永豐餘 (1907)-臺銀-民權券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.20
漲跌
▼0.25
漲幅
-0.82%
成交量
508張
產業
上市造紙類股
717人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永豐餘 (1907)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/12/13	1	30.20	3	30.35	30.20	-2	1,031	-0.19%
2024/12/11	0	0.00	2	30.55	30.55	-2	1,036	-0.19%
2024/11/18	0	0.00	0.1	30.45	30.65	-0.1	1,125	-0.01%
2024/11/14	0.1	29.90	0	0.00	29.80	0.1	1,118	0.01%
2024/11/01	0	0.00	1	30.85	31.35	-1	1,209	-0.08%
2024/10/24	1	30.95	0	0.00	31.25	1	1,233	0.08%
2024/10/09	0.1	31.16	0	0.00	31.10	0.1	1,354	0.01%
2024/10/08	0.1	32.25	0.1	32.15	32.15	0	1,348	0.00%
2024/10/07	0	0.00	1	33.10	33.05	-1	1,343	-0.07%
2024/10/01	0	0.00	1.6	33.10	33.25	-1.6	1,349	-0.12%
2024/09/30	0	0.00	2.5	33.12	33.10	-2.5	1,342	-0.19%
2024/09/27	1	33.00	1	32.55	33.00	0	1,358	0.00%
2024/09/26	0.1	32.05	3	32.10	31.90	-2.9	1,306	-0.22%
2024/09/25	1	31.45	1.1	31.50	31.45	-0.1	1,281	-0.01%
2024/09/24	0	0.00	0.1	31.15	31.20	-0.1	1,276	-0.01%
2024/09/23	0	30.80	0	0.00	30.90	0	1,318	0.00%
2024/09/20	0.1	30.80	0.7	30.95	31.15	-0.6	1,374	-0.04%
2024/09/19	0	0.00	1.1	30.95	30.95	-1.1	1,407	-0.08%
2024/09/16	1	30.70	0.1	30.60	30.65	0.9	1,444	0.06%
2024/09/13	0.7	29.90	0	0.00	29.90	0.7	1,440	0.05%
2024/09/06	0	29.20	0	0.00	29.10	0	1,471	0.00%
2024/09/04	1	29.50	0	0.00	29.10	1	1,492	0.07%
2024/09/02	0	30.85	0	0.00	30.80	0	1,477	0.00%
2024/08/29	1	30.85	0.2	30.70	30.85	0.8	1,493	0.05%
2024/08/27	7	30.70	0	0.00	30.85	7	1,516	0.46%
2024/08/26	7	30.70	9	30.71	30.80	-2	1,519	-0.13%
2024/08/21	0	0.00	0.5	29.60	29.75	-0.5	1,521	-0.03%
2024/08/20	0.4	29.80	0	0.00	29.65	0.4	1,518	0.02%
2024/08/15	0	0.00	0.5	29.75	29.50	-0.5	1,547	-0.03%
2024/08/14	0	0.00	5	29.42	29.50	-5	1,544	-0.32%
2024/08/13	0.1	29.60	0	0.00	29.60	0.1	1,534	0.01%
2024/08/12	0	0.00	17	29.80	29.70	-17	1,547	-1.10%
2024/08/09	0	0.00	0	29.50	29.50	0	1,550	0.00%
2024/08/07	0	0.00	26	28.18	28.85	-26	1,511	-1.72%
2024/08/06	0	0.00	1	27.50	27.90	-1	1,506	-0.07%
2024/08/05	11	27.37	0	0.00	27.10	11	1,479	0.74%
2024/08/01	0	0.00	4	30.50	30.50	-4	1,458	-0.27%
2024/07/26	2	29.95	0	0.00	30.05	2	1,497	0.13%
2024/07/22	0	0.00	3.3	29.86	30.15	-3.3	1,569	-0.21%
2024/07/19	1	30.20	0	0.00	30.20	1	1,561	0.06%
2024/07/18	2	31.10	2	31.15	31.20	0	1,546	0.00%
2024/07/17	6	30.45	0	0.00	30.45	6	1,532	0.39%
2024/07/12	0	0.00	3	30.90	30.85	-3	1,634	-0.18%
2024/07/11	18	30.64	0	0.00	30.75	18	1,633	1.10%
2024/07/10	15	31.75	1	31.65	31.40	14	1,654	0.85%
2024/07/09	5	31.75	1	31.85	31.60	4	1,653	0.24%
2024/07/08	2	31.50	8	31.79	31.95	-6	1,647	-0.36%
2024/07/05	0.2	31.80	4	31.93	31.60	-3.8	1,631	-0.23%
2024/07/04	0	0.00	2	31.85	31.80	-2	1,627	-0.12%
2024/07/03	19	31.55	1	31.75	31.75	18	1,630	1.10%
2024/07/02	0	0.00	0.4	30.72	30.75	-0.4	1,586	-0.03%
2024/06/28	2	30.75	6	30.95	30.75	-4	1,630	-0.25%
2024/06/27	50	31.00	0	0.00	30.80	50	1,634	3.06%
2024/06/26	0.2	31.05	3	31.38	31.30	-2.9	1,601	-0.18%
2024/06/24	3	30.37	1	30.55	30.30	2	1,540	0.13%
2024/06/21	0.2	30.40	0.1	30.80	30.70	0.1	1,574	0.00%
2024/06/19	1	30.15	7	30.29	30.20	-6	1,565	-0.38%
2024/06/18	9	30.05	0	0.00	30.00	9	1,553	0.58%
2024/06/17	1	29.95	0	0.00	29.90	1	1,558	0.06%
2024/06/14	4	29.81	0	0.00	29.85	4	1,574	0.25%
2024/06/13	4	29.73	0	0.00	29.75	4	1,584	0.25%
2024/06/12	2	29.85	0	0.00	29.70	2	1,612	0.12%
2024/06/07	0	0.00	4	29.96	29.85	-4	1,607	-0.25%
2024/06/06	3	29.73	0	0.00	29.80	3	1,610	0.19%
2024/06/05	21	29.85	0	0.00	29.75	21	1,616	1.30%
2024/06/04	5	29.90	0	0.00	29.85	5	1,628	0.31%
2024/06/03	1.1	29.90	0	0.00	29.90	1.1	1,639	0.07%
2024/05/31	0.5	30.00	0	0.00	30.00	0.5	1,641	0.03%
2024/05/30	12	29.90	0	0.00	29.85	12	1,629	0.74%
2024/05/29	1	30.10	0	0.00	30.00	1	1,693	0.06%
2024/05/28	1	30.15	0	0.00	30.05	1	1,709	0.06%
2024/05/23	5	29.95	0	0.00	29.95	5	1,701	0.29%
2024/05/20	4	30.75	0	0.00	30.60	4	1,688	0.24%
2024/05/17	1	30.55	0	0.00	30.75	1	1,693	0.06%
2024/05/16	5	30.45	46	30.41	30.70	-41	1,705	-2.40%
2024/05/15	2	30.48	0	0.00	30.50	2	1,702	0.12%
2024/05/14	1	30.35	4	30.55	30.30	-3	1,702	-0.18%
2024/05/13	7	30.56	0	0.00	30.60	7	1,742	0.40%
2024/05/10	5	30.45	0	0.00	30.55	5	1,739	0.29%
2024/05/08	4	30.40	3	30.45	30.40	1	1,729	0.06%
2024/05/07	10.2	31.06	0	0.00	30.65	10.2	1,736	0.59%
2024/05/06	0	0.00	0.7	31.60	31.40	-0.7	1,713	-0.04%
2024/05/03	0	0.00	1	31.70	31.35	-1	1,697	-0.06%
2024/05/02	10.4	31.63	2	31.35	31.45	8.4	1,683	0.50%
2024/04/30	1	31.00	0	0.00	31.05	1	1,677	0.06%
2024/04/29	21	31.62	4.7	31.40	31.65	16.3	1,658	0.98%
2024/04/26	14	30.60	0	0.00	30.60	14	1,577	0.89%
2024/04/25	25	30.57	0	0.00	30.60	25	1,570	1.59%
2024/04/24	16	30.45	0	0.00	30.20	16	1,565	1.02%
2024/04/23	0	0.00	2	30.70	30.65	-2	1,574	-0.13%
2024/04/22	0	0.00	0.2	30.93	30.60	-0.2	1,595	-0.01%
2024/04/18	0	0.00	11	29.36	30.05	-11	1,487	-0.74%
2024/04/17	1	29.30	0	0.00	29.35	1	1,476	0.07%
2024/04/12	0.2	30.00	0.1	30.00	29.90	0.1	1,418	0.01%
2024/04/11	0	0.00	0.1	30.10	30.00	-0.1	1,415	-0.01%
2024/04/10	1.1	30.36	0	0.00	30.20	1.1	1,420	0.08%
2024/04/09	1	30.00	1	30.10	30.00	0	1,422	0.00%
2024/04/08	1	29.85	1	29.95	29.90	0	1,442	0.00%
2024/04/03	0.1	29.90	0	0.00	29.80	0.1	1,451	0.01%
2024/04/02	7	29.91	0	0.00	29.75	7	1,450	0.48%
2024/04/01	1	30.00	0	0.00	30.15	1	1,386	0.07%
2024/03/27	2	29.93	0	0.00	30.00	2	1,447	0.14%
2024/03/26	0	0.00	2	29.85	29.65	-2	1,803	-0.11%
2024/03/25	1	30.25	0	0.00	30.10	1	2,081	0.05%
2024/03/21	2	30.05	0	0.00	30.25	2	2,766	0.07%
2024/03/20	0.1	29.75	0	0.00	29.95	0.1	3,073	0.00%
2024/03/14	7	30.05	0	0.00	30.10	7	3,252	0.22%
2024/03/13	0	0.00	4	30.10	30.25	-4	3,274	-0.12%
2024/03/08	0.2	29.78	0	0.00	29.70	0.2	3,512	0.00%
2024/03/07	3.1	29.80	1	29.85	29.80	2.1	3,625	0.06%
2024/03/06	4.3	30.05	0	0.00	30.00	4.3	3,671	0.12%
2024/03/04	2.1	31.07	0.2	31.30	30.15	1.9	3,701	0.05%
2024/03/01	0.2	30.19	10	30.02	29.95	-9.8	3,686	-0.27%
2024/02/26	1	30.20	0	0.00	30.25	1	3,710	0.03%
2024/02/23	0.1	30.10	0.1	30.30	30.00	0	3,727	0.00%
2024/02/22	2	30.45	0	30.40	30.25	2	3,741	0.05%
2024/02/21	0	30.65	0	0.00	30.35	0	3,767	0.00%
2024/02/20	1	30.40	0	0.00	30.30	1	3,792	0.03%
2024/02/15	0.1	29.80	0	0.00	29.55	0.1	3,917	0.00%
2024/02/05	2.1	29.60	0	0.00	29.55	2.1	3,916	0.05%
2024/01/31	0	30.15	8	30.10	30.00	-8	3,900	-0.21%
2024/01/30	0.3	30.05	0	0.00	29.90	0.3	3,917	0.01%
2024/01/29	0.2	30.40	0	0.00	30.35	0.2	3,911	0.01%
2024/01/18	0.1	29.90	0	0.00	29.95	0.1	4,151	0.00%
2024/01/17	1	30.30	0	0.00	30.00	1	4,146	0.02%
2024/01/16	2.2	30.96	0.5	30.65	30.40	1.8	4,126	0.04%
2024/01/09	0.1	31.95	0	0.00	31.55	0.1	4,312	0.00%
2024/01/08	0	0.00	0	32.00	31.95	0	4,391	0.00%
2024/01/04	0	0.00	40.4	32.12	32.00	-40.4	4,463	-0.90%
2024/01/03	1	32.45	0	0.00	32.25	1	4,511	0.02%
2024/01/02	2	32.43	1	33.00	32.80	1	4,522	0.02%
2023/12/28	0.1	32.85	0	0.00	32.85	0.1	4,497	0.00%
2023/12/27	0.1	32.85	0	0.00	32.85	0.1	4,555	0.00%
2023/12/25	1	32.80	2	33.20	32.50	-1	4,680	-0.02%
2023/12/22	0.1	33.40	2	33.05	33.25	-1.9	4,662	-0.04%
2023/12/21	5	33.68	3	33.72	32.75	2	4,624	0.04%
2023/12/20	41.2	32.41	0	0.00	32.40	41.2	4,275	0.96%
2023/12/19	1	32.05	0	0.00	32.15	1	3,963	0.03%
2023/12/18	8.1	33.23	0.1	33.65	32.65	8	3,663	0.22%
2023/12/15	0.1	33.90	2	34.50	34.20	-1.9	3,281	-0.06%
2023/12/14	1	34.20	0	0.00	34.20	1	2,993	0.03%
2023/12/11	1.1	34.37	1	34.70	34.55	0.1	2,869	0.00%
2023/12/08	0	0.00	2	33.45	33.55	-2	2,817	-0.07%
2023/12/07	1	33.70	2	33.75	33.50	-1	2,791	-0.04%
2023/12/06	1.1	34.45	3	34.40	34.40	-1.9	2,738	-0.07%
2023/12/05	1	35.10	3.5	34.74	34.95	-2.5	2,699	-0.09%
2023/12/04	0.1	33.40	51	33.39	34.55	-50.9	2,550	-1.99%
2023/12/01	0	0.00	0.2	32.15	32.75	-0.2	2,434	-0.01%
2023/11/30	0	0.00	0.1	31.50	31.80	-0.1	2,373	0.00%
2023/11/28	0	0.00	1	31.75	31.30	-1	2,353	-0.04%
2023/11/27	0.2	31.20	0	0.00	31.05	0.2	2,320	0.01%
2023/11/21	1	30.65	2	30.75	30.65	-1	2,296	-0.04%
2023/11/17	0	0.00	0.1	30.80	30.75	-0.1	2,289	-0.01%
2023/11/16	5	30.35	0	0.00	30.75	5	2,290	0.22%
2023/11/15	0.6	30.11	1	30.25	30.15	-0.4	2,254	-0.02%
2023/11/14	0	29.60	1	29.70	29.65	-1	2,250	-0.04%
2023/11/10	1.1	28.86	0	0.00	28.95	1.1	2,275	0.05%
2023/11/08	0.1	29.20	0	0.00	29.20	0.1	2,340	0.00%
2023/11/06	0.1	29.55	0	0.00	29.60	0.1	2,453	0.00%
2023/11/03	0	0.00	0.2	29.70	29.55	-0.2	2,491	-0.01%
2023/11/02	1.1	29.05	0	0.00	29.10	1.1	2,542	0.04%
2023/11/01	1.1	29.11	0	0.00	29.05	1.1	2,616	0.04%
2023/10/31	0	0.00	0.7	29.80	29.80	-0.7	2,632	-0.03%
2023/10/30	1.1	29.17	0	0.00	29.80	1.1	2,847	0.04%
2023/10/27	11.1	29.80	0	0.00	29.70	11.1	2,871	0.39%
2023/10/24	1	30.35	0	0.00	30.40	1	4,037	0.02%
2023/10/23	1.2	30.49	2	30.45	30.45	-0.8	4,163	-0.02%
2023/10/19	10	31.40	0	0.00	31.70	10	4,458	0.22%
2023/10/13	1	31.30	0	0.00	31.35	1	4,625	0.02%
2023/10/11	0	0.00	0	31.50	31.55	0	4,711	0.00%
2023/10/06	1	32.80	0	0.00	32.80	1	4,730	0.02%
2023/10/05	2	31.75	0	0.00	31.85	2	4,740	0.04%
2023/10/04	1	32.00	0	0.00	31.90	1	4,775	0.02%
2023/10/03	21	33.02	2	32.93	32.70	19	4,843	0.39%
2023/10/02	0	0.00	1	32.15	32.40	-1	4,840	-0.02%
2023/09/28	0	0.00	11	31.33	32.55	-11	4,895	-0.22%
2023/09/26	1	30.80	0	30.90	30.70	1	5,071	0.02%
2023/09/25	0	0.00	2	31.10	31.15	-2	5,231	-0.04%
2023/09/22	3.1	30.45	0	0.00	30.45	3.1	5,302	0.06%
2023/09/21	4.1	30.82	0	0.00	30.40	4.1	5,501	0.07%
2023/09/19	5.1	31.34	0	31.15	31.05	5.1	5,987	0.09%
2023/09/15	2	31.28	0.2	31.06	31.90	1.8	7,334	0.02%
2023/09/14	0.1	31.62	0	0.00	31.35	0.1	7,693	0.00%
2023/09/13	0	31.35	0	31.10	31.15	0	8,215	0.00%
2023/09/11	0.1	30.80	0	0.00	30.80	0.1	8,778	0.00%
2023/09/05	0	0.00	0	31.40	31.50	0	9,255	0.00%
2023/09/04	0	0.00	0.1	31.69	31.75	-0.1	9,380	0.00%
2023/09/01	0	31.50	5	31.20	31.35	-5	9,519	-0.05%
2023/08/31	0	31.23	0.1	31.45	31.45	-0.1	10,013	0.00%
2023/08/30	1	31.10	1	31.00	31.45	0	10,465	0.00%
2023/08/29	0.1	30.62	2	30.70	30.95	-1.9	10,618	-0.02%
2023/08/28	0	30.05	0	30.05	30.00	0	10,915	0.00%
2023/08/24	0	29.95	0	0.00	29.95	0	11,030	0.00%
2023/08/23	3	29.83	0	0.00	30.20	3	11,069	0.03%
2023/08/22	1	29.70	0	0.00	29.95	1	11,151	0.01%
2023/08/18	2	30.15	0	0.00	30.10	2	11,370	0.02%
2023/08/16	0.1	30.55	2	30.40	30.25	-1.9	11,618	-0.02%
2023/08/15	1	31.15	0	0.00	31.00	1	11,644	0.01%
2023/08/14	1.1	31.74	0	31.25	31.00	1.1	11,677	0.01%
2023/08/11	0	0.00	0.3	32.69	32.25	-0.3	11,689	0.00%
2023/08/10	1.1	32.85	1	32.90	32.55	0.1	11,687	0.00%
2023/08/09	3	33.82	11	33.96	33.95	-8	11,637	-0.07%
2023/08/08	1	34.50	0	0.00	34.35	1	11,614	0.01%
2023/08/07	12.1	35.13	0.1	35.35	34.95	12	11,590	0.10%
2023/08/04	2	36.75	4	36.81	36.45	-2	11,574	-0.02%
2023/08/02	6	37.14	5	37.25	36.60	1	11,849	0.01%
2023/08/01	0	0.00	9	36.42	36.85	-9	11,641	-0.08%
2023/07/31	0	0.00	2	36.73	36.85	-2	11,678	-0.02%
2023/07/28	20	37.13	8.1	37.66	37.05	11.9	11,688	0.10%
2023/07/27	31	38.84	22.2	38.86	39.05	8.8	11,390	0.08%
2023/07/26	13	36.63	9	36.73	36.60	4	10,871	0.04%
2023/07/25	5	36.03	13	36.37	36.10	-8	10,871	-0.07%
2023/07/24	13.1	36.14	3	36.35	35.90	10.1	10,924	0.09%
2023/07/21	0	0.00	3	34.50	34.75	-3	11,068	-0.03%
2023/07/20	5	35.01	4	35.33	35.70	1	11,225	0.01%
2023/07/19	2.1	34.00	4.6	34.15	33.75	-2.5	11,672	-0.02%
2023/07/18	3.1	35.55	1	36.01	34.80	2.1	12,347	0.02%
2023/07/17	1	36.80	4	36.78	36.75	-3	12,675	-0.02%
2023/07/14	2	36.05	5	36.25	36.15	-3	12,620	-0.02%
2023/07/13	3	35.35	6	35.48	35.35	-3	12,584	-0.02%
2023/07/12	4	36.35	3	36.35	36.30	1	12,522	0.01%
2023/07/10	2	36.68	1	36.95	36.25	1	12,484	0.01%
2023/07/07	0	0.00	5	36.64	36.85	-5	12,419	-0.04%
2023/07/06	6	37.15	0.1	37.60	36.95	5.9	12,387	0.05%
2023/07/05	1	37.95	5	37.85	37.70	-4	12,319	-0.03%
2023/07/04	8	38.56	16	38.37	38.20	-8	12,252	-0.06%
2023/07/03	2.1	37.60	14	37.75	37.95	-11.9	12,029	-0.10%
2023/06/30	0	0.00	3	37.00	37.25	-3	11,850	-0.03%
2023/06/29	3	37.13	3	37.45	37.50	0	11,757	0.00%
2023/06/28	4	35.89	11	36.49	35.85	-7	11,551	-0.06%
2023/06/27	58	37.57	20.1	37.36	36.50	37.9	11,452	0.33%
2023/06/26	27.1	39.46	31.3	39.66	39.40	-4.3	11,122	-0.04%
2023/06/21	13	36.57	39	36.37	37.50	-26	10,287	-0.25%
2023/06/20	1	34.40	23.4	34.64	35.20	-22.4	9,759	-0.23%
2023/06/19	26	33.64	2	33.95	33.75	24	9,387	0.26%
2023/06/16	7	35.26	14	35.45	35.00	-7	8,869	-0.08%
2023/06/15	0	0.00	1	36.00	36.15	-1	8,396	-0.01%
2023/06/14	3	35.74	3	36.73	35.60	0	8,340	0.00%
2023/06/13	6	36.23	2.5	36.17	36.20	3.5	8,236	0.04%
2023/06/12	4	36.50	37	36.59	36.70	-33	8,118	-0.41%
2023/06/09	0	0.00	3	37.20	37.65	-3	8,005	-0.04%
2023/06/08	1	37.05	7	37.20	36.90	-6	7,872	-0.08%
2023/06/07	2	36.75	6.1	36.88	37.00	-4.1	7,782	-0.05%
2023/06/06	16.1	37.34	42.1	36.98	37.00	-26.1	7,693	-0.34%
2023/06/05	17.1	35.29	34.1	35.37	36.50	-17	7,207	-0.24%
2023/06/02	1	33.10	14	33.09	33.30	-13	6,786	-0.19%
2023/06/01	15	32.92	2	33.18	33.05	13	6,640	0.20%
2023/05/31	1	31.60	0	0.00	31.70	1	6,361	0.02%
2023/05/30	0	0.00	1	32.05	32.10	-1	6,304	-0.02%
2023/05/26	0	0.00	1.1	32.15	32.20	-1.1	6,281	-0.02%
2023/05/25	3	33.48	7.2	33.69	33.50	-4.2	6,216	-0.07%
2023/05/24	10	33.53	8.2	33.71	33.95	1.8	6,123	0.03%
2023/05/23	8.1	33.36	21.1	33.26	33.40	-13	5,965	-0.22%
2023/05/22	0.1	32.00	11	31.90	32.05	-10.9	5,696	-0.19%
2023/05/18	0	0.00	5	31.60	31.50	-5	5,563	-0.09%
2023/05/17	0	31.40	0	0.00	31.40	0	5,510	0.00%
2023/05/16	0	0.00	1	30.95	30.75	-1	5,444	-0.02%
2023/05/15	0	0.00	3	30.50	30.80	-3	5,416	-0.06%
2023/05/12	0	0.00	2	30.65	30.90	-2	5,376	-0.04%
2023/05/11	0	0.00	2	30.65	30.75	-2	5,361	-0.04%
2023/05/10	7	31.53	0.1	31.40	31.25	6.9	5,316	0.13%
2023/05/09	21.1	32.81	28	32.57	32.15	-6.9	5,226	-0.13%
2023/05/08	7	31.71	8	31.48	31.75	-1	4,906	-0.02%
2023/05/05	8	31.64	6.1	31.80	31.50	1.9	4,874	0.04%
2023/05/04	5.1	31.81	28	31.79	32.25	-22.9	4,796	-0.48%
2023/05/03	5	31.01	5	31.47	30.90	0	4,601	0.00%
2023/05/02	2	30.55	1	31.00	31.35	1	4,518	0.02%
2023/04/28	9	30.80	4	31.11	30.80	5	4,414	0.11%
2023/04/27	2	31.15	5.1	30.87	31.05	-3.1	4,282	-0.07%
2023/04/26	20.1	31.37	35	31.50	31.75	-14.9	4,100	-0.36%
2023/04/25	31	30.60	12.2	30.16	30.40	18.8	3,748	0.50%
2023/04/24	11.1	31.30	9	31.32	31.45	2.1	3,508	0.06%
2023/04/21	31.3	31.87	23	32.26	30.25	8.3	2,970	0.28%
2023/04/20	17.1	29.71	15.1	30.11	30.00	2	2,203	0.09%
2023/04/19	0	0.00	3	27.85	27.75	-3	1,768	-0.17%
2023/04/18	0	0.00	4	28.00	27.95	-4	1,743	-0.23%
2023/04/14	0	0.00	3.2	27.78	27.80	-3.2	1,703	-0.19%
2023/04/13	0	0.00	0.2	27.40	27.55	-0.2	1,677	-0.01%
2023/04/12	0.1	27.70	1	27.70	27.75	-0.9	1,665	-0.05%
2023/04/11	0	0.00	2	27.50	27.50	-2	1,649	-0.12%
2023/04/10	0	0.00	3	27.25	27.30	-3	1,628	-0.18%
2023/04/06	0	0.00	12	26.63	26.75	-12	1,595	-0.75%
2023/03/30	3	26.50	0	0.00	26.55	3	1,606	0.19%
2023/03/29	0.1	26.75	0	0.00	26.55	0.1	1,610	0.01%
2023/03/28	3	26.60	1	26.70	26.70	2	1,620	0.12%
2023/03/27	1.1	27.00	10	26.83	26.90	-8.9	1,607	-0.55%
2023/03/24	5	25.87	0	0.00	25.90	5	1,564	0.32%
2023/03/23	0	0.00	19	25.96	26.00	-19	1,562	-1.22%
2023/03/22	1	26.20	0.1	26.15	26.10	0.9	1,571	0.06%
2023/03/21	11	26.33	0	0.00	26.10	11	1,571	0.70%
2023/03/17	3	26.28	0	0.00	26.30	3	1,596	0.19%
2023/03/15	0	0.00	2	27.20	27.05	-2	1,624	-0.12%
2023/03/13	3	26.75	0.1	26.80	27.10	2.9	1,814	0.16%
2023/03/10	2	27.30	0	0.00	27.30	2	1,817	0.11%
2023/03/09	1	28.05	4.5	27.96	28.00	-3.5	1,802	-0.19%
2023/03/08	4	27.14	0	0.00	27.15	4	1,753	0.23%
2023/03/07	5.2	27.70	0	27.65	27.40	5.2	1,744	0.30%
2023/03/06	9	27.48	4	27.54	27.60	5	1,711	0.29%
2023/03/03	0.1	27.50	2	27.50	27.50	-1.9	1,682	-0.11%
2023/03/01	7	26.80	0	0.00	27.00	7	1,689	0.41%
2023/02/23	0.2	26.30	0	0.00	26.55	0.2	1,676	0.01%
2023/02/22	3	25.85	0	0.00	26.10	3	1,667	0.18%
2023/02/20	2.1	26.10	0	0.00	26.10	2.1	1,746	0.12%
2023/02/17	1	26.05	0	0.00	26.05	1	1,827	0.05%
2023/02/14	2	25.98	0	0.00	26.00	2	1,980	0.10%
2023/02/13	0.1	26.00	0	0.00	26.10	0.1	2,007	0.00%
2023/02/10	1	25.90	2.2	26.00	25.90	-1.2	2,044	-0.06%
2023/02/09	0	0.00	6	26.08	26.05	-6	2,083	-0.29%
2023/02/08	0.3	26.12	0	0.00	26.20	0.3	2,091	0.01%
2023/02/03	0.5	26.10	8	26.05	26.15	-7.6	2,191	-0.34%
2023/02/02	0	0.00	0	25.80	26.05	0	2,227	0.00%
2023/02/01	1.2	25.65	0	0.00	25.60	1.2	2,284	0.05%
2023/01/31	0	0.00	13	25.60	25.80	-13	2,388	-0.55%
2023/01/30	0	0.00	2	25.30	25.30	-2	2,369	-0.08%
2023/01/16	0	25.20	0	0.00	24.85	0	2,370	0.00%
2023/01/13	0	0.00	2	25.30	25.20	-2	2,365	-0.08%
2023/01/12	1	25.45	0	0.00	25.50	1	2,400	0.04%
2023/01/11	4	25.10	0	0.00	25.25	4	2,390	0.17%
2023/01/10	1	25.00	0	0.00	25.20	1	2,411	0.04%
2023/01/05	5	25.00	0	0.00	24.90	5	2,438	0.21%
2023/01/04	0.1	24.70	3	24.75	24.85	-2.9	2,435	-0.12%
2022/12/27	0	0.00	6	24.75	24.75	-6	2,456	-0.24%
2022/12/26	1	24.60	0	0.00	24.55	1	2,451	0.04%
2022/12/23	4	24.45	0	0.00	24.45	4	2,457	0.16%
2022/12/22	0.2	24.70	0	0.00	24.75	0.2	2,465	0.01%
2022/12/21	6	24.20	0	0.00	24.15	6	2,479	0.24%
2022/12/20	1	24.60	0	0.00	24.35	1	2,482	0.04%
2022/12/19	10	24.65	0	0.00	24.80	10	2,485	0.40%
2022/12/16	1	24.80	0	0.00	24.90	1	2,478	0.04%
2022/12/15	0.1	25.05	0	0.00	24.90	0.1	2,453	0.00%
2022/12/13	2	25.00	0	0.00	25.15	2	2,427	0.08%
2022/12/09	2	24.90	3	25.10	25.00	-1	2,443	-0.04%
2022/12/08	3	24.85	0	0.00	24.90	3	2,393	0.13%
2022/12/07	6	25.25	0	0.00	25.25	6	2,357	0.25%
2022/12/06	1	25.55	0	0.00	25.45	1	2,326	0.04%
2022/12/05	3	26.12	1.2	25.98	25.95	1.8	2,274	0.08%
2022/12/02	1	27.15	0	0.00	27.15	1	2,113	0.05%
2022/12/01	1	27.30	0	0.00	27.50	1	2,098	0.05%
2022/11/29	0	0.00	0.2	26.83	26.90	-0.2	2,061	-0.01%
2022/11/25	0	0.00	1	27.05	27.15	-1	2,035	-0.05%
2022/11/22	0	0.00	18	28.20	28.10	-18	1,996	-0.90%
2022/11/21	0.2	27.95	2	27.55	27.60	-1.8	1,946	-0.09%
2022/11/18	0	0.00	2.1	27.16	27.15	-2.1	1,908	-0.11%
2022/11/17	1.1	27.85	5	27.75	27.65	-3.9	1,877	-0.21%
2022/11/16	4	28.19	0.4	28.45	28.00	3.6	1,868	0.19%
2022/11/15	0	0.00	3	28.38	28.10	-3	1,866	-0.16%
2022/11/14	0.1	27.65	1	27.75	27.85	-0.9	1,791	-0.05%
2022/11/11	0	0.00	2	26.98	26.95	-2	1,734	-0.12%
2022/11/09	0	0.00	2	26.48	26.55	-2	1,711	-0.12%
2022/11/08	0	0.00	4	26.25	26.35	-4	1,686	-0.24%
2022/11/07	0.1	25.20	1	25.95	26.00	-0.9	1,636	-0.06%
2022/11/04	1	24.70	0	0.00	24.75	1	1,601	0.06%
2022/11/03	1	24.75	0	0.00	24.60	1	1,586	0.06%
2022/11/02	1	25.20	0	0.00	25.20	1	1,547	0.06%
2022/11/01	0	0.00	1.1	26.25	25.75	-1.1	1,513	-0.07%
2022/10/31	3	25.82	0.3	25.60	25.55	2.7	1,463	0.18%
2022/10/28	2	26.65	1	26.35	26.55	1	1,413	0.07%
2022/10/27	0	0.00	10	25.65	26.75	-10	1,327	-0.75%
2022/10/21	0	0.00	5	24.25	24.35	-5	1,196	-0.42%
2022/10/20	1	24.00	0	0.00	24.40	1	1,196	0.08%
2022/10/18	0	24.75	2	24.80	25.00	-2	1,144	-0.17%
2022/10/14	0.1	23.95	6.1	24.07	24.15	-6	1,106	-0.54%
2022/10/13	3	23.30	0	0.00	22.75	3	1,100	0.27%
2022/10/07	0.1	24.70	0.1	24.55	24.80	0	1,178	0.00%
2022/10/06	0.1	24.25	0	0.00	24.35	0.1	1,198	0.01%
2022/09/29	0	0.00	9	23.73	23.70	-9	1,266	-0.71%
2022/09/28	0	0.00	2	23.00	22.90	-2	1,259	-0.16%
2022/09/27	9	24.09	0	0.00	23.95	9	1,243	0.72%
2022/09/26	0	0.00	5	24.26	24.15	-5	1,242	-0.40%
2022/09/23	0	0.00	7	24.70	24.75	-7	1,254	-0.56%
2022/09/22	0	0.00	10	24.56	24.50	-10	1,288	-0.78%
2022/09/20	3	24.22	0	24.40	24.25	3	1,265	0.24%
2022/09/19	4	24.32	0	0.00	24.10	4	1,279	0.31%
2022/09/16	1	24.40	6	24.81	24.95	-5	1,282	-0.39%
2022/09/13	2	24.50	0	0.00	24.45	2	1,277	0.16%
2022/09/06	0	0.00	7	24.30	23.85	-7	1,352	-0.52%
2022/09/02	0	0.00	1	24.25	24.25	-1	1,376	-0.07%
2022/09/01	2	24.55	0	0.00	24.30	2	1,379	0.14%
2022/08/31	0.1	24.66	0	0.00	24.75	0.1	1,377	0.01%
2022/08/30	0	0.00	1	24.25	24.20	-1	1,375	-0.07%
2022/08/29	2	24.00	1	24.15	24.15	1	1,387	0.07%
2022/08/26	1	24.70	0	0.00	24.85	1	1,388	0.07%
2022/08/24	1	24.80	0	0.00	24.75	1	1,397	0.07%
2022/08/23	0	0.00	3.2	24.71	24.65	-3.2	1,439	-0.22%
2022/08/22	6.1	25.50	1	25.85	25.40	5.1	1,443	0.35%
2022/08/19	2	24.45	1	24.60	24.70	1	1,394	0.07%
2022/08/18	0	0.00	2	24.70	24.55	-2	1,404	-0.14%
2022/08/17	1	23.60	0	0.00	23.70	1	1,364	0.07%
2022/08/16	0.1	24.20	0	0.00	23.65	0.1	1,363	0.01%
2022/08/15	0	0.00	9	23.74	23.75	-9	1,336	-0.67%
2022/08/12	1	23.95	0	0.00	23.80	1	1,346	0.07%
2022/08/11	0	0.00	7	23.77	23.70	-7	1,383	-0.51%
2022/08/10	0	0.00	0.1	23.10	23.15	-0.1	1,445	-0.01%
2022/08/09	0	0.00	4	23.33	23.35	-4	1,475	-0.27%
2022/08/08	4	22.98	0	0.00	23.10	4	1,602	0.25%
2022/08/04	6	23.22	0	0.00	23.15	6	1,660	0.36%
2022/08/03	2	23.55	0	0.00	23.55	2	1,678	0.12%
2022/08/02	1	23.50	0.2	23.65	23.50	0.8	1,697	0.05%
2022/08/01	0	0.00	2	24.20	24.20	-2	1,690	-0.12%
2022/07/27	0	0.00	0.9	23.80	24.00	-0.9	1,729	-0.05%
2022/07/25	0.1	24.10	0	0.00	24.00	0.1	1,856	0.01%
2022/07/21	0	0.00	2	23.45	23.55	-2	1,871	-0.11%
2022/07/19	0.1	23.60	0	0.00	23.45	0.1	1,874	0.01%
2022/07/18	4	22.60	0	0.00	22.90	4	1,848	0.22%
2022/07/15	2	22.13	0	0.00	22.05	2	1,822	0.11%
2022/07/14	1	24.25	0	0.00	24.20	1	1,762	0.06%
2022/07/13	2	23.88	0	0.00	23.95	2	1,723	0.12%
2022/07/12	6	23.80	0	0.00	23.45	6	1,701	0.35%
2022/07/05	0	0.00	5	24.92	24.90	-5	1,684	-0.30%
2022/07/04	0	0.00	3	24.60	24.30	-3	1,676	-0.18%
2022/07/01	0	0.00	0.2	24.80	24.40	-0.2	1,677	-0.01%
2022/06/30	2	25.40	0	0.00	25.45	2	1,653	0.12%
2022/06/29	2	26.15	0	0.00	26.20	2	1,624	0.12%
2022/06/28	1	26.65	0	0.00	26.60	1	1,658	0.06%
2022/06/24	0.1	26.75	0.4	26.55	26.70	-0.3	1,674	-0.02%
2022/06/23	0	0.00	1	25.70	26.10	-1	1,689	-0.06%
2022/06/21	0	0.00	0.2	26.40	26.50	-0.2	1,677	-0.01%
2022/06/20	0.1	25.75	0	0.00	25.45	0.1	1,672	0.00%
2022/06/17	0	0.00	8	26.15	26.10	-8	1,658	-0.48%
2022/06/15	0	0.00	7.2	27.08	27.25	-7.2	1,637	-0.44%
2022/06/14	4	26.53	2	26.60	26.60	2	1,643	0.12%
2022/06/13	2.1	26.60	1	26.60	26.60	1.1	1,722	0.06%
2022/06/08	0	0.00	6	27.33	27.35	-6	1,766	-0.34%
2022/06/07	10	27.14	0.2	27.30	27.05	9.8	1,780	0.55%
2022/06/02	3	27.92	0	0.00	27.95	3	1,810	0.17%
2022/06/01	4	28.20	0	0.00	28.20	4	1,841	0.22%
2022/05/31	0	0.00	0.2	28.75	28.75	-0.2	1,837	-0.01%
2022/05/30	0	0.00	2.5	28.17	28.15	-2.5	1,800	-0.14%
2022/05/27	4	27.23	0	27.85	27.35	4	1,782	0.22%
2022/05/26	18	27.10	0	0.00	26.90	18	1,785	1.01%
2022/05/24	1	26.60	0	0.00	26.60	1	1,821	0.05%
2022/05/20	2	26.78	3	26.87	26.85	-1	1,849	-0.05%
2022/05/19	2	26.33	0	0.00	26.45	2	1,876	0.11%
2022/05/17	1	26.45	0	0.00	26.35	1	1,791	0.06%
2022/05/16	8.1	26.51	3	26.20	26.25	5.1	1,763	0.29%
2022/05/13	2.1	28.15	1	28.35	28.35	1.1	1,643	0.07%
2022/05/12	10.3	28.64	3	28.67	28.30	7.3	1,635	0.45%
2022/05/11	1.1	29.92	0	30.10	29.80	1.1	1,605	0.07%
2022/05/10	2	30.75	2	30.80	30.75	0	1,626	0.00%
2022/05/09	1.1	30.69	1	31.10	30.55	0.1	1,643	0.01%
2022/05/06	0.1	31.20	0	0.00	31.10	0.1	1,693	0.01%
2022/05/05	2	31.85	0	0.00	31.75	2	1,731	0.12%
2022/05/04	3	32.20	0	0.00	31.85	3	1,736	0.17%
2022/05/03	14.1	33.06	6.1	33.22	32.45	8	1,736	0.46%
2022/04/28	1.2	31.21	1	31.15	31.25	0.2	1,656	0.01%
2022/04/27	0.1	31.10	0.1	31.10	31.05	0.1	1,659	0.00%
2022/04/26	0	0.00	1	31.95	31.95	-1	1,686	-0.06%
2022/04/25	5.1	32.00	0.2	32.10	31.80	4.9	1,693	0.29%
2022/04/22	1.1	32.75	0	0.00	32.70	1.1	1,687	0.07%
2022/04/21	0.1	32.85	3	32.80	32.95	-2.9	1,715	-0.17%
2022/04/19	1	32.50	3	32.57	32.70	-2	1,763	-0.11%
2022/04/18	4	32.50	0	0.00	32.25	4	1,782	0.22%
2022/04/14	2	32.38	4	32.35	32.40	-2	1,804	-0.11%
2022/04/12	1	32.10	0	0.00	32.15	1	1,861	0.05%
2022/04/11	7	32.71	0	0.00	32.60	7	1,892	0.37%
2022/04/08	1	33.10	0	0.00	33.05	1	1,930	0.05%
2022/04/07	9	33.18	0.2	33.35	33.00	8.8	1,957	0.45%
2022/03/31	1.1	34.20	5.1	34.15	34.20	-4	2,428	-0.16%
2022/03/30	6	33.90	0.1	33.90	34.10	5.9	2,574	0.23%
2022/03/29	0	0.00	10	34.10	34.10	-10	2,591	-0.39%
2022/03/28	0.1	33.60	22.1	33.80	33.90	-22	2,588	-0.85%
2022/03/25	1	33.40	0	0.00	33.40	1	2,576	0.04%
2022/03/24	1	33.15	0.2	33.45	33.40	0.8	2,599	0.03%
2022/03/23	0	0.00	4.1	33.20	33.30	-4.1	2,639	-0.16%
2022/03/21	0.1	33.15	15	33.12	33.25	-14.9	2,714	-0.55%
2022/03/18	0	32.60	1	32.55	32.60	-1	3,021	-0.03%
2022/03/17	0	0.00	1	32.50	32.40	-1	3,042	-0.03%
2022/03/16	28.2	32.08	0.1	32.00	32.10	28.1	3,046	0.92%
2022/03/15	12	33.38	19	33.47	33.10	-7	2,980	-0.24%
2022/03/14	0	0.00	5	33.93	33.85	-5	3,050	-0.16%
2022/03/11	0	0.00	7	33.73	33.30	-7	3,096	-0.23%
2022/03/10	0	0.00	6.1	33.16	33.40	-6.1	3,106	-0.20%
2022/03/09	5	32.10	5	32.40	32.40	0	3,156	0.00%
2022/03/08	4.6	32.14	12	31.98	32.00	-7.4	3,189	-0.23%
2022/03/07	23.1	33.11	2	33.05	32.95	21.1	3,199	0.66%
2022/03/04	0	0.00	57	34.00	33.90	-57	3,303	-1.73%
2022/03/03	5	34.08	43	34.15	34.10	-38	3,361	-1.13%
2022/03/02	3	34.02	1	33.90	34.05	2	3,444	0.06%
2022/03/01	1	34.00	0	0.00	34.00	1	3,529	0.03%
2022/02/25	9	33.94	0	0.00	33.60	9	3,572	0.25%
2022/02/24	3	34.43	1	34.50	34.20	2	3,596	0.06%
2022/02/23	5	34.70	0	0.00	34.75	5	3,619	0.14%
2022/02/22	9	34.41	0	0.00	34.75	9	3,841	0.23%
2022/02/21	0	0.00	3	35.40	35.40	-3	4,151	-0.07%
2022/02/18	5	34.85	6	34.65	34.90	-1	4,171	-0.02%
2022/02/17	2	34.90	6	34.91	34.80	-4	4,216	-0.10%
2022/02/16	3	34.60	2	34.55	34.65	1	4,257	0.02%
2022/02/15	8	34.65	0	0.00	34.45	8	4,324	0.18%
2022/02/14	2	34.65	1	34.45	34.50	1	4,352	0.02%
2022/02/11	0	0.00	1	35.00	35.00	-1	4,417	-0.02%
2022/02/10	1.1	35.07	5	35.19	35.30	-3.9	4,440	-0.09%
2022/02/09	0	0.00	4.2	34.65	34.80	-4.2	4,441	-0.09%
2022/02/08	6	34.25	3	34.35	34.40	3	4,433	0.07%
2022/02/07	4	33.21	8	34.06	34.40	-4	4,405	-0.09%
2022/01/26	0	0.00	2.1	32.87	32.85	-2.1	4,392	-0.05%
2022/01/25	17	32.87	1	32.85	32.70	16	4,489	0.36%
2022/01/24	3.1	33.11	2	33.00	33.40	1.1	4,563	0.02%
2022/01/21	4.1	33.60	2	33.63	33.40	2.1	4,601	0.05%
2022/01/19	49	33.85	4	34.18	33.90	45	4,607	0.98%
2022/01/18	3	34.50	1	34.50	34.45	2	4,590	0.04%
2022/01/17	0	0.00	3	34.55	34.55	-3	4,597	-0.07%
2022/01/13	4.1	35.07	8	35.04	35.10	-3.9	4,669	-0.08%
2022/01/12	56	34.35	0	0.00	34.60	56	4,666	1.20%
2022/01/11	6	34.35	0	0.00	34.40	6	4,692	0.13%
2022/01/10	2	34.38	0	0.00	34.65	2	4,754	0.04%
2022/01/07	0	0.00	1	34.65	34.20	-1	4,776	-0.02%
2022/01/06	4	34.35	0	0.00	34.25	4	4,782	0.08%
2022/01/04	3	34.60	6	34.54	34.45	-3	4,813	-0.06%
2022/01/03	2	35.03	0	0.00	34.80	2	4,819	0.04%
2021/12/30	5	35.55	14.1	35.56	35.55	-9.1	4,826	-0.19%
2021/12/29	0	0.00	16	35.89	35.80	-16	4,878	-0.33%
2021/12/28	19	35.81	19	35.86	36.10	0	4,902	0.00%
2021/12/27	29.3	36.41	38.1	36.60	36.15	-8.8	4,874	-0.18%
2021/12/24	7.2	34.87	16	35.19	35.60	-8.8	4,667	-0.19%
2021/12/23	2	33.90	1.1	34.10	34.25	0.9	4,624	0.02%
2021/12/22	0.1	33.80	0	0.00	33.85	0.1	4,826	0.00%
2021/12/21	0.6	33.80	1	33.80	33.80	-0.4	5,639	-0.01%
2021/12/20	3	33.67	2	33.63	33.40	1	6,199	0.02%
2021/12/17	1	33.75	1	33.90	33.60	0	6,432	0.00%
2021/12/15	2	33.60	0	0.00	33.80	2	6,427	0.03%
2021/12/14	7.1	34.60	0	0.00	33.75	7.1	6,455	0.11%
2021/12/13	2	34.50	0	0.00	34.50	2	6,147	0.03%
2021/12/10	0	0.00	11.2	34.60	34.60	-11.2	6,147	-0.18%
2021/12/09	10	34.98	23	35.05	34.90	-13	6,171	-0.21%
2021/12/08	0	0.00	6	35.07	34.85	-6	6,168	-0.10%
2021/12/07	1	34.70	0	0.00	35.10	1	6,094	0.02%
2021/12/06	1	34.65	0	0.00	34.60	1	6,066	0.02%
2021/12/03	3.2	35.03	11	34.86	34.90	-7.8	6,062	-0.13%
2021/12/02	0	0.00	5	34.50	34.40	-5	6,009	-0.08%
2021/12/01	0	0.00	21	34.66	34.65	-21	5,990	-0.35%
2021/11/30	16.1	34.70	16.1	34.77	34.55	0	5,961	0.00%
2021/11/29	2	33.45	40.3	33.10	33.85	-38.3	5,853	-0.65%
2021/11/26	41	34.07	7	34.09	34.30	34	5,814	0.58%
2021/11/25	9.2	34.67	20	34.82	34.75	-10.8	5,776	-0.19%
2021/11/23	9	33.34	6.1	33.46	33.30	2.9	5,723	0.05%
2021/11/22	15	33.98	0	0.00	33.80	15	5,735	0.26%
2021/11/19	24.5	34.04	1.2	34.10	33.80	23.3	5,728	0.41%
2021/11/18	65.3	34.17	75	34.43	35.25	-9.7	5,544	-0.17%
2021/11/17	0	0.00	1	33.00	33.05	-1	5,242	-0.02%
2021/11/16	12.1	33.54	5	33.40	33.20	7.1	5,253	0.14%
2021/11/15	0	0.00	5	32.94	33.45	-5	5,270	-0.09%
2021/11/12	3	33.22	3	33.87	33.10	0	5,331	0.00%
2021/11/11	27.3	33.48	11	33.46	33.65	16.3	5,383	0.30%
2021/11/10	46	33.43	68	33.64	33.70	-22	5,452	-0.40%
2021/11/09	22	33.06	0	0.00	33.25	22	5,422	0.41%
2021/11/08	0	0.00	21.3	33.24	33.25	-21.3	5,503	-0.39%
2021/11/05	0.1	32.10	2	32.15	32.50	-1.9	5,516	-0.03%
2021/11/04	1.1	32.52	0	0.00	32.50	1.1	5,573	0.02%
2021/11/03	1	32.60	2	32.72	32.75	-1	5,577	-0.02%
2021/11/02	22.1	32.95	1	32.90	32.55	21.1	5,591	0.38%
2021/11/01	12	32.21	16	32.53	32.35	-4	5,570	-0.07%
2021/10/29	7.2	31.77	2	32.03	32.00	5.2	5,522	0.09%
2021/10/28	7.1	31.17	8	31.15	31.20	-0.9	5,486	-0.02%
2021/10/27	0	0.00	5	31.60	31.45	-5	5,540	-0.09%
2021/10/26	0	0.00	3	31.77	31.65	-3	5,557	-0.05%
2021/10/25	4	31.55	2	31.65	31.55	2	5,596	0.04%
2021/10/22	2.1	31.44	0	0.00	31.20	2.1	5,709	0.04%
2021/10/21	0.1	31.60	0	0.00	31.60	0.1	5,731	0.00%
2021/10/20	1	31.40	0	0.00	31.00	1	5,745	0.02%
2021/10/18	2	31.65	1	31.65	31.55	1	5,880	0.02%
2021/10/15	1	31.20	7	31.45	31.40	-6	6,012	-0.10%
2021/10/14	1	30.75	16	30.91	30.95	-15	6,064	-0.25%
2021/10/13	10	30.97	1	30.65	30.55	9	6,146	0.15%
2021/10/12	5	31.11	2	31.30	30.80	3	6,276	0.05%
2021/10/08	12	30.95	13	31.33	30.95	-1	6,374	-0.02%
2021/10/07	7	31.20	13	31.07	31.25	-6	6,482	-0.09%
2021/10/06	4.1	30.92	1	30.75	30.25	3.1	6,712	0.05%
2021/10/05	5	31.15	11	31.28	31.50	-6	6,932	-0.09%
2021/10/04	5.3	31.87	10.1	32.45	31.50	-4.8	7,035	-0.07%
2021/10/01	7.1	32.73	10	33.12	32.85	-2.9	7,208	-0.04%
2021/09/30	26	34.17	9	34.39	34.15	17	7,973	0.21%
2021/09/29	37.3	34.74	7	34.39	34.10	30.3	8,086	0.37%
2021/09/28	52	37.47	31.2	37.62	36.30	20.8	8,003	0.26%
2021/09/27	41.2	36.00	48	36.17	36.90	-6.8	7,601	-0.09%
2021/09/24	41.1	34.35	19	35.18	33.55	22.1	7,983	0.28%
2021/09/23	1.2	32.76	2	33.05	33.30	-0.8	8,390	-0.01%
2021/09/22	9	32.96	1	33.00	32.90	8	8,599	0.09%
2021/09/17	4.2	33.47	4	33.35	32.95	0.2	8,810	0.00%
2021/09/16	1.1	33.97	2.1	34.25	34.00	-1	8,911	-0.01%
2021/09/15	4.1	34.38	0	0.00	34.20	4.1	9,090	0.05%
2021/09/14	5.3	34.28	0	0.00	34.25	5.3	9,541	0.06%
2021/09/10	1	34.85	0	0.00	34.85	1	11,009	0.01%
2021/09/09	4.1	34.42	200	34.36	34.80	-195.9	11,238	-1.74%	大賣/鉅額交易
2021/09/08	2	34.35	0	0.00	33.85	2	11,667	0.02%
2021/09/07	1	34.65	200	34.88	34.70	-199	11,846	-1.68%	大賣/鉅額交易
2021/09/03	0	0.00	202	35.49	35.30	-202	13,514	-1.49%	大賣/鉅額交易
2021/09/02	4	35.40	1.1	35.27	35.20	2.9	13,873	0.02%
2021/09/01	1	35.90	201	35.87	35.80	-200	14,553	-1.37%	大賣/鉅額交易
2021/08/31	1	35.90	200	35.99	35.85	-199	15,797	-1.26%	大賣/鉅額交易
2021/08/30	6	36.73	0.3	36.54	36.25	5.7	17,437	0.03%
2021/08/27	4.5	37.08	0	0.00	37.05	4.5	18,717	0.02%
2021/08/26	0	0.00	2	37.13	37.00	-2	19,933	-0.01%
2021/08/25	3	36.02	80	36.06	36.25	-77	20,785	-0.37%
2021/08/24	0	0.00	4	35.75	36.10	-4	20,917	-0.02%
2021/08/23	6	35.43	64	35.68	35.65	-58	21,102	-0.27%
2021/08/20	5	34.52	2	34.60	34.65	3	21,317	0.01%
2021/08/19	8.2	34.51	270	35.10	34.10	-261.8	21,680	-1.21%	大賣/鉅額交易
2021/08/18	2.2	34.68	178	34.86	35.60	-175.8	21,780	-0.81%	大賣/鉅額交易
2021/08/17	1.1	34.85	214.4	35.41	34.60	-213.4	21,890	-0.97%	大賣/鉅額交易
2021/08/16	0.7	36.47	13	36.10	36.05	-12.3	21,946	-0.06%
2021/08/13	0.1	38.00	0	0.00	38.30	0.1	21,970	0.00%
2021/08/12	7	38.03	12	38.28	38.20	-5	21,997	-0.02%
2021/08/11	6.1	38.16	6	38.13	37.70	0.1	22,062	0.00%
2021/08/10	4.7	38.30	115	37.72	37.80	-110.3	22,189	-0.50%	大賣/鉅額交易
2021/08/09	0.5	39.52	1	39.50	39.20	-0.5	22,301	0.00%
2021/08/06	2	38.70	2	39.30	39.50	0	22,449	0.00%
2021/08/05	7	38.73	1	38.75	38.70	6	22,587	0.03%
2021/08/04	3	39.35	0	0.00	39.30	3	22,778	0.01%
2021/08/02	9	38.94	108	39.48	39.60	-99	23,541	-0.42%	大賣/
2021/07/30	2	39.75	0	0.00	39.75	2	23,547	0.01%
2021/07/29	11	39.52	88	40.14	40.00	-77	23,595	-0.33%
2021/07/28	3	38.22	21	38.90	38.85	-18	23,615	-0.08%
2021/07/27	5	39.77	2	39.60	39.00	3	23,682	0.01%
2021/07/26	3	40.00	109	40.26	39.90	-106	23,804	-0.45%	大賣/鉅額交易
2021/07/23	23	40.68	88	40.75	40.85	-65	23,935	-0.27%
2021/07/22	6	39.20	262	39.30	39.35	-256	24,006	-1.07%	大賣/鉅額交易
2021/07/21	12.2	39.45	56	39.32	39.25	-43.8	24,056	-0.18%
2021/07/20	2	41.00	4	40.78	40.75	-2	24,035	-0.01%
2021/07/19	41	41.50	0	0.00	41.70	41	24,102	0.17%
2021/07/16	203	40.92	2	41.20	41.30	201	24,328	0.83%	大買/鉅額交易
2021/07/15	1	41.50	3	42.00	42.15	-2	24,369	-0.01%
2021/07/14	0	0.00	16	41.12	41.25	-16	24,454	-0.07%
2021/07/13	14.1	41.05	32.1	41.14	40.90	-18.1	24,605	-0.07%
2021/07/12	29.2	42.35	21	42.45	42.10	8.2	24,583	0.03%
2021/07/09	75	44.00	53	44.50	43.75	22	25,092	0.09%
2021/07/08	9	44.46	13	44.69	44.70	-4	25,452	-0.02%
2021/07/07	121.6	45.84	105.1	45.84	45.25	16.5	26,102	0.06%	大買/大賣/
2021/07/06	6	44.78	13	45.13	44.70	-7	25,579	-0.03%
2021/07/05	19	44.61	10	44.70	44.50	9	25,582	0.04%
2021/07/02	13	45.11	11	46.10	44.80	2	25,639	0.01%
2021/07/01	30.2	46.57	43.3	46.01	45.60	-13.1	25,279	-0.05%
2021/06/30	28	45.32	61.1	44.84	45.70	-33.1	24,430	-0.14%
2021/06/29	29	44.42	16	44.15	43.80	13	23,871	0.05%
2021/06/28	6	43.67	46.3	43.16	44.00	-40.3	23,785	-0.17%
2021/06/25	84.1	44.76	7	44.76	44.30	77.1	23,683	0.33%
2021/06/24	33	44.63	147	44.50	44.95	-114	23,805	-0.48%	大賣/鉅額交易
2021/06/23	90	44.75	31	45.10	44.00	59	23,763	0.25%
2021/06/22	81.3	46.15	154	46.00	44.45	-72.8	23,479	-0.31%	大賣/
2021/06/21	14.8	43.78	23	43.09	44.45	-8.2	22,491	-0.04%
2021/06/18	32.2	43.63	105	43.50	43.25	-72.8	22,031	-0.33%	大賣/
2021/06/17	29	45.08	85.1	44.88	44.30	-56.1	21,851	-0.26%
2021/06/16	17	44.33	15.5	44.53	43.95	1.5	21,436	0.01%
2021/06/15	37	44.80	13.1	45.06	44.95	23.9	21,270	0.11%
2021/06/11	168	46.99	151	48.23	45.60	17	20,880	0.08%	大買/大賣/
2021/06/10	51.2	44.17	112.5	44.43	45.50	-61.3	19,739	-0.31%	大賣/
2021/06/09	112.3	47.11	58.2	46.33	45.45	54.1	19,438	0.28%	大買/
2021/06/08	169.2	49.58	71.2	49.05	49.10	98	18,821	0.52%	大買/
2021/06/07	77.3	48.58	95.3	49.19	50.60	-17.9	17,681	-0.10%
2021/06/04	108.6	49.14	78	48.06	46.05	30.6	16,159	0.19%	大買/
2021/06/03	85	45.66	53	46.37	47.30	32	15,117	0.21%
2021/06/02	4	40.88	75	40.75	43.00	-71	13,987	-0.51%
2021/06/01	4	38.54	9	38.81	39.10	-5	13,318	-0.04%
2021/05/31	10	38.81	27	38.34	38.25	-17	13,351	-0.13%
2021/05/28	18	37.70	16	38.03	37.75	2	13,267	0.01%
2021/05/27	28	37.11	26	37.67	37.70	2	13,224	0.02%
2021/05/26	15	35.67	3	35.95	35.90	12	12,890	0.09%
2021/05/25	22.2	35.80	24	35.16	35.85	-1.9	12,765	-0.01%
2021/05/24	10.1	35.19	11	35.32	35.50	-0.9	12,643	-0.01%
2021/05/21	28	33.93	16	34.06	34.20	12	12,564	0.10%
2021/05/20	2	33.00	0	0.00	33.15	2	12,491	0.02%
2021/05/19	9	33.40	2	34.20	33.75	7	12,471	0.06%
2021/05/18	10	30.45	16	31.79	32.55	-6	12,390	-0.05%
2021/05/17	179.2	29.74	6	30.02	29.60	173.2	12,320	1.41%	大買/鉅額交易
2021/05/14	25	32.20	3	31.97	31.65	22	12,175	0.18%
2021/05/13	10	31.60	29	31.89	32.50	-19	12,028	-0.16%
2021/05/12	41	34.15	233	32.85	32.55	-192	11,875	-1.62%	大賣/鉅額交易
2021/05/11	47	37.70	21.8	38.11	36.10	25.2	11,647	0.22%
2021/05/10	34	37.44	30	37.73	37.30	4	11,138	0.04%
2021/05/07	3	35.52	15	34.60	35.85	-12	10,910	-0.11%
2021/05/06	4	35.41	0	0.00	35.55	4	10,898	0.04%
2021/05/05	0	0.00	1	36.50	35.80	-1	10,841	-0.01%
2021/05/04	6	34.55	16	35.36	35.00	-10	10,795	-0.09%
2021/05/03	12	36.70	8	36.71	36.55	4	10,641	0.04%
2021/04/29	21	37.94	215	37.96	38.00	-194	10,523	-1.84%	大賣/鉅額交易
2021/04/28	12	39.16	15.3	39.25	39.15	-3.3	10,391	-0.03%
2021/04/27	7	38.97	1	39.10	39.00	6	10,300	0.06%
2021/04/26	24	38.69	27	38.66	39.10	-3	10,262	-0.03%
2021/04/23	5	38.30	6	38.48	38.45	-1	10,189	-0.01%
2021/04/22	43	38.55	15.9	39.15	37.85	27.1	10,228	0.27%
2021/04/21	20	38.61	22	38.52	38.70	-2	9,979	-0.02%
2021/04/20	5.1	38.71	5	38.52	38.40	0.1	9,815	0.00%
2021/04/19	17.8	39.25	14	39.15	39.20	3.8	9,689	0.04%
2021/04/16	6	38.33	8	38.87	38.85	-2	9,457	-0.02%
2021/04/15	38	39.16	65.4	38.78	38.35	-27.4	9,313	-0.29%
2021/04/14	17.2	36.22	22	36.97	38.00	-4.8	8,612	-0.06%
2021/04/13	98	36.90	81	37.16	37.10	17	8,244	0.21%
2021/04/12	14	33.49	70.1	34.48	34.65	-56.1	7,454	-0.75%
2021/04/09	21.5	31.84	2	31.60	31.50	19.5	7,196	0.27%
2021/04/08	8.5	33.13	5.3	32.95	33.20	3.2	7,070	0.05%
2021/04/07	0	0.00	1	31.65	31.60	-1	7,209	-0.01%
2021/04/06	1	31.55	1	31.45	31.55	0	7,685	0.00%
2021/04/01	9	31.07	7	31.21	31.25	2	7,829	0.03%
2021/03/31	8	31.29	8	31.58	31.50	0	7,758	0.00%
2021/03/30	6	31.18	167	31.30	31.25	-161	7,676	-2.10%	大賣/鉅額交易
2021/03/29	9	30.74	36.3	30.88	30.95	-27.3	7,605	-0.36%
2021/03/26	21	29.85	11	29.85	29.60	10	7,504	0.13%
2021/03/25	15	29.23	4.1	29.48	29.50	10.9	7,414	0.15%
2021/03/23	66	28.55	5	28.62	28.55	61	7,354	0.83%
2021/03/22	6	28.63	0	0.00	28.80	6	7,630	0.08%
2021/03/19	6	28.93	7	28.95	28.95	-1	7,698	-0.01%
2021/03/18	5	29.06	6	29.03	29.00	-1	7,750	-0.01%
2021/03/17	9	28.89	11	29.13	29.20	-2	7,823	-0.03%
2021/03/16	11	29.13	108	29.09	29.05	-97	7,835	-1.24%	大賣/
2021/03/15	6	29.40	3	29.35	29.35	3	7,745	0.04%
2021/03/12	5	29.60	8	29.82	29.90	-3	7,711	-0.04%
2021/03/11	11	29.77	7	29.96	29.60	4	7,688	0.05%
2021/03/10	8	29.06	35	29.29	29.65	-27	7,614	-0.35%
2021/03/09	42	29.32	35	29.64	29.70	7	7,508	0.09%
2021/03/08	1	29.20	37	28.82	28.55	-36	7,339	-0.49%
2021/03/05	15	28.53	11	28.41	28.30	4	7,301	0.05%
2021/03/04	30	27.88	11	28.50	28.85	19	7,205	0.26%
2021/03/03	6	27.63	2	27.88	28.00	4	7,040	0.06%
2021/03/02	38	27.89	24	28.30	27.05	14	6,998	0.20%
2021/02/26	8	26.88	130	27.06	27.25	-122	6,861	-1.78%	大賣/鉅額交易
2021/02/25	6	26.98	22	27.00	27.05	-16	6,828	-0.23%
2021/02/24	94	27.17	39	26.70	26.65	55	6,865	0.80%
2021/02/23	12	27.50	5	27.38	27.70	7	6,822	0.10%
2021/02/22	2	26.65	1	26.80	26.70	1	6,790	0.01%
2021/02/19	0	0.00	1	26.55	26.55	-1	6,848	-0.01%
2021/02/18	5	26.36	2	26.55	26.50	3	7,025	0.04%
2021/02/17	10.9	25.85	6	25.54	25.90	4.9	7,305	0.07%
2021/02/05	1.9	24.35	0	0.00	24.35	1.9	7,916	0.02%
2021/02/04	4	24.04	0	0.00	24.10	4	7,925	0.05%
2021/02/03	4	24.19	0.2	24.20	24.25	3.8	7,969	0.05%
2021/02/02	1	24.35	1	24.40	24.35	0	8,079	0.00%
2021/01/29	2	23.70	0	0.00	23.40	2	8,190	0.02%
2021/01/28	21	23.71	0	0.00	23.75	21	8,271	0.25%
2021/01/26	10	24.43	10	24.30	24.30	0	8,278	0.00%
2021/01/25	0	0.00	1	24.65	24.95	-1	8,338	-0.01%
2021/01/22	7	24.66	6	24.66	24.60	1	8,431	0.01%
2021/01/21	1	24.85	4	25.23	24.80	-3	8,456	-0.04%
2021/01/20	203	24.53	18	24.26	24.25	185	8,455	2.19%	大買/鉅額交易
2021/01/19	8	25.23	7	25.41	25.50	1	8,541	0.01%
2021/01/18	3	25.53	230	25.34	25.30	-227	8,876	-2.56%	大賣/鉅額交易
2021/01/15	12	26.15	213	25.87	25.35	-201	8,817	-2.28%	大賣/鉅額交易
2021/01/14	18	27.04	24	26.80	26.80	-6	8,867	-0.07%
2021/01/13	13	27.30	0	0.00	27.25	13	8,857	0.15%
2021/01/12	11	27.16	114	27.24	27.20	-103	8,836	-1.17%	大賣/鉅額交易
2021/01/11	12	27.33	3	27.32	27.25	9	8,759	0.10%
2021/01/08	9	27.18	0	0.00	27.25	9	8,755	0.10%
2021/01/07	1.1	27.35	1	27.40	27.40	0.1	8,663	0.00%
2021/01/06	14.2	27.95	106	27.63	27.75	-91.8	8,579	-1.07%	大賣/
2021/01/05	30.2	28.44	16.5	28.41	28.40	13.7	8,453	0.16%
2021/01/04	15	29.15	7.1	29.31	29.30	7.9	8,379	0.09%
2020/12/31	8	29.38	7	29.29	29.45	1	8,298	0.01%
2020/12/30	49.5	29.71	28.1	29.76	29.35	21.4	8,200	0.26%
2020/12/29	62	29.24	25	29.46	28.70	37	7,881	0.47%
2020/12/28	7	27.61	19	27.47	28.25	-12	7,371	-0.16%
2020/12/25	2	25.83	1	25.95	25.70	1	7,144	0.01%
2020/12/24	7	25.85	8	25.86	25.75	-1	7,141	-0.01%
2020/12/23	14	25.37	16	25.77	25.90	-2	7,120	-0.03%
2020/12/22	14	25.41	25	25.78	25.30	-11	7,089	-0.16%
2020/12/21	0	0.00	10	24.97	25.15	-10	6,969	-0.14%
2020/12/18	19	24.68	16	24.70	24.70	3	6,968	0.04%
2020/12/17	15	24.84	5	24.75	24.60	10	6,958	0.14%
2020/12/16	27	25.17	24	25.30	25.15	3	6,943	0.04%
2020/12/15	1	24.75	15	24.72	24.90	-14	6,702	-0.21%
2020/12/14	4	24.35	29	24.46	24.45	-25	6,631	-0.38%
2020/12/11	5	23.79	106	23.76	24.40	-101	6,600	-1.53%	大賣/鉅額交易
2020/12/10	6	24.09	2	24.10	23.65	4	6,600	0.06%
2020/12/09	0	0.00	1	23.85	23.90	-1	6,640	-0.02%
2020/12/08	3	23.53	7	23.58	23.55	-4	6,742	-0.06%
2020/12/07	39	23.58	6	23.28	23.25	33	6,757	0.49%
2020/12/04	15	23.71	1	23.90	23.75	14	6,785	0.21%
2020/12/03	4	23.60	6	23.93	23.90	-2	6,792	-0.03%
2020/12/02	32	23.88	14	23.81	23.65	18	6,836	0.26%
2020/12/01	0	0.00	10	24.28	24.45	-10	6,805	-0.15%
2020/11/30	14	24.16	45	24.61	23.80	-31	6,803	-0.46%
2020/11/27	6	23.77	6	23.85	23.90	0	6,816	0.00%
2020/11/26	2	23.78	1	23.70	23.70	1	6,975	0.01%
2020/11/25	1	23.15	6	23.23	23.40	-5	7,091	-0.07%
2020/11/24	3	22.97	250	22.97	23.00	-247	7,352	-3.36%	大賣/鉅額交易
2020/11/23	10	23.05	0	0.00	23.00	10	7,431	0.13%
2020/11/20	32	22.85	2	22.93	23.05	30	7,517	0.40%
2020/11/19	10	23.15	1	23.15	22.90	9	7,522	0.12%
2020/11/18	10	22.82	3	22.95	23.05	7	7,638	0.09%
2020/11/17	5.1	22.98	5	23.27	22.95	0.1	7,594	0.00%
2020/11/16	6	22.13	13	22.60	23.15	-7	7,567	-0.09%
2020/11/13	28.5	22.42	38	22.21	22.35	-9.5	7,409	-0.13%
2020/11/12	2	20.65	11	20.78	20.65	-9	6,973	-0.13%
2020/11/11	4	20.30	12	20.83	20.95	-8	7,266	-0.11%
2020/11/10	31	20.55	10	20.29	20.25	21	7,360	0.29%
2020/11/09	0	0.00	8	21.11	21.40	-8	7,359	-0.11%
2020/11/06	5	20.22	52	20.40	20.60	-47	7,265	-0.65%
2020/11/05	8	20.36	0	0.00	20.25	8	7,228	0.11%
2020/11/03	3	20.15	1	20.25	20.10	2	7,149	0.03%
2020/11/02	1	19.60	6	19.93	20.20	-5	7,115	-0.07%
2020/10/30	4	19.91	0	0.00	19.40	4	7,023	0.06%
2020/10/29	3	19.37	36	19.76	19.90	-33	6,896	-0.48%
2020/10/28	3	19.87	19	19.88	19.80	-16	6,822	-0.23%
2020/10/27	22	19.93	2	19.85	19.80	20	6,759	0.30%
2020/10/26	3	20.25	42.3	20.31	19.95	-39.3	6,608	-0.59%
2020/10/22	1	19.10	1	18.40	18.40	0	6,198	0.00%
2020/10/21	0	0.00	53	18.41	18.50	-53	6,011	-0.88%
2020/10/20	2	18.03	1	18.20	18.20	1	5,977	0.02%
2020/10/19	1	18.05	0	0.00	18.10	1	5,963	0.02%
2020/10/16	11	18.19	1	18.30	18.20	10	6,063	0.16%
2020/10/14	1	18.10	2	18.28	18.10	-1	6,046	-0.02%
2020/10/13	0	0.00	4	18.26	18.25	-4	6,062	-0.07%
2020/10/12	4	18.18	1	18.25	18.30	3	6,082	0.05%
2020/10/08	2	17.75	1	17.95	18.00	1	6,150	0.02%
2020/10/07	7	17.79	0	0.00	17.90	7	6,276	0.11%
2020/10/06	0	0.00	3	17.85	17.85	-3	6,362	-0.05%
2020/09/28	0	0.00	60	17.22	17.15	-60	6,430	-0.93%
2020/09/25	1	16.70	61	16.97	16.80	-60	6,485	-0.93%
2020/09/24	0	0.00	47	16.85	16.80	-47	6,488	-0.72%
2020/09/23	100	17.65	0	0.00	17.45	100	6,492	1.54%
2020/09/22	6	17.75	280	17.90	17.70	-274	6,468	-4.24%	大賣/鉅額交易
2020/09/21	14	18.49	0	0.00	18.25	14	6,402	0.22%
2020/09/18	122	18.48	127.6	18.54	18.70	-5.6	6,355	-0.09%	大買/大賣/
2020/09/16	0	0.00	63	18.35	18.45	-63	6,297	-1.00%
2020/09/15	0	0.00	50	18.05	18.30	-50	6,277	-0.80%
2020/09/14	0	0.00	52	17.86	17.85	-52	6,226	-0.84%
2020/09/11	7	18.09	0	0.00	17.75	7	6,317	0.11%
2020/09/10	120	18.60	10	18.45	18.50	110	6,251	1.76%	大買/鉅額交易
2020/09/09	0	0.00	100	18.55	18.70	-100	6,360	-1.57%
2020/09/08	0	0.00	1	18.55	18.60	-1	6,496	-0.02%
2020/09/07	0	0.00	15	18.60	18.50	-15	6,449	-0.23%
2020/09/04	5	18.27	101	18.35	18.25	-96	6,400	-1.50%	大賣/
2020/09/03	0	0.00	6	18.65	18.55	-6	6,331	-0.10%
2020/09/02	12	18.53	6	18.68	18.50	6	6,273	0.10%
2020/09/01	0	0.00	1	18.85	18.85	-1	6,185	-0.02%
2020/08/31	13	18.38	13	18.43	18.30	0	6,018	0.00%
2020/08/28	2	18.33	0	0.00	18.10	2	5,847	0.03%
2020/08/26	0	0.00	12	17.05	17.15	-12	5,413	-0.22%
2020/08/24	2	16.70	21	16.79	16.55	-19	5,268	-0.36%
2020/08/21	0	0.00	2	16.20	16.35	-2	5,186	-0.04%
2020/08/20	0	0.00	216	15.96	16.00	-216	5,169	-4.18%	大賣/鉅額交易
2020/08/19	2	16.30	2	16.30	16.75	0	5,007	0.00%
2020/08/18	16	16.26	5	16.08	15.85	11	4,830	0.23%
2020/08/17	3	16.20	1	15.81	16.20	2	4,566	0.04%
2020/08/14	4	14.60	5	14.70	14.75	-1	4,246	-0.02%
2020/08/13	2	14.40	8	14.28	14.40	-6	4,091	-0.15%
2020/08/12	5	14.15	0	0.00	14.25	5	3,998	0.13%
2020/08/11	0	0.00	5	14.10	14.05	-5	4,020	-0.12%
2020/08/05	0	0.00	16	13.70	13.75	-16	4,015	-0.40%
2020/08/04	1	13.70	0	0.00	13.65	1	4,047	0.02%
2020/08/03	1	13.60	0	0.00	13.65	1	4,050	0.02%
2020/07/31	11	13.63	0	0.00	13.65	11	4,047	0.27%
2020/07/30	0	0.00	17.1	13.79	13.70	-17.1	4,057	-0.42%
2020/07/29	1	13.50	4	13.58	13.60	-3	4,046	-0.07%
2020/07/28	3	13.38	0	0.00	13.30	3	4,048	0.07%
2020/07/27	41	13.55	0	0.00	13.45	41	4,044	1.01%
2020/07/22	1	14.35	2	14.08	14.00	-1	4,067	-0.02%
2020/07/21	1	13.85	0	0.00	13.90	1	3,943	0.03%
2020/07/15	323	13.75	1	13.95	13.90	322	3,856	8.35%	大買/鉅額交易
2020/07/14	3	14.40	305	14.55	14.30	-302	3,778	-7.99%	大賣/鉅額交易
2020/07/13	0	0.00	2	14.48	14.50	-2	3,660	-0.05%
2020/07/10	1	14.45	1	14.35	14.30	0	3,598	0.00%
2020/07/09	0	0.00	2	14.48	14.45	-2	3,598	-0.06%
2020/07/08	0	0.00	41	14.40	14.45	-41	3,571	-1.15%
2020/07/07	0	0.00	13	14.36	14.35	-13	3,562	-0.36%
2020/07/06	0	0.00	2	14.38	14.40	-2	3,547	-0.06%
2020/07/03	200	14.13	2	14.15	14.15	198	3,505	5.65%	大買/鉅額交易
2020/07/02	0	0.00	26	14.06	14.15	-26	3,476	-0.75%
2020/07/01	7	13.87	1	13.90	13.95	6	3,418	0.18%
2020/06/30	1	13.75	3	13.75	13.80	-2	3,400	-0.06%
2020/06/29	8	13.66	0	0.00	13.65	8	3,407	0.23%
2020/06/24	19	13.80	0	0.00	13.75	19	3,398	0.56%
2020/06/23	3	13.85	3	13.90	13.75	0	3,493	0.00%
2020/06/22	0	0.00	2	13.90	13.85	-2	3,516	-0.06%
2020/06/19	2	13.95	0	0.00	13.85	2	3,546	0.06%
2020/06/18	3	14.33	50	14.15	14.10	-47	3,555	-1.32%
2020/06/17	59	13.85	12	13.96	13.90	47	3,505	1.34%
2020/06/16	135	13.91	109	14.04	14.05	26	3,521	0.74%	大買/大賣/
2020/06/15	94	13.96	11	13.69	13.75	83	3,443	2.41%
2020/06/12	50	13.19	1	13.05	13.25	49	3,283	1.49%
2020/06/11	164	13.60	3	13.60	13.35	161	3,343	4.82%	大買/鉅額交易
2020/06/10	100	13.75	0	0.00	13.75	100	3,333	3.00%
2020/06/09	61	13.80	0	0.00	13.80	61	3,419	1.78%
2020/06/08	2	13.78	11	13.79	13.80	-9	3,472	-0.26%
2020/06/04	100	13.55	10	13.55	13.50	90	3,484	2.58%
2020/06/03	200	13.50	1	13.55	13.50	199	3,518	5.66%	大買/鉅額交易
2020/06/02	100	13.35	0	0.00	13.40	100	3,526	2.84%
2020/06/01	100	13.45	0	0.00	13.45	100	3,556	2.81%
2020/05/29	500	13.41	0	0.00	13.20	500	3,569	14.01%	大買/鉅額交易
2020/05/28	1	13.45	12	13.57	13.50	-11	3,609	-0.30%
2020/05/27	0	0.00	8	13.33	13.40	-8	3,619	-0.22%
2020/05/26	164	13.15	9	13.20	13.15	155	3,898	3.98%	大買/鉅額交易
2020/05/21	24	13.25	3	13.30	13.25	21	4,477	0.47%
2020/05/20	112	13.25	0	0.00	13.25	112	4,491	2.49%	大買/鉅額交易
2020/05/19	189	13.35	1	13.30	13.35	188	4,513	4.16%	大買/鉅額交易
2020/05/18	211	13.18	0	0.00	13.35	211	4,524	4.66%	大買/鉅額交易
2020/05/15	103	13.00	1	13.05	13.00	102	4,476	2.28%	大買/鉅額交易
2020/05/14	200	12.70	0	0.00	12.75	200	4,418	4.53%	大買/鉅額交易
2020/05/12	374	12.75	3	12.75	12.75	371	4,431	8.37%	大買/鉅額交易
2020/05/11	227	12.69	3	12.73	12.75	224	4,426	5.06%	大買/鉅額交易
2020/05/08	193	12.65	0	0.00	12.65	193	4,443	4.34%	大買/鉅額交易
2020/05/07	2	12.55	10	12.60	12.65	-8	4,604	-0.17%
2020/05/05	1	12.55	0	0.00	12.60	1	4,886	0.02%
2020/05/04	4	12.51	0	0.00	12.50	4	4,951	0.08%
2020/04/30	0	0.00	1	12.70	12.80	-1	4,944	-0.02%
2020/04/29	107	12.45	5	12.54	12.60	102	4,956	2.06%	大買/鉅額交易
2020/04/28	81	12.35	14	12.44	12.35	67	5,002	1.34%
2020/04/27	21	12.10	0	0.00	12.10	21	5,278	0.40%
2020/04/23	0	0.00	1	11.90	11.95	-1	5,258	-0.02%
2020/04/20	2	12.05	0	0.00	12.05	2	5,195	0.04%
2020/04/17	101	12.05	0	0.00	12.00	101	5,189	1.95%	大買/鉅額交易
2020/04/16	504	12.10	0	0.00	12.05	504	5,155	9.78%	大買/鉅額交易
2020/04/15	306	12.10	6	12.11	12.15	300	5,116	5.86%	大買/鉅額交易
2020/04/14	201	12.00	16	11.98	12.00	185	5,070	3.65%	大買/鉅額交易
2020/04/09	1	11.90	11	11.95	11.90	-10	5,061	-0.20%
2020/04/08	1	11.70	0	0.00	11.80	1	5,045	0.02%
2020/04/07	0	0.00	3	11.70	11.65	-3	5,006	-0.06%
2020/04/06	2	11.60	1	11.60	11.65	1	4,985	0.02%
2020/03/31	0	0.00	1	11.65	11.55	-1	4,979	-0.02%
2020/03/30	4	11.49	2	11.58	11.60	2	4,971	0.04%
2020/03/27	28	11.96	0	0.00	11.70	28	4,981	0.56%
2020/03/26	0	0.00	3	11.55	11.90	-3	4,905	-0.06%
2020/03/25	6	11.40	0	0.00	11.40	6	4,875	0.12%
2020/03/24	3	11.30	1	11.30	11.25	2	4,863	0.04%
2020/03/23	12	11.16	22	11.30	11.10	-10	4,880	-0.20%
2020/03/20	13	10.80	0	0.00	10.70	13	4,784	0.27%
2020/03/19	0	0.00	55	10.43	10.25	-55	4,773	-1.15%
2020/03/18	1	10.90	2	10.85	10.80	-1	4,698	-0.02%
2020/03/17	3	10.85	1	10.85	10.90	2	4,632	0.04%
2020/03/16	1	11.45	0	11.20	11.15	1	4,568	0.02%
2020/03/13	4	11.29	47	11.13	11.45	-43	4,522	-0.95%
2020/03/12	0	0.00	1	12.10	12.05	-1	4,423	-0.02%
2020/03/10	0	0.00	1	12.75	12.90	-1	4,311	-0.02%
2020/03/09	4	13.16	0	0.00	12.90	4	4,231	0.09%
2020/03/04	0	0.00	2	13.70	13.70	-2	4,104	-0.05%
2020/03/03	0	0.00	9	13.86	13.75	-9	4,080	-0.22%
2020/03/02	2	13.60	7	13.66	13.55	-5	4,019	-0.12%
2020/02/27	36	14.37	6	14.50	13.90	30	3,967	0.76%
2020/02/26	67	14.39	38	14.37	14.25	29	3,662	0.79%
2020/02/25	3	13.67	0	0.00	13.60	3	3,167	0.09%
2020/02/24	6	13.83	5	13.65	13.85	1	3,127	0.03%
2020/02/21	0	0.00	11	13.60	13.65	-11	3,026	-0.36%
2020/02/20	0	13.50	5	13.59	13.50	-5	3,030	-0.16%
2020/02/19	0	0.00	19	13.60	13.60	-19	3,032	-0.63%
2020/02/18	0	0.00	10	13.40	13.35	-10	3,098	-0.32%
2020/02/17	19	13.40	0	0.00	13.35	19	3,089	0.61%
2020/02/14	2	13.35	2	13.40	13.40	0	3,085	0.00%
2020/02/13	0	0.00	6	13.30	13.30	-6	3,063	-0.20%
2020/02/10	40	13.57	6	13.64	13.50	34	2,946	1.15%
2020/02/07	16	13.85	12	13.78	13.95	4	2,774	0.14%
2020/02/06	5	13.05	0	0.00	13.25	5	2,497	0.20%
2020/02/05	2	13.35	2	13.23	12.95	0	2,464	0.00%
2020/02/03	1	12.85	0	0.00	12.75	1	2,334	0.04%
2020/01/31	3	13.17	0	0.00	13.10	3	2,287	0.13%
2020/01/30	23	13.47	3	13.95	13.55	20	2,196	0.91%
2020/01/20	1	13.25	10	13.20	13.25	-9	1,885	-0.48%
2020/01/17	1	13.20	0	0.00	13.20	1	1,926	0.05%
2020/01/16	0	0.00	2	13.20	13.20	-2	1,924	-0.10%
2020/01/13	1	13.20	0	0.00	13.20	1	1,943	0.05%
2020/01/10	0	0.00	5	13.15	13.20	-5	1,975	-0.25%
2020/01/09	2	13.13	0	0.00	13.15	2	1,973	0.10%
2020/01/08	0	0.00	1	13.15	13.10	-1	1,974	-0.05%
2020/01/07	0	0.00	1	13.25	13.15	-1	1,972	-0.05%
2020/01/06	0	0.00	5	13.35	13.30	-5	1,943	-0.26%
2019/12/30	0	0.00	5	13.55	13.50	-5	1,854	-0.27%
2019/12/24	4	13.45	0	0.00	13.35	4	1,777	0.23%
2019/12/23	0	0.00	5	13.64	13.55	-5	1,745	-0.29%
2019/12/19	0	0.00	4.2	13.95	13.95	-4.2	1,662	-0.25%
2019/12/18	0	0.00	4	13.85	13.85	-4	1,590	-0.25%
2019/12/17	5	13.57	6	13.58	13.60	-1	1,507	-0.07%
2019/12/16	11	13.30	8	13.35	13.40	3	1,446	0.21%
2019/12/13	4	13.15	0	0.00	13.10	4	1,379	0.29%
2019/12/12	0	0.00	1	13.05	13.05	-1	1,380	-0.07%
2019/12/11	0	0.00	30	13.05	13.05	-30	1,376	-2.18%
2019/12/09	0	0.00	8	12.91	12.95	-8	1,385	-0.58%
2019/12/06	2	12.95	0	0.00	12.85	2	1,400	0.14%
2019/12/05	0	0.00	11	12.95	12.90	-11	1,400	-0.79%
2019/12/04	5	12.80	0	0.00	12.90	5	1,393	0.36%
2019/12/03	0	0.00	4	12.95	12.90	-4	1,375	-0.29%
2019/11/28	1	13.05	0	0.00	13.05	1	1,324	0.08%
2019/11/27	10	13.20	7	13.24	13.20	3	1,302	0.23%
2019/11/26	10	13.00	5	13.02	13.15	5	1,259	0.40%
2019/11/25	0	0.00	1	12.95	12.95	-1	1,197	-0.08%
2019/11/21	2	12.75	10	12.75	12.75	-8	1,164	-0.69%
2019/11/20	0	0.00	6	12.79	12.85	-6	1,149	-0.52%
2019/11/19	1	12.65	3	12.72	12.75	-2	1,122	-0.18%
2019/11/18	3	12.60	30	12.60	12.65	-27	1,089	-2.48%
2019/11/15	7	12.56	15	12.57	12.55	-8	1,050	-0.76%
2019/11/14	0	0.00	10	11.95	12.00	-10	944	-1.06%
2019/11/13	4	11.85	0	0.00	11.95	4	948	0.42%
2019/11/12	1	11.85	0	0.00	11.90	1	948	0.11%
2019/11/07	1	12.00	0	0.00	12.10	1	939	0.11%
2019/10/28	5	12.20	2	12.15	12.10	3	961	0.31%
2019/10/25	1	12.05	12	12.08	12.05	-11	949	-1.16%
2019/10/24	0	0.00	20	11.80	11.85	-20	890	-2.25%
2019/10/18	0	0.00	2	11.70	11.70	-2	895	-0.22%
2019/10/17	20	11.70	0	0.00	11.70	20	871	2.29%
2019/10/15	1	11.60	0	0.00	11.60	1	914	0.11%
2019/10/04	2	11.60	0	0.00	11.60	2	1,174	0.17%
2019/10/03	1	11.55	0	0.00	11.65	1	1,221	0.08%
2019/09/27	4	11.64	0	0.00	11.65	4	1,310	0.31%
2019/09/25	2	11.80	0	0.00	11.80	2	1,340	0.15%
2019/09/23	5	11.82	0	0.00	11.80	5	1,373	0.36%
2019/09/19	0	0.00	8	11.83	11.85	-8	1,388	-0.58%
2019/09/16	10	11.85	0	0.00	11.85	10	1,396	0.72%
2019/09/12	6	11.73	3	11.70	11.70	3	1,422	0.21%
2019/09/11	1	11.75	0	0.00	11.70	1	1,429	0.07%
2019/09/10	1	11.80	0	0.00	11.90	1	1,417	0.07%
2019/09/06	2	11.70	0	0.00	11.70	2	1,384	0.14%
2019/09/03	0	0.00	3	11.60	11.55	-3	1,380	-0.22%
2019/08/21	2	11.60	0	0.00	11.60	2	1,397	0.14%
2019/08/05	1	11.35	1	11.35	11.30	0	1,410	0.00%
2019/08/02	3	11.40	1	11.45	11.50	2	1,401	0.14%
2019/08/01	1	11.50	0	0.00	11.50	1	1,390	0.07%
2019/07/30	0	0.00	1	11.60	11.60	-1	1,372	-0.07%
2019/07/29	8	11.60	0	0.00	11.60	8	1,376	0.58%
2019/07/23	4	11.65	0	0.00	11.70	4	1,341	0.30%
2019/07/17	11	12.13	0	0.00	12.10	11	1,284	0.86%
2019/07/15	0	0.00	5	12.55	12.55	-5	1,211	-0.41%
2019/07/11	0	0.00	10	12.52	12.60	-10	1,092	-0.92%
2019/07/09	0	0.00	49	12.30	12.30	-49	979	-5.00%
2019/07/08	0	0.00	15	12.19	12.20	-15	929	-1.61%
2019/07/05	0	0.00	3	11.98	12.05	-3	892	-0.34%
2019/07/03	5	11.85	0	0.00	11.90	5	866	0.58%
2019/06/24	0	0.00	4	11.80	11.80	-4	807	-0.50%
2019/06/20	0	0.00	4	11.90	11.90	-4	787	-0.51%
2019/06/14	0	0.00	1	11.70	11.65	-1	767	-0.13%
2019/06/06	2	11.60	0	0.00	11.60	2	796	0.25%
2019/05/30	2	11.65	0	0.00	11.75	2	834	0.24%
2019/05/29	0	0.00	22	11.60	11.65	-22	840	-2.62%
2019/05/23	5	11.55	0	0.00	11.45	5	826	0.61%
2019/05/21	0	0.00	0.1	11.45	11.50	-0.1	891	-0.01%
2019/05/16	2	11.50	0	0.00	11.50	2	923	0.22%
2019/05/13	4	11.50	0	0.00	11.50	4	936	0.43%
2019/05/09	1	11.70	0	0.00	11.70	1	932	0.11%
2019/05/08	1	11.75	0	0.00	11.75	1	926	0.11%
2019/05/07	2	11.80	0	0.00	11.80	2	923	0.22%
2019/04/30	0	0.00	35	11.85	11.90	-35	912	-3.84%
2019/04/25	2	11.95	0	0.00	11.90	2	946	0.21%
2019/04/24	0	0.00	8	11.93	11.95	-8	951	-0.84%
2019/04/22	0	0.00	7	11.85	11.90	-7	951	-0.74%
2019/04/17	0.3	11.90	0	0.00	11.95	0.3	968	0.03%
2019/04/15	5	11.95	0	0.00	11.95	5	969	0.52%
2019/04/02	2	11.85	0	0.00	11.85	2	955	0.21%
2019/03/28	18	11.78	0	0.00	11.80	18	936	1.92%
2019/03/27	8	11.80	0	0.00	11.85	8	936	0.85%
2019/03/22	0	11.85	0	0.00	11.85	0	933	0.00%
2019/03/13	0	11.90	0	0.00	11.90	0	980	0.00%
2019/03/12	7	11.95	0	0.00	11.95	7	989	0.71%
2019/03/08	1	11.80	0	0.00	11.95	1	999	0.10%
2019/03/06	1	11.85	0	0.00	11.85	1	993	0.10%
2019/03/05	1	11.90	0	0.00	11.90	1	988	0.10%
2019/02/25	0	0.00	7	12.17	12.20	-7	955	-0.73%
2019/02/22	0	0.00	46	12.05	12.05	-46	948	-4.85%
2019/02/21	0	0.00	10	12.10	12.10	-10	939	-1.06%
2019/02/20	0	0.00	36	12.20	12.25	-36	924	-3.89%
2019/02/19	3	11.95	10	11.95	12.05	-7	887	-0.79%
2019/02/14	0	0.00	10	11.75	11.80	-10	850	-1.18%
2019/02/12	0	0.00	2	11.65	11.65	-2	831	-0.24%
2019/02/11	0	0.00	3	11.60	11.60	-3	829	-0.36%
2019/01/29	3	11.45	0	0.00	11.55	3	818	0.37%
2019/01/24	46	11.40	0	0.00	11.50	46	827	5.56%
2019/01/23	0	0.00	10	11.45	11.40	-10	833	-1.20%
2019/01/21	2	11.45	0	0.00	11.45	2	836	0.24%
2019/01/04	1	11.10	2	11.10	11.15	-1	1,078	-0.09%
2019/01/02	2	11.20	0	0.00	11.20	2	1,207	0.17%
2018/12/28	2	11.25	0	0.00	11.25	2	1,215	0.16%
2018/12/20	1	11.30	0	0.00	11.30	1	1,296	0.08%
2018/12/18	1	11.45	0	0.00	11.40	1	1,308	0.08%
2018/12/17	0	11.60	0	0.00	11.60	0	1,311	0.00%
2018/12/12	2	11.70	0	0.00	11.70	2	1,303	0.15%
2018/12/11	5	11.65	0	0.00	11.65	5	1,312	0.38%
2018/12/10	1	11.30	0	0.00	11.30	1	1,278	0.08%
2018/12/04	0	0.00	97	11.70	11.70	-97	1,328	-7.30%
2018/12/03	1	11.70	0	0.00	11.70	1	1,326	0.08%
2018/11/28	0	0.00	4	11.55	11.55	-4	1,306	-0.31%
2018/11/27	2	11.45	4	11.45	11.40	-2	1,311	-0.15%
2018/11/26	1	11.55	0	0.00	11.50	1	1,319	0.08%
2018/11/16	16	11.50	20	11.50	11.55	-4	1,588	-0.25%
2018/11/15	43	11.40	0	0.00	11.40	43	1,625	2.65%
2018/11/08	0	0.00	4	11.55	11.55	-4	1,646	-0.24%
2018/11/07	54	11.45	0	0.00	11.45	54	1,639	3.29%
2018/11/01	0	0.00	20	11.38	11.40	-20	1,638	-1.22%
2018/10/31	0	0.00	5	11.28	11.20	-5	1,632	-0.31%
2018/10/29	0	0.00	12	11.05	11.05	-12	1,624	-0.74%
2018/10/26	0	0.00	4	11.20	11.10	-4	1,634	-0.24%
2018/10/24	1	11.35	0.1	11.40	11.40	0.9	1,629	0.06%
2018/10/19	0	0.00	12	11.55	11.80	-12	1,672	-0.72%
2018/10/18	0	0.00	12	11.35	11.35	-12	1,529	-0.78%
2018/10/16	0	0.00	10	11.40	11.30	-10	1,517	-0.66%
2018/10/12	11	11.19	0	0.00	11.20	11	1,487	0.74%
2018/10/11	5	11.33	0	0.00	11.35	5	1,452	0.34%
2018/10/05	2.1	11.95	2	11.90	11.95	0.1	1,342	0.01%
2018/09/27	1.1	12.50	10	12.60	12.55	-8.9	1,388	-0.64%
2018/09/18	0	0.00	10	12.40	12.35	-10	1,364	-0.73%
2018/09/17	0	0.00	4	12.50	12.50	-4	1,384	-0.29%
2018/09/14	0	0.00	4	12.33	12.45	-4	1,378	-0.29%
2018/09/12	0	0.00	1	12.00	12.15	-1	1,378	-0.07%
2018/09/11	0	0.00	25	11.91	11.95	-25	1,393	-1.79%
2018/09/10	14	11.66	0	0.00	11.75	14	1,403	1.00%
2018/09/06	0.2	12.15	0	0.00	12.15	0.2	1,404	0.01%
2018/09/04	1	12.30	0	0.00	12.35	1	1,406	0.07%
2018/08/31	2	12.35	0	0.00	12.35	2	1,406	0.14%
2018/08/29	2	12.45	1	12.45	12.45	1	1,408	0.07%
2018/08/24	21	12.61	9	12.65	12.65	12	1,475	0.81%
2018/08/23	31.2	12.48	63	12.63	12.90	-31.8	1,459	-2.18%
2018/08/22	20	12.25	7	12.22	12.25	13	1,310	0.99%
2018/08/17	0	0.00	5	11.90	11.90	-5	1,282	-0.39%
2018/08/06	0	0.00	5	12.00	11.95	-5	1,398	-0.36%
2018/08/01	0	0.00	1	12.00	12.00	-1	1,442	-0.07%
2018/07/30	1	12.20	6	12.20	12.20	-5	1,434	-0.35%
2018/07/27	0	0.00	0	11.90	11.90	0	1,397	0.00%
2018/07/26	0	0.00	0	11.70	11.70	0	1,375	0.00%
2018/07/17	0	0.00	5	11.65	11.60	-5	1,531	-0.33%
2018/07/16	1	11.55	0	0.00	11.50	1	1,524	0.07%
2018/07/13	0	0.00	8	11.59	11.55	-8	1,531	-0.52%
2018/07/12	2	11.45	0	0.00	11.55	2	1,536	0.13%
2018/07/06	0	0.00	1	11.70	11.55	-1	1,574	-0.06%
2018/07/05	10	11.80	0	0.00	11.65	10	1,634	0.61%
2018/07/03	8	11.91	1	11.95	11.85	7	1,699	0.41%
2018/06/29	4	12.10	0	0.00	12.05	4	1,721	0.23%
2018/06/28	0	0.00	3	12.05	12.05	-3	1,706	-0.18%
2018/06/27	20	12.25	0	0.00	12.15	20	1,717	1.16%
2018/06/26	0	0.00	146	12.05	12.10	-146	1,750	-8.34%	大賣/鉅額交易
2018/06/25	2	12.15	100	12.25	12.20	-98	1,749	-5.60%
2018/06/21	0	0.00	54	12.40	12.25	-54	1,780	-3.03%
2018/06/20	13	12.35	1	12.35	12.35	12	1,821	0.66%
2018/06/19	0	0.00	200	12.55	12.50	-200	1,821	-10.98%	大賣/鉅額交易
2018/06/15	1	12.65	0	0.00	12.75	1	1,831	0.05%
2018/06/14	102	12.65	0	0.00	12.60	102	1,832	5.56%	大買/鉅額交易
2018/06/13	2	12.80	0	0.00	12.75	2	1,822	0.11%
2018/06/12	0	0.00	2	12.80	12.80	-2	1,879	-0.11%
2018/06/11	1	12.85	0	0.00	12.85	1	1,883	0.05%
2018/06/08	1	12.90	0	0.00	12.85	1	1,905	0.05%
2018/06/07	100	13.00	0	0.00	12.95	100	1,948	5.13%
2018/06/04	10.1	13.32	14	13.31	13.25	-3.9	2,047	-0.19%
2018/06/01	0.1	13.05	5	13.00	13.20	-4.9	2,017	-0.24%
2018/05/31	0	0.00	4	13.05	13.05	-4	2,025	-0.20%
2018/05/29	0	0.00	11	12.93	12.90	-11	2,154	-0.51%
2018/05/28	0.1	12.75	0	0.00	12.80	0.1	2,250	0.00%
2018/05/25	0	0.00	7	12.71	12.70	-7	2,483	-0.28%
2018/05/24	1.1	12.70	0	0.00	12.70	1.1	2,917	0.04%
2018/05/22	1	12.85	0	0.00	12.75	1	3,002	0.03%
2018/05/21	1.1	12.75	0	0.00	12.80	1.1	3,021	0.04%
2018/05/18	2.1	12.75	0	0.00	12.75	2.1	3,052	0.07%
2018/05/17	5	12.80	0	0.00	12.75	5	3,082	0.16%
2018/05/16	5	12.75	0	0.00	12.85	5	3,086	0.16%
2018/05/14	8	13.00	4	13.20	13.00	4	3,201	0.12%
2018/05/11	14	13.04	11	13.13	13.10	3	3,232	0.09%
2018/05/10	0.1	13.00	19	13.01	13.00	-18.9	3,263	-0.58%
2018/05/08	5.1	12.85	21	12.89	12.95	-15.9	3,377	-0.47%
2018/05/07	0.2	12.70	0	0.00	12.75	0.2	3,602	0.01%
2018/05/04	7	12.65	0	0.00	12.65	7	3,748	0.19%
2018/05/03	7.2	12.70	0	0.00	12.70	7.2	3,786	0.19%
2018/05/02	0	0.00	19	12.88	12.90	-19	3,835	-0.50%
2018/04/30	3.2	12.70	0	0.00	12.70	3.2	3,839	0.08%
2018/04/26	7	12.73	5	12.70	12.50	2	3,989	0.05%
2018/04/25	0.2	12.70	0	0.00	12.65	0.2	3,997	0.01%
2018/04/24	11.1	12.79	5	12.70	12.70	6.1	4,022	0.15%
2018/04/23	8	12.94	0	0.00	12.85	8	4,052	0.20%
2018/04/20	1.1	13.20	12	13.05	13.20	-10.9	4,081	-0.27%
2018/04/19	5.2	13.15	13.8	13.10	13.10	-8.6	4,074	-0.21%
2018/04/18	12	13.25	0	0.00	13.10	12	4,126	0.29%
2018/04/17	0.2	13.20	25	13.39	13.25	-24.8	4,177	-0.59%
2018/04/16	0.2	13.20	0	0.00	13.25	0.2	4,180	0.00%
2018/04/13	0.5	13.15	2	13.20	13.20	-1.5	4,257	-0.04%
2018/04/12	2	13.25	1	13.35	13.30	1	4,277	0.02%
2018/04/11	0	0.00	1	13.30	13.20	-1	4,323	-0.02%
2018/04/10	10	13.15	29	13.10	13.10	-19	4,348	-0.44%
2018/04/09	1	12.95	0	0.00	13.05	1	4,407	0.02%
2018/04/03	0.2	12.80	0	0.00	12.80	0.2	4,483	0.00%
2018/04/02	21	12.80	1	12.70	12.70	20	4,891	0.41%
2018/03/31	7	12.86	2	12.85	12.90	5	5,109	0.10%
2018/03/30	1	12.95	2	12.90	12.95	-1	5,502	-0.02%
2018/03/29	5	12.90	2	12.90	12.95	3	5,494	0.05%
2018/03/28	10	12.75	1	12.75	12.70	9	5,472	0.16%
2018/03/27	6	12.90	2	12.95	12.95	4	5,490	0.07%
2018/03/26	37.2	12.68	6	12.70	12.70	31.2	5,512	0.57%
2018/03/23	7	12.75	0	0.00	12.75	7	5,498	0.13%
2018/03/21	13.1	13.33	0	0.00	13.30	13.1	5,457	0.24%
2018/03/20	14	13.36	0	0.00	13.45	14	5,490	0.26%
2018/03/19	2	13.50	0	0.00	13.50	2	5,490	0.04%
2018/03/16	11	13.42	0	0.00	13.35	11	5,476	0.20%
2018/03/15	2	13.60	0	0.00	13.70	2	5,423	0.04%
2018/03/14	20	13.70	10	13.75	13.70	10	5,417	0.18%
2018/03/13	11	13.78	37	13.81	13.85	-26	5,405	-0.48%
2018/03/12	16.5	14.03	0	0.00	13.90	16.5	5,384	0.31%
2018/03/09	9.2	13.87	16	13.90	13.90	-6.8	5,349	-0.13%
2018/03/08	0.2	13.85	17	13.85	13.85	-16.8	5,343	-0.31%
2018/03/07	3	13.70	11	13.71	13.70	-8	5,343	-0.15%
2018/03/06	20	13.79	5	13.80	13.80	15	5,345	0.28%
2018/03/05	11.1	13.94	6	13.99	13.90	5.1	5,351	0.10%
2018/03/02	66	14.04	35	14.14	13.95	31	5,379	0.58%
2018/03/01	13.6	14.28	77	14.26	14.25	-63.4	5,308	-1.19%
2018/02/27	64.1	14.15	603	14.07	14.05	-538.9	5,335	-10.10%	大賣/鉅額交易
2018/02/26	67	14.57	310.1	14.42	14.50	-243.1	5,104	-4.76%	大賣/鉅額交易
2018/02/23	10	13.45	0	0.00	13.50	10	4,704	0.21%
2018/02/22	0.2	12.75	0	0.00	12.75	0.2	4,658	0.00%
2018/02/21	1.2	12.67	100	12.70	12.85	-98.8	4,757	-2.08%
2018/02/12	10	12.45	5	12.50	12.45	5	4,906	0.10%
2018/02/09	10	12.18	0	0.00	12.35	10	4,942	0.20%
2018/02/08	5.1	12.57	0	0.00	12.65	5.1	4,976	0.10%
2018/02/07	111	12.82	10	12.55	12.50	101	5,175	1.95%	大買/鉅額交易
2018/02/06	6	12.88	158	12.90	12.50	-152	5,162	-2.94%	大賣/鉅額交易
2018/02/05	10.2	13.50	0	0.00	13.60	10.2	5,105	0.20%
2018/02/02	5.2	13.83	85	13.70	13.70	-79.8	5,052	-1.58%
2018/02/01	0.2	13.55	1	13.60	13.60	-0.8	5,003	-0.02%
2018/01/31	11.2	13.87	41	13.71	13.60	-29.8	4,973	-0.60%
2018/01/30	52	13.86	0	0.00	13.50	52	4,898	1.06%
2018/01/29	25.1	13.85	150	13.70	13.95	-124.9	4,666	-2.68%	大賣/鉅額交易
2018/01/26	5	13.35	0	0.00	13.35	5	4,610	0.11%
2018/01/25	10	13.48	10	13.40	13.40	0	4,568	0.00%
2018/01/24	5.1	13.55	10	13.65	13.65	-4.9	4,512	-0.11%
2018/01/23	3.2	13.84	0.1	13.70	13.75	3.1	4,489	0.07%
2018/01/22	6	13.52	5	13.60	13.90	1	4,441	0.02%
2018/01/19	30	13.45	0	0.00	13.45	30	4,331	0.69%
2018/01/18	8	13.66	71	13.70	13.65	-63	4,315	-1.46%
2018/01/17	13.2	13.64	10	13.65	13.75	3.2	4,286	0.07%
2018/01/16	10.1	13.39	4	13.58	13.65	6.1	4,234	0.14%
2018/01/15	3.1	13.45	0	0.00	13.45	3.1	4,199	0.07%
2018/01/12	0.2	13.40	15	13.48	13.45	-14.9	4,198	-0.35%
2018/01/11	100	13.30	0	0.00	13.20	100	4,144	2.41%
2018/01/10	50	13.40	0	0.00	13.40	50	4,085	1.22%
2018/01/09	0.2	13.50	3	13.40	13.60	-2.9	4,034	-0.07%
2018/01/08	1	13.55	0	0.00	13.40	1	3,951	0.03%
2018/01/05	52	13.40	4	13.50	13.55	48	3,943	1.22%
2018/01/04	2.3	13.64	1	13.65	13.55	1.3	3,908	0.03%
2018/01/03	4	13.91	4	14.20	13.80	0	3,879	0.00%
2018/01/02	25.2	13.96	1	14.00	13.95	24.2	3,783	0.64%