揚智 (3041)-群益金鼎-彰化券商分點個股進出

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

揚智

(3041)

可現股當沖

股價
27.40
漲跌
▲0.20
漲幅
+0.74%
成交量
295張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/12/03	5	27.33	1	27.70	27.40	4	1,039	0.38%
2024/12/02	9.2	27.27	3	27.35	27.20	6.2	1,039	0.60%
2024/11/29	26	27.09	0	0.00	27.45	26	1,039	2.50%
2024/11/28	8	27.22	36	27.28	26.95	-28	1,036	-2.70%
2024/11/27	12	27.91	4	28.20	28.20	8	1,031	0.78%
2024/11/26	10	28.07	17	28.31	28.15	-7	1,026	-0.68%
2024/11/25	21.2	27.77	0	0.00	27.60	21.2	1,014	2.09%
2024/11/22	3.5	28.07	36	28.87	27.65	-32.5	1,013	-3.21%
2024/11/21	0	0.00	22	28.13	28.30	-22	999	-2.20%
2024/11/20	13	27.43	0	0.00	27.50	13	998	1.30%
2024/11/19	20.2	27.51	6	28.42	27.50	14.2	999	1.42%
2024/11/18	12.3	27.45	0	0.00	27.35	12.3	1,002	1.23%
2024/11/15	20.2	27.71	12.5	28.04	27.70	7.7	1,010	0.77%
2024/11/14	19.2	27.94	0	0.00	27.50	19.2	1,010	1.90%
2024/11/13	14	27.96	10	28.96	28.65	4	1,014	0.39%
2024/11/12	8.2	27.34	0	0.00	27.20	8.2	1,019	0.80%
2024/11/11	1	33.00	37	30.66	30.00	-36	1,022	-3.52%
2024/10/30	4	19.43	116	19.50	19.75	-112	1,012	-11.06%	大賣/鉅額交易
2024/10/29	13	19.67	0	0.00	19.70	13	994	1.31%
2024/10/28	5.1	19.92	6	19.92	19.95	-0.9	986	-0.10%
2024/10/25	11	20.12	14	20.06	20.20	-3	978	-0.31%
2024/10/24	21	20.47	0	0.00	20.15	21	978	2.15%
2024/10/23	21	20.81	22	21.18	20.75	-1	969	-0.10%
2024/10/22	33	20.97	16	21.02	21.20	17	957	1.78%
2024/10/21	0	0.00	10	20.86	20.75	-10	954	-1.05%
2024/10/18	27	20.84	5	21.50	20.50	22	972	2.26%
2024/10/17	12	21.23	17	21.31	21.20	-5	971	-0.51%
2024/10/16	18	20.88	0	0.00	20.85	18	989	1.82%
2024/10/15	17	21.17	26	21.72	21.05	-9	991	-0.91%
2024/10/14	25	20.64	0	20.95	21.30	25	991	2.52%
2024/10/11	20	21.87	33	20.99	20.90	-13	992	-1.31%
2024/10/09	5	22.36	10	23.12	22.40	-5	985	-0.51%
2024/10/08	4	22.30	6.3	22.86	22.95	-2.3	980	-0.24%
2024/10/07	25	22.38	1	22.55	22.45	24	978	2.45%
2024/10/04	37	22.58	15	23.03	22.90	22	977	2.25%
2024/10/01	6	22.90	46	23.02	22.85	-40	987	-4.05%
2024/09/30	134	23.25	8	23.10	23.10	126	997	12.63%	大買/鉅額交易
2024/09/27	43	23.71	21.3	23.32	23.65	21.7	939	2.31%
2024/09/26	16	21.48	0	0.00	21.90	16	775	2.06%
2024/09/25	24	19.90	0	0.00	19.95	24	762	3.15%
2024/09/24	0	0.00	2	19.25	19.50	-2	767	-0.26%
2024/09/23	2	19.45	0	0.00	19.35	2	772	0.26%
2024/09/18	0	0.00	28	19.00	19.10	-28	816	-3.43%
2024/09/13	0	0.00	1	18.90	19.00	-1	870	-0.11%
2024/09/12	0	0.00	3	18.75	18.75	-3	939	-0.32%
2024/09/11	26	18.52	0	0.00	18.30	26	1,038	2.50%
2024/09/09	0	0.00	0.2	18.50	18.80	-0.2	1,140	-0.02%
2024/09/03	0	0.00	19	19.56	19.35	-19	1,163	-1.63%
2024/09/02	18	20.17	0	0.00	19.90	18	1,166	1.54%
2024/08/30	7	20.23	11	19.99	20.25	-4	1,180	-0.34%
2024/08/29	6	19.55	8	19.78	19.75	-2	1,185	-0.17%
2024/08/28	10.2	19.56	0	0.00	19.65	10.2	1,195	0.85%
2024/08/27	0	0.00	1	19.70	19.70	-1	1,207	-0.08%
2024/08/26	1	19.75	0	0.00	19.75	1	1,232	0.08%
2024/08/23	0	0.00	1	19.45	19.90	-1	1,273	-0.08%
2024/08/19	0	0.00	1	19.65	19.75	-1	1,356	-0.07%
2024/08/16	1	19.70	0	0.00	19.70	1	1,366	0.07%
2024/08/13	0.2	19.57	0	0.00	19.50	0.2	1,389	0.02%
2024/08/12	3	19.60	0	0.00	19.50	3	1,400	0.21%
2024/08/09	0	0.00	10	19.30	19.10	-10	1,406	-0.71%
2024/08/08	10.2	19.05	0	0.00	19.00	10.2	1,416	0.72%
2024/08/07	4	19.25	0	0.00	19.25	4	1,438	0.28%
2024/08/06	0.1	18.35	0	0.00	17.80	0.1	1,476	0.01%
2024/08/05	1	18.50	5	19.30	18.30	-4	1,581	-0.25%
2024/08/02	3	20.47	0	0.00	20.30	3	1,556	0.19%
2024/08/01	4.1	21.06	0	0.00	21.15	4.1	1,556	0.26%
2024/07/31	0	0.00	2	20.80	20.60	-2	1,564	-0.13%
2024/07/30	0	20.35	0	0.00	20.90	0	1,572	0.00%
2024/07/29	3	20.37	0	0.00	20.00	3	1,595	0.19%
2024/07/26	0.1	21.05	0	0.00	20.80	0.1	1,599	0.01%
2024/07/22	0.1	21.10	0	0.00	21.20	0.1	1,602	0.01%
2024/07/19	0	0.00	1	21.90	21.90	-1	1,593	-0.06%
2024/07/12	1	23.15	0	0.00	22.90	1	1,581	0.06%
2024/07/10	2	22.95	0	0.00	22.60	2	1,593	0.13%
2024/07/08	1	23.30	2	23.00	22.90	-1	1,606	-0.06%
2024/07/05	0	0.00	2	23.30	23.55	-2	1,608	-0.12%
2024/07/03	2	22.70	0	0.00	22.55	2	1,606	0.12%
2024/06/27	0	0.00	0.2	22.30	22.05	-0.2	1,660	-0.01%
2024/06/25	0.1	22.25	12	21.88	22.45	-11.9	1,712	-0.70%
2024/06/24	4.1	22.38	10	22.35	22.30	-5.9	1,737	-0.34%
2024/06/21	1	22.80	0	0.00	22.80	1	1,787	0.06%
2024/06/20	20	23.05	31	23.15	23.15	-11	1,827	-0.60%
2024/06/19	0	0.00	2	24.35	23.40	-2	1,915	-0.10%
2024/06/18	34	24.16	0	0.00	23.80	34	2,305	1.47%
2024/06/17	0	0.00	7	23.93	24.10	-7	2,372	-0.30%
2024/06/14	0.2	22.05	0	0.00	21.95	0.2	2,696	0.01%
2024/06/13	0	0.00	0.9	21.81	21.75	-0.9	2,765	-0.03%
2024/06/12	2	21.40	0	0.00	21.20	2	2,780	0.07%
2024/06/05	0.1	21.45	0	0.00	21.45	0.1	3,018	0.00%
2024/05/30	1	22.25	0	0.00	22.00	1	3,403	0.03%
2024/05/29	1	22.70	1	22.55	22.95	0	3,546	0.00%
2024/05/28	0	0.00	3	22.50	22.60	-3	3,596	-0.08%
2024/05/27	5.1	21.70	4	21.71	21.75	1.1	3,782	0.03%
2024/05/24	1	20.85	0	0.00	21.10	1	3,918	0.03%
2024/05/23	3	21.40	0	0.00	20.75	3	4,324	0.07%
2024/05/22	0	0.00	0	21.30	21.40	0	4,827	0.00%
2024/05/20	0.1	20.95	0	0.00	20.85	0.1	6,632	0.00%
2024/05/17	4.1	20.78	0	0.00	20.95	4.1	7,026	0.06%
2024/05/16	0	0.00	4	20.75	20.75	-4	7,137	-0.06%
2024/05/15	1	20.45	3	20.70	20.70	-2	7,178	-0.03%
2024/05/14	6.1	20.60	0	0.00	20.40	6.1	7,242	0.08%
2024/05/13	0	0.00	3	20.30	20.70	-3	7,407	-0.04%
2024/05/10	4.1	20.12	16	20.10	20.15	-11.9	7,626	-0.16%
2024/05/09	10	20.59	18	20.53	20.70	-8	7,726	-0.10%
2024/05/08	3	22.70	0	0.00	22.70	3	7,732	0.04%
2024/05/06	1	22.80	0	0.00	22.80	1	7,854	0.01%
2024/05/03	2	23.08	0	0.00	23.00	2	7,895	0.03%
2024/05/02	2	23.60	1	23.65	23.35	1	7,937	0.01%
2024/04/30	0	0.00	6	22.53	23.00	-6	7,987	-0.08%
2024/04/26	0.1	22.10	14	22.22	21.90	-13.9	8,044	-0.17%
2024/04/25	10	21.85	0	0.00	22.15	10	8,077	0.12%
2024/04/24	0	0.00	6	21.77	21.75	-6	8,128	-0.07%
2024/04/23	3	21.15	3	21.30	21.30	0	8,181	0.00%
2024/04/19	3	22.15	0	0.00	21.90	3	8,304	0.04%
2024/04/18	6	22.35	0	0.00	22.50	6	8,345	0.07%
2024/04/17	19	22.53	1	22.55	22.85	18	8,389	0.21%
2024/04/16	1	21.45	1	21.80	21.80	0	8,464	0.00%
2024/04/15	3	22.67	5	22.85	22.60	-2	8,499	-0.02%
2024/04/12	15	23.46	0	0.00	23.45	15	8,551	0.18%
2024/04/11	0	0.00	12	23.35	23.40	-12	8,614	-0.14%
2024/04/10	0	0.00	1	23.55	23.70	-1	8,640	-0.01%
2024/04/09	1	23.35	4	23.11	23.35	-3	8,670	-0.03%
2024/04/08	0	0.00	2	23.55	23.45	-2	8,678	-0.02%
2024/04/03	15	23.57	15	23.75	23.75	0	8,746	0.00%
2024/04/02	2	23.80	0	0.00	23.75	2	8,885	0.02%
2024/04/01	10	24.10	10	24.05	24.05	0	9,086	0.00%
2024/03/29	5	23.66	0	0.00	23.60	5	9,274	0.05%
2024/03/28	2	23.83	6	23.69	23.60	-4	9,415	-0.04%
2024/03/27	3	24.10	3	24.10	23.90	0	9,453	0.00%
2024/03/26	3	24.43	0	0.00	24.40	3	9,497	0.03%
2024/03/25	2	24.33	0	0.00	24.25	2	9,530	0.02%
2024/03/22	4	24.14	4	24.43	24.50	0	9,580	0.00%
2024/03/21	8	23.93	10	24.83	25.00	-2	9,671	-0.02%
2024/03/20	2	22.28	4	23.24	23.35	-2	9,864	-0.02%
2024/03/19	14	20.96	14	20.86	21.25	0	9,797	0.00%
2024/03/15	7	24.50	2	24.50	24.50	5	9,738	0.05%
2024/03/13	11	27.93	37	27.38	27.20	-26	10,309	-0.25%
2024/03/12	4	28.28	0	0.00	28.30	4	11,489	0.03%
2024/03/11	29	28.68	3	28.60	28.60	26	12,085	0.22%
2024/03/08	20	29.30	16	28.90	28.55	4	12,203	0.03%
2024/03/07	3	29.47	4	29.55	29.25	-1	12,354	-0.01%
2024/03/06	1	30.15	5	30.25	30.00	-4	13,096	-0.03%
2024/03/05	3.1	30.59	0	0.00	30.40	3.1	13,174	0.02%
2024/03/04	2	31.45	8	31.73	31.45	-6	13,213	-0.05%
2024/03/01	1	32.20	6	31.64	31.35	-5	13,341	-0.04%
2024/02/29	3.1	31.50	7	31.69	31.20	-4	13,444	-0.03%
2024/02/27	21.1	31.49	22	31.54	31.40	-1	13,667	-0.01%
2024/02/26	7	31.84	21	31.46	32.10	-14	14,115	-0.10%
2024/02/23	33	32.64	25.1	31.74	31.45	7.9	15,061	0.05%
2024/02/22	74	32.91	58	32.73	32.25	16	15,866	0.10%
2024/02/21	10	31.69	61.1	31.31	31.45	-51.1	15,756	-0.32%
2024/02/20	81	32.41	51	33.14	32.00	30	17,219	0.17%
2024/02/19	4.2	29.98	24	30.58	31.25	-19.8	16,445	-0.12%
2024/02/16	3	27.35	16.1	28.24	28.45	-13.1	16,329	-0.08%
2024/02/15	2.1	26.25	0	0.00	25.90	2.1	16,337	0.01%
2024/02/05	3	26.45	0	0.00	26.15	3	16,428	0.02%
2024/02/02	50	27.23	54	27.91	27.70	-4	16,637	-0.02%
2024/02/01	66	27.42	15	27.40	27.40	51	16,723	0.30%
2024/01/31	5	26.60	1	26.60	26.35	4	16,598	0.02%
2024/01/30	5	25.79	34	25.81	25.90	-29	16,630	-0.17%
2024/01/29	17	26.86	0	0.00	26.45	17	16,548	0.10%
2024/01/26	6	27.34	2	27.00	27.10	4	16,496	0.02%
2024/01/25	1	27.20	0	0.00	27.25	1	16,521	0.01%
2024/01/24	25	28.11	1	28.00	27.85	24	16,540	0.15%
2024/01/23	0	0.00	1	28.00	27.80	-1	16,617	-0.01%
2024/01/22	0	0.00	1	27.50	27.45	-1	16,603	-0.01%
2024/01/19	8	27.25	7	27.20	27.20	1	16,656	0.01%
2024/01/18	1	27.25	1	27.25	27.25	0	16,800	0.00%
2024/01/17	1	27.45	0	0.00	27.75	1	17,624	0.01%
2024/01/16	0	28.95	0	0.00	28.20	0	18,543	0.00%
2024/01/15	0	0.00	2	29.00	28.75	-2	19,054	-0.01%
2024/01/12	3	27.73	1	27.60	27.45	2	19,686	0.01%
2024/01/11	1	28.00	4	28.10	27.95	-3	20,113	-0.01%
2024/01/10	4	28.26	2	28.50	28.00	2	20,314	0.01%
2024/01/09	2	29.00	4	28.75	28.40	-2	20,285	-0.01%
2024/01/08	12	29.77	0	0.00	29.10	12	20,190	0.06%
2024/01/04	13	30.37	0	0.00	29.75	13	20,056	0.06%
2024/01/03	6	30.48	1	30.80	30.60	5	19,977	0.03%
2024/01/02	3	30.77	0	0.00	30.75	3	19,931	0.02%
2023/12/29	3	31.08	0	0.00	31.05	3	19,880	0.02%
2023/12/28	4	31.89	2	31.50	31.45	2	19,827	0.01%
2023/12/27	8	32.21	1	32.05	32.05	7	19,744	0.04%
2023/12/26	3	31.68	0.2	32.10	31.75	2.8	19,591	0.01%
2023/12/25	2	31.60	10	32.00	31.15	-8	19,366	-0.04%
2023/12/22	6.2	31.80	7.2	31.65	31.55	-1	19,148	0.00%
2023/12/20	0	0.00	10	31.20	31.30	-10	18,904	-0.05%
2023/12/19	16	30.42	2	30.80	30.80	14	18,817	0.07%
2023/12/18	2.2	31.29	3	31.38	31.10	-0.9	18,722	0.00%
2023/12/15	7	32.10	17	31.95	31.75	-10	18,612	-0.05%
2023/12/14	44	33.30	23.2	33.41	32.85	20.9	18,407	0.11%
2023/12/13	1	32.30	9	32.00	32.10	-8	17,757	-0.05%
2023/12/12	5.2	31.83	0	0.00	31.95	5.2	17,668	0.03%
2023/12/11	5	32.36	0.3	32.35	32.55	4.8	17,455	0.03%
2023/12/08	19	33.50	38	33.60	33.00	-19	17,233	-0.11%
2023/12/07	32.3	34.13	37	34.30	32.50	-4.8	16,637	-0.03%
2023/12/06	18	31.40	29.2	32.15	33.55	-11.2	15,361	-0.07%
2023/12/05	17	30.99	1	30.50	30.50	16	14,723	0.11%
2023/12/04	22.2	30.62	5	30.61	30.50	17.2	14,576	0.12%
2023/12/01	33.1	33.12	47.2	33.07	31.60	-14.2	14,336	-0.10%
2023/11/30	9.1	31.51	1	31.35	31.60	8.1	13,494	0.06%
2023/11/29	8.1	31.70	6	31.73	31.80	2.1	13,345	0.02%
2023/11/28	6	32.00	17	32.13	31.75	-11	13,206	-0.08%
2023/11/27	11	31.57	2	31.33	31.35	9	12,953	0.07%
2023/11/24	1	33.10	9	32.46	32.80	-8	12,690	-0.06%
2023/11/22	29	33.62	54	33.73	32.70	-25	11,733	-0.21%
2023/11/21	78	32.70	49	33.24	31.80	29	10,657	0.27%
2023/11/20	20	30.50	12	31.82	32.35	8	9,444	0.08%
2023/11/17	45	29.26	77.3	29.11	29.45	-32.3	9,049	-0.36%
2023/11/16	11.3	28.36	32	28.44	29.00	-20.8	7,214	-0.29%
2023/11/15	2	25.10	6	25.83	26.40	-4	6,533	-0.06%
2023/11/14	11	24.45	0	0.00	24.00	11	6,253	0.18%
2023/11/13	2	23.60	2	24.00	24.00	0	6,126	0.00%
2023/11/10	19	24.17	5	24.06	23.60	14	5,984	0.23%
2023/11/09	7	24.90	9	24.58	24.75	-2	5,704	-0.04%
2023/11/08	1	27.05	1.5	26.97	26.60	-0.5	5,455	-0.01%
2023/11/07	0	0.00	13	27.29	27.75	-13	5,347	-0.24%
2023/11/06	0.5	24.75	4	25.25	25.25	-3.5	5,186	-0.07%
2023/11/03	2	24.33	0	0.00	24.05	2	5,143	0.04%
2023/11/02	1	25.50	5	25.70	25.30	-4	5,097	-0.08%
2023/11/01	2	24.25	0	0.00	25.00	2	5,043	0.04%
2023/10/31	5	25.62	0	0.00	23.80	5	4,977	0.10%
2023/10/30	1	27.15	0	0.00	26.40	1	4,858	0.02%
2023/10/27	3	26.88	0	0.00	26.85	3	4,818	0.06%
2023/10/26	4	27.44	11.4	27.02	27.80	-7.4	4,753	-0.16%
2023/10/25	8	26.77	24	27.07	27.35	-16	4,570	-0.35%
2023/10/24	16.4	25.73	8	25.52	24.90	8.4	3,707	0.23%
2023/10/23	15	26.30	8	26.61	27.00	7	2,732	0.26%
2023/10/20	26	24.15	38	24.10	24.55	-12	2,164	-0.55%
2023/10/19	3	21.73	5.1	21.90	22.35	-2.1	1,449	-0.15%
2023/10/18	31	20.35	16	20.31	20.35	15	972	1.54%
2023/10/17	2	18.90	0	0.00	18.50	2	712	0.28%
2023/10/12	0.1	18.15	0	0.00	18.15	0.1	762	0.01%
2023/09/27	1	17.45	0	0.00	17.50	1	791	0.13%
2023/09/26	1	17.80	0	0.00	17.80	1	794	0.13%
2023/09/20	1	18.40	0	0.00	18.45	1	802	0.12%
2023/09/15	0	0.00	1	18.80	18.90	-1	832	-0.12%
2023/09/11	1	17.85	0	0.00	17.85	1	841	0.12%
2023/09/08	1	18.20	0	0.00	18.15	1	845	0.12%
2023/08/24	1	17.60	0	0.00	17.40	1	827	0.12%
2023/08/23	0	17.35	3	17.55	17.55	-3	847	-0.35%
2023/08/18	1	17.15	0	0.00	17.15	1	1,005	0.10%
2023/08/17	1	17.35	0	0.00	17.40	1	1,075	0.09%
2023/08/14	0.1	16.97	0	0.00	16.80	0.1	1,082	0.01%
2023/08/11	2	17.85	2	17.75	17.70	0	1,069	0.00%
2023/08/02	1	18.75	0	0.00	18.75	1	1,079	0.09%
2023/08/01	3	19.38	0	0.00	19.35	3	1,072	0.28%
2023/07/31	5	19.12	12	19.33	18.95	-7	1,049	-0.67%
2023/07/25	0	0.00	1	18.20	18.35	-1	1,024	-0.10%
2023/07/21	0	0.00	5	18.55	18.75	-5	1,015	-0.49%
2023/07/20	15	18.87	0	0.00	18.85	15	1,035	1.45%
2023/07/19	1	19.00	0	0.00	18.85	1	1,035	0.10%
2023/07/18	3	19.15	0	0.00	19.10	3	1,043	0.29%
2023/07/13	1	18.35	0	0.00	18.30	1	997	0.10%
2023/07/12	0.1	18.65	0	0.00	18.35	0.1	998	0.01%
2023/06/26	1.1	19.25	0	0.00	19.05	1.1	1,027	0.11%
2023/06/16	2	19.80	0	0.00	19.70	2	1,034	0.19%
2023/06/08	0	0.00	2	19.75	19.70	-2	1,047	-0.19%
2023/06/07	0	0.00	0	20.25	20.10	0	1,059	0.00%
2023/06/06	2	20.08	0	20.20	20.00	2	1,063	0.19%
2023/06/05	6	20.23	0	0.00	20.30	6	1,071	0.56%
2023/05/31	1	20.05	0	0.00	20.35	1	1,045	0.10%
2023/05/25	4	19.55	2	20.15	19.45	2	990	0.20%
2023/05/24	5	20.62	2	20.23	20.35	3	951	0.32%
2023/05/23	4	20.13	5	20.40	20.55	-1	859	-0.12%
2023/05/22	0.1	18.70	0	0.00	18.70	0.1	799	0.01%
2023/05/19	0.1	18.80	0	0.00	18.45	0.1	797	0.01%
2023/05/18	1	18.65	0	0.00	18.45	1	795	0.13%
2023/05/15	2	18.10	0	0.00	18.05	2	808	0.25%
2023/05/11	1	18.40	0	0.00	18.50	1	827	0.12%
2023/05/09	0	19.00	0	0.00	18.85	0	867	0.00%
2023/05/08	1	19.35	0	0.00	19.30	1	877	0.11%
2023/05/03	1	19.45	0	0.00	19.40	1	1,145	0.09%
2023/04/28	1	19.60	0	0.00	19.65	1	1,159	0.09%
2023/04/26	0	19.50	0	0.00	19.30	0	1,152	0.00%
2023/04/25	1	19.10	0	0.00	19.15	1	1,144	0.09%
2023/04/21	0	20.20	0	0.00	19.85	0	1,127	0.00%
2023/04/18	1	21.10	0	0.00	21.15	1	1,097	0.09%
2023/04/17	0	0.00	0	21.20	21.10	0	1,098	0.00%
2023/04/13	2.1	21.21	0	0.00	21.05	2.1	1,087	0.19%
2023/03/27	1	21.65	0	0.00	21.55	1	1,048	0.10%
2023/03/17	0	0.00	2	20.35	20.35	-2	1,052	-0.19%
2023/03/16	0	20.35	2	20.00	20.10	-2	1,051	-0.19%
2023/03/13	0	20.60	0	0.00	20.65	0	1,057	0.00%
2023/03/10	2	21.55	1.3	21.46	21.25	0.7	1,049	0.07%
2023/03/07	1	22.10	0	0.00	22.15	1	1,036	0.10%
2023/03/06	2	22.25	1	22.15	22.15	1	1,035	0.10%
2023/03/02	2	21.85	0	0.00	21.65	2	1,038	0.19%
2023/03/01	0	0.00	2	21.75	21.75	-2	1,039	-0.19%
2023/02/24	1	22.00	0	0.00	21.95	1	1,045	0.10%
2023/02/22	1	22.00	0	0.00	22.00	1	1,075	0.09%
2023/02/21	3	22.47	0	0.00	22.50	3	1,073	0.28%
2023/02/20	2	22.50	0	0.00	22.60	2	1,076	0.19%
2023/02/17	3	21.77	100	21.76	21.80	-97	1,071	-9.06%
2023/02/16	0	21.85	0	0.00	21.90	0	1,083	0.00%
2023/02/15	0	0.00	1	21.70	21.50	-1	1,091	-0.09%
2023/02/13	0.1	21.76	0	0.00	21.55	0.1	1,094	0.01%
2023/02/09	0	0.00	6	22.80	22.50	-6	1,077	-0.56%
2023/02/08	5	23.04	9	22.88	22.70	-4	1,067	-0.37%
2023/02/07	1	22.90	0	0.00	22.90	1	1,024	0.10%
2023/02/06	5	22.80	0	0.00	22.65	5	1,019	0.49%
2023/02/03	107	23.41	0	0.00	23.05	107	998	10.71%	大買/鉅額交易
2023/02/02	7	23.29	51	23.65	23.25	-44	890	-4.94%
2023/02/01	1	21.35	0	0.00	21.55	1	740	0.14%
2023/01/31	0	0.00	1	21.30	21.50	-1	743	-0.13%
2023/01/30	0	0.00	1	21.05	21.00	-1	737	-0.14%
2023/01/13	0	0.00	1	20.30	20.30	-1	745	-0.13%
2023/01/12	2	20.78	1	20.50	20.50	1	749	0.13%
2023/01/11	2	21.05	0	0.00	21.05	2	747	0.27%
2023/01/09	0.2	20.80	0	0.00	20.70	0.2	744	0.03%
2022/12/14	1	22.25	0	0.00	22.35	1	899	0.11%
2022/12/12	4	22.12	0	0.00	21.80	4	890	0.45%
2022/12/05	0	0.00	3	22.25	22.05	-3	882	-0.34%
2022/12/01	50	21.60	1	21.60	21.55	49	870	5.63%
2022/11/30	0	0.00	1	21.20	21.50	-1	885	-0.11%
2022/11/23	0	0.00	1	20.65	20.60	-1	903	-0.11%
2022/11/22	1	20.90	1	20.55	20.60	0	910	0.00%
2022/11/21	1	20.75	0	0.00	20.60	1	914	0.11%
2022/11/18	0	0.00	15	20.65	20.70	-15	937	-1.60%
2022/11/17	15	20.25	50	20.15	20.20	-35	920	-3.80%
2022/11/16	51	19.51	0	0.00	20.10	51	922	5.53%
2022/11/14	0.1	19.40	0	0.00	19.45	0.1	932	0.01%
2022/11/11	0	0.00	1	19.20	18.95	-1	943	-0.11%
2022/11/08	0.1	19.20	0	0.00	18.80	0.1	1,008	0.01%
2022/11/03	0	0.00	1	18.45	18.70	-1	1,058	-0.09%
2022/10/27	1	18.10	0	0.00	18.05	1	1,085	0.09%
2022/09/28	0	0.00	8	18.76	18.70	-8	1,608	-0.50%
2022/09/27	0.2	20.25	0	0.00	20.15	0.2	1,603	0.01%
2022/09/20	0.1	22.55	0	0.00	22.10	0.1	1,628	0.01%
2022/09/13	1	23.00	0	0.00	22.95	1	1,657	0.06%
2022/09/07	1	22.70	0	0.00	22.70	1	1,685	0.06%
2022/09/05	2	25.05	0	0.00	23.70	2	1,677	0.12%
2022/08/30	0	0.00	2	24.90	25.05	-2	1,690	-0.12%
2022/08/25	2	25.95	6.4	25.71	25.80	-4.4	1,683	-0.26%
2022/08/23	0	0.00	2	25.00	24.95	-2	1,655	-0.12%
2022/08/17	0	0.00	4	25.70	25.60	-4	1,651	-0.24%
2022/08/16	21	25.45	23	25.67	25.15	-2	1,649	-0.12%
2022/08/12	0	0.00	2	24.80	25.05	-2	1,598	-0.13%
2022/08/10	1	24.30	0	0.00	24.45	1	1,600	0.06%
2022/08/05	0	0.00	1	24.35	24.35	-1	1,640	-0.06%
2022/08/04	2	23.20	1	23.70	23.55	1	1,645	0.06%
2022/08/03	2	23.75	1	23.55	23.45	1	1,649	0.06%
2022/08/02	2	23.80	4	23.88	23.80	-2	1,662	-0.12%
2022/08/01	0	0.00	1	24.50	24.55	-1	1,664	-0.06%
2022/07/29	1	24.70	13	24.57	24.50	-12	1,674	-0.72%
2022/07/28	0	0.00	100	24.18	24.50	-100	1,707	-5.86%
2022/07/25	86	24.69	42	24.61	24.65	44	1,702	2.58%
2022/07/22	68	24.96	0	0.00	24.80	68	1,716	3.96%
2022/07/21	2	24.50	1	25.05	25.05	1	1,768	0.06%
2022/07/20	2	24.50	0	0.00	24.50	2	1,738	0.12%
2022/07/19	2	24.60	0	0.00	24.30	2	1,685	0.12%
2022/07/18	11	25.40	2	26.25	24.95	9	1,672	0.54%
2022/07/14	0	0.00	1.2	23.05	23.10	-1.2	1,460	-0.08%
2022/07/13	0	0.00	0.4	22.90	22.65	-0.4	1,484	-0.03%
2022/07/12	0	0.00	0.2	22.50	21.95	-0.2	1,517	-0.01%
2022/07/11	0	0.00	4	23.10	23.00	-4	1,538	-0.26%
2022/07/08	0.1	23.05	0	0.00	22.90	0.1	1,546	0.01%
2022/07/06	2	22.65	0	0.00	21.45	2	1,553	0.13%
2022/06/24	4	24.84	0	0.00	24.55	4	1,797	0.22%
2022/06/23	0	0.00	4	24.55	24.55	-4	1,863	-0.21%
2022/06/20	1	24.50	0	0.00	24.30	1	2,094	0.05%
2022/06/09	1	28.95	1	29.50	29.05	0	2,456	0.00%
2022/06/07	1	28.70	0	0.00	28.90	1	2,501	0.04%
2022/06/01	1	29.20	0	0.00	29.10	1	2,627	0.04%
2022/05/31	1	29.00	4	29.15	29.25	-3	2,655	-0.11%
2022/05/30	1	29.10	0	0.00	29.10	1	2,686	0.04%
2022/05/27	1	28.70	0	0.00	28.60	1	2,715	0.04%
2022/05/26	3	29.00	0	0.00	28.65	3	2,753	0.11%
2022/05/25	3	29.50	91	29.45	29.45	-88	2,803	-3.14%
2022/05/24	2	28.80	0	0.00	28.55	2	2,880	0.07%
2022/05/23	0	0.00	3	29.45	29.45	-3	2,895	-0.10%
2022/05/20	0	0.00	1	29.40	29.35	-1	2,968	-0.03%
2022/05/19	20	28.80	0	0.00	29.45	20	3,016	0.66%
2022/05/18	71	29.03	0	0.00	29.00	71	3,096	2.29%
2022/05/17	0	0.00	1	28.95	29.30	-1	3,199	-0.03%
2022/05/16	0	0.00	5	28.18	28.05	-5	3,467	-0.14%
2022/05/12	0	0.00	37	27.67	26.80	-37	4,057	-0.91%
2022/05/06	3	27.60	11	27.96	27.95	-8	4,680	-0.17%
2022/05/04	49.1	27.11	0	0.00	27.15	49.1	4,827	1.02%
2022/05/03	1	26.95	0	0.00	26.95	1	4,946	0.02%
2022/04/28	2	26.38	0	0.00	26.45	2	5,461	0.04%
2022/04/25	1.1	27.02	0	0.00	27.00	1.1	5,982	0.02%
2022/04/22	1	28.60	0	0.00	28.60	1	6,040	0.02%
2022/04/15	1	30.10	0	0.00	29.90	1	6,927	0.01%
2022/04/14	1	30.95	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	31.65	1	31.25	31.60	-1	7,407	-0.01%
2022/04/12	0	0.00	7	30.90	30.90	-7	7,741	-0.09%
2022/04/11	7	31.81	0	0.00	31.05	7	8,090	0.09%
2022/04/08	0	0.00	2	32.38	32.90	-2	8,425	-0.02%
2022/04/07	6	32.58	1	32.70	32.00	5	8,957	0.06%
2022/04/06	8	33.24	0	0.00	33.15	8	10,620	0.08%
2022/04/01	3	33.70	0	0.00	33.95	3	12,304	0.02%
2022/03/31	0	0.00	2	33.95	33.95	-2	13,039	-0.02%
2022/03/30	5	34.51	7	34.31	34.05	-2	13,834	-0.01%
2022/03/29	22	33.87	7	33.51	33.50	15	14,102	0.11%
2022/03/28	0	0.00	3	34.98	35.00	-3	14,709	-0.02%
2022/03/25	0	34.90	0	0.00	34.40	0	15,730	0.00%
2022/03/24	1	34.60	0	0.00	34.60	1	16,371	0.01%
2022/03/23	1	34.95	4	35.28	34.95	-3	16,647	-0.02%
2022/03/21	6	34.68	3	33.73	33.70	3	16,884	0.02%
2022/03/18	0	0.00	5	33.82	34.10	-5	16,919	-0.03%
2022/03/17	2	33.60	2	33.20	33.50	0	16,932	0.00%
2022/03/16	0	0.00	1	32.20	31.65	-1	16,926	-0.01%
2022/03/15	4	31.53	0	0.00	31.20	4	17,022	0.02%
2022/03/14	1	33.00	1	33.50	33.15	0	17,084	0.00%
2022/03/11	0	0.00	2	32.75	32.75	-2	17,156	-0.01%
2022/03/08	3	30.43	0	0.00	30.20	3	17,524	0.02%
2022/03/07	0	0.00	11	31.16	31.00	-11	17,583	-0.06%
2022/03/04	1	32.65	0	0.00	32.55	1	17,651	0.01%
2022/03/03	1	33.05	0	0.00	32.95	1	17,787	0.01%
2022/03/02	1	32.45	0	0.00	33.15	1	17,964	0.01%
2022/03/01	3	32.65	1	32.70	33.20	2	18,097	0.01%
2022/02/25	1	31.60	0	0.00	31.60	1	18,323	0.01%
2022/02/24	0	31.20	0	0.00	30.75	0	18,735	0.00%
2022/02/22	1	32.35	0	0.00	32.30	1	19,718	0.01%
2022/02/21	11	33.68	0	0.00	33.55	11	21,091	0.05%
2022/02/18	2	34.25	3	33.83	34.05	-1	22,449	0.00%
2022/02/17	3	34.08	3	33.90	33.75	0	23,092	0.00%
2022/02/16	6.1	35.00	6	34.85	35.00	0.1	23,287	0.00%
2022/02/15	15	35.19	10	35.26	34.90	5	23,019	0.02%
2022/02/14	8	38.89	2	38.15	38.75	6	22,629	0.03%
2022/02/11	6	39.42	8	39.12	39.80	-2	22,499	-0.01%
2022/02/10	1	38.90	0	0.00	38.40	1	22,273	0.00%
2022/02/08	0	0.00	1	37.00	37.30	-1	21,923	0.00%
2022/02/07	0	0.00	7	36.00	36.05	-7	21,854	-0.03%
2022/01/26	1	34.55	0	0.00	34.70	1	21,781	0.00%
2022/01/25	10	36.15	7	35.44	35.50	3	21,700	0.01%
2022/01/24	7	36.25	0	0.00	36.30	7	21,606	0.03%
2022/01/21	7	38.62	3	37.80	37.80	4	21,502	0.02%
2022/01/20	7	38.79	24	39.13	40.35	-17	21,161	-0.08%
2022/01/19	3	36.95	19	37.02	37.85	-16	20,752	-0.08%
2022/01/18	3	37.38	0	0.00	37.20	3	20,681	0.01%
2022/01/17	14	36.96	3	36.75	37.30	11	20,552	0.05%
2022/01/14	8	35.98	8	36.04	35.95	0	20,443	0.00%
2022/01/13	3	36.88	9	37.14	37.10	-6	20,335	-0.03%
2022/01/12	14	38.02	4	37.86	37.45	10	20,214	0.05%
2022/01/11	15	39.03	11	38.20	37.55	4	20,073	0.02%
2022/01/10	17	38.26	42	38.38	38.45	-25	19,660	-0.13%
2022/01/07	15	37.86	8	37.73	37.35	7	19,465	0.04%
2022/01/06	2	38.85	19	39.69	39.50	-17	19,166	-0.09%
2022/01/05	10.1	40.70	6	39.85	39.50	4.1	18,951	0.02%
2022/01/04	29	40.95	25.2	40.48	40.25	3.9	18,610	0.02%
2022/01/03	3	41.48	7	41.62	41.15	-4	18,251	-0.02%
2021/12/30	25	41.63	21	41.65	41.95	4	17,911	0.02%
2021/12/29	66	42.83	92.1	42.73	42.10	-26.1	17,373	-0.15%
2021/12/28	78.1	41.36	15	41.99	40.50	63.1	15,699	0.40%
2021/12/27	11	40.68	25.3	41.85	42.70	-14.3	14,005	-0.10%
2021/12/24	31	39.57	43.2	39.64	38.85	-12.2	13,294	-0.09%
2021/12/23	2.4	38.09	2	38.15	37.80	0.4	12,482	0.00%
2021/12/22	29	38.32	28	38.30	38.50	1	12,182	0.01%
2021/12/21	80.1	38.29	78	37.62	38.45	2.1	11,477	0.02%
2021/12/20	22	35.94	23.3	36.09	36.05	-1.3	10,414	-0.01%
2021/12/17	27.3	34.34	30	34.24	33.65	-2.8	9,733	-0.03%
2021/12/16	24	34.81	50	35.23	36.05	-26	9,412	-0.28%
2021/12/15	1	32.60	1	33.00	32.80	0	9,053	0.00%
2021/12/14	10	31.90	12	31.88	32.30	-2	9,050	-0.02%
2021/12/13	0	0.00	4	33.80	34.20	-4	8,968	-0.04%
2021/12/10	6	34.08	1	33.30	33.30	5	8,917	0.06%
2021/12/09	9	34.49	3	34.28	34.50	6	8,842	0.07%
2021/12/08	1	33.20	10	33.97	33.95	-9	8,733	-0.10%
2021/12/07	6	33.00	2.1	33.90	32.60	3.9	8,647	0.05%
2021/12/06	2	33.85	2	33.40	33.40	0	8,549	0.00%
2021/12/03	21	35.31	16	34.73	34.55	5	8,465	0.06%
2021/12/02	6	34.08	4	33.88	33.55	2	8,302	0.02%
2021/12/01	9	34.34	7	34.37	34.80	2	8,172	0.02%
2021/11/30	9	34.04	14	34.18	33.90	-5	8,102	-0.06%
2021/11/29	37	33.20	29	33.33	33.10	8	8,091	0.10%
2021/11/26	6	33.83	3	32.90	32.85	3	7,950	0.04%
2021/11/25	8	35.08	2	35.55	34.80	6	7,753	0.08%
2021/11/24	13	36.00	12	35.48	35.90	1	7,591	0.01%
2021/11/23	22	36.75	13.1	36.51	34.95	8.9	7,330	0.12%
2021/11/22	19	38.78	17	38.82	38.80	2	6,895	0.03%
2021/11/19	17	38.90	24.1	37.95	39.20	-7.1	6,507	-0.11%
2021/11/18	26	38.95	28.2	39.21	38.50	-2.2	5,837	-0.04%
2021/11/17	85.4	36.38	114	37.01	37.60	-28.6	4,400	-0.65%	大賣/
2021/11/16	35	34.18	4,160.2	34.20	34.20	-4,125.2	3,005	-137.28%	大賣/鉅額交易
2021/11/15	1	31.30	554	31.53	31.10	-553	2,274	-24.31%	大賣/鉅額交易
2021/11/12	2	29.00	62	28.87	28.75	-60	1,980	-3.03%
2021/11/11	3	28.72	0	0.00	28.60	3	2,165	0.14%
2021/11/10	20	28.75	4	29.28	29.45	16	2,166	0.74%
2021/11/09	43	28.39	0	0.00	28.00	43	2,124	2.02%
2021/11/05	5	27.56	5	27.75	27.50	0	2,181	0.00%
2021/11/04	0	0.00	25	27.78	27.85	-25	2,219	-1.13%
2021/11/03	10	27.44	9	27.46	27.50	1	2,245	0.04%
2021/11/02	13	27.71	7	27.97	27.25	6	2,299	0.26%
2021/11/01	14	27.98	15	28.10	28.00	-1	2,317	-0.04%
2021/10/29	6	28.50	11	28.39	28.45	-5	2,317	-0.22%
2021/10/28	1	27.45	7	27.59	27.40	-6	2,345	-0.26%
2021/10/27	13	27.15	0	0.00	27.15	13	2,349	0.55%
2021/10/26	1	27.00	1	27.00	26.45	0	2,400	0.00%
2021/10/25	0	0.00	51	26.15	26.50	-51	2,419	-2.11%
2021/10/22	15	26.55	103	26.34	26.40	-88	2,489	-3.53%	大賣/
2021/10/21	15	26.50	15	26.15	25.95	0	2,603	0.00%
2021/10/19	15	25.65	15	25.40	25.90	0	3,176	0.00%
2021/10/18	2	25.30	47	25.24	25.35	-45	3,608	-1.25%
2021/10/13	2	24.80	5	24.95	24.70	-3	3,973	-0.08%
2021/10/12	13	24.80	11	25.25	24.70	2	4,056	0.05%
2021/10/08	3	25.58	2	25.65	25.50	1	4,823	0.02%
2021/10/07	1	25.50	3	25.07	25.60	-2	4,935	-0.04%
2021/10/06	15	23.99	21	24.16	23.70	-6	5,063	-0.12%
2021/10/05	28	23.88	28	23.45	24.30	0	5,241	0.00%
2021/10/04	15	24.05	16	24.22	23.50	-1	5,255	-0.02%
2021/10/01	7	25.09	3	25.47	24.35	4	5,272	0.08%
2021/09/30	1	25.95	0	0.00	25.95	1	5,252	0.02%
2021/09/29	5	25.66	0	0.00	25.50	5	5,263	0.09%
2021/09/28	8	26.66	9	26.56	26.50	-1	5,300	-0.02%
2021/09/27	6	27.11	3	27.40	27.10	3	5,290	0.06%
2021/09/24	2	27.13	2	26.95	27.00	0	5,293	0.00%
2021/09/23	5	27.00	0	0.00	26.70	5	5,300	0.09%
2021/09/22	7	26.74	5	26.54	26.80	2	5,317	0.04%
2021/09/17	4	27.06	6	27.29	27.35	-2	5,323	-0.04%
2021/09/16	3	27.53	0	0.00	27.05	3	5,331	0.06%
2021/09/15	12	28.36	6	28.33	28.15	6	5,410	0.11%
2021/09/13	10	29.77	2	29.40	29.30	8	5,467	0.15%
2021/09/10	104	30.02	19	29.67	30.25	85	5,451	1.56%	大買/
2021/09/09	4	29.20	4	29.05	29.20	0	5,430	0.00%
2021/09/08	8	28.75	0	0.00	28.35	8	5,440	0.15%
2021/09/07	7	29.26	5	29.60	28.90	2	5,441	0.04%
2021/09/06	11	29.96	6	30.71	29.10	5	5,416	0.09%
2021/09/03	0	0.00	2	30.50	30.25	-2	5,398	-0.04%
2021/09/02	3	30.22	42	30.51	30.15	-39	5,393	-0.72%
2021/09/01	8	29.84	7	30.21	30.15	1	5,312	0.02%
2021/08/31	0	0.00	23	29.21	29.55	-23	5,288	-0.43%
2021/08/30	0	0.00	12	29.24	29.10	-12	5,285	-0.23%
2021/08/27	3	28.62	0	0.00	28.80	3	5,387	0.06%
2021/08/26	303	28.89	7	28.99	29.00	296	5,391	5.49%	大買/鉅額交易
2021/08/25	2	27.80	7	27.87	28.45	-5	5,395	-0.09%
2021/08/24	3	27.03	135	27.08	27.00	-132	5,391	-2.45%	大賣/鉅額交易
2021/08/23	3	26.88	80	26.56	27.05	-77	5,400	-1.43%
2021/08/20	5	25.96	124	26.15	25.75	-119	5,402	-2.20%	大賣/鉅額交易
2021/08/19	20	26.71	15	26.60	26.00	5	5,399	0.09%
2021/08/18	3	26.07	2	26.33	27.40	1	5,390	0.02%
2021/08/17	31	27.61	28	26.72	26.55	3	5,404	0.06%
2021/08/16	23	27.44	14	26.92	26.90	9	5,210	0.17%
2021/08/13	113	28.79	3	28.15	28.00	110	5,211	2.11%	大買/鉅額交易
2021/08/12	4	29.01	124	29.09	29.35	-120	5,205	-2.31%	大賣/鉅額交易
2021/08/11	42	29.13	20	29.60	28.30	22	5,234	0.42%
2021/08/10	24	29.59	21	29.89	29.55	3	5,218	0.06%
2021/08/09	16	30.25	13	30.78	29.60	3	5,237	0.06%
2021/08/06	57	30.83	59	31.01	30.65	-2	5,251	-0.04%
2021/08/05	20	30.70	25	31.20	30.50	-5	5,237	-0.10%
2021/08/04	5	30.46	1	30.50	30.40	4	5,317	0.08%
2021/08/03	16	30.35	25	30.70	30.70	-9	5,392	-0.17%
2021/08/02	11	29.88	1	29.90	29.70	10	5,327	0.19%
2021/07/30	155	29.82	159	30.69	29.65	-4	5,358	-0.07%	大買/大賣/
2021/07/29	8	29.42	4	29.54	29.45	4	5,364	0.07%
2021/07/28	19	29.28	14	29.24	29.05	5	5,426	0.09%
2021/07/27	243.1	31.55	236	31.63	30.40	7.1	5,510	0.13%	大買/大賣/
2021/07/26	62.1	32.84	20	32.32	31.95	42.1	5,751	0.73%
2021/07/23	27	31.86	12	32.42	32.75	15	5,687	0.26%
2021/07/22	11	30.85	30.7	31.36	32.15	-19.7	5,445	-0.36%
2021/07/21	7	30.53	45	30.21	29.85	-38	5,087	-0.75%
2021/07/20	4	29.28	8	28.96	28.60	-4	4,914	-0.08%
2021/07/19	11	29.23	1	29.00	29.00	10	4,937	0.20%
2021/07/16	14	29.50	9	29.74	29.55	5	4,978	0.10%
2021/07/15	154	31.29	163	31.66	29.75	-9	5,020	-0.18%	大買/大賣/
2021/07/14	14	29.59	78	29.33	31.00	-64	4,303	-1.49%
2021/07/13	10	29.62	10	29.20	29.20	0	4,212	0.00%
2021/07/12	41	29.62	14	29.43	30.00	27	4,084	0.66%
2021/07/09	11	28.32	7	28.26	28.40	4	3,924	0.10%
2021/07/07	11	28.25	0	0.00	27.90	11	4,011	0.27%
2021/07/06	5	28.65	0	0.00	27.95	5	4,063	0.12%
2021/07/05	11	28.74	8	28.55	28.30	3	4,169	0.07%
2021/07/02	1	27.65	6	27.65	27.65	-5	4,392	-0.11%
2021/07/01	9	27.51	6	27.95	27.10	3	4,503	0.07%
2021/06/30	2	27.30	0	0.00	27.45	2	4,548	0.04%
2021/06/29	2	27.55	0	0.00	27.40	2	4,592	0.04%
2021/06/28	1	27.90	0	0.00	28.00	1	4,656	0.02%
2021/06/25	5	28.07	5	28.25	28.00	0	4,653	0.00%
2021/06/24	3	28.00	10	28.53	28.50	-7	4,636	-0.15%
2021/06/23	51	28.16	13	27.79	27.70	38	4,510	0.84%
2021/06/22	2	26.38	0	0.00	26.25	2	4,483	0.04%
2021/06/21	6	26.53	0	0.00	26.20	6	4,503	0.13%
2021/06/18	3	27.33	1	27.20	27.10	2	4,538	0.04%
2021/06/17	0	0.00	17	27.52	27.50	-17	4,659	-0.36%
2021/06/16	3	26.82	0	0.00	26.75	3	4,700	0.06%
2021/06/15	0	0.00	1	27.55	27.55	-1	4,734	-0.02%
2021/06/10	0	0.00	2	27.55	27.55	-2	5,292	-0.04%
2021/06/09	0	0.00	13	27.30	27.00	-13	5,406	-0.24%
2021/06/08	1	26.65	0	0.00	26.65	1	5,410	0.02%
2021/06/07	0	0.00	4	26.40	26.40	-4	5,427	-0.07%
2021/06/04	4	26.90	2	26.73	26.30	2	5,450	0.04%
2021/06/02	18	27.43	7	27.65	26.90	11	5,431	0.20%
2021/06/01	1	27.00	2	27.05	27.30	-1	5,540	-0.02%
2021/05/31	2	26.43	7	26.59	26.50	-5	5,655	-0.09%
2021/05/28	4	26.05	0	0.00	26.05	4	5,667	0.07%
2021/05/27	1	25.15	8	26.10	25.65	-7	5,669	-0.12%
2021/05/26	1	25.65	0	0.00	25.45	1	5,678	0.02%
2021/05/25	3	25.55	1	26.20	25.40	2	5,697	0.04%
2021/05/24	2	24.03	0	0.00	24.85	2	5,695	0.04%
2021/05/21	4	23.99	5	23.95	24.05	-1	5,712	-0.02%
2021/05/20	9	23.62	0	0.00	23.30	9	5,729	0.16%
2021/05/19	3	23.70	21	23.57	23.95	-18	5,765	-0.31%
2021/05/18	1	22.15	4	22.38	22.65	-3	5,860	-0.05%
2021/05/17	11	21.00	3	21.17	20.60	8	5,872	0.14%
2021/05/14	5	23.23	4	23.38	22.85	1	5,832	0.02%
2021/05/13	2	22.30	1	22.95	22.95	1	5,788	0.02%
2021/05/12	14	23.47	32	23.21	22.95	-18	5,759	-0.31%
2021/05/11	34	26.08	39	25.40	25.50	-5	5,694	-0.09%
2021/05/10	5	27.59	0	0.00	27.75	5	5,618	0.09%
2021/05/07	0	0.00	6	28.68	28.70	-6	5,622	-0.11%
2021/05/06	14	28.16	5	28.14	27.60	9	5,592	0.16%
2021/05/05	16	28.54	1	29.00	28.00	15	5,559	0.27%
2021/05/04	22	29.63	30	28.93	28.95	-8	5,481	-0.15%
2021/05/03	47	33.06	6.6	31.99	31.50	40.4	5,347	0.75%
2021/04/29	0	0.00	95	34.40	35.00	-95	5,012	-1.90%
2021/04/28	1	31.85	73	32.35	31.85	-72	4,911	-1.47%
2021/04/27	5	31.47	16	32.50	31.35	-11	4,868	-0.23%
2021/04/26	3	32.05	1	32.50	31.50	2	4,819	0.04%
2021/04/23	6	31.29	59	31.87	31.45	-53	4,781	-1.11%
2021/04/22	36	31.37	13	31.12	30.20	23	4,736	0.49%
2021/04/21	9	31.51	47	31.67	31.75	-38	4,716	-0.81%
2021/04/20	70	30.30	14	30.70	30.85	56	4,625	1.21%
2021/04/19	5	29.92	2	29.95	30.00	3	4,658	0.06%
2021/04/16	9	30.24	6	30.25	30.25	3	4,789	0.06%
2021/04/15	0	0.00	4	29.99	30.45	-4	4,835	-0.08%
2021/04/14	28.1	29.53	7	29.53	29.75	21.1	4,875	0.43%
2021/04/13	20	31.44	5	30.65	30.65	15	4,971	0.30%
2021/04/12	58	31.65	8	31.45	31.40	50	5,074	0.99%
2021/04/09	26.1	31.85	100	31.94	31.45	-73.9	5,308	-1.39%
2021/04/08	283	32.26	39	32.64	32.50	244	5,258	4.64%	大買/鉅額交易
2021/04/07	534	31.50	9	31.57	31.55	525	5,053	10.39%	大買/鉅額交易
2021/04/06	518	30.85	12	30.89	30.80	506	4,980	10.16%	大買/鉅額交易
2021/04/01	289	30.19	7.2	30.34	30.55	281.9	5,039	5.59%	大買/鉅額交易
2021/03/31	22.2	30.17	19	30.29	30.25	3.2	5,029	0.06%
2021/03/30	4	29.51	0	0.00	29.60	4	5,009	0.08%
2021/03/29	4	29.69	0	0.00	29.50	4	5,081	0.08%
2021/03/26	4	29.46	0	0.00	29.45	4	5,136	0.08%
2021/03/25	1	29.60	2	30.05	29.40	-1	5,195	-0.02%
2021/03/24	3	29.72	9	29.67	29.55	-6	5,198	-0.12%
2021/03/23	7	29.86	18	29.86	29.80	-11	5,216	-0.21%
2021/03/22	42	30.68	7.4	30.69	30.75	34.6	5,186	0.67%
2021/03/19	7	29.91	23	29.61	30.15	-16	5,115	-0.31%
2021/03/18	11	30.02	5	30.20	29.95	6	5,102	0.12%
2021/03/17	41	30.03	3	29.95	29.85	38	5,176	0.73%
2021/03/16	102	31.47	52	31.59	31.05	50	5,162	0.97%	大買/
2021/03/15	2	29.25	19	29.63	30.65	-17	4,861	-0.35%
2021/03/12	6	27.75	3	27.98	27.90	3	5,045	0.06%
2021/03/11	0	0.00	5	27.63	27.70	-5	5,136	-0.10%
2021/03/10	7	27.09	3	27.20	27.25	4	5,216	0.08%
2021/03/09	10	26.92	4	27.03	26.75	6	5,271	0.11%
2021/03/08	16	27.81	6	27.77	27.60	10	5,408	0.18%
2021/03/05	11	28.48	14	28.87	28.50	-3	5,581	-0.05%
2021/03/04	28	28.72	6	28.65	28.60	22	5,586	0.39%
2021/03/03	9	27.61	44	27.37	27.85	-35	5,597	-0.63%
2021/03/02	8	28.56	2	28.75	28.35	6	5,806	0.10%
2021/02/26	12	28.57	7	28.69	28.45	5	6,243	0.08%
2021/02/25	7	28.34	9	28.71	28.40	-2	6,738	-0.03%
2021/02/24	5	29.42	5	29.40	28.65	0	7,997	0.00%
2021/02/23	0	0.00	3	29.07	29.00	-3	9,073	-0.03%
2021/02/22	6	29.08	37	28.96	28.90	-31	9,334	-0.33%
2021/02/19	3	29.00	1	29.00	29.15	2	9,409	0.02%
2021/02/18	0	0.00	6	29.83	29.95	-6	9,480	-0.06%
2021/02/17	1	28.00	7	27.92	28.20	-6	9,364	-0.06%
2021/02/05	2	26.88	0.2	26.90	26.90	1.8	9,352	0.02%
2021/02/02	0	0.00	5	27.04	26.70	-5	9,535	-0.05%
2021/02/01	10	25.20	0	0.00	25.95	10	9,590	0.10%
2021/01/29	4	26.74	14	26.26	25.65	-10	9,685	-0.10%
2021/01/28	2	26.70	20	26.60	26.60	-18	9,714	-0.19%
2021/01/26	0	0.00	3	27.30	27.20	-3	10,009	-0.03%
2021/01/25	8	27.19	1	27.45	27.45	7	10,091	0.07%
2021/01/22	2	27.05	11	27.09	27.40	-9	10,238	-0.09%
2021/01/21	11	28.04	12	27.20	26.90	-1	10,427	-0.01%
2021/01/20	24	27.75	15	27.40	26.80	9	10,967	0.08%
2021/01/19	20	28.65	2	28.50	28.30	18	11,098	0.16%
2021/01/18	10	27.72	24	27.17	28.20	-14	11,831	-0.12%
2021/01/15	2	28.65	14	28.93	28.60	-12	12,225	-0.10%
2021/01/14	1	28.65	6	29.61	29.65	-5	12,507	-0.04%
2021/01/13	6	28.90	15	28.77	28.80	-9	12,598	-0.07%
2021/01/12	25	28.81	6	29.13	28.35	19	12,580	0.15%
2021/01/11	10	29.08	3	29.02	29.10	7	12,496	0.06%
2021/01/08	8	30.54	30	30.71	30.45	-22	12,341	-0.18%
2021/01/07	18	30.70	0	0.00	30.60	18	12,288	0.15%
2021/01/06	30	31.54	111	31.35	30.40	-81	12,229	-0.66%	大賣/
2021/01/05	22	32.68	11	32.53	32.35	11	12,069	0.09%
2021/01/04	125	32.85	53	32.61	33.50	72	12,059	0.60%	大買/
2020/12/31	7	31.34	0.1	31.20	31.30	6.9	11,798	0.06%
2020/12/30	6	31.38	13	31.78	31.55	-7	11,785	-0.06%
2020/12/29	8	30.76	16	31.01	30.60	-8	11,705	-0.07%
2020/12/28	47	32.10	13	31.93	31.45	34	11,649	0.29%
2020/12/25	31	31.65	8	31.70	31.60	23	11,527	0.20%
2020/12/24	717	31.57	16	31.49	31.30	701	11,481	6.11%	大買/鉅額交易
2020/12/23	705	30.89	25	31.23	31.10	680	11,414	5.96%	大買/鉅額交易
2020/12/22	906	30.72	5	30.57	30.00	901	11,371	7.92%	大買/鉅額交易
2020/12/21	746	30.00	9	30.19	30.50	737	11,318	6.51%	大買/鉅額交易
2020/12/18	262	30.31	3	30.50	30.30	259	11,252	2.30%	大買/鉅額交易
2020/12/17	5	30.86	0	0.00	30.40	5	11,232	0.04%
2020/12/16	2	30.70	0	0.00	30.50	2	11,203	0.02%
2020/12/15	2	30.50	2	30.10	30.10	0	11,195	0.00%
2020/12/14	5	31.03	0	0.00	31.10	5	11,158	0.04%
2020/12/11	8	30.36	1	30.75	30.75	7	11,187	0.06%
2020/12/10	3	31.83	18	31.84	31.80	-15	11,294	-0.13%
2020/12/09	17	32.23	3	32.42	32.25	14	11,269	0.12%
2020/12/08	9	32.18	36	31.88	32.35	-27	11,115	-0.24%
2020/12/07	3	30.47	8	30.96	30.35	-5	10,796	-0.05%
2020/12/04	24	31.05	10	31.10	30.90	14	10,693	0.13%
2020/12/03	1	30.85	9.6	31.10	30.70	-8.6	10,603	-0.08%
2020/12/02	18	31.18	2	31.43	31.00	16	10,529	0.15%
2020/12/01	46	31.04	54	31.97	32.30	-8	10,377	-0.08%
2020/11/30	21	31.18	10	30.59	30.80	11	10,174	0.11%
2020/11/27	21	31.47	1	31.40	31.60	20	10,085	0.20%
2020/11/26	17	31.88	2	32.10	31.60	15	9,960	0.15%
2020/11/25	16	32.49	74	32.01	32.90	-58	9,749	-0.59%
2020/11/24	34	34.03	69.6	33.79	32.35	-35.6	9,307	-0.38%
2020/11/23	25	35.16	4,016	36.07	34.45	-3,991	8,807	-45.31%	大賣/鉅額交易
2020/11/20	116	34.19	59	34.45	34.25	57	7,540	0.76%	大買/
2020/11/19	0	0.00	26.7	31.40	32.05	-26.7	6,443	-0.41%
2020/11/18	5	29.10	2	29.05	29.15	3	6,167	0.05%
2020/11/17	9	29.27	0	0.00	28.85	9	6,083	0.15%
2020/11/16	8	28.02	1	28.25	28.10	7	6,065	0.12%
2020/11/13	2	27.70	7	27.52	27.75	-5	6,086	-0.08%
2020/11/12	18	28.22	5	27.75	27.65	13	6,186	0.21%
2020/11/11	5	27.50	0	0.00	27.25	5	6,147	0.08%
2020/11/10	4	27.90	30	27.61	27.50	-26	6,138	-0.42%
2020/11/09	5	28.30	5	28.50	28.30	0	6,107	0.00%
2020/11/06	10	29.35	12	29.45	28.75	-2	6,048	-0.03%
2020/11/05	8	28.78	5	28.91	28.75	3	6,016	0.05%
2020/11/04	31	29.19	9.5	29.77	28.55	21.5	5,975	0.36%
2020/11/03	7.5	29.05	6	29.33	28.90	1.5	5,809	0.03%
2020/11/02	4	28.15	0	0.00	28.15	4	5,899	0.07%
2020/10/30	72	29.86	13.2	30.57	28.85	58.8	5,835	1.01%
2020/10/29	484	29.63	21	29.07	30.25	463	5,724	8.09%	大買/鉅額交易
2020/10/28	949	30.72	26	30.41	29.60	923	5,549	16.63%	大買/鉅額交易
2020/10/27	1,037	29.07	11	28.96	29.00	1,026	4,977	20.61%	大買/鉅額交易
2020/10/26	1,537	29.29	30	28.75	29.60	1,507	4,874	30.91%	大買/鉅額交易
2020/10/23	20	27.90	16	28.03	28.15	4	4,240	0.09%
2020/10/22	3	26.38	0	0.00	25.60	3	4,063	0.07%
2020/10/21	1	26.10	15	27.11	27.20	-14	4,189	-0.33%
2020/10/19	0	0.00	1	24.40	24.40	-1	4,666	-0.02%
2020/10/14	4	24.55	1	24.80	24.60	3	4,898	0.06%
2020/10/13	0	0.00	0	24.50	24.50	0	4,986	0.00%
2020/10/12	2	24.48	0	0.00	24.80	2	5,011	0.04%
2020/10/07	0	0.00	6	24.50	24.30	-6	4,939	-0.12%
2020/09/30	3	23.05	0	0.00	23.15	3	5,320	0.06%
2020/09/29	1	22.70	0	0.00	22.65	1	5,670	0.02%
2020/09/25	0	0.00	6	23.55	22.30	-6	6,705	-0.09%
2020/09/23	0	0.00	1	24.40	24.15	-1	7,308	-0.01%
2020/09/22	6	24.10	120	23.95	24.10	-114	7,451	-1.53%	大賣/鉅額交易
2020/09/21	1	24.75	0	0.00	24.75	1	7,592	0.01%
2020/09/18	0	0.00	7	25.36	25.45	-7	7,721	-0.09%
2020/09/16	7	25.47	0	0.00	25.10	7	8,419	0.08%
2020/09/15	121	27.07	0	0.00	26.25	121	8,361	1.45%	大買/鉅額交易
2020/09/14	1	25.65	7	26.36	26.60	-6	8,192	-0.07%
2020/09/11	0	0.00	14	24.31	24.20	-14	8,199	-0.17%
2020/09/10	5	24.20	9	24.70	24.15	-4	8,205	-0.05%
2020/09/02	0	0.00	2	25.50	25.25	-2	8,359	-0.02%
2020/09/01	22	24.11	11	24.17	24.35	11	8,310	0.13%
2020/08/28	0	0.00	7	24.47	24.20	-7	8,290	-0.08%
2020/08/27	6	24.31	0	0.00	24.45	6	8,356	0.07%
2020/08/26	10	24.97	0	0.00	24.85	10	8,479	0.12%
2020/08/25	1	24.75	0	0.00	24.75	1	8,569	0.01%
2020/08/24	0	0.00	1	24.80	24.45	-1	8,550	-0.01%
2020/08/20	13	24.62	3	23.45	23.85	10	8,522	0.12%
2020/08/18	7	26.26	21	26.44	26.20	-14	8,396	-0.17%
2020/08/17	11	28.50	8	28.29	28.40	3	8,285	0.04%
2020/08/14	30	27.67	5	27.53	27.80	25	8,243	0.30%
2020/08/13	4	27.23	5	26.80	26.85	-1	8,268	-0.01%
2020/08/12	2	26.33	2	26.90	26.90	0	8,265	0.00%
2020/08/11	7	26.53	11	26.87	26.80	-4	8,280	-0.05%
2020/08/10	1	27.90	0	0.00	27.90	1	8,278	0.01%
2020/08/07	5	28.14	2	28.10	28.10	3	8,298	0.04%
2020/08/06	25	29.65	9	29.54	28.65	16	8,263	0.19%
2020/08/05	3	27.95	16.8	28.00	28.50	-13.8	8,069	-0.17%
2020/08/04	5	27.75	11	27.90	27.90	-6	8,049	-0.07%
2020/08/03	11	28.25	9	28.00	28.00	2	8,009	0.02%
2020/07/30	4	28.20	2	28.20	28.30	2	8,029	0.02%
2020/07/29	0	0.00	2	27.38	27.25	-2	7,957	-0.03%
2020/07/28	18	28.25	16	28.59	27.40	2	7,841	0.03%
2020/07/27	47	31.47	139	31.03	30.40	-92	7,617	-1.21%	大賣/
2020/07/24	117	30.99	24	31.34	32.10	93	7,181	1.30%	大買/
2020/07/23	16	29.29	7	29.19	29.20	9	6,628	0.14%
2020/07/22	6	29.52	11.1	29.88	29.60	-5.1	6,567	-0.08%
2020/07/21	2	28.73	22	29.02	29.40	-20	6,486	-0.31%
2020/07/20	2	25.90	0	0.00	27.45	2	6,394	0.03%
2020/07/17	5	29.48	9	27.62	27.40	-4	6,359	-0.06%
2020/07/16	2	28.30	0	0.00	28.15	2	6,363	0.03%
2020/07/15	2	27.50	0	0.00	27.50	2	6,347	0.03%
2020/07/14	3	28.22	6	28.37	27.90	-3	6,334	-0.05%
2020/07/13	5	29.00	17	28.32	29.60	-12	6,287	-0.19%
2020/07/10	2	28.75	0	0.00	28.95	2	6,155	0.03%
2020/07/09	15	32.19	11	32.21	31.40	4	6,083	0.07%
2020/07/08	39.5	33.62	17	34.35	33.00	22.5	5,942	0.38%
2020/07/07	70	33.68	87.3	33.94	34.20	-17.3	5,589	-0.31%
2020/07/06	36	31.21	22.2	31.46	32.15	13.8	4,892	0.28%
2020/07/03	31	28.27	37	28.84	29.25	-6	4,582	-0.13%
2020/07/02	0	0.00	12	26.60	26.60	-12	4,051	-0.30%
2020/07/01	9	23.13	23.8	23.98	24.20	-14.8	3,952	-0.37%
2020/06/30	32	22.87	27	21.92	22.00	5	3,806	0.13%
2020/06/29	28	23.63	8	24.19	23.60	20	3,652	0.55%
2020/06/24	6	24.02	18	24.03	23.80	-12	3,517	-0.34%
2020/06/23	72	24.31	76	24.46	23.65	-4	3,383	-0.12%
2020/06/22	13	22.95	10	22.95	22.95	3	2,833	0.11%
2020/06/19	1	20.90	1	20.90	20.90	0	2,835	0.00%
2020/06/18	19	18.91	31.4	18.47	19.00	-12.4	2,799	-0.44%
2020/06/16	2	18.05	2	17.95	17.90	0	2,761	0.00%
2020/06/15	1	17.85	3	17.70	17.55	-2	2,795	-0.07%
2020/06/12	9	17.44	4	18.00	18.00	5	2,825	0.18%
2020/06/11	5	18.10	23	18.08	17.75	-18	2,856	-0.63%
2020/06/10	3	17.65	0	0.00	17.60	3	2,822	0.11%
2020/06/09	0	0.00	10	17.90	17.80	-10	2,916	-0.34%
2020/06/08	5	17.70	0	0.00	17.65	5	3,239	0.15%
2020/06/05	12	17.83	5	18.10	17.80	7	3,493	0.20%
2020/06/04	27	17.81	0	0.00	17.75	27	3,498	0.77%
2020/06/03	8	17.85	15	18.08	17.95	-7	3,504	-0.20%
2020/06/02	24	17.97	10	17.85	18.00	14	3,450	0.41%
2020/06/01	42	18.01	15	17.70	18.10	27	3,347	0.81%
2020/05/29	2	16.75	0	0.00	16.70	2	3,290	0.06%
2020/05/25	0	0.00	1	17.10	17.15	-1	3,435	-0.03%
2020/05/22	5	17.20	0	0.00	16.65	5	3,428	0.15%
2020/05/21	2	17.10	1	17.10	17.00	1	3,421	0.03%
2020/05/20	15	17.34	1	17.30	17.05	14	3,413	0.41%
2020/05/19	5	16.60	5	17.15	17.00	0	3,382	0.00%
2020/05/18	5	17.15	4	17.41	16.80	1	3,366	0.03%
2020/05/15	5	17.30	5	17.15	17.05	0	3,320	0.00%
2020/05/14	5	16.95	0	0.00	16.50	5	3,236	0.15%
2020/05/13	0	0.00	27	16.76	17.05	-27	3,205	-0.84%
2020/05/12	2	16.80	0	0.00	16.20	2	3,189	0.06%
2020/05/11	0	0.00	15	16.70	16.65	-15	3,177	-0.47%
2020/05/08	5	16.70	1	17.05	16.75	4	3,171	0.13%
2020/05/07	20	16.65	2	16.90	16.85	18	3,161	0.57%
2020/04/30	0	0.00	9	15.48	15.45	-9	3,152	-0.29%
2020/04/29	6	15.23	0	0.00	15.25	6	3,165	0.19%
2020/04/28	0	0.00	5	15.00	14.95	-5	3,156	-0.16%
2020/04/24	0	0.00	1	15.10	14.65	-1	3,181	-0.03%
2020/04/23	0	0.00	1	14.90	15.00	-1	3,162	-0.03%
2020/04/22	1	14.60	6	14.71	14.60	-5	3,193	-0.16%
2020/04/21	10	15.18	0	0.00	14.45	10	3,198	0.31%
2020/04/20	0	0.00	1	14.80	14.90	-1	3,148	-0.03%
2020/04/15	1	14.25	2	14.40	14.40	-1	3,262	-0.03%
2020/04/14	1	14.60	0	0.00	14.25	1	3,270	0.03%
2020/04/13	0.4	13.70	0	0.00	13.70	0.4	3,203	0.01%
2020/04/09	2	13.90	2	13.70	13.70	0	3,206	0.00%
2020/04/07	1	13.60	0	0.00	13.50	1	3,161	0.03%
2020/04/06	0	0.00	5	12.75	12.95	-5	3,132	-0.16%
2020/04/01	0	0.00	2	12.58	12.70	-2	3,142	-0.06%
2020/03/31	0	0.00	10	12.63	12.35	-10	3,164	-0.32%
2020/03/30	0	0.00	1	12.40	12.45	-1	3,156	-0.03%
2020/03/27	5	12.30	5	12.70	12.25	0	3,176	0.00%
2020/03/26	0	0.00	25	12.05	12.50	-25	3,171	-0.79%
2020/03/25	5	12.40	15	12.43	12.40	-10	3,166	-0.32%
2020/03/24	5	11.75	1	11.95	11.95	4	3,159	0.13%
2020/03/20	1	12.35	0	0.00	12.35	1	3,270	0.03%
2020/03/19	2	11.55	1	11.55	11.55	1	3,254	0.03%
2020/03/18	1	13.05	1	13.65	12.80	0	3,202	0.00%
2020/03/17	0	0.00	0.9	13.10	13.10	-0.9	3,214	-0.03%
2020/03/16	5	15.50	0	0.00	14.30	5	3,185	0.16%
2020/03/13	2	15.80	40	15.78	15.80	-38	3,098	-1.23%
2020/03/12	60	18.35	16	18.81	17.50	44	2,996	1.47%
2020/03/11	0	0.00	3	18.68	18.20	-3	2,638	-0.11%
2020/03/10	0	0.00	3	16.92	17.15	-3	2,373	-0.13%
2020/03/09	5	17.40	0	0.00	17.35	5	2,341	0.21%
2020/03/05	0	0.00	5	18.31	17.90	-5	2,305	-0.22%
2020/03/04	3	18.33	4	17.65	17.95	-1	2,281	-0.04%
2020/03/03	1	17.80	1	17.65	17.45	0	2,253	0.00%
2020/03/02	4	17.15	0	0.00	17.10	4	2,241	0.18%
2020/02/27	3	17.05	0	0.00	16.90	3	2,256	0.13%
2020/02/26	15	18.57	0.3	17.75	17.75	14.7	2,319	0.64%
2020/02/25	14	17.99	3	17.50	18.00	11	2,239	0.49%
2020/02/24	1	17.65	0	0.00	17.75	1	2,263	0.04%
2020/02/20	0	0.00	12	17.97	17.95	-12	2,447	-0.49%
2020/02/19	1	17.45	3	17.50	17.45	-2	2,537	-0.08%
2020/02/18	0	0.00	12	17.15	17.15	-12	2,530	-0.47%
2020/02/17	10	16.75	4	16.70	16.70	6	2,519	0.24%
2020/02/12	4	16.14	0	0.00	16.25	4	2,536	0.16%
2020/02/10	0	0.00	3	16.05	16.10	-3	2,563	-0.12%
2020/02/05	11	16.43	0	0.00	16.20	11	2,852	0.39%
2020/02/03	2.2	14.90	5	14.85	14.90	-2.8	2,965	-0.09%
2020/01/31	0	0.00	9	15.85	15.95	-9	3,036	-0.30%
2020/01/30	3	16.53	2	16.50	16.40	1	3,109	0.03%
2020/01/20	9	18.36	3	18.20	18.20	6	3,153	0.19%
2020/01/16	26	18.33	0	0.00	18.20	26	3,353	0.78%
2020/01/15	3	18.13	0	0.00	18.05	3	3,567	0.08%
2020/01/14	5	17.95	14	18.31	18.60	-9	3,668	-0.25%
2020/01/10	21	18.28	26	17.70	17.80	-5	4,358	-0.11%
2020/01/09	13	18.24	7	18.35	18.40	6	4,449	0.13%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2020/01/03	2	17.68	1	18.20	17.75	1	5,312	0.02%
2020/01/02	0	0.00	4	18.00	18.00	-4	5,705	-0.07%
2019/12/27	0	0.00	2	18.10	17.95	-2	8,465	-0.02%
2019/12/26	0	0.00	2	18.45	18.10	-2	9,213	-0.02%
2019/12/24	2	18.10	0	0.00	17.95	2	9,311	0.02%
2019/12/20	4	18.65	0	0.00	18.70	4	9,328	0.04%
2019/12/18	1	18.85	3	18.88	18.85	-2	9,385	-0.02%
2019/12/17	16	19.02	14	19.24	19.20	2	9,449	0.02%
2019/12/16	0	0.00	4	18.10	18.20	-4	9,362	-0.04%
2019/12/13	0	0.00	0.6	17.95	18.05	-0.6	9,373	-0.01%
2019/12/12	30	18.54	30	18.20	17.90	0	9,555	0.00%
2019/12/11	0	0.00	15.9	18.22	18.40	-15.9	9,579	-0.17%
2019/12/10	9	17.85	0	0.00	17.90	9	9,626	0.09%
2019/12/04	4	17.90	0	0.00	17.95	4	10,172	0.04%
2019/12/03	0	0.00	5	18.20	18.20	-5	10,271	-0.05%
2019/11/26	0.1	19.10	3	19.10	19.10	-2.9	10,760	-0.03%
2019/11/25	1	19.75	3	19.57	19.50	-2	10,826	-0.02%
2019/11/22	1	18.95	3	18.80	18.75	-2	10,773	-0.02%
2019/11/21	0	0.00	5	19.30	19.10	-5	10,801	-0.05%
2019/11/20	5	19.10	4	19.50	19.10	1	10,899	0.01%
2019/11/19	5.1	19.05	0	0.00	19.35	5.1	10,952	0.05%
2019/11/18	12	19.00	4	19.11	19.40	8	11,015	0.07%
2019/11/15	1	17.50	1	17.95	17.65	0	10,976	0.00%
2019/11/13	0	0.00	3	17.85	17.75	-3	11,060	-0.03%
2019/11/12	0	0.00	13	17.44	17.35	-13	11,057	-0.12%
2019/11/11	15	17.72	0.4	17.10	17.10	14.6	11,095	0.13%
2019/11/08	0	0.00	11.3	18.14	18.15	-11.3	11,152	-0.10%
2019/11/07	20.1	17.90	20	18.13	17.85	0.1	11,173	0.00%
2019/11/06	11.2	18.19	11	18.20	18.30	0.2	11,229	0.00%
2019/11/05	11	19.67	1	18.75	18.90	10	11,211	0.09%
2019/11/04	2.3	21.09	17.7	20.94	20.75	-15.5	11,288	-0.14%
2019/10/23	0	0.00	53	12.68	12.75	-53	11,215	-0.47%
2019/10/21	13	12.93	5	12.85	12.85	8	11,267	0.07%
2019/10/18	20	13.62	12	13.41	13.40	8	11,359	0.07%
2019/10/17	22	13.64	5	13.55	13.55	17	11,532	0.15%
2019/10/16	2	13.75	2	13.68	13.60	0	11,948	0.00%
2019/10/15	1	13.80	8	13.64	13.55	-7	11,954	-0.06%
2019/10/14	20	13.94	4	14.25	13.60	16	12,085	0.13%
2019/10/09	6	14.23	4	14.25	14.30	2	12,259	0.02%
2019/10/08	18	14.15	3	14.07	14.10	15	12,546	0.12%
2019/10/07	54	14.57	33	14.67	14.30	21	12,384	0.17%
2019/10/04	0	0.00	5	13.99	14.00	-5	11,820	-0.04%
2019/10/03	3	13.95	2	13.78	13.70	1	11,663	0.01%
2019/10/02	6	13.32	22	13.78	14.00	-16	11,503	-0.14%
2019/10/01	10	13.71	2	13.85	13.50	8	11,294	0.07%
2019/09/27	39	13.63	20	13.55	13.45	19	11,058	0.17%
2019/09/26	50	14.38	20	14.43	14.25	30	10,717	0.28%
2019/09/25	32	14.44	55	14.13	14.50	-23	10,322	-0.22%
2019/09/24	45	14.71	45	14.55	14.30	0	9,829	0.00%
2019/09/23	41	13.38	62	13.37	14.00	-21	8,719	-0.24%
2019/09/20	47	12.23	171	12.42	12.85	-124	7,590	-1.63%	大賣/鉅額交易
2019/09/19	5	11.45	31	11.52	11.70	-26	6,828	-0.38%
2019/09/18	2	11.20	2	11.25	11.20	0	6,718	0.00%
2019/09/17	19	11.22	0	0.00	11.25	19	6,714	0.28%
2019/09/16	1	11.30	0	0.00	11.25	1	6,689	0.01%
2019/09/12	5	11.60	5	11.57	11.40	0	6,679	0.00%
2019/09/10	14	11.41	0	0.00	11.35	14	6,614	0.21%
2019/09/09	0	0.00	14	11.65	11.80	-14	6,543	-0.21%
2019/09/06	5	11.75	0	0.00	11.70	5	6,571	0.08%
2019/09/05	31	11.89	6	12.18	11.75	25	6,568	0.38%
2019/09/04	2	11.50	25	11.85	11.90	-23	6,586	-0.35%
2019/09/03	33	11.53	0	0.00	11.45	33	6,510	0.51%
2019/09/02	3	11.57	2	11.60	11.60	1	6,438	0.02%
2019/08/30	5	11.71	5	11.55	11.55	0	6,404	0.00%
2019/08/29	23	11.81	18	11.85	11.70	5	6,326	0.08%
2019/08/28	22	11.58	55	11.67	11.55	-33	5,999	-0.55%
2019/08/27	12	11.43	9	11.64	11.45	3	5,865	0.05%
2019/08/22	0	0.00	17	11.49	11.40	-17	5,660	-0.30%
2019/08/21	37	11.76	6	12.05	11.65	31	5,538	0.56%
2019/08/19	45	11.51	0	0.00	11.55	45	5,280	0.85%
2019/08/16	1	11.35	40	11.36	11.30	-39	5,185	-0.75%
2019/08/15	13	11.14	50	11.00	11.10	-37	5,133	-0.72%
2019/08/14	71	11.47	36	11.49	11.30	35	5,099	0.69%
2019/08/13	29	11.32	56	11.38	11.30	-27	4,980	-0.54%
2019/08/12	16	11.41	42	11.70	11.80	-26	4,881	-0.53%
2019/08/08	0	0.00	13	10.67	11.05	-13	4,652	-0.28%
2019/08/07	16	10.19	2	10.40	10.05	14	4,580	0.31%
2019/08/05	8	10.68	0	0.00	10.60	8	4,498	0.18%
2019/08/02	6	11.00	0	0.00	10.90	6	4,487	0.13%
2019/08/01	5	11.40	7	11.49	11.20	-2	4,462	-0.04%
2019/07/31	5	11.25	4	11.34	11.30	1	4,394	0.02%
2019/07/30	11	11.09	0	0.00	11.05	11	4,383	0.25%
2019/07/29	5	11.54	0	0.00	11.50	5	4,347	0.12%
2019/07/26	57	12.08	30	11.75	11.65	27	4,311	0.63%
2019/07/25	0	0.00	8	12.04	12.10	-8	4,237	-0.19%
2019/07/24	55	11.84	5	11.75	11.90	50	4,191	1.19%
2019/07/23	9	11.85	0	0.00	11.75	9	4,095	0.22%
2019/07/22	41	12.60	4	12.44	12.20	37	3,954	0.94%
2019/07/19	63	12.40	27	12.49	12.50	36	3,741	0.96%
2019/07/18	27	12.21	22.2	12.41	11.90	4.8	3,469	0.14%
2019/07/17	2	11.65	33	11.29	11.70	-31	2,972	-1.04%
2019/07/16	30	11.16	5	11.09	11.20	25	2,851	0.88%
2019/07/15	38	10.45	53	10.65	11.10	-15	2,618	-0.57%
2019/07/12	3	10.05	51	10.18	10.20	-48	2,193	-2.19%
2019/07/11	11	9.25	11	9.28	9.30	0	1,790	0.00%
2019/07/10	6	9.14	0	0.00	9.14	6	1,792	0.33%
2019/07/09	14	9.18	2	9.17	9.17	12	1,788	0.67%
2019/07/04	0	0.00	3	9.66	9.69	-3	1,754	-0.17%
2019/07/03	4	9.43	0	0.00	9.40	4	1,737	0.23%
2019/07/02	0	0.00	11	9.57	9.53	-11	1,733	-0.63%
2019/07/01	5	9.43	0	0.00	9.41	5	1,744	0.29%
2019/06/28	0	0.00	1	9.31	9.37	-1	1,748	-0.06%
2019/06/27	1	9.26	10	9.35	9.26	-9	1,747	-0.51%
2019/06/26	11	9.20	10	9.25	9.20	1	1,778	0.06%
2019/06/25	16	9.18	0	0.00	9.16	16	1,843	0.87%
2019/06/24	8	9.46	0	0.00	9.36	8	1,876	0.43%
2019/06/21	8	9.54	8	9.52	9.53	0	1,939	0.00%
2019/06/20	0.1	9.72	10	9.78	9.71	-9.9	2,043	-0.48%
2019/06/19	8	9.55	0	0.00	9.70	8	2,240	0.36%
2019/06/18	5	9.58	5	9.68	9.58	0	2,230	0.00%
2019/06/14	0	0.00	2	10.05	9.66	-2	2,225	-0.09%
2019/06/13	1	9.80	0	0.00	9.53	1	2,158	0.05%
2019/06/12	1	10.10	18	9.53	9.91	-17	2,123	-0.80%
2019/06/11	0	0.00	5	9.31	9.29	-5	1,912	-0.26%
2019/06/10	16	9.26	0	0.00	9.20	16	1,912	0.84%
2019/06/06	0	0.00	4	9.42	9.33	-4	1,901	-0.21%
2019/06/05	0	0.00	10	9.41	9.24	-10	1,899	-0.53%
2019/06/04	6	9.21	0	0.00	9.21	6	1,897	0.32%
2019/06/03	11	9.32	0	0.00	9.27	11	1,902	0.58%
2019/05/31	5	9.43	15	9.52	9.48	-10	1,907	-0.52%
2019/05/30	10	9.40	0	0.00	9.39	10	1,910	0.52%
2019/05/27	2	9.38	10	9.33	9.27	-8	1,905	-0.42%
2019/05/24	1	9.13	20	9.25	9.38	-19	1,913	-0.99%
2019/05/23	0	0.00	2	8.89	8.91	-2	1,951	-0.10%
2019/05/21	3	8.90	3	8.93	8.90	0	2,011	0.00%
2019/05/20	2	8.69	0	0.00	8.59	2	2,111	0.09%
2019/05/17	3	9.30	0	0.00	9.12	3	2,087	0.14%
2019/05/16	2	9.39	1	9.34	9.30	1	2,089	0.05%
2019/05/15	7.1	9.53	5	9.60	9.53	2.1	2,091	0.10%
2019/05/14	0	0.00	1	9.60	9.69	-1	2,084	-0.05%
2019/05/13	6	9.30	5	9.10	9.16	1	2,069	0.05%
2019/05/10	8	9.52	0	0.00	9.46	8	2,047	0.39%
2019/05/09	7	9.73	0	0.00	9.61	7	2,029	0.34%
2019/05/08	5	10.05	0	0.00	10.05	5	1,997	0.25%
2019/05/06	16	10.20	1	10.25	10.05	15	1,955	0.77%
2019/05/03	3	10.58	5	10.60	10.55	-2	1,912	-0.10%
2019/05/02	11	10.42	10	10.46	10.50	1	1,889	0.05%
2019/04/30	2	10.85	0	0.00	10.80	2	1,762	0.11%
2019/04/29	8	12.03	0	0.00	12.00	8	1,723	0.46%
2019/04/25	0	0.00	2	12.60	12.55	-2	1,706	-0.12%
2019/04/23	0	0.00	10	12.65	12.70	-10	1,702	-0.59%
2019/04/22	8	12.53	9	12.49	12.50	-1	1,691	-0.06%
2019/04/18	3	12.85	0	0.00	12.65	3	1,673	0.18%
2019/04/17	0	0.00	31	12.95	12.90	-31	1,657	-1.87%
2019/04/16	7	12.95	2	12.90	13.15	5	1,651	0.30%
2019/04/15	2	12.70	0	0.00	12.70	2	1,642	0.12%
2019/04/12	5	13.00	0	0.00	12.60	5	1,867	0.27%
2019/04/11	5	13.10	0	0.00	13.00	5	1,851	0.27%
2019/04/10	1	13.45	0	0.00	13.35	1	1,842	0.05%
2019/04/09	1	13.45	0	0.00	13.35	1	1,836	0.05%
2019/04/08	5	13.45	0	0.00	13.50	5	1,825	0.27%
2019/04/03	7	13.48	6	13.70	13.45	1	1,809	0.06%
2019/04/01	11	13.45	0	0.00	13.35	11	1,765	0.62%
2019/03/29	0	0.00	4	13.70	13.55	-4	1,741	-0.23%
2019/03/28	4	13.40	0	0.00	13.55	4	1,703	0.23%
2019/03/27	0	0.00	2	13.70	13.95	-2	1,625	-0.12%
2019/03/26	12	13.63	10	13.75	13.50	2	1,579	0.13%
2019/03/25	2	13.70	0	0.00	13.65	2	1,506	0.13%
2019/03/22	15	13.12	25	13.66	13.90	-10	1,391	-0.72%
2019/03/20	0	0.00	3	12.65	12.70	-3	1,262	-0.24%
2019/03/19	5	12.85	8	12.89	12.85	-3	1,266	-0.24%
2019/03/18	0	0.00	11	12.60	12.60	-11	1,276	-0.86%
2019/03/15	5	12.40	10	12.55	12.40	-5	1,271	-0.39%
2019/03/14	10	12.43	0	0.00	12.45	10	1,267	0.79%
2019/03/13	0	0.00	5	12.50	12.50	-5	1,323	-0.38%
2019/03/12	2	12.20	0	0.00	12.20	2	1,325	0.15%
2019/03/11	5	12.20	0	0.00	12.15	5	1,339	0.37%
2019/03/08	5	12.20	0	0.00	12.15	5	1,339	0.37%
2019/03/07	13	12.39	0	0.00	12.25	13	1,337	0.97%
2019/03/06	10	12.45	11	12.60	12.50	-1	1,371	-0.07%
2019/03/04	1	12.50	0	0.00	12.45	1	1,361	0.07%
2019/02/22	2	12.80	15	12.95	12.90	-13	1,320	-0.98%
2019/02/21	0	0.00	10	12.95	12.95	-10	1,247	-0.80%
2019/02/20	10	12.47	0	0.00	12.35	10	1,207	0.83%
2019/02/19	15	12.62	145	12.48	12.60	-130	1,182	-10.99%	大賣/鉅額交易
2019/02/18	0	0.00	10	11.85	11.90	-10	1,063	-0.94%
2019/02/15	20	11.80	10	12.00	11.65	10	1,069	0.93%
2019/02/14	0	0.00	9	11.86	11.85	-9	1,094	-0.82%
2019/02/13	0	0.00	2	11.70	11.65	-2	1,086	-0.18%
2019/01/29	8	11.56	1	11.50	11.55	7	1,075	0.65%
2019/01/28	0	0.00	1	11.60	11.65	-1	1,074	-0.09%
2019/01/25	5	11.70	3	11.70	11.65	2	1,079	0.19%
2019/01/24	4	11.54	5	11.70	11.50	-1	1,083	-0.09%
2019/01/23	5	11.50	0	0.00	11.45	5	1,084	0.46%
2019/01/21	2	11.75	0	0.00	11.75	2	1,089	0.18%
2019/01/18	0	0.00	12	11.87	12.00	-12	1,103	-1.09%
2019/01/16	9	11.58	3	11.60	11.55	6	1,110	0.54%
2019/01/15	3	11.45	0	0.00	11.50	3	1,112	0.27%
2019/01/14	12	11.55	0	0.00	11.40	12	1,110	1.08%
2019/01/11	1	11.75	0	0.00	11.75	1	1,107	0.09%
2019/01/09	2	11.75	0	0.00	11.75	2	1,115	0.18%
2019/01/08	15	11.85	11	11.99	11.75	4	1,115	0.36%
2019/01/07	3	11.70	4	11.95	11.95	-1	1,118	-0.09%
2019/01/04	1	11.70	16	11.85	11.70	-15	1,128	-1.33%
2019/01/02	5	11.45	10	11.58	11.60	-5	913	-0.55%
2018/12/27	10	11.15	0	0.00	11.05	10	906	1.10%
2018/12/21	2	11.60	0	0.00	11.55	2	913	0.22%
2018/12/20	2	11.55	0	0.00	11.55	2	906	0.22%
2018/12/19	10	11.65	0	0.00	11.65	10	900	1.11%
2018/12/18	0	0.00	10	11.70	11.95	-10	901	-1.11%
2018/12/17	106	11.95	2	11.95	11.85	104	895	11.61%	大買/鉅額交易
2018/12/14	16	12.59	2	12.70	12.20	14	879	1.59%
2018/12/13	1	12.20	10	12.30	12.45	-9	801	-1.12%
2018/12/12	10	12.03	2	12.05	12.00	8	789	1.01%
2018/12/11	2	12.10	17	12.14	12.10	-15	775	-1.93%
2018/12/10	5	11.60	0	0.00	11.40	5	730	0.68%
2018/12/07	0	0.00	1	11.75	11.85	-1	729	-0.14%
2018/12/06	17	12.10	0	0.00	11.60	17	729	2.33%
2018/12/04	1	12.15	10	12.05	11.90	-9	678	-1.33%
2018/11/29	10	11.70	0	0.00	11.55	10	661	1.51%
2018/11/28	0	0.00	1	11.60	11.65	-1	621	-0.16%
2018/11/06	0	0.00	1	10.05	9.98	-1	563	-0.18%
2018/11/01	0	0.00	10	9.56	9.60	-10	574	-1.74%
2018/10/30	0	0.00	1	9.10	9.01	-1	557	-0.18%
2018/10/26	10	9.60	0	0.00	9.03	10	569	1.76%
2018/10/25	1	9.89	0	0.00	9.54	1	552	0.18%
2018/10/18	1	10.50	0	0.00	10.55	1	546	0.18%
2018/10/16	5	10.46	0	0.00	10.45	5	547	0.91%
2018/10/08	1	12.00	0	0.00	12.00	1	580	0.17%
2018/10/01	0	0.00	1	12.95	12.75	-1	638	-0.16%
2018/09/25	0	0.00	2	12.58	12.40	-2	787	-0.25%
2018/09/19	0	0.00	2	12.38	12.35	-2	889	-0.22%
2018/09/18	0	0.00	2	12.15	12.05	-2	1,086	-0.18%
2018/09/13	2	11.80	0	0.00	11.80	2	1,263	0.16%
2018/09/12	2	11.60	0	0.00	11.65	2	1,302	0.15%
2018/09/10	2	12.05	0	0.00	11.70	2	1,395	0.14%
2018/09/07	1	12.50	0	0.00	12.50	1	1,391	0.07%
2018/09/03	0	0.00	1	13.35	13.25	-1	1,557	-0.06%
2018/08/27	1	13.15	0	0.00	13.25	1	1,745	0.06%
2018/08/17	1	13.30	0	0.00	13.10	1	1,847	0.05%
2018/08/15	0	0.00	1	13.25	13.30	-1	1,904	-0.05%
2018/08/14	1	13.10	0	0.00	13.25	1	1,930	0.05%
2018/08/13	3	13.50	0	0.00	13.55	3	1,937	0.15%
2018/08/09	0	0.00	1	14.60	14.60	-1	1,924	-0.05%
2018/08/06	0	0.00	2	14.25	14.20	-2	1,940	-0.10%
2018/07/25	1	14.10	0	0.00	14.05	1	1,960	0.05%
2018/07/23	1	14.10	3	14.00	13.85	-2	1,973	-0.10%
2018/07/20	1	14.20	0	0.00	14.05	1	1,979	0.05%
2018/07/19	2.1	14.22	0	0.00	14.20	2.1	1,978	0.11%
2018/07/17	2	14.50	0	0.00	14.50	2	1,950	0.10%
2018/07/16	3	14.70	0	0.00	14.55	3	1,946	0.15%
2018/07/06	0	0.00	10	15.30	14.95	-10	1,934	-0.52%
2018/07/05	19	15.35	1	15.20	15.10	18	1,923	0.94%
2018/07/04	1	16.25	0	0.00	16.05	1	1,902	0.05%
2018/07/02	1	16.60	2	16.50	16.45	-1	1,871	-0.05%
2018/06/27	0	0.00	2	16.85	16.40	-2	1,795	-0.11%
2018/06/26	1	15.20	5	16.40	16.70	-4	1,615	-0.25%
2018/06/22	0	0.00	2	15.65	16.00	-2	1,549	-0.13%
2018/06/13	1	16.35	1	16.10	15.60	0	1,458	0.00%
2018/06/12	0	0.00	23	15.82	16.10	-23	1,440	-1.60%
2018/06/11	0	0.00	7	15.64	16.10	-7	1,408	-0.50%
2018/06/06	7	15.47	12	15.40	15.70	-5	1,356	-0.37%
2018/06/04	0	0.00	1	15.05	15.05	-1	1,320	-0.08%
2018/06/01	0	0.00	6	14.98	14.75	-6	1,305	-0.46%
2018/05/31	1	14.85	0	0.00	14.70	1	1,299	0.08%
2018/05/28	0	0.00	1	14.65	14.45	-1	1,261	-0.08%
2018/05/24	0	0.00	2	14.70	14.55	-2	1,257	-0.16%
2018/05/23	0	0.00	1	14.55	14.65	-1	1,264	-0.08%
2018/05/22	10	14.85	0	0.00	14.50	10	1,228	0.81%
2018/05/17	0	0.00	7	13.60	13.55	-7	1,235	-0.57%
2018/05/16	1	13.80	7	13.93	13.60	-6	1,261	-0.48%
2018/05/11	2	13.98	0	0.00	13.90	2	1,388	0.14%
2018/05/08	5	13.95	1	14.40	14.25	4	1,452	0.28%
2018/05/07	1	13.75	0	0.00	13.80	1	1,528	0.07%
2018/04/26	6	13.35	30	13.60	13.35	-24	2,098	-1.14%
2018/04/24	5	13.92	0	0.00	13.85	5	2,308	0.22%
2018/04/19	0	0.00	1	14.60	14.60	-1	2,421	-0.04%
2018/04/10	5	14.74	0	0.00	14.60	5	2,514	0.20%
2018/04/09	6	15.03	0	0.00	14.70	6	2,514	0.24%
2018/04/02	8	15.10	0	0.00	15.05	8	2,535	0.32%
2018/03/30	1	15.20	61	15.20	15.30	-60	2,551	-2.35%
2018/03/29	5	15.25	0	0.00	15.25	5	2,546	0.20%
2018/03/28	5	15.35	0	0.00	15.50	5	2,538	0.20%
2018/03/26	0	0.00	5	15.30	15.20	-5	2,527	-0.20%
2018/03/22	3	15.95	0	0.00	15.95	3	2,643	0.12%
2018/03/21	0	16.15	0	0.00	16.00	0	2,662	0.00%
2018/03/19	0	0.00	1	16.05	16.05	-1	2,722	-0.04%
2018/03/15	2	16.23	0	0.00	16.25	2	2,708	0.07%
2018/03/14	2	16.38	0	0.00	16.40	2	2,725	0.07%
2018/03/12	2	16.63	0	0.00	16.50	2	2,734	0.07%
2018/03/09	0	0.00	8	17.55	17.00	-8	2,732	-0.29%
2018/03/08	1	16.85	16	16.95	17.00	-15	2,705	-0.55%
2018/03/07	3	16.33	0	0.00	16.35	3	2,684	0.11%
2018/03/06	4	16.40	0	0.00	16.35	4	2,739	0.15%
2018/03/05	1	16.75	0	0.00	16.25	1	2,881	0.03%
2018/02/27	0	0.00	9	16.60	16.50	-9	2,972	-0.30%
2018/02/26	2	16.65	0	0.00	16.65	2	2,998	0.07%
2018/02/23	1	16.70	0	0.00	16.60	1	3,066	0.03%
2018/02/22	0	0.00	7	16.56	16.50	-7	3,188	-0.22%
2018/02/21	3	16.10	1	16.15	16.15	2	3,244	0.06%
2018/02/12	1	15.60	0	0.00	15.60	1	3,391	0.03%
2018/02/09	10	14.90	0	0.00	15.25	10	3,413	0.29%
2018/02/08	2	15.85	0	0.00	15.80	2	3,431	0.06%
2018/02/07	8	16.66	0	0.00	16.20	8	3,535	0.23%
2018/01/30	4	18.69	0	0.00	18.25	4	4,157	0.10%
2018/01/26	10	18.90	30	18.92	19.05	-20	4,072	-0.49%
2018/01/25	6	19.03	9	19.34	19.15	-3	4,038	-0.07%
2018/01/24	0	0.00	1	18.25	18.45	-1	3,810	-0.03%
2018/01/23	2	18.35	3	18.58	18.25	-1	3,852	-0.03%
2018/01/22	51	18.31	1	18.40	18.35	50	3,878	1.29%
2018/01/19	0	0.00	1	17.90	18.20	-1	4,186	-0.02%
2018/01/18	4	18.40	6	18.54	18.20	-2	4,325	-0.05%
2018/01/17	2	18.05	6	17.73	18.05	-4	4,223	-0.09%
2018/01/16	0	0.00	1	16.80	16.85	-1	4,138	-0.02%
2018/01/12	2	16.70	1	16.75	16.75	1	4,194	0.02%
2018/01/11	2	16.40	0	0.00	16.50	2	4,227	0.05%
2018/01/10	3	16.48	0	0.00	16.45	3	4,256	0.07%
2018/01/08	6	17.13	0	0.00	17.00	6	4,320	0.14%
2018/01/05	3	17.25	6	17.48	17.50	-3	4,518	-0.07%
2018/01/04	21	17.35	10	17.50	17.50	11	4,645	0.24%
2018/01/03	3	16.98	0	0.00	17.00	3	4,588	0.07%
2018/01/02	1	17.00	0	0.00	17.25	1	4,582	0.02%