永豐餘 (1907)-台新-高雄券商分點個股進出

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
29.35
漲跌
▲0.05
漲幅
+0.17%
成交量
1,298張
產業
上市造紙類股
719人加入追蹤

立即追蹤
本地時間:13:35(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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3	29.33	3	29.40	29.35	0	1,476	0.00%
2024/04/16	1	29.89	0	0.00	29.30	1	1,472	0.07%
2024/04/15	1	30.10	2	30.35	30.00	-1	1,433	-0.07%
2024/04/12	5	29.95	0	0.00	29.90	5	1,418	0.35%
2024/04/11	1	30.05	0	0.00	30.00	1	1,415	0.07%
2024/04/10	0	0.00	5	30.22	30.20	-5	1,420	-0.35%
2024/04/08	0	0.00	7	29.90	29.90	-7	1,442	-0.49%
2024/04/02	1	29.75	9	29.85	29.75	-8	1,450	-0.55%
2024/04/01	0	30.25	1	29.90	30.15	-1	1,386	-0.07%
2024/03/29	2	29.90	0	0.00	30.00	2	1,386	0.14%
2024/03/28	4	29.85	0	0.00	29.80	4	1,405	0.28%
2024/03/27	4	30.10	0	0.00	30.00	4	1,447	0.28%
2024/03/26	1.1	29.82	0	0.00	29.65	1.1	1,803	0.06%
2024/03/25	1.6	30.02	0	0.00	30.10	1.6	2,081	0.08%
2024/03/21	0	0.00	2.2	30.15	30.25	-2.2	2,766	-0.08%
2024/03/20	3.3	29.95	0	0.00	29.95	3.3	3,073	0.11%
2024/03/19	1.1	29.76	0	0.00	29.65	1.1	3,166	0.03%
2024/03/18	2	29.90	0	0.00	29.90	2	3,214	0.06%
2024/03/15	1	30.20	0	0.00	30.10	1	3,223	0.03%
2024/03/14	1.1	30.24	2	30.18	30.10	-0.9	3,252	-0.03%
2024/03/13	1	30.10	0	0.00	30.25	1	3,274	0.03%
2024/03/12	0	0.00	2	30.55	30.50	-2	3,325	-0.06%
2024/03/11	0	0.00	1	30.45	30.40	-1	3,364	-0.03%
2024/03/08	0	0.00	2	29.70	29.70	-2	3,512	-0.06%
2024/03/07	3.5	29.83	6	29.82	29.80	-2.5	3,625	-0.07%
2024/03/06	3.5	30.02	1	30.10	30.00	2.5	3,671	0.07%
2024/03/05	1	30.35	10	30.10	30.10	-9	3,692	-0.24%
2024/03/04	115	30.91	105	31.02	30.15	10	3,701	0.27%	大買/大賣/
2024/03/01	2.1	29.95	0	0.00	29.95	2.1	3,686	0.06%
2024/02/27	2	30.10	0	0.00	30.05	2	3,688	0.05%
2024/02/26	1	30.35	0	0.00	30.25	1	3,710	0.03%
2024/02/23	0	0.00	53	30.02	30.00	-53	3,727	-1.42%
2024/02/22	0	0.00	2	30.40	30.25	-2	3,741	-0.05%
2024/02/21	0	0.00	1	30.70	30.35	-1	3,767	-0.03%
2024/02/20	3	30.48	0	0.00	30.30	3	3,792	0.08%
2024/02/19	1	30.75	1	30.75	30.80	0	3,831	0.00%
2024/02/16	2	30.15	13.2	29.78	30.30	-11.2	3,864	-0.29%
2024/02/15	6	29.69	0	0.00	29.55	6	3,917	0.15%
2024/02/05	6	29.66	1	29.60	29.55	5	3,916	0.13%
2024/02/02	1	30.40	0	0.00	30.15	1	3,881	0.03%
2024/01/31	0.4	30.15	10	30.05	30.00	-9.6	3,900	-0.25%
2024/01/30	3	29.95	4	30.30	29.90	-1	3,917	-0.03%
2024/01/26	0	0.00	1	30.50	30.25	-1	3,941	-0.03%
2024/01/25	1	30.20	0	0.00	30.10	1	3,981	0.03%
2024/01/24	8	30.35	0	0.00	30.25	8	4,017	0.20%
2024/01/23	3	30.27	2.1	30.30	30.20	0.9	4,051	0.02%
2024/01/22	1	30.10	0	0.00	30.10	1	4,088	0.02%
2024/01/18	1	30.05	2	30.20	29.95	-1	4,151	-0.02%
2024/01/17	1	30.00	2	30.30	30.00	-1	4,146	-0.02%
2024/01/16	4	30.51	0	0.00	30.40	4	4,126	0.10%
2024/01/15	1	31.45	1	31.50	31.45	0	4,107	0.00%
2024/01/12	1	31.25	0	0.00	31.10	1	4,141	0.02%
2024/01/11	2	31.28	1	31.30	31.20	1	4,174	0.02%
2024/01/10	0	0.00	0	31.50	31.15	0	4,273	0.00%
2024/01/08	0.3	32.10	16	32.05	31.95	-15.7	4,391	-0.36%
2024/01/05	0	32.10	0	32.05	31.95	0	4,436	0.00%
2024/01/04	2	32.05	0	32.15	32.00	2	4,463	0.04%
2024/01/03	7	32.49	3	32.33	32.25	4	4,511	0.09%
2024/01/02	2	32.75	2	32.43	32.80	0	4,522	0.00%
2023/12/29	2	32.68	0	0.00	32.60	2	4,493	0.04%
2023/12/28	20	32.80	21	32.85	32.85	-1	4,497	-0.02%
2023/12/27	0.1	32.85	5	32.90	32.85	-4.9	4,555	-0.11%
2023/12/26	1	32.50	0	0.00	32.75	1	4,573	0.02%
2023/12/25	69	32.74	63	32.53	32.50	6	4,680	0.13%
2023/12/22	9	32.88	17	33.24	33.25	-8	4,662	-0.17%
2023/12/21	66	33.11	63	33.00	32.75	3	4,624	0.06%
2023/12/20	146.1	32.08	140	32.40	32.40	6.1	4,275	0.14%	大買/大賣/
2023/12/19	65	32.21	65	32.24	32.15	0	3,963	0.00%
2023/12/18	24	33.54	2	33.68	32.65	22	3,663	0.60%
2023/12/15	13	34.29	2	34.58	34.20	11	3,281	0.34%
2023/12/14	5	34.43	10.4	34.98	34.20	-5.4	2,993	-0.18%
2023/12/13	4	34.74	4	34.55	35.00	0	2,904	0.00%
2023/12/12	3	34.33	0	0.00	34.55	3	2,870	0.10%
2023/12/11	9	34.63	21	34.33	34.55	-12	2,869	-0.42%
2023/12/08	0	0.00	1	33.30	33.55	-1	2,817	-0.04%
2023/12/07	5.5	33.73	1	33.60	33.50	4.5	2,791	0.16%
2023/12/06	0.9	34.41	6.5	34.54	34.40	-5.6	2,738	-0.20%
2023/12/05	2	34.48	30.5	34.93	34.95	-28.5	2,699	-1.06%
2023/12/04	6	34.13	10	33.90	34.55	-4	2,550	-0.16%
2023/12/01	0	0.00	3	32.33	32.75	-3	2,434	-0.12%
2023/11/30	0	0.00	1	31.65	31.80	-1	2,373	-0.04%
2023/11/29	0	0.00	1	31.65	31.30	-1	2,353	-0.04%
2023/11/28	1	31.30	4	31.56	31.30	-3	2,353	-0.13%
2023/11/27	0	0.00	2.1	31.10	31.05	-2.1	2,320	-0.09%
2023/11/21	0	0.00	1	30.65	30.65	-1	2,296	-0.04%
2023/11/20	0	0.00	0.2	30.40	30.65	-0.2	2,299	-0.01%
2023/11/16	0	0.00	1	30.85	30.75	-1	2,290	-0.04%
2023/11/15	0	0.00	2	30.08	30.15	-2	2,254	-0.09%
2023/11/14	1	29.65	2.3	29.59	29.65	-1.3	2,250	-0.06%
2023/11/10	8	28.91	0	0.00	28.95	8	2,275	0.35%
2023/11/09	6	29.10	0	0.00	29.10	6	2,293	0.26%
2023/11/08	1.1	29.40	0	0.00	29.20	1.1	2,340	0.05%
2023/11/07	0	0.00	6	29.78	29.45	-6	2,373	-0.25%
2023/11/06	5	29.55	33.4	29.64	29.60	-28.4	2,453	-1.16%
2023/11/03	1	29.40	4	29.53	29.55	-3	2,491	-0.12%
2023/11/02	6	28.98	0	0.00	29.10	6	2,542	0.24%
2023/11/01	3	29.12	1	29.40	29.05	2	2,616	0.08%
2023/10/30	5	29.32	2	29.45	29.80	3	2,847	0.11%
2023/10/27	4.7	29.70	0	0.00	29.70	4.7	2,871	0.16%
2023/10/26	0.5	30.40	0	0.00	30.20	0.5	3,023	0.02%
2023/10/24	3	30.48	0	0.00	30.40	3	4,037	0.07%
2023/10/23	3.1	30.43	0	0.00	30.45	3.1	4,163	0.07%
2023/10/20	5	30.98	0	0.00	30.95	5	4,276	0.12%
2023/10/19	1	31.30	2	31.70	31.70	-1	4,458	-0.02%
2023/10/18	26	31.73	27	31.69	31.90	-1	4,530	-0.02%
2023/10/17	7	31.60	0	0.00	31.65	7	4,530	0.15%
2023/10/16	8	32.44	11	32.25	32.05	-3	4,585	-0.07%
2023/10/13	3.2	31.71	1	32.30	31.35	2.2	4,625	0.05%
2023/10/12	2	31.05	0	0.00	31.70	2	4,662	0.04%
2023/10/11	6.2	31.28	4	31.51	31.55	2.2	4,711	0.05%
2023/10/06	1	32.80	11	32.62	32.80	-10	4,730	-0.21%
2023/10/05	1	31.85	1	31.75	31.85	0	4,740	0.00%
2023/10/03	8	32.96	8	33.03	32.70	0	4,843	0.00%
2023/10/02	4	32.33	3	32.35	32.40	1	4,840	0.02%
2023/09/28	4	32.65	13	32.23	32.55	-9	4,895	-0.18%
2023/09/27	0	0.00	6	30.91	30.95	-6	4,858	-0.12%
2023/09/26	3	30.43	5	30.75	30.70	-2	5,071	-0.04%
2023/09/25	0	0.00	1.3	31.14	31.15	-1.3	5,231	-0.02%
2023/09/22	1	30.15	1	30.50	30.45	0	5,302	0.00%
2023/09/21	1.1	30.77	0	0.00	30.40	1.1	5,501	0.02%
2023/09/19	3	31.33	1	31.05	31.05	2	5,987	0.03%
2023/09/18	2	31.68	3	31.58	31.85	-1	6,809	-0.01%
2023/09/15	3	31.20	1	31.90	31.90	2	7,334	0.03%
2023/09/14	2	31.23	3	31.35	31.35	-1	7,693	-0.01%
2023/09/13	2	31.45	1	31.10	31.15	1	8,215	0.01%
2023/09/12	0.1	30.75	1	30.65	30.80	-0.9	8,693	-0.01%
2023/09/11	1	30.80	6	30.80	30.80	-5	8,778	-0.06%
2023/09/08	0	0.00	6	30.48	30.65	-6	8,893	-0.07%
2023/09/07	7	30.80	8	30.43	30.75	-1	9,008	-0.01%
2023/09/06	2	30.90	2	30.85	30.90	0	9,125	0.00%
2023/09/05	2	31.40	0	0.00	31.50	2	9,255	0.02%
2023/09/04	0.2	31.50	0	0.00	31.75	0.2	9,380	0.00%
2023/08/30	4	31.00	0	0.00	31.45	4	10,465	0.04%
2023/08/29	3	30.50	6.1	30.73	30.95	-3.1	10,618	-0.03%
2023/08/28	0	30.05	1	30.00	30.00	-1	10,915	-0.01%
2023/08/25	6	30.00	0	0.00	30.10	6	10,974	0.05%
2023/08/24	1.2	29.85	0	0.00	29.95	1.2	11,030	0.01%
2023/08/22	4	29.74	2	29.80	29.95	2	11,151	0.02%
2023/08/21	0	0.00	10	30.15	30.15	-10	11,227	-0.09%
2023/08/18	3	30.27	0	0.00	30.10	3	11,370	0.03%
2023/08/17	4	30.30	8	29.88	30.30	-4	11,598	-0.03%
2023/08/16	0	0.00	52	30.26	30.25	-52	11,618	-0.45%
2023/08/15	6	31.09	0	31.40	31.00	6	11,644	0.05%
2023/08/14	2	31.08	0	31.65	31.00	2	11,677	0.02%
2023/08/11	0	0.00	5	32.29	32.25	-5	11,689	-0.04%
2023/08/10	10.1	33.09	3	33.20	32.55	7.1	11,687	0.06%
2023/08/09	9	34.01	1	33.95	33.95	8	11,637	0.07%
2023/08/08	10	34.69	33	34.48	34.35	-23	11,614	-0.20%
2023/08/07	22.1	35.17	13.3	35.23	34.95	8.8	11,590	0.08%
2023/08/04	30	36.81	26	36.46	36.45	4	11,574	0.03%
2023/08/02	69.1	37.24	65	37.57	36.60	4.1	11,849	0.03%
2023/08/01	3.1	36.78	30	36.81	36.85	-26.9	11,641	-0.23%
2023/07/31	63	36.91	59	37.08	36.85	4	11,678	0.03%
2023/07/28	268.5	37.23	195	37.22	37.05	73.5	11,688	0.63%	大買/大賣/
2023/07/27	204.3	38.79	240.3	38.91	39.05	-36	11,390	-0.32%	大買/大賣/
2023/07/26	24	36.98	29.2	36.84	36.60	-5.2	10,871	-0.05%
2023/07/25	12.1	35.98	20	36.38	36.10	-7.9	10,871	-0.07%
2023/07/24	66.2	35.95	70.5	36.12	35.90	-4.3	10,924	-0.04%
2023/07/21	38.2	35.36	45	34.78	34.75	-6.8	11,068	-0.06%
2023/07/20	24	35.28	8	35.09	35.70	16	11,225	0.14%
2023/07/19	22	34.29	36.2	34.13	33.75	-14.2	11,672	-0.12%
2023/07/18	13.1	35.41	16	35.63	34.80	-2.9	12,347	-0.02%
2023/07/17	40.1	36.76	31	36.73	36.75	9.1	12,675	0.07%
2023/07/14	36	36.13	4.5	36.28	36.15	31.5	12,620	0.25%
2023/07/13	4	35.40	6	35.61	35.35	-2	12,584	-0.02%
2023/07/12	3	36.55	10.1	36.35	36.30	-7.1	12,522	-0.06%
2023/07/11	3.1	36.38	38.3	36.46	36.70	-35.3	12,513	-0.28%
2023/07/10	7.5	36.65	27	36.39	36.25	-19.5	12,484	-0.16%
2023/07/07	25.1	36.70	4	36.83	36.85	21.1	12,419	0.17%
2023/07/06	22	37.35	15.2	37.24	36.95	6.8	12,387	0.05%
2023/07/05	32	38.10	9	38.07	37.70	23	12,319	0.19%
2023/07/04	39.4	38.67	49	38.55	38.20	-9.6	12,252	-0.08%
2023/07/03	17.1	37.87	26.3	37.89	37.95	-9.2	12,029	-0.08%
2023/06/30	3	37.02	3	37.22	37.25	0	11,850	0.00%
2023/06/29	72.4	37.16	84	37.05	37.50	-11.6	11,757	-0.10%
2023/06/28	57.5	36.17	31.1	36.00	35.85	26.4	11,551	0.23%
2023/06/27	91.6	37.51	75.8	37.40	36.50	15.8	11,452	0.14%
2023/06/26	228	39.40	171.2	39.45	39.40	56.8	11,122	0.51%	大買/大賣/
2023/06/21	36.3	36.54	29.2	36.38	37.50	7.1	10,287	0.07%
2023/06/20	52	34.61	91	34.65	35.20	-39	9,759	-0.40%
2023/06/19	79.1	33.94	62.2	33.89	33.75	16.9	9,387	0.18%
2023/06/16	24	35.56	9	36.18	35.00	15	8,869	0.17%
2023/06/15	17.3	35.93	21	35.56	36.15	-3.7	8,396	-0.04%
2023/06/14	12.6	35.92	5	36.87	35.60	7.6	8,340	0.09%
2023/06/13	23	36.21	13.3	36.19	36.20	9.7	8,236	0.12%
2023/06/12	40	36.79	9.3	37.14	36.70	30.7	8,118	0.38%
2023/06/09	20	37.42	25	37.47	37.65	-5	8,005	-0.06%
2023/06/08	9	36.92	31	37.29	36.90	-22	7,872	-0.28%
2023/06/07	47.2	36.81	54.4	37.01	37.00	-7.2	7,782	-0.09%
2023/06/06	114.4	36.97	79.1	36.96	37.00	35.3	7,693	0.46%	大買/
2023/06/05	41.5	35.91	31	35.12	36.50	10.5	7,207	0.15%
2023/06/02	7	33.20	7	33.05	33.30	0	6,786	0.00%
2023/06/01	65	32.63	54	32.64	33.05	11	6,640	0.17%
2023/05/31	2	31.80	0	0.00	31.70	2	6,361	0.03%
2023/05/30	4	31.93	11	32.29	32.10	-7	6,304	-0.11%
2023/05/29	16.2	32.80	4	32.51	32.50	12.2	6,287	0.19%
2023/05/26	14.2	32.33	6	32.43	32.20	8.2	6,281	0.13%
2023/05/25	5.3	33.65	12	33.49	33.50	-6.7	6,216	-0.11%
2023/05/24	18.2	33.59	19.2	33.51	33.95	-1	6,123	-0.02%
2023/05/23	42	33.15	36	33.51	33.40	6	5,965	0.10%
2023/05/22	0.1	31.85	1	32.10	32.05	-0.9	5,696	-0.02%
2023/05/19	0	0.00	2	31.45	31.45	-2	5,632	-0.04%
2023/05/18	1	31.30	1	31.30	31.50	0	5,563	0.00%
2023/05/17	2.1	30.96	1	31.10	31.40	1.1	5,510	0.02%
2023/05/16	22	30.98	20	30.67	30.75	2	5,444	0.04%
2023/05/15	0	0.00	11	30.78	30.80	-11	5,416	-0.20%
2023/05/12	0.1	31.25	35	30.62	30.90	-34.9	5,376	-0.65%
2023/05/11	0.1	31.25	35	30.62	30.75	-34.9	5,361	-0.65%
2023/05/10	7	31.41	4	31.24	31.25	3	5,316	0.06%
2023/05/09	33	32.80	42	32.67	32.15	-9	5,226	-0.17%
2023/05/08	7	31.63	31	31.80	31.75	-24	4,906	-0.49%
2023/05/05	34	31.71	31	31.53	31.50	3	4,874	0.06%
2023/05/04	37	32.05	24	32.07	32.25	13	4,796	0.27%
2023/05/03	12	31.08	25	31.24	30.90	-13	4,601	-0.28%
2023/05/02	15	31.28	36	31.15	31.35	-21	4,518	-0.46%
2023/04/28	73	31.00	50	30.86	30.80	23	4,414	0.52%
2023/04/27	65	31.07	73	30.94	31.05	-8	4,282	-0.19%
2023/04/26	103	31.21	79	31.37	31.75	24	4,100	0.59%	大買/
2023/04/25	80	30.73	77	30.74	30.40	3	3,748	0.08%
2023/04/24	123	31.23	104	31.23	31.45	19	3,508	0.54%	大買/大賣/
2023/04/21	129	31.98	67.3	32.18	30.25	61.7	2,970	2.08%	大買/
2023/04/20	38	30.10	31	30.07	30.00	7	2,203	0.32%
2023/04/19	2	27.80	6	27.75	27.75	-4	1,768	-0.23%
2023/04/18	0	27.95	1	28.00	27.95	-1	1,743	-0.06%
2023/04/17	1	27.85	0	0.00	27.45	1	1,706	0.06%
2023/04/14	10	27.54	5	27.65	27.80	5	1,703	0.29%
2023/04/13	2	27.48	4	27.59	27.55	-2	1,677	-0.12%
2023/04/12	3	27.68	27	27.69	27.75	-24	1,665	-1.44%
2023/04/11	10	27.55	6	27.58	27.50	4	1,649	0.24%
2023/04/10	1	27.15	1	27.05	27.30	0	1,628	0.00%
2023/04/07	4	26.88	1	26.90	27.15	3	1,611	0.19%
2023/04/06	0	0.00	4	26.60	26.75	-4	1,595	-0.25%
2023/03/31	4	26.70	3	26.65	26.55	1	1,594	0.06%
2023/03/30	3	26.55	3	26.55	26.55	0	1,606	0.00%
2023/03/29	3	26.60	5	26.60	26.55	-2	1,610	-0.12%
2023/03/28	7	26.88	6	26.96	26.70	1	1,620	0.06%
2023/03/27	17	26.30	25	26.82	26.90	-8	1,607	-0.50%
2023/03/24	1	25.90	3	25.97	25.90	-2	1,564	-0.13%
2023/03/23	7	25.99	2	25.95	26.00	5	1,562	0.32%
2023/03/22	4	26.18	5	26.10	26.10	-1	1,571	-0.06%
2023/03/21	8	26.28	1	26.80	26.10	7	1,571	0.45%
2023/03/20	2	26.23	0	0.00	26.25	2	1,554	0.13%
2023/03/17	8	26.38	0	0.00	26.30	8	1,596	0.50%
2023/03/16	1	26.80	3	26.85	26.75	-2	1,605	-0.12%
2023/03/15	0	0.00	3	27.20	27.05	-3	1,624	-0.18%
2023/03/14	0	0.00	4	27.09	27.00	-4	1,670	-0.24%
2023/03/13	0	0.00	2	26.90	27.10	-2	1,814	-0.11%
2023/03/10	8	27.23	2	27.23	27.30	6	1,817	0.33%
2023/03/09	1	28.00	10	27.85	28.00	-9	1,802	-0.50%
2023/03/08	9	27.12	0	0.00	27.15	9	1,753	0.51%
2023/03/07	7	27.64	1	27.65	27.40	6	1,744	0.34%
2023/03/06	6	27.44	2	27.63	27.60	4	1,711	0.23%
2023/03/01	1	27.00	7	26.99	27.00	-6	1,689	-0.36%
2023/02/24	2	26.95	3.6	26.95	27.15	-1.6	1,694	-0.09%
2023/02/23	1	26.55	3	26.48	26.55	-2	1,676	-0.12%
2023/02/22	0	25.90	6	25.99	26.10	-6	1,667	-0.36%
2023/02/21	2	26.00	1	26.00	25.95	1	1,682	0.06%
2023/02/20	7	26.14	1	26.15	26.10	6	1,746	0.34%
2023/02/17	0	0.00	7	25.91	26.05	-7	1,827	-0.38%
2023/02/15	1	25.85	7.9	25.97	25.75	-6.9	1,974	-0.35%
2023/02/14	0	0.00	2.2	26.03	26.00	-2.2	1,980	-0.11%
2023/02/10	0	0.00	2	25.98	25.90	-2	2,044	-0.10%
2023/02/07	1	26.00	0	0.00	26.05	1	2,123	0.05%
2023/02/06	4	25.83	10	25.85	25.85	-6	2,154	-0.28%
2023/02/03	0	0.00	1	26.10	26.15	-1	2,191	-0.05%
2023/02/02	0	0.00	10	26.00	26.05	-10	2,227	-0.45%
2023/02/01	1	25.75	0	0.00	25.60	1	2,284	0.04%
2023/01/31	0	0.00	1	25.55	25.80	-1	2,388	-0.04%
2023/01/30	0	0.00	3	25.30	25.30	-3	2,369	-0.13%
2023/01/17	6	24.90	0	0.00	25.00	6	2,366	0.25%
2023/01/16	3	24.93	2	25.00	24.85	1	2,370	0.04%
2023/01/13	18	25.29	40	25.65	25.20	-22	2,365	-0.93%
2023/01/12	1	25.40	0	0.00	25.50	1	2,400	0.04%
2023/01/11	2	25.10	0	0.00	25.25	2	2,390	0.08%
2023/01/10	0	0.00	1	25.00	25.20	-1	2,411	-0.04%
2023/01/09	3	25.07	1	25.05	25.05	2	2,417	0.08%
2023/01/05	0	0.00	41	25.00	24.90	-41	2,438	-1.68%
2023/01/04	0	0.00	5	24.87	24.85	-5	2,435	-0.21%
2023/01/03	0	0.00	5	24.40	24.60	-5	2,438	-0.21%
2022/12/30	1	24.65	1	24.65	24.45	0	2,455	0.00%
2022/12/28	0	0.00	1	24.65	24.60	-1	2,460	-0.04%
2022/12/27	0	0.00	23	24.70	24.75	-23	2,456	-0.94%
2022/12/26	6	24.57	1	24.60	24.55	5	2,451	0.20%
2022/12/23	0	0.00	17	24.60	24.45	-17	2,457	-0.69%
2022/12/22	1	24.75	0.3	24.60	24.75	0.7	2,465	0.03%
2022/12/21	1	24.20	0	0.00	24.15	1	2,479	0.04%
2022/12/20	42	24.31	1	24.35	24.35	41	2,482	1.65%
2022/12/19	40.4	24.80	0.1	24.95	24.80	40.3	2,485	1.62%
2022/12/15	1	25.00	0	0.00	24.90	1	2,453	0.04%
2022/12/14	2	25.03	0	0.00	25.10	2	2,455	0.08%
2022/12/13	1	25.05	0	0.00	25.15	1	2,427	0.04%
2022/12/12	1	24.80	0	24.90	24.80	1	2,422	0.04%
2022/12/08	1	24.90	0	0.00	24.90	1	2,393	0.04%
2022/12/07	1	25.30	0	0.00	25.25	1	2,357	0.04%
2022/12/06	41	25.50	3	25.50	25.45	38	2,326	1.63%
2022/12/05	6	26.03	5.2	26.34	25.95	0.8	2,274	0.04%
2022/12/02	1	27.10	0	0.00	27.15	1	2,113	0.05%
2022/12/01	2	27.30	26	27.37	27.50	-24	2,098	-1.14%
2022/11/30	6	27.20	0	0.00	27.40	6	2,073	0.29%
2022/11/28	0	0.00	24	26.65	27.15	-24	2,046	-1.17%
2022/11/25	0	0.00	1	27.10	27.15	-1	2,035	-0.05%
2022/11/24	1	27.10	0	0.00	27.10	1	2,043	0.05%
2022/11/23	3	27.38	10	27.73	27.35	-7	2,026	-0.35%
2022/11/22	11	28.05	1	28.00	28.10	10	1,996	0.50%
2022/11/21	3	27.90	1	27.60	27.60	2	1,946	0.10%
2022/11/18	4	27.41	5	27.19	27.15	-1	1,908	-0.05%
2022/11/17	2	27.75	3	27.70	27.65	-1	1,877	-0.05%
2022/11/16	0	0.00	16	28.24	28.00	-16	1,868	-0.86%
2022/11/15	8	28.53	18	28.02	28.10	-10	1,866	-0.54%
2022/11/14	9	27.82	13	27.42	27.85	-4	1,791	-0.22%
2022/11/11	39	26.88	4	26.80	26.95	35	1,734	2.02%
2022/11/10	5	26.55	7	26.30	26.45	-2	1,698	-0.12%
2022/11/09	7	26.45	0	0.00	26.55	7	1,711	0.41%
2022/11/08	3	26.42	4	26.53	26.35	-1	1,686	-0.06%
2022/11/07	1	25.60	9	25.64	26.00	-8	1,636	-0.49%
2022/11/04	5	24.60	10	24.35	24.75	-5	1,601	-0.31%
2022/11/03	1	24.55	0	0.00	24.60	1	1,586	0.06%
2022/11/02	16	25.27	7	25.50	25.20	9	1,547	0.58%
2022/11/01	16	26.06	6	25.79	25.75	10	1,513	0.66%
2022/10/31	12.2	25.92	4	26.03	25.55	8.2	1,463	0.56%
2022/10/28	14.3	26.49	8.1	26.61	26.55	6.3	1,413	0.44%
2022/10/27	8.9	26.24	6	26.19	26.75	2.9	1,327	0.21%
2022/10/26	1	24.40	1	24.45	24.40	0	1,227	0.00%
2022/10/20	0	23.95	0	0.00	24.40	0	1,196	0.00%
2022/10/18	2	24.90	2	24.90	25.00	0	1,144	0.00%
2022/10/17	0	0.00	1	24.20	24.30	-1	1,120	-0.09%
2022/10/14	1	24.10	0	0.00	24.15	1	1,106	0.09%
2022/10/13	3	23.05	0	0.00	22.75	3	1,100	0.27%
2022/10/11	0	24.35	0	0.00	24.40	0	1,133	0.00%
2022/10/06	0	0.00	0.2	24.25	24.35	-0.2	1,198	-0.01%
2022/10/04	0	0.00	1	24.00	23.95	-1	1,246	-0.08%
2022/10/03	0	0.00	3	23.80	23.55	-3	1,249	-0.24%
2022/09/30	0	0.00	2	23.30	23.70	-2	1,263	-0.16%
2022/09/29	0	0.00	2	23.65	23.70	-2	1,266	-0.16%
2022/09/28	2.1	22.93	0	0.00	22.90	2.1	1,259	0.17%
2022/09/27	1	24.00	4	24.00	23.95	-3	1,243	-0.24%
2022/09/23	2	24.58	1	24.60	24.75	1	1,254	0.08%
2022/09/22	1	24.55	1	24.35	24.50	0	1,288	0.00%
2022/09/21	0	0.00	3	24.35	24.35	-3	1,279	-0.23%
2022/09/16	4	24.93	8	24.90	24.95	-4	1,282	-0.31%
2022/09/15	0	0.00	27	24.30	24.35	-27	1,263	-2.14%
2022/09/14	27	23.95	0	0.00	23.95	27	1,269	2.13%
2022/09/13	1	24.45	3	24.53	24.45	-2	1,277	-0.16%
2022/09/12	0	24.10	0	0.00	24.10	0	1,294	0.00%
2022/09/08	1	23.65	2	23.58	23.70	-1	1,323	-0.08%
2022/09/07	2.1	23.56	2	23.70	23.45	0.1	1,342	0.01%
2022/09/06	2.3	24.13	0	0.00	23.85	2.3	1,352	0.17%
2022/09/05	1	24.10	0	0.00	24.20	1	1,362	0.07%
2022/09/02	4.2	24.26	0	0.00	24.25	4.2	1,376	0.31%
2022/09/01	0.1	24.40	0	0.00	24.30	0.1	1,379	0.01%
2022/08/31	0	0.00	5	24.75	24.75	-5	1,377	-0.36%
2022/08/29	1	24.00	0	0.00	24.15	1	1,387	0.07%
2022/08/26	1	24.70	0	0.00	24.85	1	1,388	0.07%
2022/08/25	1	24.65	1	24.65	24.65	0	1,390	0.00%
2022/08/24	3.1	24.74	1	24.65	24.75	2.1	1,397	0.15%
2022/08/23	1	25.00	0	0.00	24.65	1	1,439	0.07%
2022/08/22	2	25.77	17	25.32	25.40	-15	1,443	-1.04%
2022/08/19	0	0.00	3	24.58	24.70	-3	1,394	-0.22%
2022/08/18	0	0.00	1	24.00	24.55	-1	1,404	-0.07%
2022/08/17	2.1	23.75	0	0.00	23.70	2.1	1,364	0.15%
2022/08/16	5	24.12	6	23.98	23.65	-1	1,363	-0.07%
2022/08/15	1	23.70	4	23.63	23.75	-3	1,336	-0.22%
2022/08/12	2	23.90	3	23.80	23.80	-1	1,346	-0.07%
2022/08/11	3	23.73	1	23.80	23.70	2	1,383	0.14%
2022/08/10	1.1	23.21	2	23.23	23.15	-0.9	1,445	-0.06%
2022/08/08	5.2	22.99	0	0.00	23.10	5.2	1,602	0.32%
2022/08/02	0.1	23.80	0	0.00	23.50	0.1	1,697	0.01%
2022/08/01	2	24.20	0	0.00	24.20	2	1,690	0.12%
2022/07/25	2	23.75	2	23.95	24.00	0	1,856	0.00%
2022/07/22	0	23.70	1	23.75	23.75	-1	1,856	-0.05%
2022/07/21	0	0.00	6	23.51	23.55	-6	1,871	-0.32%
2022/07/19	0	0.00	1	23.45	23.45	-1	1,874	-0.05%
2022/07/18	1	22.90	0	0.00	22.90	1	1,848	0.05%
2022/07/15	7	22.29	2	22.15	22.05	5	1,822	0.27%
2022/07/14	3	23.87	9	23.98	24.20	-6	1,762	-0.34%
2022/07/11	1	24.30	0	0.00	24.40	1	1,680	0.06%
2022/07/06	3	24.60	0	0.00	24.65	3	1,676	0.18%
2022/07/05	0	0.00	1	24.90	24.90	-1	1,684	-0.06%
2022/07/04	3	24.37	15	24.57	24.30	-12	1,676	-0.72%
2022/07/01	0	0.00	2	25.35	24.40	-2	1,677	-0.12%
2022/06/30	5	25.50	0	0.00	25.45	5	1,653	0.30%
2022/06/27	6	26.73	0	0.00	26.80	6	1,671	0.36%
2022/06/23	0	0.00	1	26.05	26.10	-1	1,689	-0.06%
2022/06/22	0	0.00	5	26.10	26.00	-5	1,681	-0.30%
2022/06/21	0	0.00	1	26.15	26.50	-1	1,677	-0.06%
2022/06/20	2	25.78	1	25.45	25.45	1	1,672	0.06%
2022/06/17	0.1	26.35	0	0.00	26.10	0.1	1,658	0.01%
2022/06/16	3	26.97	0	0.00	26.75	3	1,644	0.18%
2022/06/15	0	0.00	1	27.05	27.25	-1	1,637	-0.06%
2022/06/13	0	0.00	3	26.60	26.60	-3	1,722	-0.17%
2022/06/10	0	27.30	16	27.15	27.20	-16	1,729	-0.92%
2022/06/07	0	0.00	10	27.20	27.05	-10	1,780	-0.56%
2022/06/06	5	27.60	0	0.00	27.55	5	1,784	0.28%
2022/06/02	10	27.90	0	0.00	27.95	10	1,810	0.55%
2022/06/01	13	28.37	4	28.21	28.20	9	1,841	0.49%
2022/05/31	5	28.19	6	28.34	28.75	-1	1,837	-0.05%
2022/05/30	4	28.21	2	27.95	28.15	2	1,800	0.11%
2022/05/27	1	27.25	0	0.00	27.35	1	1,782	0.06%
2022/05/26	6	27.10	1	27.05	26.90	5	1,785	0.28%
2022/05/25	2	26.50	0	0.00	26.60	2	1,797	0.11%
2022/05/24	0.1	27.05	0	0.00	26.60	0.1	1,821	0.01%
2022/05/19	0.2	26.24	1	26.60	26.45	-0.8	1,876	-0.04%
2022/05/18	0.2	27.10	2	26.95	27.05	-1.8	1,844	-0.10%
2022/05/17	5.1	26.46	3	26.48	26.35	2.1	1,791	0.12%
2022/05/16	6	26.59	8.1	26.28	26.25	-2.1	1,763	-0.12%
2022/05/13	2	28.30	0	0.00	28.35	2	1,643	0.12%
2022/05/12	12	28.90	2	28.53	28.30	10	1,635	0.61%
2022/05/11	1	30.00	0	0.00	29.80	1	1,605	0.06%
2022/05/09	3	30.63	2	30.63	30.55	1	1,643	0.06%
2022/05/06	5.1	31.09	3	31.12	31.10	2.1	1,693	0.12%
2022/05/05	3	31.80	0	0.00	31.75	3	1,731	0.17%
2022/05/04	1	31.90	1	32.10	31.85	0	1,736	0.00%
2022/05/03	34.1	33.23	27	32.66	32.45	7.1	1,736	0.41%
2022/04/29	1	31.35	0	0.00	31.25	1	1,632	0.06%
2022/04/28	0	0.00	3	31.15	31.25	-3	1,656	-0.18%
2022/04/27	1	30.95	0	0.00	31.05	1	1,659	0.06%
2022/04/26	1	31.85	0	0.00	31.95	1	1,686	0.06%
2022/04/25	3	32.15	2	31.85	31.80	1	1,693	0.06%
2022/04/21	1.1	32.95	0	0.00	32.95	1.1	1,715	0.06%
2022/04/20	0	0.00	1	32.50	32.50	-1	1,752	-0.06%
2022/04/19	0.1	32.65	4	32.59	32.70	-3.9	1,763	-0.22%
2022/04/18	0	0.00	1	32.60	32.25	-1	1,782	-0.06%
2022/04/15	4	32.21	0	0.00	32.20	4	1,788	0.22%
2022/04/14	1	32.25	0	0.00	32.40	1	1,804	0.06%
2022/04/13	0.1	32.50	0	0.00	32.45	0.1	1,826	0.01%
2022/04/12	1	32.35	0	0.00	32.15	1	1,861	0.05%
2022/04/07	0	0.00	4	33.36	33.00	-4	1,957	-0.20%
2022/04/06	30	33.80	30	33.65	33.65	0	1,984	0.00%
2022/04/01	0	34.00	1	33.85	34.00	-1	2,094	-0.05%
2022/03/31	2	34.10	4	34.21	34.20	-2	2,428	-0.08%
2022/03/30	2	34.10	0	0.00	34.10	2	2,574	0.08%
2022/03/29	0	0.00	3	33.95	34.10	-3	2,591	-0.12%
2022/03/28	1	33.65	4	33.90	33.90	-3	2,588	-0.12%
2022/03/23	0.1	33.35	0.1	33.30	33.30	-0.1	2,639	0.00%
2022/03/22	0	0.00	2	33.15	33.30	-2	2,661	-0.08%
2022/03/21	1	32.85	2	32.85	33.25	-1	2,714	-0.04%
2022/03/18	0	0.00	1	32.45	32.60	-1	3,021	-0.03%
2022/03/17	1	32.35	1	32.60	32.40	0	3,042	0.00%
2022/03/16	5	32.00	3	32.05	32.10	2	3,046	0.07%
2022/03/15	1	33.40	12	33.69	33.10	-11	2,980	-0.37%
2022/03/14	0	0.00	5	34.03	33.85	-5	3,050	-0.16%
2022/03/11	0	0.00	5	33.50	33.30	-5	3,096	-0.16%
2022/03/10	0	0.00	1	33.25	33.40	-1	3,106	-0.03%
2022/03/09	1	32.05	10	32.30	32.40	-9	3,156	-0.29%
2022/03/08	12.1	32.05	1	31.95	32.00	11.1	3,189	0.35%
2022/03/07	2	33.10	5	33.05	32.95	-3	3,199	-0.09%
2022/03/04	0	34.05	0	0.00	33.90	0	3,303	0.00%
2022/03/01	0	34.00	0.1	34.00	34.00	-0.1	3,529	0.00%
2022/02/25	3	33.90	6	33.75	33.60	-3	3,572	-0.08%
2022/02/24	2	34.48	3	34.50	34.20	-1	3,596	-0.03%
2022/02/23	0	0.00	1	34.80	34.75	-1	3,619	-0.03%
2022/02/21	2	35.40	2	35.45	35.40	0	4,151	0.00%
2022/02/17	0	0.00	6	34.97	34.80	-6	4,216	-0.14%
2022/02/16	0	0.00	3	34.60	34.65	-3	4,257	-0.07%
2022/02/15	0	0.00	1	34.70	34.45	-1	4,324	-0.02%
2022/02/14	1	34.50	0	0.00	34.50	1	4,352	0.02%
2022/02/11	0	0.00	2	34.95	35.00	-2	4,417	-0.05%
2022/02/10	1	35.25	7	35.09	35.30	-6	4,440	-0.14%
2022/02/09	2	34.70	2	34.75	34.80	0	4,441	0.00%
2022/02/08	7.5	34.38	3.5	34.38	34.40	4	4,433	0.09%
2022/02/07	1	33.40	18	33.91	34.40	-17	4,405	-0.39%
2022/01/26	4	32.81	2	32.83	32.85	2	4,392	0.05%
2022/01/25	3	32.80	5	32.78	32.70	-2	4,489	-0.04%
2022/01/24	7	32.85	4	32.89	33.40	3	4,563	0.07%
2022/01/21	1	33.50	0	0.00	33.40	1	4,601	0.02%
2022/01/20	2	33.90	11	34.06	34.15	-9	4,598	-0.20%
2022/01/19	21	33.87	10	33.88	33.90	11	4,607	0.24%
2022/01/18	0	0.00	0.2	34.60	34.45	-0.2	4,590	0.00%
2022/01/17	1	34.50	0	0.00	34.55	1	4,597	0.02%
2022/01/14	5	34.85	10	34.71	34.80	-5	4,627	-0.11%
2022/01/13	11	35.08	7	34.99	35.10	4	4,669	0.09%
2022/01/11	0	0.00	2	34.43	34.40	-2	4,692	-0.04%
2022/01/10	0	0.00	2	34.55	34.65	-2	4,754	-0.04%
2022/01/06	1	34.25	2	34.35	34.25	-1	4,782	-0.02%
2022/01/05	5	34.16	1	34.15	34.10	4	4,803	0.08%
2022/01/04	7	34.47	0	0.00	34.45	7	4,813	0.15%
2022/01/03	6	34.93	1	35.10	34.80	5	4,819	0.10%
2021/12/30	3.1	35.57	2	35.60	35.55	1.1	4,826	0.02%
2021/12/29	2	35.78	2	35.80	35.80	0	4,878	0.00%
2021/12/28	9	35.81	16	35.97	36.10	-7	4,902	-0.14%
2021/12/27	81.4	36.54	69	36.41	36.15	12.4	4,874	0.25%
2021/12/24	17	35.01	17	35.17	35.60	0	4,667	0.00%
2021/12/23	2	33.90	7	34.24	34.25	-5	4,624	-0.11%
2021/12/22	0	0.00	4	33.83	33.85	-4	4,826	-0.08%
2021/12/21	0	0.00	0	33.50	33.80	0	5,639	0.00%
2021/12/20	1	33.50	3	33.62	33.40	-2	6,199	-0.03%
2021/12/17	0	0.00	0.3	34.00	33.60	-0.3	6,432	0.00%
2021/12/16	10	33.61	4	33.96	33.50	6	6,413	0.09%
2021/12/15	7	33.71	9	34.06	33.80	-2	6,427	-0.03%
2021/12/14	50	35.02	41	35.18	33.75	9	6,455	0.14%
2021/12/13	5	34.45	16	34.53	34.50	-11	6,147	-0.18%
2021/12/10	2	34.60	6.5	34.55	34.60	-4.5	6,147	-0.07%
2021/12/09	1	35.10	9	34.88	34.90	-8	6,171	-0.13%
2021/12/08	3	35.12	7	35.07	34.85	-4	6,168	-0.06%
2021/12/07	2	34.83	12	35.00	35.10	-10	6,094	-0.16%
2021/12/06	4	34.58	5	34.65	34.60	-1	6,066	-0.02%
2021/12/03	3	35.07	0	0.00	34.90	3	6,062	0.05%
2021/12/02	22	34.45	1.2	34.46	34.40	20.8	6,009	0.35%
2021/12/01	4	34.31	41.1	34.57	34.65	-37.1	5,990	-0.62%
2021/11/30	4.3	34.74	38	34.83	34.55	-33.7	5,961	-0.57%
2021/11/29	13	33.37	13	33.62	33.85	0	5,853	0.00%
2021/11/26	5	34.01	7	33.89	34.30	-2	5,814	-0.03%
2021/11/25	11	34.54	40	34.66	34.75	-29	5,776	-0.50%
2021/11/24	0	0.00	10	33.89	34.20	-10	5,734	-0.17%
2021/11/23	11.1	33.45	2	33.25	33.30	9.1	5,723	0.16%
2021/11/22	10	33.86	15	34.12	33.80	-5	5,735	-0.09%
2021/11/19	34.8	33.98	17	34.17	33.80	17.8	5,728	0.31%
2021/11/18	58.3	34.98	55.1	34.19	35.25	3.2	5,544	0.06%
2021/11/17	9	32.96	0	0.00	33.05	9	5,242	0.17%
2021/11/16	14	33.51	0	0.00	33.20	14	5,253	0.27%
2021/11/15	5	33.46	5	33.18	33.45	0	5,270	0.00%
2021/11/12	16	33.43	6	33.28	33.10	10	5,331	0.19%
2021/11/11	5	33.48	3	33.65	33.65	2	5,383	0.04%
2021/11/10	8	33.77	13	33.97	33.70	-5	5,452	-0.09%
2021/11/09	5	33.59	18	33.17	33.25	-13	5,422	-0.24%
2021/11/08	7	33.06	5.3	33.07	33.25	1.7	5,503	0.03%
2021/11/05	1	32.50	1	32.50	32.50	0	5,516	0.00%
2021/11/04	3	32.92	4	32.95	32.50	-1	5,573	-0.02%
2021/11/03	2.1	32.65	7	32.64	32.75	-4.9	5,577	-0.09%
2021/11/02	29	32.76	8	32.71	32.55	21	5,591	0.38%
2021/11/01	16.8	32.49	17	32.44	32.35	-0.2	5,570	0.00%
2021/10/29	8	32.02	17	31.64	32.00	-9	5,522	-0.16%
2021/10/28	7	31.30	0	0.00	31.20	7	5,486	0.13%
2021/10/27	8.1	31.59	3.3	31.92	31.45	4.8	5,540	0.09%
2021/10/26	1	31.70	7	31.78	31.65	-6	5,557	-0.11%
2021/10/25	2	31.70	5	31.70	31.55	-3	5,596	-0.05%
2021/10/22	12	31.25	2	31.10	31.20	10	5,709	0.18%
2021/10/21	0	0.00	9	31.81	31.60	-9	5,731	-0.16%
2021/10/20	7	31.25	5	31.55	31.00	2	5,745	0.03%
2021/10/19	11	31.40	18	31.77	31.35	-7	5,840	-0.12%
2021/10/18	1	32.35	5	32.05	31.55	-4	5,880	-0.07%
2021/10/15	19	31.28	9	31.47	31.40	10	6,012	0.17%
2021/10/14	10	30.77	12	30.60	30.95	-2	6,064	-0.03%
2021/10/13	4	30.85	6	30.97	30.55	-2	6,146	-0.03%
2021/10/12	10	31.03	13	31.05	30.80	-3	6,276	-0.05%
2021/10/08	0	0.00	1	30.95	30.95	-1	6,374	-0.02%
2021/10/07	2.1	30.67	5	31.16	31.25	-2.9	6,482	-0.05%
2021/10/06	7	30.94	7	30.36	30.25	0	6,712	0.00%
2021/10/05	9.2	30.95	0	0.00	31.50	9.2	6,932	0.13%
2021/10/04	5.2	32.08	0	0.00	31.50	5.2	7,035	0.07%
2021/10/01	32.2	33.11	8.1	33.14	32.85	24.1	7,208	0.33%
2021/09/30	15	34.32	12	34.44	34.15	3	7,973	0.04%
2021/09/29	71.3	34.60	8	34.41	34.10	63.3	8,086	0.78%
2021/09/28	446.7	36.84	422.5	37.39	36.30	24.2	8,003	0.30%	大買/大賣/
2021/09/27	96	35.96	128	35.94	36.90	-32	7,601	-0.42%	大賣/
2021/09/24	117	34.49	78	34.72	33.55	39	7,983	0.49%	大買/
2021/09/23	0	0.00	2	33.00	33.30	-2	8,390	-0.02%
2021/09/22	3	32.45	12	32.76	32.90	-9	8,599	-0.10%
2021/09/17	40	33.30	6	33.47	32.95	34	8,810	0.39%
2021/09/16	6	33.98	0	0.00	34.00	6	8,911	0.07%
2021/09/14	28.3	34.62	1	34.30	34.25	27.3	9,541	0.29%
2021/09/13	1.1	35.17	2	34.78	35.20	-0.9	10,534	-0.01%
2021/09/10	0	34.95	0.4	35.00	34.85	-0.4	11,009	0.00%
2021/09/09	3	34.30	2	34.75	34.80	1	11,238	0.01%
2021/09/08	4.2	34.47	5	34.35	33.85	-0.8	11,667	-0.01%
2021/09/07	0	0.00	1	34.65	34.70	-1	11,846	-0.01%
2021/09/06	7	34.69	4	34.80	34.65	3	12,281	0.02%
2021/09/03	2.1	35.46	5	35.50	35.30	-2.9	13,514	-0.02%
2021/09/02	10.1	35.38	5	35.35	35.20	5.1	13,873	0.04%
2021/09/01	1	35.85	15	35.87	35.80	-14	14,553	-0.10%
2021/08/31	25	35.92	11.4	36.03	35.85	13.6	15,797	0.09%
2021/08/30	15	36.50	0	0.00	36.25	15	17,437	0.09%
2021/08/27	7	37.16	9.2	37.16	37.05	-2.2	18,717	-0.01%
2021/08/26	5	37.00	13	37.00	37.00	-8	19,933	-0.04%
2021/08/25	16	36.09	1	35.95	36.25	15	20,785	0.07%
2021/08/24	4	36.09	7.4	35.99	36.10	-3.4	20,917	-0.02%
2021/08/23	1	35.60	58	35.66	35.65	-57	21,102	-0.27%
2021/08/20	1	34.80	9.2	34.56	34.65	-8.2	21,317	-0.04%
2021/08/19	22.1	34.62	4	35.26	34.10	18.1	21,680	0.08%
2021/08/18	29	34.30	14	34.54	35.60	15	21,780	0.07%
2021/08/17	9	35.12	54	35.18	34.60	-45	21,890	-0.21%
2021/08/16	15.4	36.60	10	36.96	36.05	5.4	21,946	0.02%
2021/08/13	0.1	37.90	2	38.20	38.30	-2	21,970	-0.01%
2021/08/12	9	38.19	10	38.23	38.20	-1	21,997	0.00%
2021/08/11	8	37.52	10.5	37.73	37.70	-2.5	22,062	-0.01%
2021/08/10	15.3	37.98	3	37.98	37.80	12.3	22,189	0.06%
2021/08/09	25	39.95	37	39.68	39.20	-12	22,301	-0.05%
2021/08/06	0	0.00	23	39.35	39.50	-23	22,449	-0.10%
2021/08/05	6	38.75	1	38.70	38.70	5	22,587	0.02%
2021/08/04	1	39.55	4	39.25	39.30	-3	22,778	-0.01%
2021/08/03	0	0.00	4	39.70	39.75	-4	23,283	-0.02%
2021/08/02	11	39.00	3	39.25	39.60	8	23,541	0.03%
2021/07/30	5	40.00	12	39.98	39.75	-7	23,547	-0.03%
2021/07/29	4	39.86	4	40.21	40.00	0	23,595	0.00%
2021/07/28	44.2	36.73	44.1	37.94	38.85	0.1	23,615	0.00%
2021/07/27	18	39.34	4.1	39.31	39.00	13.9	23,682	0.06%
2021/07/26	7	40.07	8.1	40.21	39.90	-1.1	23,804	0.00%
2021/07/23	19	40.47	10	40.63	40.85	9	23,935	0.04%
2021/07/22	6.1	39.26	8	39.36	39.35	-1.9	24,006	-0.01%
2021/07/21	18.3	39.90	42.1	39.16	39.25	-23.8	24,056	-0.10%
2021/07/20	8	40.86	7.9	40.97	40.75	0.2	24,035	0.00%
2021/07/19	6	41.24	19	41.48	41.70	-13	24,102	-0.05%
2021/07/16	42	41.04	13	41.06	41.30	29	24,328	0.12%
2021/07/15	22	41.50	21	41.32	42.15	1	24,369	0.00%
2021/07/14	18.6	41.06	30.1	40.54	41.25	-11.5	24,454	-0.05%
2021/07/13	27.1	41.30	20.5	41.31	40.90	6.6	24,605	0.03%
2021/07/12	54.9	42.62	25	42.32	42.10	29.9	24,583	0.12%
2021/07/09	22.1	44.14	42	43.99	43.75	-19.9	25,092	-0.08%
2021/07/08	24.4	44.68	42	44.58	44.70	-17.6	25,452	-0.07%
2021/07/07	228.8	46.29	185.2	46.15	45.25	43.6	26,102	0.17%	大買/大賣/
2021/07/06	21.2	45.09	24.3	45.40	44.70	-3.1	25,579	-0.01%
2021/07/05	47.2	44.59	79.1	44.50	44.50	-31.9	25,582	-0.12%
2021/07/02	110	45.48	132.5	45.37	44.80	-22.5	25,639	-0.09%	大買/大賣/
2021/07/01	228.1	46.65	268.5	46.26	45.60	-40.4	25,279	-0.16%	大買/大賣/
2021/06/30	139.5	45.40	194.9	45.35	45.70	-55.4	24,430	-0.23%	大買/大賣/
2021/06/29	74	44.49	68	44.09	43.80	6	23,871	0.03%
2021/06/28	63	43.37	104	43.71	44.00	-41	23,785	-0.17%	大賣/
2021/06/25	81.1	44.61	54	44.47	44.30	27.1	23,683	0.11%
2021/06/24	15.5	44.61	17	44.71	44.95	-1.5	23,805	-0.01%
2021/06/23	138.3	45.09	102	44.60	44.00	36.3	23,763	0.15%	大買/大賣/
2021/06/22	285.4	46.28	261	45.89	44.45	24.4	23,479	0.10%	大買/大賣/
2021/06/21	193.5	44.24	129	44.06	44.45	64.5	22,491	0.29%	大買/大賣/
2021/06/18	48.1	43.51	68.3	43.43	43.25	-20.1	22,031	-0.09%
2021/06/17	89	45.09	56	45.02	44.30	33	21,851	0.15%
2021/06/16	43	44.50	77	44.39	43.95	-34	21,436	-0.16%
2021/06/15	74	44.99	60	44.82	44.95	14	21,270	0.07%
2021/06/11	348	47.50	316.3	47.42	45.60	31.7	20,880	0.15%	大買/大賣/
2021/06/10	113.3	44.79	167.1	44.59	45.50	-53.8	19,739	-0.27%	大買/大賣/
2021/06/09	152.5	46.90	123.4	46.66	45.45	29.2	19,438	0.15%	大買/大賣/
2021/06/08	296.7	49.65	221.7	49.40	49.10	75	18,821	0.40%	大買/大賣/
2021/06/07	279.1	49.31	372.2	49.72	50.60	-93.1	17,681	-0.53%	大買/大賣/
2021/06/04	318.4	48.83	275	48.32	46.05	43.4	16,159	0.27%	大買/大賣/
2021/06/03	342.6	46.03	265.5	46.07	47.30	77.1	15,117	0.51%	大買/大賣/
2021/06/02	88	41.53	196	41.62	43.00	-108	13,987	-0.77%	大賣/鉅額交易
2021/06/01	13	38.75	16	38.73	39.10	-3	13,318	-0.02%
2021/05/31	35.5	38.53	55	38.46	38.25	-19.5	13,351	-0.15%
2021/05/28	122	37.96	37.1	38.09	37.75	84.9	13,267	0.64%	大買/
2021/05/27	20.2	37.41	63.6	37.54	37.70	-43.4	13,224	-0.33%
2021/05/26	6	35.53	11.2	35.75	35.90	-5.2	12,890	-0.04%
2021/05/25	81	35.68	28.1	35.84	35.85	52.9	12,765	0.41%
2021/05/24	40.3	35.32	28	35.27	35.50	12.3	12,643	0.10%
2021/05/21	24	33.70	10	34.10	34.20	14	12,564	0.11%
2021/05/20	16	33.27	14	33.09	33.15	2	12,491	0.02%
2021/05/19	23	33.48	32	33.57	33.75	-9	12,471	-0.07%
2021/05/18	2.5	32.24	21.3	31.72	32.55	-18.8	12,390	-0.15%
2021/05/17	55.5	29.56	33	30.06	29.60	22.5	12,320	0.18%
2021/05/14	22	32.43	19	32.03	31.65	3	12,175	0.02%
2021/05/13	14.1	31.54	9	31.47	32.50	5.1	12,028	0.04%
2021/05/12	16.1	33.93	27	34.48	32.55	-10.9	11,875	-0.09%
2021/05/11	134.2	37.98	364	38.32	36.10	-229.8	11,647	-1.97%	大買/大賣/鉅額交易
2021/05/10	45	37.44	49	37.47	37.30	-4	11,138	-0.04%
2021/05/07	32	35.61	11	35.31	35.85	21	10,910	0.19%
2021/05/06	3	35.93	2	35.78	35.55	1	10,898	0.01%
2021/05/05	18	36.28	19	35.82	35.80	-1	10,841	-0.01%
2021/05/04	7	35.14	23	35.10	35.00	-16	10,795	-0.15%
2021/05/03	44.2	36.79	30	36.82	36.55	14.2	10,641	0.13%
2021/04/29	24.1	38.23	22	38.19	38.00	2.1	10,523	0.02%
2021/04/28	16	39.08	16	39.28	39.15	0	10,391	0.00%
2021/04/27	11	38.87	11	38.94	39.00	0	10,300	0.00%
2021/04/26	34	38.81	23.1	38.88	39.10	10.9	10,262	0.11%
2021/04/23	5.1	37.49	20	38.20	38.45	-14.9	10,189	-0.15%
2021/04/22	45.5	38.42	42	38.56	37.85	3.5	10,228	0.03%
2021/04/21	22	38.43	29	39.04	38.70	-7	9,979	-0.07%
2021/04/20	283	38.88	241	38.85	38.40	42	9,815	0.43%	大買/大賣/
2021/04/19	295.1	39.14	86	39.51	39.20	209.1	9,689	2.16%	大買/鉅額交易
2021/04/16	76	38.42	72	38.51	38.85	4	9,457	0.04%
2021/04/15	337	38.97	238.7	38.58	38.35	98.3	9,313	1.06%	大買/大賣/
2021/04/14	100	36.77	173	37.08	38.00	-73	8,612	-0.85%	大賣/
2021/04/13	236.3	36.95	262.2	37.16	37.10	-25.9	8,244	-0.31%	大買/大賣/
2021/04/12	68	33.62	93	33.28	34.65	-25	7,454	-0.34%
2021/04/09	120.4	32.22	18.4	32.19	31.50	102	7,196	1.42%	大買/鉅額交易
2021/04/08	147.7	33.02	30	33.03	33.20	117.7	7,070	1.67%	大買/鉅額交易
2021/04/07	7	31.58	19	31.50	31.60	-12	7,209	-0.17%
2021/04/06	22	31.45	14.2	31.45	31.55	7.8	7,685	0.10%
2021/04/01	2	31.20	9	31.01	31.25	-7	7,829	-0.09%
2021/03/31	13	31.67	19	31.37	31.50	-6	7,758	-0.08%
2021/03/30	27	31.30	49	31.20	31.25	-22	7,676	-0.29%
2021/03/29	58.4	30.98	43	30.88	30.95	15.4	7,605	0.20%
2021/03/26	25.3	29.83	30	29.87	29.60	-4.7	7,504	-0.06%
2021/03/25	16	29.51	39	29.67	29.50	-23	7,414	-0.31%
2021/03/24	18	28.89	17	28.79	28.95	1	7,315	0.01%
2021/03/23	8	28.56	2	28.90	28.55	6	7,354	0.08%
2021/03/22	7	28.68	0.3	28.80	28.80	6.7	7,630	0.09%
2021/03/19	15	29.12	2	29.15	28.95	13	7,698	0.17%
2021/03/18	0	0.00	0.3	29.10	29.00	-0.3	7,750	0.00%
2021/03/17	3	29.10	2	29.15	29.20	1	7,823	0.01%
2021/03/16	5	28.83	11	29.04	29.05	-6	7,835	-0.08%
2021/03/15	12	29.50	16	29.45	29.35	-4	7,745	-0.05%
2021/03/12	0	0.00	23.3	30.00	29.90	-23.3	7,711	-0.30%
2021/03/11	7	29.95	24	29.93	29.60	-17	7,688	-0.22%
2021/03/10	7.5	29.34	61	29.64	29.65	-53.5	7,614	-0.70%
2021/03/09	36.3	28.99	103	29.24	29.70	-66.7	7,508	-0.89%	大賣/
2021/03/08	12	28.69	12	29.03	28.55	0	7,339	0.00%
2021/03/05	36.3	28.44	5	28.25	28.30	31.3	7,301	0.43%
2021/03/04	20	28.24	16.1	28.47	28.85	3.9	7,205	0.05%
2021/03/03	16	27.54	39	27.75	28.00	-23	7,040	-0.33%
2021/03/02	133	28.10	160	27.43	27.05	-27	6,998	-0.39%	大買/大賣/
2021/02/26	202	26.98	170	27.02	27.25	32	6,861	0.47%	大買/大賣/
2021/02/25	3	26.90	35.5	27.01	27.05	-32.5	6,828	-0.48%
2021/02/24	33	26.78	59	27.10	26.65	-26	6,865	-0.38%
2021/02/23	4	27.15	9	27.41	27.70	-5	6,822	-0.07%
2021/02/22	27	26.68	10	26.65	26.70	17	6,790	0.25%
2021/02/19	10	26.20	5	26.26	26.55	5	6,848	0.07%
2021/02/18	1	26.50	4	26.40	26.50	-3	7,025	-0.04%
2021/02/17	11	25.49	9	25.78	25.90	2	7,305	0.03%
2021/02/05	1	24.55	1	24.35	24.35	0	7,916	0.00%
2021/02/03	0	0.00	5	24.05	24.25	-5	7,969	-0.06%
2021/02/02	2	24.40	1	24.25	24.35	1	8,079	0.01%
2021/02/01	3	23.70	0	0.00	23.70	3	8,162	0.04%
2021/01/29	3	23.60	0	0.00	23.40	3	8,190	0.04%
2021/01/28	12	23.77	0	0.00	23.75	12	8,271	0.15%
2021/01/26	1	24.70	11	24.39	24.30	-10	8,278	-0.12%
2021/01/25	4	24.68	16	24.78	24.95	-12	8,338	-0.14%
2021/01/22	2.5	24.63	7	24.61	24.60	-4.5	8,431	-0.05%
2021/01/21	7	25.16	4	24.90	24.80	3	8,456	0.04%
2021/01/20	17	24.56	3	24.25	24.25	14	8,455	0.17%
2021/01/19	9	25.39	5	25.50	25.50	4	8,541	0.05%
2021/01/18	3.1	25.25	6	25.13	25.30	-2.9	8,876	-0.03%
2021/01/15	3.3	25.74	29	25.59	25.35	-25.8	8,817	-0.29%
2021/01/14	6	27.08	0	0.00	26.80	6	8,867	0.07%
2021/01/13	5	27.24	10	27.20	27.25	-5	8,857	-0.06%
2021/01/12	4	27.54	23	27.42	27.20	-19	8,836	-0.22%
2021/01/11	7	27.25	5	27.35	27.25	2	8,759	0.02%
2021/01/08	4	27.33	4	27.24	27.25	0	8,755	0.00%
2021/01/07	18	27.53	7.2	27.50	27.40	10.9	8,663	0.13%
2021/01/06	7	27.94	12	28.18	27.75	-5	8,579	-0.06%
2021/01/05	17	28.33	6	28.30	28.40	11	8,453	0.13%
2021/01/04	47	29.34	49	29.25	29.30	-2	8,379	-0.02%
2020/12/31	20	29.46	32	29.03	29.45	-12	8,298	-0.14%
2020/12/30	41.2	29.79	40	29.81	29.35	1.2	8,200	0.01%
2020/12/29	109	29.44	36	29.29	28.70	73	7,881	0.93%	大買/
2020/12/28	42	27.48	19.9	27.78	28.25	22.1	7,371	0.30%
2020/12/25	9.1	25.80	0	0.00	25.70	9.1	7,144	0.13%
2020/12/24	3	25.83	3	25.85	25.75	0	7,141	0.00%
2020/12/23	1	25.85	2	25.25	25.90	-1	7,120	-0.01%
2020/12/22	18	26.19	21	25.78	25.30	-3	7,089	-0.04%
2020/12/21	5	25.14	5	24.96	25.15	0	6,969	0.00%
2020/12/18	1	24.30	0	0.00	24.70	1	6,968	0.01%
2020/12/17	2	24.80	13	24.69	24.60	-11	6,958	-0.16%
2020/12/16	51	25.76	46	25.30	25.15	5	6,943	0.07%
2020/12/15	17.2	24.78	10	24.94	24.90	7.2	6,702	0.11%
2020/12/14	13	24.46	2	24.65	24.45	11	6,631	0.17%
2020/12/11	6	24.07	14	24.01	24.40	-8	6,600	-0.12%
2020/12/10	3	24.20	12	24.00	23.65	-9	6,600	-0.14%
2020/12/09	3	23.83	1	23.85	23.90	2	6,640	0.03%
2020/12/08	2	23.35	1	23.55	23.55	1	6,742	0.01%
2020/12/07	0	0.00	1	23.85	23.25	-1	6,757	-0.01%
2020/12/04	0	0.00	3	23.75	23.75	-3	6,785	-0.04%
2020/12/03	1	23.55	8	23.60	23.90	-7	6,792	-0.10%
2020/12/02	40.4	23.86	23	23.94	23.65	17.4	6,836	0.25%
2020/12/01	0	0.00	2	23.90	24.45	-2	6,805	-0.03%
2020/11/30	7	24.12	11	24.30	23.80	-4	6,803	-0.06%
2020/11/27	2.5	23.70	10	23.82	23.90	-7.5	6,816	-0.11%
2020/11/26	15	23.66	9	23.76	23.70	6	6,975	0.09%
2020/11/25	5	23.40	0.1	23.10	23.40	4.9	7,091	0.07%
2020/11/24	9	22.96	1	23.05	23.00	8	7,352	0.11%
2020/11/23	6	22.95	11	23.01	23.00	-5	7,431	-0.07%
2020/11/20	10	22.85	2	22.93	23.05	8	7,517	0.11%
2020/11/19	5	23.10	9.7	23.03	22.90	-4.7	7,522	-0.06%
2020/11/18	9	22.93	11.8	22.82	23.05	-2.8	7,638	-0.04%
2020/11/17	32.1	22.96	13	22.81	22.95	19.1	7,594	0.25%
2020/11/16	176	22.60	90	22.48	23.15	86	7,567	1.14%	大買/
2020/11/13	73	22.32	139.2	22.14	22.35	-66.2	7,409	-0.89%	大賣/
2020/11/12	0	0.00	11	20.52	20.65	-11	6,973	-0.16%
2020/11/11	0	0.00	8	20.97	20.95	-8	7,266	-0.11%
2020/11/10	11	20.44	46	20.70	20.25	-35	7,360	-0.48%
2020/11/09	7	21.49	2	20.98	21.40	5	7,359	0.07%
2020/11/06	17	20.34	1	20.50	20.60	16	7,265	0.22%
2020/11/05	21	20.61	26	20.68	20.25	-5	7,228	-0.07%
2020/11/04	7	20.00	14	20.12	20.15	-7	7,158	-0.10%
2020/11/03	3	20.20	11	20.14	20.10	-8	7,149	-0.11%
2020/11/02	10	20.01	2.1	19.86	20.20	7.9	7,115	0.11%
2020/10/30	13	19.78	1	20.20	19.40	12	7,023	0.17%
2020/10/29	1	19.65	0	0.00	19.90	1	6,896	0.01%
2020/10/28	2	19.88	0	0.00	19.80	2	6,822	0.03%
2020/10/27	59.1	19.95	27	19.80	19.80	32.1	6,759	0.47%
2020/10/26	23	20.23	27	20.03	19.95	-4	6,608	-0.06%
2020/10/23	0	0.00	13	18.60	18.70	-13	6,218	-0.21%
2020/10/22	16	18.50	7	18.39	18.40	9	6,198	0.15%
2020/10/21	15	18.35	9	18.41	18.50	6	6,011	0.10%
2020/10/20	12	17.94	4	18.08	18.20	8	5,977	0.13%
2020/10/19	2	18.10	16	18.15	18.10	-14	5,963	-0.23%
2020/10/16	7	18.29	10	18.24	18.20	-3	6,063	-0.05%
2020/10/14	0	0.00	2	18.20	18.10	-2	6,046	-0.03%
2020/10/08	1	17.90	10	17.87	18.00	-9	6,150	-0.15%
2020/10/07	0	0.00	1.2	17.89	17.90	-1.2	6,276	-0.02%
2020/09/30	0	0.00	1	17.15	17.20	-1	6,399	-0.02%
2020/09/29	3	17.27	12	17.05	17.10	-9	6,414	-0.14%
2020/09/28	1	17.25	0	0.00	17.15	1	6,430	0.02%
2020/09/25	2	16.88	28	16.99	16.80	-26	6,485	-0.40%
2020/09/24	21	17.14	4	16.85	16.80	17	6,488	0.26%
2020/09/23	1	17.40	1	17.85	17.45	0	6,492	0.00%
2020/09/22	4	17.70	0	0.00	17.70	4	6,468	0.06%
2020/09/21	43	18.71	10	18.68	18.25	33	6,402	0.52%
2020/09/18	0	0.00	5	18.62	18.70	-5	6,355	-0.08%
2020/09/17	0	0.00	2	18.50	18.40	-2	6,303	-0.03%
2020/09/16	9	18.23	4	18.35	18.45	5	6,297	0.08%
2020/09/15	0	0.00	3	18.17	18.30	-3	6,277	-0.05%
2020/09/14	0	0.00	2	18.08	17.85	-2	6,226	-0.03%
2020/09/11	3	18.03	20	17.75	17.75	-17	6,317	-0.27%
2020/09/10	1	18.75	0	0.00	18.50	1	6,251	0.02%
2020/09/09	5	18.65	2	18.70	18.70	3	6,360	0.05%
2020/09/08	0	0.00	4	18.53	18.60	-4	6,496	-0.06%
2020/09/07	2	18.60	9	18.59	18.50	-7	6,449	-0.11%
2020/09/04	2	18.15	8	18.22	18.25	-6	6,400	-0.09%
2020/09/03	3	18.20	11	18.31	18.55	-8	6,331	-0.13%
2020/09/02	24	18.44	22	18.44	18.50	2	6,273	0.03%
2020/09/01	35	18.98	33	18.82	18.85	2	6,185	0.03%
2020/08/31	10	18.44	5	18.39	18.30	5	6,018	0.08%
2020/08/28	119	18.15	115	18.16	18.10	4	5,847	0.07%	大買/大賣/
2020/08/27	2	17.15	1.5	17.12	17.25	0.5	5,544	0.01%
2020/08/26	12.3	17.11	19	17.15	17.15	-6.7	5,413	-0.12%
2020/08/25	11	16.69	23	16.66	16.70	-12	5,280	-0.23%
2020/08/24	19	16.74	6	16.64	16.55	13	5,268	0.25%
2020/08/21	1	16.15	8	16.23	16.35	-7	5,186	-0.13%
2020/08/20	5	16.25	35	16.24	16.00	-30	5,169	-0.58%
2020/08/19	25	16.67	30.3	16.37	16.75	-5.3	5,007	-0.10%
2020/08/18	24	16.08	83	16.28	15.85	-59	4,830	-1.22%
2020/08/17	136	15.58	64	15.71	16.20	72	4,566	1.58%	大買/
2020/08/14	0	0.00	14	14.72	14.75	-14	4,246	-0.33%
2020/08/13	15	14.42	11	14.43	14.40	4	4,091	0.10%
2020/08/12	2	14.25	7	14.19	14.25	-5	3,998	-0.13%
2020/08/11	1	14.15	0	0.00	14.05	1	4,020	0.02%
2020/08/10	25	13.91	7	13.97	14.10	18	4,056	0.44%
2020/08/07	1	13.80	1	13.80	13.85	0	4,028	0.00%
2020/08/06	15	13.75	0	0.00	13.80	15	4,009	0.37%
2020/08/05	15	13.75	0	0.00	13.75	15	4,015	0.37%
2020/08/04	0	0.00	2	13.65	13.65	-2	4,047	-0.05%
2020/07/31	0	0.00	1	13.65	13.65	-1	4,047	-0.02%
2020/07/30	2	13.80	0	0.00	13.70	2	4,057	0.05%
2020/07/29	0	0.00	5	13.55	13.60	-5	4,046	-0.12%
2020/07/28	18	13.33	0	0.00	13.30	18	4,048	0.44%
2020/07/27	0	0.00	1	13.70	13.45	-1	4,044	-0.02%
2020/07/24	0	0.00	1	13.70	13.65	-1	4,037	-0.02%
2020/07/23	0	0.00	1	13.95	13.95	-1	4,047	-0.02%
2020/07/22	6	14.01	9	14.09	14.00	-3	4,067	-0.07%
2020/07/21	1	13.80	11	13.95	13.90	-10	3,943	-0.25%
2020/07/17	0	0.00	3	13.65	13.65	-3	3,899	-0.08%
2020/07/16	23	13.92	2	14.00	13.90	21	3,901	0.54%
2020/07/15	20	13.84	0	0.00	13.90	20	3,856	0.52%
2020/07/14	0	0.00	4	14.48	14.30	-4	3,778	-0.11%
2020/07/13	0	0.00	8	14.50	14.50	-8	3,660	-0.22%
2020/07/10	0	0.00	12	14.30	14.30	-12	3,598	-0.33%
2020/07/09	11	14.50	9	14.49	14.45	2	3,598	0.06%
2020/07/08	0	0.00	11	14.41	14.45	-11	3,571	-0.31%
2020/07/07	2	14.35	3	14.48	14.35	-1	3,562	-0.03%
2020/07/06	10	14.40	6	14.33	14.40	4	3,547	0.11%
2020/07/03	0	0.00	19	14.16	14.15	-19	3,505	-0.54%
2020/07/02	1	14.00	18	14.07	14.15	-17	3,476	-0.49%
2020/07/01	2	13.85	4	13.95	13.95	-2	3,418	-0.06%
2020/06/30	2	13.75	202	13.75	13.80	-200	3,400	-5.88%	大賣/鉅額交易
2020/06/29	8	13.66	4	13.65	13.65	4	3,407	0.12%
2020/06/24	6	13.79	2	13.73	13.75	4	3,398	0.12%
2020/06/23	6	13.85	13	13.79	13.75	-7	3,493	-0.20%
2020/06/22	2	13.95	6	13.92	13.85	-4	3,516	-0.11%
2020/06/19	12	13.86	8	13.92	13.85	4	3,546	0.11%
2020/06/18	30	14.22	29	14.10	14.10	1	3,555	0.03%
2020/06/17	13	13.94	28	13.93	13.90	-15	3,505	-0.43%
2020/06/16	49	14.02	25	13.88	14.05	24	3,521	0.68%
2020/06/15	168	13.94	63	13.88	13.75	105	3,443	3.05%	大買/鉅額交易
2020/06/12	6	13.15	4	13.15	13.25	2	3,283	0.06%
2020/06/11	13	13.51	4	13.51	13.35	9	3,343	0.27%
2020/06/10	3	13.72	3	13.70	13.75	0	3,333	0.00%
2020/06/09	2	13.90	6	13.95	13.80	-4	3,419	-0.12%
2020/06/08	11	13.82	2	13.85	13.80	9	3,472	0.26%
2020/06/05	0	0.00	1	13.60	13.70	-1	3,432	-0.03%
2020/06/04	0	0.00	1	13.50	13.50	-1	3,484	-0.03%
2020/06/03	0	0.00	20	13.50	13.50	-20	3,518	-0.57%
2020/06/02	1	13.45	0	0.00	13.40	1	3,526	0.03%
2020/06/01	6	13.38	0	0.00	13.45	6	3,556	0.17%
2020/05/29	2	13.20	12	13.50	13.20	-10	3,569	-0.28%
2020/05/28	12	13.64	1	13.60	13.50	11	3,609	0.30%
2020/05/27	9	13.39	4	13.40	13.40	5	3,619	0.14%
2020/05/26	1	13.25	31	13.12	13.15	-30	3,898	-0.77%
2020/05/25	28	13.04	1	13.00	13.00	27	4,359	0.62%
2020/05/21	0	0.00	1	13.35	13.25	-1	4,477	-0.02%
2020/05/20	1	13.30	3	13.30	13.25	-2	4,491	-0.04%
2020/05/19	10	13.30	1	13.35	13.35	9	4,513	0.20%
2020/05/18	2	13.20	3	13.20	13.35	-1	4,524	-0.02%
2020/05/15	0	0.00	1	13.00	13.00	-1	4,476	-0.02%
2020/05/14	1	12.80	0	0.00	12.75	1	4,418	0.02%
2020/05/13	0	0.00	1	12.65	12.75	-1	4,408	-0.02%
2020/05/12	6	12.73	0	0.00	12.75	6	4,431	0.14%
2020/05/11	0	0.00	2	12.75	12.75	-2	4,426	-0.05%
2020/05/08	1	12.70	0	0.00	12.65	1	4,443	0.02%
2020/05/07	1	12.60	0	0.00	12.65	1	4,604	0.02%
2020/05/06	1	12.60	12	12.55	12.50	-11	4,867	-0.23%
2020/05/05	0	0.00	1	12.60	12.60	-1	4,886	-0.02%
2020/04/30	0	0.00	4	12.69	12.80	-4	4,944	-0.08%
2020/04/28	0	0.00	2	12.45	12.35	-2	5,002	-0.04%
2020/04/27	3	12.15	2	12.15	12.10	1	5,278	0.02%
2020/04/22	5	11.80	4	11.71	11.80	1	5,247	0.02%
2020/04/21	1	11.90	0	0.00	11.75	1	5,235	0.02%
2020/04/20	2	12.05	2	12.05	12.05	0	5,195	0.00%
2020/04/17	1	12.05	2	12.15	12.00	-1	5,189	-0.02%
2020/04/16	10	12.10	4	12.10	12.05	6	5,155	0.12%
2020/04/15	0	0.00	9	12.20	12.15	-9	5,116	-0.18%
2020/04/14	0	0.00	12	11.95	12.00	-12	5,070	-0.24%
2020/04/13	1	11.85	0	0.00	11.85	1	5,071	0.02%
2020/04/10	2	11.95	8	11.97	11.95	-6	5,067	-0.12%
2020/04/08	0	0.00	1	11.90	11.80	-1	5,045	-0.02%
2020/04/07	1	11.70	0	0.00	11.65	1	5,006	0.02%
2020/04/06	2	11.58	1	11.60	11.65	1	4,985	0.02%
2020/04/01	4	11.55	10	11.60	11.65	-6	4,969	-0.12%
2020/03/31	1	11.55	0	0.00	11.55	1	4,979	0.02%
2020/03/30	0	0.00	1	11.50	11.60	-1	4,971	-0.02%
2020/03/27	24	11.96	66	11.90	11.70	-42	4,981	-0.84%
2020/03/26	0	0.00	10	11.50	11.90	-10	4,905	-0.20%
2020/03/25	51	11.45	56	11.48	11.40	-5	4,875	-0.10%
2020/03/24	25	11.30	24	11.35	11.25	1	4,863	0.02%
2020/03/23	51	11.14	10	11.26	11.10	41	4,880	0.84%
2020/03/20	9	10.82	8	10.77	10.70	1	4,784	0.02%
2020/03/19	3.1	10.36	5	10.20	10.25	-1.9	4,773	-0.04%
2020/03/18	3	10.83	0	0.00	10.80	3	4,698	0.06%
2020/03/17	7	10.96	4	10.85	10.90	3	4,632	0.06%
2020/03/16	3	11.28	33	11.42	11.15	-30	4,568	-0.66%
2020/03/13	27	11.14	13	11.17	11.45	14	4,522	0.31%
2020/03/12	31	12.21	10	12.39	12.05	21	4,423	0.47%
2020/03/11	4	12.89	0	0.00	12.75	4	4,345	0.09%
2020/03/10	3	12.70	15	12.65	12.90	-12	4,311	-0.28%
2020/03/09	22	13.20	1.2	13.08	12.90	20.9	4,231	0.49%
2020/03/06	21	13.50	2	13.50	13.50	19	4,159	0.46%
2020/03/05	15	13.71	3	13.70	13.65	12	4,126	0.29%
2020/03/04	2	13.60	0	0.00	13.70	2	4,104	0.05%
2020/03/03	0	0.00	14	13.86	13.75	-14	4,080	-0.34%
2020/03/02	5	13.66	2	13.65	13.55	3	4,019	0.07%
2020/02/27	71	14.42	92	14.15	13.90	-21	3,967	-0.53%
2020/02/26	129.2	14.34	182	14.26	14.25	-52.9	3,662	-1.44%	大買/大賣/
2020/02/25	20	13.81	27	13.78	13.60	-7	3,167	-0.22%
2020/02/24	4	13.88	3	13.87	13.85	1	3,127	0.03%
2020/02/21	1	13.60	0	0.00	13.65	1	3,026	0.03%
2020/02/20	20	13.65	5	13.60	13.50	15	3,030	0.49%
2020/02/19	0	0.00	1	13.55	13.60	-1	3,032	-0.03%
2020/02/18	2	13.35	1	13.40	13.35	1	3,098	0.03%
2020/02/17	4	13.45	5	13.40	13.35	-1	3,089	-0.03%
2020/02/14	0	0.00	3	13.50	13.40	-3	3,085	-0.10%
2020/02/13	1	13.30	1	13.30	13.30	0	3,063	0.00%
2020/02/12	1	13.45	16	13.48	13.40	-15	3,033	-0.49%
2020/02/11	0	0.00	192	13.41	13.45	-192	3,005	-6.39%	大賣/鉅額交易
2020/02/10	36	13.73	46	13.69	13.50	-10	2,946	-0.34%
2020/02/07	53	13.84	43	13.82	13.95	10	2,774	0.36%
2020/02/06	2	13.15	24	13.17	13.25	-22	2,497	-0.88%
2020/02/05	4	13.08	1	13.20	12.95	3	2,464	0.12%
2020/02/04	1	12.90	0	0.00	12.85	1	2,358	0.04%
2020/02/03	2	12.88	0	0.00	12.75	2	2,334	0.09%
2020/01/31	1	13.10	2	13.55	13.10	-1	2,287	-0.04%
2020/01/30	77	13.44	123	13.75	13.55	-46	2,196	-2.09%	大賣/
2020/01/20	202	13.20	0	0.00	13.25	202	1,885	10.71%	大買/鉅額交易
2020/01/17	2	13.20	0	0.00	13.20	2	1,926	0.10%
2020/01/15	0	0.00	1	13.20	13.15	-1	1,924	-0.05%
2020/01/08	1	13.10	36	13.11	13.10	-35	1,974	-1.77%
2020/01/06	2	13.30	0	0.00	13.30	2	1,943	0.10%
2020/01/02	0	0.00	2	13.60	13.60	-2	1,895	-0.11%
2019/12/31	1	13.45	0	0.00	13.45	1	1,869	0.05%
2019/12/30	28	13.59	0	0.00	13.50	28	1,854	1.51%
2019/12/27	1	13.55	0	0.00	13.60	1	1,843	0.05%
2019/12/26	12	13.58	1	13.55	13.55	11	1,818	0.60%
2019/12/24	1	13.45	0	0.00	13.35	1	1,777	0.06%
2019/12/23	5	13.56	0	0.00	13.55	5	1,745	0.29%
2019/12/20	3	13.77	17	13.90	13.50	-14	1,715	-0.82%
2019/12/19	6	13.93	5	13.95	13.95	1	1,662	0.06%
2019/12/18	3	13.65	11	13.79	13.85	-8	1,590	-0.50%
2019/12/17	6	13.55	1	13.60	13.60	5	1,507	0.33%
2019/12/16	0	0.00	5	13.45	13.40	-5	1,446	-0.35%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/12/12	0	0.00	20	13.10	13.05	-20	1,380	-1.45%
2019/12/11	0	0.00	1	13.00	13.05	-1	1,376	-0.07%
2019/12/10	0	0.00	1.2	12.99	13.00	-1.2	1,375	-0.08%
2019/12/09	21	12.90	0	0.00	12.95	21	1,385	1.52%
2019/12/04	0	0.00	4	12.90	12.90	-4	1,393	-0.29%
2019/12/03	0	0.00	1	12.95	12.90	-1	1,375	-0.07%
2019/12/02	0	0.00	1	13.05	12.95	-1	1,363	-0.07%
2019/11/29	0	0.00	2	12.95	12.95	-2	1,352	-0.15%
2019/11/27	10	13.15	16	13.25	13.20	-6	1,302	-0.46%
2019/11/25	0	0.00	13	12.90	12.95	-13	1,197	-1.09%
2019/11/21	1	12.75	11	12.75	12.75	-10	1,164	-0.86%
2019/11/20	5	12.75	0	0.00	12.85	5	1,149	0.43%
2019/11/18	2	12.58	3	12.58	12.65	-1	1,089	-0.09%
2019/11/15	15	12.58	10	12.55	12.55	5	1,050	0.48%
2019/11/14	5	11.90	0	0.00	12.00	5	944	0.53%
2019/11/13	0	0.00	10	11.95	11.95	-10	948	-1.05%
2019/11/12	1	11.90	0	0.00	11.90	1	948	0.11%
2019/11/11	0	0.00	14	12.05	12.00	-14	942	-1.49%
2019/11/08	1	12.10	0	0.00	12.10	1	940	0.11%
2019/11/05	0	0.00	1	12.05	12.10	-1	936	-0.11%
2019/11/04	20	11.95	56	12.05	12.10	-36	938	-3.83%
2019/10/31	0	0.00	13	11.95	11.95	-13	950	-1.37%
2019/10/29	5	11.95	5	12.00	12.00	0	961	0.00%
2019/10/28	0	0.00	4	12.10	12.10	-4	961	-0.42%
2019/10/25	20	11.96	3	12.07	12.05	17	949	1.79%
2019/10/22	1	11.85	1	11.85	11.90	0	903	0.00%
2019/10/18	1	11.60	0.1	11.70	11.70	0.9	895	0.10%
2019/10/17	10	11.65	0	0.00	11.70	10	871	1.15%
2019/10/15	16	11.55	0	0.00	11.60	16	914	1.75%
2019/10/09	2	11.65	0	0.00	11.60	2	1,004	0.20%
2019/10/08	1	11.70	0	0.00	11.65	1	1,054	0.09%
2019/10/04	0	0.00	5	11.60	11.60	-5	1,174	-0.43%
2019/10/01	0.3	11.65	1	11.65	11.70	-0.8	1,299	-0.06%
2019/09/27	2	11.80	2	11.75	11.65	0	1,310	0.00%
2019/09/24	1	11.75	0	0.00	11.80	1	1,356	0.07%
2019/09/20	31	11.79	0	0.00	11.75	31	1,389	2.23%
2019/09/19	10	11.80	0	0.00	11.85	10	1,388	0.72%
2019/09/18	4	11.85	0	0.00	11.90	4	1,397	0.29%
2019/09/17	2	11.90	0	0.00	11.85	2	1,398	0.14%
2019/09/16	16	11.90	0	0.00	11.85	16	1,396	1.15%
2019/09/06	0	0.00	1	11.70	11.70	-1	1,384	-0.07%
2019/09/04	0	0.00	2	11.65	11.60	-2	1,383	-0.14%
2019/08/27	2	11.35	0	0.00	11.35	2	1,392	0.14%
2019/08/23	10	11.60	0	0.00	11.50	10	1,388	0.72%
2019/08/21	1	11.60	0	0.00	11.60	1	1,397	0.07%
2019/08/15	0	0.00	10	11.30	11.30	-10	1,363	-0.73%
2019/08/14	2	11.30	0	0.00	11.30	2	1,357	0.15%
2019/08/13	2	11.35	2	11.30	11.30	0	1,360	0.00%
2019/08/07	1	11.20	0	0.00	11.20	1	1,392	0.07%
2019/08/02	0	0.00	5	11.35	11.50	-5	1,401	-0.36%
2019/07/30	0	0.00	4	11.55	11.60	-4	1,372	-0.29%
2019/07/29	1	11.60	0	0.00	11.60	1	1,376	0.07%
2019/07/26	1	11.55	1	11.60	11.65	0	1,371	0.00%
2019/07/25	2	11.60	0	0.00	11.60	2	1,370	0.15%
2019/07/24	2	11.65	0	0.00	11.60	2	1,362	0.15%
2019/07/22	1	11.85	0	0.00	11.85	1	1,323	0.08%
2019/07/19	0	0.00	1	11.85	11.90	-1	1,311	-0.08%
2019/07/17	20	12.15	20	12.10	12.10	0	1,284	0.00%
2019/07/16	3	12.00	0	0.00	11.95	3	1,239	0.24%
2019/07/11	1	12.60	1	12.60	12.60	0	1,092	0.00%
2019/07/10	1	12.45	7	12.45	12.50	-6	1,041	-0.58%
2019/07/09	0	0.00	19	12.26	12.30	-19	979	-1.94%
2019/07/08	13	12.15	13	12.13	12.20	0	929	0.00%
2019/07/05	2	12.00	11	11.99	12.05	-9	892	-1.01%
2019/07/03	10	11.83	1	11.90	11.90	9	866	1.04%
2019/07/02	0	0.00	5	11.95	11.90	-5	852	-0.59%
2019/07/01	5	11.90	7	11.95	11.95	-2	833	-0.24%
2019/06/28	0	0.00	2	11.90	11.90	-2	809	-0.25%
2019/06/26	5	11.82	3	11.88	11.90	2	805	0.25%
2019/06/25	3	11.80	4	11.88	11.80	-1	802	-0.12%
2019/06/21	14	11.77	3	11.92	11.75	11	795	1.38%
2019/06/20	0	0.00	15	11.87	11.90	-15	787	-1.90%
2019/06/19	17	11.74	0	0.00	11.75	17	767	2.22%
2019/06/17	9	11.66	0.1	11.65	11.65	8.9	758	1.17%
2019/06/11	0	0.00	6	11.70	11.75	-6	785	-0.76%
2019/05/28	1	11.70	0	0.00	11.70	1	843	0.12%
2019/05/23	1	11.50	0	0.00	11.45	1	826	0.12%
2019/05/20	1	11.55	0	0.00	11.50	1	935	0.11%
2019/05/17	0	0.00	1	11.50	11.45	-1	942	-0.11%
2019/05/13	1	11.55	0	0.00	11.50	1	936	0.11%
2019/05/08	2	11.75	0	0.00	11.75	2	926	0.22%
2019/05/02	0	0.00	5	11.90	11.90	-5	915	-0.55%
2019/04/30	12	11.85	0	0.00	11.90	12	912	1.32%
2019/04/25	1	11.90	0	0.00	11.90	1	946	0.11%
2019/04/22	0	11.85	0	0.00	11.90	0	951	0.00%
2019/04/19	20	11.90	20	11.85	11.90	0	956	0.00%
2019/04/18	1	11.85	6	11.85	11.80	-5	962	-0.52%
2019/04/09	7	11.95	43	11.90	11.95	-36	965	-3.73%
2019/04/08	0	11.85	0	0.00	11.90	0	959	0.00%
2019/04/03	0	0.00	49	11.80	11.85	-49	956	-5.12%
2019/04/02	1	11.85	0	0.00	11.85	1	955	0.10%
2019/03/22	1	11.80	0	0.00	11.85	1	933	0.11%
2019/03/21	6	11.84	0	0.00	11.85	6	927	0.65%
2019/03/19	6	11.80	0	0.00	11.80	6	935	0.64%
2019/03/14	1	11.85	0	0.00	11.80	1	973	0.10%
2019/03/13	3	11.90	0	0.00	11.90	3	980	0.31%
2019/03/12	0	0.00	0	11.95	11.95	0	989	0.00%
2019/03/08	1	11.95	0	0.00	11.95	1	999	0.10%
2019/03/07	0	0.00	1	11.85	11.80	-1	992	-0.10%
2019/03/05	1	11.95	0	0.00	11.90	1	988	0.10%
2019/03/04	2	12.03	2	12.05	12.00	0	983	0.00%
2019/02/26	0	0.00	2	12.15	12.10	-2	971	-0.21%
2019/02/21	18	12.13	1	12.20	12.10	17	939	1.81%
2019/02/20	9	12.20	10	12.10	12.25	-1	924	-0.11%
2019/02/19	6	11.95	0	0.00	12.05	6	887	0.68%
2019/02/18	3	11.90	1	11.95	11.95	2	854	0.23%
2019/02/15	1	11.80	0	0.00	11.85	1	848	0.12%
2019/02/13	0	0.00	10	11.70	11.80	-10	846	-1.18%
2019/01/30	1	11.50	0	0.00	11.50	1	825	0.12%
2019/01/28	12	11.50	0	0.00	11.55	12	820	1.46%
2019/01/18	5	11.45	0	0.00	11.40	5	839	0.60%
2019/01/17	11	11.35	0	0.00	11.30	11	846	1.30%
2019/01/14	0	0.00	10	11.30	11.30	-10	872	-1.15%
2019/01/11	8	11.25	0	0.00	11.30	8	1,013	0.79%
2019/01/10	3	11.27	0	0.00	11.20	3	1,018	0.29%
2019/01/04	2	11.10	0	0.00	11.15	2	1,078	0.19%
2019/01/03	5	11.20	1	11.15	11.20	4	1,166	0.34%
2019/01/02	1	11.15	0	0.00	11.20	1	1,207	0.08%
2018/12/28	3	11.25	1	11.25	11.25	2	1,215	0.16%
2018/12/26	3	11.20	0	0.00	11.20	3	1,242	0.24%
2018/12/25	3	11.30	0	0.00	11.30	3	1,236	0.24%
2018/12/22	0	0.00	2	11.30	11.30	-2	1,248	-0.16%
2018/12/17	0	0.00	1	11.60	11.60	-1	1,311	-0.08%
2018/12/14	0	0.00	1	11.60	11.60	-1	1,314	-0.08%
2018/12/13	28	11.72	0	0.00	11.80	28	1,314	2.13%
2018/12/10	0	0.00	2.1	11.35	11.30	-2.1	1,278	-0.16%
2018/12/07	0	0.00	5	11.40	11.45	-5	1,282	-0.39%
2018/12/06	7	11.30	0	0.00	11.30	7	1,292	0.54%
2018/12/04	1	11.80	4	11.65	11.70	-3	1,328	-0.23%
2018/12/03	2	11.70	0	0.00	11.70	2	1,326	0.15%
2018/11/29	10	11.60	0	0.00	11.50	10	1,318	0.76%
2018/11/28	5	11.45	0	0.00	11.55	5	1,306	0.38%
2018/11/23	2	11.43	2	11.40	11.45	0	1,323	0.00%
2018/11/19	1	11.65	0	0.00	11.65	1	1,429	0.07%
2018/11/16	200	11.45	0	0.00	11.55	200	1,588	12.59%	大買/鉅額交易
2018/11/14	0	11.40	0	0.00	11.45	0	1,620	0.00%
2018/11/09	1	11.55	0	0.00	11.45	1	1,640	0.06%
2018/11/08	0	11.50	0	0.00	11.55	0	1,646	0.00%
2018/11/07	5	11.50	4	11.45	11.45	1	1,639	0.06%
2018/10/31	9	11.23	0	0.00	11.20	9	1,632	0.55%
2018/10/30	9	11.00	0	0.00	11.20	9	1,627	0.55%
2018/10/29	12	11.06	0	0.00	11.05	12	1,624	0.74%
2018/10/26	1	11.00	1	11.00	11.10	0	1,634	0.00%
2018/10/25	0	0.00	5	11.30	11.15	-5	1,630	-0.31%
2018/10/24	0.2	11.40	0	0.00	11.40	0.2	1,629	0.01%
2018/10/23	2	11.60	0	0.00	11.55	2	1,664	0.12%
2018/10/22	1	11.80	1	11.90	11.75	0	1,686	0.00%
2018/10/15	1	11.40	0	0.00	11.40	1	1,499	0.07%
2018/10/12	2	11.25	0	0.00	11.20	2	1,487	0.13%
2018/10/11	2	11.57	0	0.00	11.35	2	1,452	0.14%
2018/10/09	1	12.00	0	0.00	12.30	1	1,387	0.07%
2018/10/08	10	11.80	1	11.80	11.85	9	1,346	0.67%
2018/10/03	2	12.30	0	0.00	12.35	2	1,343	0.15%
2018/10/02	15	12.44	0	0.00	12.40	15	1,367	1.10%
2018/10/01	3	12.50	0	0.00	12.55	3	1,379	0.22%
2018/09/28	22	12.60	25	12.49	12.45	-3	1,390	-0.22%
2018/09/27	0	0.00	1	12.55	12.55	-1	1,388	-0.07%
2018/09/26	1	12.40	1	12.40	12.45	0	1,349	0.00%
2018/09/25	5	12.15	0	0.00	12.20	5	1,357	0.37%
2018/09/21	1	12.20	0	0.00	12.20	1	1,359	0.07%
2018/09/20	1	12.25	0	0.00	12.20	1	1,361	0.07%
2018/09/18	0	0.00	2	12.45	12.35	-2	1,364	-0.15%
2018/09/12	9	11.95	0	0.00	12.15	9	1,378	0.65%
2018/09/10	5	11.70	2	11.70	11.75	3	1,403	0.21%
2018/09/07	2	12.25	0	0.00	12.20	2	1,368	0.15%
2018/09/04	0	12.30	0	0.00	12.35	0	1,406	0.00%
2018/09/03	1	12.25	0	0.00	12.25	1	1,410	0.07%
2018/08/31	3	12.40	3	12.35	12.35	0	1,406	0.00%
2018/08/29	1	12.50	2	12.50	12.45	-1	1,408	-0.07%
2018/08/28	2	12.50	0	0.00	12.50	2	1,408	0.14%
2018/08/27	1	12.75	0	0.00	12.70	1	1,457	0.07%
2018/08/24	0	0.00	28	12.64	12.65	-28	1,475	-1.90%
2018/08/23	12	12.79	12	12.59	12.90	0	1,459	0.00%
2018/08/21	1	12.05	1	12.05	12.05	0	1,285	0.00%
2018/08/20	0	0.00	4	12.05	12.00	-4	1,293	-0.31%
2018/08/17	0	0.00	4	11.90	11.90	-4	1,282	-0.31%
2018/08/16	9	11.80	0	0.00	11.80	9	1,286	0.70%
2018/08/14	3	11.77	1	11.75	11.80	2	1,286	0.16%
2018/08/09	14	11.90	0	0.00	11.90	14	1,310	1.07%
2018/08/02	15	11.95	0	0.00	11.80	15	1,447	1.04%
2018/08/01	20	12.04	0	0.00	12.00	20	1,442	1.39%
2018/07/31	10	12.05	0	0.00	12.10	10	1,449	0.69%
2018/07/30	1	12.20	1	12.20	12.20	0	1,434	0.00%
2018/07/27	2	11.88	0	0.00	11.90	2	1,397	0.14%
2018/07/25	0	0.00	0.2	11.70	11.70	-0.2	1,403	-0.01%
2018/07/23	0	0.00	1	11.60	11.55	-1	1,425	-0.07%
2018/07/18	1	11.60	4	11.65	11.75	-3	1,521	-0.20%
2018/07/17	4	11.68	0	0.00	11.60	4	1,531	0.26%
2018/07/16	4	11.55	0	0.00	11.50	4	1,524	0.26%
2018/07/12	14	11.45	0	0.00	11.55	14	1,536	0.91%
2018/07/11	2	11.90	0	0.00	11.90	2	1,585	0.13%
2018/07/10	3	11.70	1	11.80	11.70	2	1,575	0.13%
2018/07/09	1	11.70	0	0.00	11.65	1	1,565	0.06%
2018/07/06	28	11.58	1	11.55	11.55	27	1,574	1.71%
2018/07/05	5	11.80	0	0.00	11.65	5	1,634	0.31%
2018/06/28	6	12.10	0	0.00	12.05	6	1,706	0.35%
2018/06/27	0	0.00	4	12.23	12.15	-4	1,717	-0.23%
2018/06/26	0	0.00	12	12.15	12.10	-12	1,750	-0.69%
2018/06/25	0	0.00	8	12.20	12.20	-8	1,749	-0.46%
2018/06/21	6	12.33	0	0.00	12.25	6	1,780	0.34%
2018/06/19	1	12.50	0	0.00	12.50	1	1,821	0.05%
2018/06/15	0	0.00	20	12.70	12.75	-20	1,831	-1.09%
2018/06/14	0	0.00	2	12.60	12.60	-2	1,832	-0.11%
2018/06/13	0	0.00	1	12.80	12.75	-1	1,822	-0.05%
2018/06/12	0	0.00	1	12.80	12.80	-1	1,879	-0.05%
2018/06/07	0	0.00	1	13.00	12.95	-1	1,948	-0.05%
2018/06/06	12	13.04	0	0.00	13.00	12	1,998	0.60%
2018/06/05	10	13.15	0	0.00	13.05	10	2,024	0.49%
2018/06/04	20	13.34	9	13.19	13.25	11	2,047	0.54%
2018/06/01	12	13.14	0	0.00	13.20	12	2,017	0.59%
2018/05/30	0	0.00	1	12.75	12.75	-1	2,064	-0.05%
2018/05/29	5	12.90	2	12.90	12.90	3	2,154	0.14%
2018/05/28	0	0.00	3	12.77	12.80	-3	2,250	-0.13%
2018/05/24	0	0.00	1	12.70	12.70	-1	2,917	-0.03%
2018/05/21	6	12.79	0	0.00	12.80	6	3,021	0.20%
2018/05/18	1	12.80	0	0.00	12.75	1	3,052	0.03%
2018/05/17	5	12.85	1	12.80	12.75	4	3,082	0.13%
2018/05/11	0	0.00	20	13.15	13.10	-20	3,232	-0.62%
2018/05/10	26	13.00	0	0.00	13.00	26	3,263	0.80%
2018/05/07	0	0.00	2	12.75	12.75	-2	3,602	-0.06%
2018/05/04	0	0.00	3	12.70	12.65	-3	3,748	-0.08%
2018/05/03	0	0.00	4	12.80	12.70	-4	3,786	-0.11%
2018/04/26	20	12.70	0	0.00	12.50	20	3,989	0.50%
2018/04/23	1	12.90	0	0.00	12.85	1	4,052	0.02%
2018/04/20	0	0.00	4	13.19	13.20	-4	4,081	-0.10%
2018/04/19	2	13.08	0	0.00	13.10	2	4,074	0.05%
2018/04/17	0	0.00	3	13.52	13.25	-3	4,177	-0.07%
2018/04/16	0	0.00	3	13.17	13.25	-3	4,180	-0.07%
2018/04/13	0	0.00	5	13.30	13.20	-5	4,257	-0.12%
2018/04/12	2	13.30	2	13.30	13.30	0	4,277	0.00%
2018/04/11	1	13.20	10	13.30	13.20	-9	4,323	-0.21%
2018/04/10	3	13.15	0	0.00	13.10	3	4,348	0.07%
2018/04/02	0	0.00	2	12.80	12.70	-2	4,891	-0.04%
2018/03/30	2	12.95	0	0.00	12.95	2	5,502	0.04%
2018/03/29	2	12.95	0	0.00	12.95	2	5,494	0.04%
2018/03/28	0	0.00	29	12.80	12.70	-29	5,472	-0.53%
2018/03/27	0	0.00	1	13.00	12.95	-1	5,490	-0.02%
2018/03/26	2	12.65	2	12.70	12.70	0	5,512	0.00%
2018/03/23	1	12.80	3	12.85	12.75	-2	5,498	-0.04%
2018/03/22	1	13.15	0	0.00	13.10	1	5,461	0.02%
2018/03/21	1	13.35	0	0.00	13.30	1	5,457	0.02%
2018/03/19	12	13.45	1	13.55	13.50	11	5,490	0.20%
2018/03/14	1	13.70	1	13.70	13.70	0	5,417	0.00%
2018/03/13	1	13.75	3	13.85	13.85	-2	5,405	-0.04%
2018/03/12	8	14.15	0	0.00	13.90	8	5,384	0.15%
2018/03/09	0	0.00	1	13.85	13.90	-1	5,349	-0.02%
2018/03/07	0	0.00	1	13.85	13.70	-1	5,343	-0.02%
2018/03/06	0	0.00	6	13.78	13.80	-6	5,345	-0.11%
2018/03/05	2	13.90	1	14.10	13.90	1	5,351	0.02%
2018/03/02	5	13.92	7	13.94	13.95	-2	5,379	-0.04%
2018/03/01	9	14.27	2	14.35	14.25	7	5,308	0.13%
2018/02/27	18	14.29	5	14.34	14.05	13	5,335	0.24%
2018/02/26	63	14.52	35	14.48	14.50	28	5,104	0.55%
2018/02/23	0	0.00	2	13.00	13.50	-2	4,704	-0.04%
2018/02/22	3	12.75	1	12.80	12.75	2	4,658	0.04%
2018/02/21	0	0.00	2	12.68	12.85	-2	4,757	-0.04%
2018/02/12	1	12.50	0	0.00	12.45	1	4,906	0.02%
2018/02/09	4	12.23	1	12.30	12.35	3	4,942	0.06%
2018/02/07	1	12.55	3	12.78	12.50	-2	5,175	-0.04%
2018/02/06	10	12.85	5	12.84	12.50	5	5,162	0.10%
2018/02/05	5	13.63	0	0.00	13.60	5	5,105	0.10%
2018/02/02	2	13.75	0	0.00	13.70	2	5,052	0.04%
2018/02/01	4	13.60	0	0.00	13.60	4	5,003	0.08%
2018/01/31	4	13.68	1	13.75	13.60	3	4,973	0.06%
2018/01/30	16	14.02	3	13.50	13.50	13	4,898	0.27%
2018/01/29	0	0.00	1	13.70	13.95	-1	4,666	-0.02%
2018/01/26	2	13.33	0	0.00	13.35	2	4,610	0.04%
2018/01/25	1	13.40	2	13.65	13.40	-1	4,568	-0.02%
2018/01/24	0	0.00	2	13.60	13.65	-2	4,512	-0.04%
2018/01/23	4	13.68	0	0.00	13.75	4	4,489	0.09%
2018/01/22	0	0.00	1	13.75	13.90	-1	4,441	-0.02%
2018/01/19	0	0.00	77	13.52	13.45	-77	4,331	-1.78%
2018/01/18	10	13.85	14	13.74	13.65	-4	4,315	-0.09%
2018/01/17	0	0.00	8	13.66	13.75	-8	4,286	-0.19%
2018/01/15	0	0.00	4	13.45	13.45	-4	4,199	-0.10%
2018/01/12	2	13.45	0	0.00	13.45	2	4,198	0.05%
2018/01/11	1	13.20	0	0.00	13.20	1	4,144	0.02%
2018/01/09	2	13.75	0	0.00	13.60	2	4,034	0.05%
2018/01/08	2	13.45	0	0.00	13.40	2	3,951	0.05%
2018/01/05	2	13.45	4	13.50	13.55	-2	3,943	-0.05%
2018/01/04	1	13.60	2	13.70	13.55	-1	3,908	-0.03%
2018/01/03	2	13.90	1	13.85	13.80	1	3,879	0.03%
2018/01/02	4	13.91	20	14.00	13.95	-16	3,783	-0.42%