	12.75	1	1,232	0.08%
2019/07/15	4	13.01	0	0.00	12.85	4	1,227	0.33%
2019/07/12	11	13.01	17	13.05	13.10	-6	1,196	-0.50%
2019/07/10	1	13.05	1	13.00	13.00	0	1,178	0.00%
2019/07/05	1	12.90	1	12.85	12.85	0	1,324	0.00%
2019/07/02	1	13.05	0	0.00	12.95	1	1,401	0.07%
2019/06/27	12	12.31	3	12.30	12.30	9	1,436	0.63%
2019/06/26	0	0.00	2	12.10	12.20	-2	1,429	-0.14%
2019/06/24	0	0.00	2	12.10	12.10	-2	1,466	-0.14%
2019/06/21	2	12.20	14	12.16	12.15	-12	1,478	-0.81%
2019/06/20	2	12.18	2	12.20	12.20	0	1,495	0.00%
2019/06/19	17	11.99	17	12.08	12.00	0	1,519	0.00%
2019/06/13	2	12.25	3.2	12.18	12.20	-1.2	1,931	-0.06%
2019/06/12	0	0.00	2	12.05	12.05	-2	2,038	-0.10%
2019/06/06	0	0.00	1	11.90	11.90	-1	2,221	-0.05%
2019/06/05	1	12.05	0	0.00	12.00	1	2,226	0.04%
2019/05/24	3	12.00	10	12.15	12.00	-7	2,309	-0.30%
2019/05/23	11	12.16	0	0.00	12.20	11	2,274	0.48%
2019/05/15	10	11.80	0	0.00	12.00	10	2,842	0.35%
2019/05/13	2	11.45	0	11.50	11.40	2	2,877	0.07%
2019/05/06	5	12.25	0	0.00	12.25	5	2,889	0.17%
2019/04/30	3	12.65	0	0.00	12.70	3	2,900	0.10%
2019/04/29	0	0.00	10	12.75	12.75	-10	2,904	-0.34%
2019/04/25	10	13.30	0	0.00	13.35	10	3,012	0.33%
2019/04/24	0	0.00	1	13.20	13.00	-1	2,988	-0.03%
2019/04/22	2	13.15	0	0.00	13.15	2	3,043	0.07%
2019/04/19	5	13.20	0	0.00	13.20	5	3,036	0.16%
2019/04/18	3	13.45	5	13.40	13.05	-2	3,025	-0.07%
2019/04/16	2	13.60	0	0.00	13.55	2	3,006	0.07%
2019/04/15	0	0.00	1	13.75	13.65	-1	2,985	-0.03%
2019/04/02	2	13.70	1	13.70	13.70	1	2,690	0.04%
2019/03/29	0	0.00	1	13.35	13.40	-1	2,587	-0.04%
2019/03/26	0	0.00	1	13.35	13.35	-1	2,552	-0.04%
2019/03/25	2	13.20	1	13.30	13.20	1	2,542	0.04%
2019/03/22	0	0.00	1	13.55	13.55	-1	2,532	-0.04%
2019/03/21	4	13.80	0	0.00	13.75	4	2,505	0.16%
2019/03/20	1	13.85	0	0.00	14.00	1	2,476	0.04%
2019/03/19	5	13.60	0	0.00	13.70	5	2,393	0.21%
2019/03/18	18	13.73	0	0.00	13.90	18	2,332	0.77%
2019/03/15	0	0.00	1	13.25	13.40	-1	2,043	-0.05%
2019/03/14	2	13.30	0	0.00	13.00	2	1,940	0.10%
2019/03/13	0	0.00	4	13.00	13.25	-4	1,902	-0.21%
2019/03/04	5	12.60	0	0.00	12.70	5	1,985	0.25%
2019/02/27	2	12.60	0	0.00	12.60	2	1,984	0.10%
2019/02/25	0	0.00	1	13.05	12.95	-1	1,970	-0.05%
2019/02/21	2	12.98	1	13.05	12.90	1	1,982	0.05%
2019/02/20	2	13.30	0	0.00	13.30	2	1,952	0.10%
2019/02/19	2	12.78	0	0.00	13.15	2	1,808	0.11%
2019/02/18	5	12.65	2	12.95	12.95	3	1,770	0.17%
2019/02/15	4	12.79	0	0.00	12.70	4	1,686	0.24%
2019/02/14	0	0.00	5	12.35	12.60	-5	1,481	-0.34%
2019/02/13	1	12.15	1	12.10	12.10	0	1,419	0.00%
2019/02/12	4	11.95	0	0.00	12.00	4	1,374	0.29%
2019/02/11	6	11.68	0	0.00	12.05	6	1,370	0.44%
2019/01/25	2	11.70	0	0.00	11.70	2	1,332	0.15%
2019/01/24	3	11.75	0	0.00	11.65	3	1,335	0.22%
2019/01/22	0	0.00	5	11.70	11.80	-5	1,356	-0.37%
2019/01/21	5	11.75	0	0.00	11.75	5	1,362	0.37%
2019/01/18	1	11.80	5	11.80	11.75	-4	1,382	-0.29%
2019/01/15	10	11.45	0	0.00	11.40	10	1,380	0.72%
2019/01/11	5	11.10	0	0.00	11.10	5	1,314	0.38%
2019/01/09	0	0.00	2.2	11.39	11.35	-2.2	1,317	-0.17%
2019/01/07	5	11.13	0	0.00	11.00	5	1,327	0.38%
2018/12/26	4	11.25	0	0.00	11.20	4	1,441	0.28%
2018/12/24	5	11.25	0	0.00	11.30	5	1,450	0.34%
2018/12/11	1	11.80	0	0.00	11.80	1	1,473	0.07%
2018/12/07	3	12.00	3	12.10	12.05	0	1,482	0.00%
2018/12/06	10	12.18	0	0.00	11.80	10	1,466	0.68%
2018/12/03	0	0.00	1	12.25	12.25	-1	1,439	-0.07%
2018/11/28	5	11.70	1	11.65	11.70	4	1,367	0.29%
2018/11/22	5	11.10	0	0.00	11.05	5	1,298	0.39%
2018/11/20	5	11.30	0	0.00	11.30	5	1,257	0.40%
2018/11/19	10	11.15	0	0.00	11.20	10	1,219	0.82%
2018/11/16	1	10.95	0	0.00	10.95	1	1,208	0.08%
2018/11/07	1	10.60	0	0.00	10.60	1	1,327	0.08%
2018/10/30	0	0.00	30	10.15	10.10	-30	1,708	-1.76%
2018/10/29	0	0.00	10	9.77	10.10	-10	1,670	-0.60%
2018/10/26	0	0.00	5	9.87	9.85	-5	1,668	-0.30%
2018/10/22	5	10.70	0	0.00	10.90	5	1,535	0.33%
2018/10/16	0	0.00	5	10.90	10.85	-5	1,554	-0.32%
2018/10/12	0	0.00	1	10.25	10.75	-1	1,567	-0.06%
2018/10/11	1	11.05	43	11.05	11.05	-42	1,569	-2.68%
2018/09/27	0	0.00	2	13.10	13.15	-2	1,801	-0.11%
2018/09/19	1	13.10	0	0.00	13.05	1	1,929	0.05%
2018/09/17	3	12.85	0	0.00	12.85	3	2,167	0.14%
2018/09/13	0	0.00	2	12.50	12.45	-2	2,416	-0.08%
2018/09/10	0	0.00	1	12.50	12.00	-1	2,869	-0.03%
2018/09/07	0	0.00	21	12.92	12.85	-21	2,941	-0.71%
2018/09/06	2	13.60	0	0.00	13.50	2	2,971	0.07%
2018/08/24	1	13.45	0	0.00	13.50	1	3,594	0.03%
2018/08/23	1	13.55	0	0.00	13.55	1	3,620	0.03%
2018/08/21	1	13.40	0	0.00	13.45	1	3,882	0.03%
2018/08/17	12	13.87	0	0.00	13.60	12	3,997	0.30%
2018/08/15	5	14.29	0	0.00	13.95	5	4,070	0.12%
2018/08/14	10	14.30	1	14.30	14.30	9	4,042	0.22%
2018/08/13	8	14.70	0	0.00	14.70	8	4,017	0.20%
2018/08/09	1	15.90	0	0.00	15.75	1	3,956	0.03%
2018/08/07	1,059	15.30	1,069	15.44	15.30	-10	3,776	-0.26%	大買/大賣/
2018/08/01	0	0.00	1	14.90	15.00	-1	3,772	-0.03%
2018/07/24	1	14.80	0	0.00	14.90	1	3,851	0.03%
2018/07/23	0	0.00	4	14.75	14.70	-4	3,865	-0.10%
2018/07/20	1	14.95	0	0.00	14.95	1	3,877	0.03%
2018/07/19	0	0.00	291	15.30	14.95	-291	3,880	-7.50%	大賣/鉅額交易
2018/07/18	804	15.15	513	15.21	15.20	291	3,874	7.51%	大買/大賣/鉅額交易
2018/07/17	1	15.20	0	0.00	15.20	1	3,862	0.03%
2018/07/13	0	0.00	10	14.90	14.85	-10	3,837	-0.26%
2018/07/12	1	14.55	0	0.00	14.65	1	3,820	0.03%
2018/07/11	10	15.17	1	15.10	15.10	9	3,814	0.24%
2018/07/09	0	0.00	1	15.25	15.15	-1	3,776	-0.03%
2018/07/04	10	15.45	1	15.50	15.45	9	3,736	0.24%
2018/06/28	11	15.80	0	15.75	15.75	11	3,750	0.29%
2018/06/27	1	16.50	1	16.30	16.20	0	3,731	0.00%
2018/06/26	2	15.95	2	16.35	16.35	0	3,543	0.00%
2018/06/25	8	16.44	0	0.00	16.25	8	3,501	0.23%
2018/06/22	5	16.53	5	16.85	16.50	0	3,494	0.00%
2018/06/21	32	16.69	7	16.79	16.70	25	3,302	0.76%
2018/06/19	0	0.00	1	16.85	16.20	-1	3,176	-0.03%
2018/06/15	1	16.50	1	16.65	16.65	0	3,056	0.00%
2018/06/14	2	16.55	0	0.00	16.25	2	2,999	0.07%
2018/06/13	0	0.00	23	16.29	16.30	-23	3,055	-0.75%
2018/06/12	3	16.35	0	0.00	16.35	3	3,137	0.10%
2018/06/11	20	16.15	0	0.00	16.20	20	3,168	0.63%
2018/06/07	203	16.53	209	16.53	16.40	-6	3,226	-0.19%	大買/大賣/
2018/06/06	8	16.09	8	15.78	16.35	0	2,979	0.00%
2018/06/05	1	15.60	0	0.00	15.55	1	2,900	0.03%
2018/05/31	0	0.00	8	15.50	15.50	-8	3,048	-0.26%
2018/05/30	2	15.60	3	15.50	15.65	-1	3,123	-0.03%
2018/05/29	1	15.40	0	0.00	15.35	1	2,903	0.03%
2018/05/28	3	15.63	0	0.00	15.50	3	2,909	0.10%
2018/05/16	1	14.50	1	14.40	14.40	0	3,070	0.00%
2018/05/15	0	0.00	0	14.40	14.45	0	3,100	0.00%
2018/05/07	1	14.40	1	14.40	14.40	0	4,162	0.00%
2018/04/17	2	15.20	0	0.00	15.10	2	6,039	0.03%
2018/04/12	0	0.00	1	15.65	15.65	-1	6,109	-0.02%
2018/04/10	1	15.50	0	0.00	15.45	1	6,174	0.02%
2018/03/31	1	16.00	1	16.10	16.15	0	6,361	0.00%
2018/03/28	0	16.00	0	0.00	15.85	0	6,373	0.00%
2018/03/27	0	0.00	1	16.10	16.05	-1	6,474	-0.02%
2018/03/23	1	15.75	0.6	15.70	15.65	0.4	6,531	0.01%
2018/03/22	3	16.05	0	0.00	16.05	3	6,553	0.05%
2018/03/21	5	16.61	2	16.45	16.45	3	6,503	0.05%
2018/03/19	4	16.41	0	0.00	16.45	4	6,457	0.06%
2018/03/16	3	16.57	74	16.70	16.70	-71	6,358	-1.12%
2018/03/15	3	16.53	37	16.41	16.45	-34	6,261	-0.54%
2018/03/14	27	16.33	22	16.17	16.20	5	6,220	0.08%
2018/03/13	25	16.27	10.2	16.25	16.30	14.8	6,256	0.24%
2018/03/12	11	16.40	1	16.30	16.30	10	6,197	0.16%
2018/03/09	10	16.50	0	0.00	16.30	10	6,248	0.16%
2018/03/08	12	16.78	0	0.00	16.55	12	6,314	0.19%
2018/03/07	5	16.09	13	16.25	16.30	-8	6,219	-0.13%
2018/03/05	7	15.92	0	0.00	15.90	7	6,277	0.11%
2018/03/02	0	16.05	1	16.05	16.05	-1	6,227	-0.02%
2018/03/01	1	15.90	0	0.00	15.90	1	6,258	0.02%
2018/02/27	2	16.20	0	0.00	16.05	2	6,356	0.03%
2018/02/26	1	16.10	10	16.28	16.10	-9	6,485	-0.14%
2018/02/23	60	16.60	0	0.00	16.40	60	6,473	0.93%
2018/02/12	0	0.00	1	15.45	15.20	-1	6,439	-0.02%
2018/02/09	5	14.87	0	0.00	15.20	5	6,477	0.08%
2018/02/08	2	15.80	0	0.00	15.75	2	6,456	0.03%
2018/02/06	17	15.86	2	16.65	15.70	15	6,511	0.23%
2018/02/05	3	17.20	0	0.00	17.30	3	6,477	0.05%
2018/02/02	62	18.10	0	0.00	18.00	62	6,492	0.95%
2018/02/01	4	17.95	17	18.01	17.85	-13	7,139	-0.18%
2018/01/31	2	18.40	10.3	18.46	18.25	-8.3	7,161	-0.12%
2018/01/30	13	18.83	7	18.88	18.45	6	7,301	0.08%
2018/01/29	22	18.48	14	18.15	18.10	8	6,903	0.12%
2018/01/26	32	18.45	7	18.57	18.40	25	6,818	0.37%
2018/01/25	6	17.93	3.6	17.86	18.00	2.4	6,221	0.04%
2018/01/24	2	17.30	24	16.91	17.30	-22	5,782	-0.38%
2018/01/23	24	16.75	0	0.00	16.65	24	5,698	0.42%
2018/01/19	0	0.00	10	16.35	16.95	-10	6,149	-0.16%
2018/01/17	4	16.63	0	0.00	16.60	4	6,330	0.06%
2018/01/16	11	16.70	6	16.85	16.85	5	6,922	0.07%
2018/01/15	5	16.46	2	16.45	16.45	3	7,526	0.04%
2018/01/12	3	16.35	1	16.35	16.35	2	7,554	0.03%
2018/01/11	0	0.00	1	16.15	16.15	-1	7,633	-0.01%
2018/01/10	0	0.00	2	16.35	16.30	-2	7,688	-0.03%
2018/01/09	1	16.65	1	16.75	16.65	0	7,781	0.00%
2018/01/08	1	16.60	1	17.20	16.60	0	8,199	0.00%
2018/01/05	6	17.03	4	17.11	16.95	2	8,262	0.02%
2018/01/04	0.9	17.00	0	0.00	17.10	0.9	8,434	0.01%
2018/01/03	0	0.00	10	17.10	16.85	-10	8,432	-0.12%
2018/01/02	0.4	17.00	11	16.75	17.00	-10.6	8,363	-0.13%