合勤控 (3704)-元大-大里券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.45
漲跌
▲0.50
漲幅
+1.25%
成交量
941張
產業
上市通信網路類股
498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

合勤控 (3704)籌碼相關－元大-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/06/14	1.1	39.90	0	0.00	39.95	1.1	3,696	0.03%
2024/06/12	2	39.35	0	0.00	39.60	2	3,814	0.05%
2024/06/06	1	40.10	0	0.00	40.20	1	4,033	0.02%
2024/06/05	0.1	41.30	2	40.55	40.60	-1.9	4,028	-0.05%
2024/06/04	1.2	41.27	3	41.47	41.30	-1.8	4,030	-0.04%
2024/06/03	0	0.00	2	41.45	41.40	-2	4,049	-0.05%
2024/05/31	2	41.95	2	41.70	41.40	0	4,064	0.00%
2024/05/30	1	41.90	0	0.00	41.95	1	4,079	0.02%
2024/05/29	1	42.15	1	42.85	42.15	0	4,103	0.00%
2024/05/28	0	0.00	6	41.95	41.95	-6	4,077	-0.15%
2024/05/27	0.1	41.55	0	0.00	41.75	0.1	4,087	0.00%
2024/05/24	1	41.40	0	0.00	41.45	1	4,100	0.03%
2024/05/23	5	42.46	3	41.85	41.90	2	4,078	0.05%
2024/05/22	3	42.63	22	42.60	42.75	-19	4,049	-0.47%
2024/05/21	10	41.80	0	0.00	42.10	10	4,007	0.25%
2024/05/20	2	41.10	0	0.00	41.20	2	3,973	0.05%
2024/05/17	1	40.70	0	0.00	40.30	1	3,940	0.03%
2024/05/15	0.4	40.35	0	0.00	40.35	0.4	4,076	0.01%
2024/05/14	1	40.25	1	39.80	40.15	0	4,095	0.00%
2024/05/13	11	39.05	0	0.00	39.25	11	4,094	0.27%
2024/05/10	0	0.00	13	39.00	39.25	-13	4,118	-0.32%
2024/05/09	6	39.29	0	0.00	39.10	6	4,131	0.15%
2024/05/08	1	39.70	0	0.00	39.85	1	4,135	0.02%
2024/05/07	2	39.33	9.6	39.63	39.70	-7.6	4,123	-0.18%
2024/05/06	5	40.50	0	0.00	40.60	5	4,068	0.12%
2024/05/03	6	41.56	1	41.95	40.65	5	4,066	0.12%
2024/05/02	1	41.30	0	0.00	41.35	1	4,047	0.02%
2024/04/29	1	41.50	1	41.45	41.45	0	4,059	0.00%
2024/04/26	1	41.10	0	0.00	40.95	1	4,057	0.02%
2024/04/25	1	41.15	0	0.00	40.85	1	4,048	0.02%
2024/04/24	7	42.30	7	42.10	42.15	0	4,034	0.00%
2024/04/23	0	0.00	1	41.75	41.70	-1	4,040	-0.02%
2024/04/22	4	41.70	5	41.40	41.05	-1	4,046	-0.02%
2024/04/19	11	41.50	29.9	40.97	41.60	-18.9	4,028	-0.47%
2024/04/18	4	42.54	40	42.55	42.30	-36	4,017	-0.90%
2024/04/17	56	43.33	4	43.28	43.25	52	3,999	1.30%
2024/04/16	13	43.45	20	43.20	43.30	-7	3,978	-0.18%
2024/04/15	3	45.55	2	45.20	45.00	1	3,975	0.03%
2024/04/12	3	45.85	2	46.05	46.05	1	3,967	0.03%
2024/04/11	2	46.00	12	46.22	45.80	-10	3,955	-0.25%
2024/04/10	8	47.11	3	46.90	46.60	5	3,956	0.13%
2024/04/09	0.1	47.30	0	0.00	47.15	0.1	3,942	0.00%
2024/04/08	21	47.85	19	47.67	47.60	2	3,932	0.05%
2024/04/03	3	46.40	2	46.83	47.60	1	3,890	0.03%
2024/04/02	8	46.78	1	46.65	46.70	7	3,867	0.18%
2024/04/01	9.2	47.28	1	47.00	47.00	8.2	3,867	0.21%
2024/03/29	16	47.20	5	46.96	46.65	11	3,756	0.29%
2024/03/28	14	49.68	10	49.73	48.00	4	3,645	0.11%
2024/03/27	13	47.77	28	49.22	49.35	-15	3,444	-0.44%
2024/03/26	24	46.69	11	47.24	46.05	13	3,353	0.39%
2024/03/25	18	48.23	21	48.50	47.60	-3	3,316	-0.09%
2024/03/22	24.1	50.44	1	49.70	49.70	23.1	3,287	0.70%
2024/03/21	19	50.53	14	50.79	50.10	5	3,078	0.16%
2024/03/20	6.1	49.22	3	49.43	48.05	3.1	2,792	0.11%
2024/03/18	0	0.00	0.7	46.20	47.65	-0.7	2,876	-0.02%
2024/03/15	0	0.00	0.2	47.25	47.30	-0.2	2,880	-0.01%
2024/03/14	7	48.13	7	47.96	47.70	0	2,908	0.00%
2024/03/13	11	47.77	10	47.19	48.00	1	2,830	0.04%
2024/03/12	0	0.00	1	46.60	46.70	-1	2,769	-0.04%
2024/03/11	2	44.78	1	44.75	44.90	1	2,767	0.04%
2024/03/07	0	0.00	5.9	45.08	44.80	-5.9	2,953	-0.20%
2024/03/06	2.4	45.75	3	45.80	45.45	-0.6	3,252	-0.02%
2024/03/05	1.1	46.03	3	46.02	46.30	-1.9	3,515	-0.06%
2024/03/04	0.2	46.40	1	46.40	46.40	-0.8	3,660	-0.02%
2024/03/01	0.3	45.50	10	45.50	45.60	-9.7	3,674	-0.26%
2024/02/29	3	44.90	4	44.89	45.00	-1	3,766	-0.03%
2024/02/27	1	45.10	0	0.00	45.10	1	3,904	0.03%
2024/02/23	1	46.30	14	46.46	46.05	-13	3,947	-0.33%
2024/02/22	4	46.60	0	0.00	46.55	4	3,967	0.10%
2024/02/21	5	46.78	0	0.00	46.50	5	4,000	0.13%
2024/02/20	3.3	46.24	0	0.00	46.10	3.3	3,986	0.08%
2024/02/19	11	46.80	2	46.83	47.00	9	3,987	0.23%
2024/02/16	3	44.13	1	43.60	44.70	2	3,988	0.05%
2024/02/15	3	46.00	0	0.00	46.30	3	3,936	0.08%
2024/02/05	0	0.00	10	46.67	46.05	-10	3,947	-0.25%
2024/02/01	2	46.95	0	0.00	47.10	2	4,120	0.05%
2024/01/26	1	48.60	0	0.00	48.00	1	4,515	0.02%
2024/01/25	1.1	49.47	0	0.00	48.65	1.1	4,780	0.02%
2024/01/24	0	0.00	2	49.60	49.25	-2	5,089	-0.04%
2024/01/22	1	49.40	1	49.30	49.40	0	5,630	0.00%
2024/01/19	1	48.60	1	48.80	48.75	0	5,996	0.00%
2024/01/17	0	0.00	2	48.95	48.75	-2	6,878	-0.03%
2024/01/16	1	48.65	1	49.00	49.10	0	7,088	0.00%
2024/01/15	0	0.00	1	49.05	49.00	-1	7,196	-0.01%
2024/01/12	2.1	48.42	1	49.05	48.00	1.1	7,356	0.02%
2024/01/11	2	48.80	1	48.85	48.90	1	7,666	0.01%
2024/01/10	6	48.34	9	47.86	47.80	-3	7,894	-0.04%
2024/01/09	0	0.00	6	48.28	48.25	-6	8,045	-0.07%
2024/01/08	7	48.96	0	0.00	49.00	7	8,052	0.09%
2024/01/05	0	0.00	0	49.40	49.30	0	8,073	0.00%
2024/01/04	12	49.75	9	49.44	49.15	3	8,104	0.04%
2024/01/03	5	49.70	0	0.00	49.80	5	8,103	0.06%
2023/12/29	2.1	50.78	0.1	50.86	50.80	2	8,197	0.02%
2023/12/28	2	51.00	0	0.00	50.50	2	8,219	0.02%
2023/12/27	5	50.76	0	0.00	50.70	5	8,249	0.06%
2023/12/26	2	50.60	0	0.00	50.80	2	8,283	0.02%
2023/12/25	2	50.45	0	0.00	50.30	2	8,371	0.02%
2023/12/22	7	50.67	6	50.73	50.50	1	8,438	0.01%
2023/12/21	3	50.57	1	50.50	50.50	2	8,439	0.02%
2023/12/19	12.1	50.71	10	51.00	50.90	2.1	8,363	0.03%
2023/12/18	2	54.10	0	0.00	52.70	2	8,309	0.02%
2023/12/15	2	54.25	6	53.43	53.10	-4	8,299	-0.05%
2023/12/14	7	54.53	6	54.13	54.50	1	8,327	0.01%
2023/12/13	34	54.27	41.1	54.55	54.50	-7.1	8,395	-0.08%
2023/12/12	4	53.68	2	53.20	52.70	2	8,449	0.02%
2023/12/11	18	53.63	12	53.51	53.50	6	8,671	0.07%
2023/12/08	0	0.00	1	52.00	51.80	-1	8,948	-0.01%
2023/12/07	2	53.30	2.1	52.06	51.90	-0.1	9,357	0.00%
2023/12/06	5	53.72	2	52.80	52.80	3	9,495	0.03%
2023/12/05	3	52.97	5	53.34	53.50	-2	9,723	-0.02%
2023/12/04	2	54.35	5	54.60	54.00	-3	10,200	-0.03%
2023/12/01	23.3	54.47	10	54.38	53.90	13.3	10,257	0.13%
2023/11/30	6	54.53	8.4	55.23	56.00	-2.4	10,021	-0.02%
2023/11/29	17	53.64	24	53.80	54.10	-7	9,771	-0.07%
2023/11/28	11	52.24	12.2	52.24	52.50	-1.2	9,621	-0.01%
2023/11/27	19.2	52.34	13	51.60	51.60	6.2	9,608	0.06%
2023/11/24	9	50.79	19	51.98	52.40	-10	9,529	-0.10%
2023/11/22	0.3	50.80	0	0.00	50.90	0.3	9,409	0.00%
2023/11/21	0	0.00	1	51.10	50.50	-1	9,434	-0.01%
2023/11/20	1	51.10	1.5	50.87	50.90	-0.5	9,467	-0.01%
2023/11/17	5.1	49.82	3	49.93	49.95	2	9,524	0.02%
2023/11/16	2	49.75	0	50.10	49.55	2	9,555	0.02%
2023/11/15	2	51.35	2	51.05	49.75	0	9,636	0.00%
2023/11/14	3	49.63	5	50.10	50.40	-2	9,847	-0.02%
2023/11/13	3	49.22	1	49.30	49.05	2	9,868	0.02%
2023/11/10	1	49.10	9	49.00	49.00	-8	9,861	-0.08%
2023/11/09	10.1	50.38	0.2	49.90	49.65	9.9	9,814	0.10%
2023/11/08	1.1	52.15	1	52.00	51.90	0.1	9,719	0.00%
2023/11/07	9	51.88	18	51.83	51.80	-9	9,737	-0.09%
2023/11/06	9	55.00	27	53.83	53.50	-18	9,628	-0.19%
2023/11/03	2	54.60	5	54.40	54.20	-3	9,586	-0.03%
2023/11/02	18	55.23	12	54.73	54.50	6	9,547	0.06%
2023/11/01	20	55.16	16	54.49	53.60	4	9,320	0.04%
2023/10/31	41	55.82	27	55.54	54.60	14	9,116	0.15%
2023/10/30	5	54.14	33.1	54.92	54.50	-28.1	8,906	-0.32%
2023/10/27	35	54.37	33	54.34	54.20	2	8,926	0.02%
2023/10/26	44.2	53.13	35	53.11	53.20	9.2	8,793	0.10%
2023/10/25	41.2	54.12	38	54.56	53.80	3.2	8,600	0.04%
2023/10/24	16	51.10	27.2	51.46	52.30	-11.2	8,070	-0.14%
2023/10/23	20.1	49.53	14	50.64	49.70	6.1	7,970	0.08%
2023/10/20	27	51.60	6	51.32	51.10	21	7,969	0.26%
2023/10/19	23	50.94	34.1	50.86	51.70	-11	7,973	-0.14%
2023/10/18	33	49.16	33.1	48.70	49.15	-0.1	7,759	0.00%
2023/10/17	27	48.63	19	48.57	47.80	8	7,642	0.10%
2023/10/16	1	46.50	0	0.00	46.35	1	7,756	0.01%
2023/10/13	2	47.87	2	46.95	46.90	0	8,279	0.00%
2023/10/12	16	48.06	15.1	47.70	47.70	0.9	8,758	0.01%
2023/10/11	1	48.35	2	48.95	48.00	-1	9,279	-0.01%
2023/10/06	5	49.41	1	49.10	49.10	4	9,802	0.04%
2023/10/05	5	49.95	9	50.19	50.10	-4	10,094	-0.04%
2023/10/04	3	48.38	1	48.70	48.30	2	10,295	0.02%
2023/10/03	5.1	49.79	14.6	49.83	49.00	-9.5	10,417	-0.09%
2023/10/02	1.3	50.02	1	50.20	50.50	0.3	10,622	0.00%
2023/09/28	3	49.87	2	49.68	50.00	1	10,858	0.01%
2023/09/27	0	0.00	2	49.48	48.40	-2	11,149	-0.02%
2023/09/26	8	50.74	2	50.70	50.10	6	11,794	0.05%
2023/09/25	4	51.25	2	51.05	50.70	2	12,374	0.02%
2023/09/22	0.2	50.40	1.1	49.78	50.40	-0.8	13,059	-0.01%
2023/09/21	1	49.20	15	49.36	49.20	-14	13,266	-0.11%
2023/09/20	3	50.93	2.1	50.81	50.20	0.9	13,266	0.01%
2023/09/19	1	51.30	1	51.70	51.00	0	13,223	0.00%
2023/09/18	20	51.91	20	51.96	51.70	0	13,148	0.00%
2023/09/15	6	53.03	46.2	52.79	52.80	-40.1	12,973	-0.31%
2023/09/14	65	55.55	82	54.91	54.50	-17	12,763	-0.13%
2023/09/13	34	54.86	61.1	54.16	54.50	-27.1	12,510	-0.22%
2023/09/12	45	54.30	34.9	54.22	55.50	10.1	12,206	0.08%
2023/09/11	19.1	52.21	18	52.21	51.80	1.1	11,812	0.01%
2023/09/08	12	52.10	22	52.07	52.20	-10	11,697	-0.09%
2023/09/07	246.3	52.42	216.3	52.14	52.00	30	11,481	0.26%	大買/大賣/
2023/09/06	80	49.94	77	49.88	50.30	3	10,955	0.03%
2023/09/05	9.1	47.85	14	48.04	48.15	-4.9	10,788	-0.05%
2023/09/04	2	46.20	3	46.55	46.55	-1	10,760	-0.01%
2023/09/01	1	46.90	0	0.00	46.95	1	10,780	0.01%
2023/08/31	1	47.20	2	47.13	47.40	-1	10,798	-0.01%
2023/08/30	2	46.78	3	46.95	46.80	-1	10,810	-0.01%
2023/08/29	2	46.60	1	46.60	46.65	1	10,861	0.01%
2023/08/28	2	46.20	1	46.10	45.85	1	10,939	0.01%
2023/08/25	2	47.60	0	0.00	47.05	2	11,119	0.02%
2023/08/24	1	49.10	4.4	48.74	48.80	-3.4	11,390	-0.03%
2023/08/23	73	49.54	72	48.80	48.25	1	11,415	0.01%
2023/08/22	5	47.86	2	47.95	47.90	3	11,388	0.03%
2023/08/21	4	46.60	5	47.37	46.95	-1	11,404	-0.01%
2023/08/18	52.2	48.05	6	47.75	46.80	46.2	11,447	0.40%
2023/08/17	1.2	50.27	2.2	50.87	52.00	-1.1	11,238	-0.01%
2023/08/16	0	0.00	1	49.25	49.30	-1	11,180	-0.01%
2023/08/15	1	49.85	1	49.95	49.85	0	11,257	0.00%
2023/08/14	2.1	48.55	3.2	48.63	49.00	-1.1	11,502	-0.01%
2023/08/11	0	49.98	0	0.00	50.00	0	11,680	0.00%
2023/08/10	5	50.38	0	0.00	50.40	5	11,659	0.04%
2023/08/09	18	52.06	5	52.10	51.80	13	11,666	0.11%
2023/08/08	6.1	51.48	3.2	51.30	51.60	2.9	11,701	0.02%
2023/08/07	1.1	51.20	5	50.92	51.10	-4	11,727	-0.03%
2023/08/04	8.1	50.24	1	50.70	50.70	7.1	11,766	0.06%
2023/08/02	6.2	51.45	21	52.94	51.50	-14.8	11,735	-0.13%
2023/08/01	9.2	54.25	5	53.66	53.00	4.2	11,710	0.04%
2023/07/31	25	54.74	26	55.04	54.00	-1	11,505	-0.01%
2023/07/28	3	53.60	1	53.40	53.50	2	11,278	0.02%
2023/07/27	9	54.58	4.6	55.37	54.40	4.4	11,219	0.04%
2023/07/26	20	56.00	27	55.73	54.80	-7	11,207	-0.06%
2023/07/25	9.1	56.21	2	56.70	55.80	7.1	11,333	0.06%
2023/07/24	20.1	57.41	13	56.71	56.70	7.1	11,244	0.06%
2023/07/21	6.2	57.66	10.1	57.79	57.60	-3.9	11,102	-0.04%
2023/07/20	13	59.65	1	59.10	59.10	12	11,050	0.11%
2023/07/19	59.1	62.19	33	62.24	59.30	26.1	10,975	0.24%
2023/07/18	66	64.00	48.2	63.92	62.00	17.8	10,892	0.16%
2023/07/17	134.1	65.01	156	65.18	65.70	-21.9	10,605	-0.21%	大買/大賣/
2023/07/14	154.5	61.34	162	60.39	61.80	-7.5	10,948	-0.07%	大買/大賣/
2023/07/13	97	57.92	92	58.47	57.30	5	10,666	0.05%
2023/07/12	18	55.35	8	55.89	55.00	10	10,168	0.10%
2023/07/11	26.1	54.82	28.1	55.41	55.70	-2	9,857	-0.02%
2023/07/10	4.1	53.70	8	54.10	53.80	-3.9	9,630	-0.04%
2023/07/07	30	54.10	13	54.58	54.10	17	9,521	0.18%
2023/07/06	43	55.36	57.8	55.66	55.70	-14.8	9,299	-0.16%
2023/07/05	77	54.59	96	54.90	54.70	-19	9,021	-0.21%
2023/07/04	110.2	53.03	72.1	53.31	53.60	38.1	8,640	0.44%	大買/
2023/07/03	86	49.36	152.4	49.78	51.10	-66.4	7,928	-0.84%	大賣/
2023/06/30	41	46.60	115.2	46.55	46.50	-74.2	7,340	-1.01%	大賣/
2023/06/29	35	43.50	47	43.42	43.30	-12	6,640	-0.18%
2023/06/28	12	41.82	13	42.08	41.40	-1	6,404	-0.02%
2023/06/27	0.8	40.75	0.2	40.40	40.35	0.6	6,381	0.01%
2023/06/26	26	41.15	0	41.20	41.05	26	6,429	0.40%
2023/06/21	1	41.60	0	41.40	41.70	1	6,468	0.02%
2023/06/20	5	41.58	5	41.70	41.40	0	6,494	0.00%
2023/06/16	2	43.20	4	43.22	43.00	-2	6,511	-0.03%
2023/06/14	0	0.00	2	42.38	42.70	-2	6,485	-0.03%
2023/06/13	1	41.75	3.2	42.08	41.55	-2.2	6,601	-0.03%
2023/06/12	4	41.70	0	0.00	41.60	4	6,607	0.06%
2023/06/09	1	42.20	0	0.00	42.10	1	6,687	0.01%
2023/06/08	2	41.75	3	41.85	41.50	-1	6,758	-0.01%
2023/06/07	1	42.25	0	0.00	42.30	1	6,742	0.01%
2023/06/06	8	42.83	1	42.65	42.65	7	6,759	0.10%
2023/06/05	6	43.67	6	43.55	43.40	0	6,761	0.00%
2023/06/02	13	43.45	3	43.50	43.05	10	6,782	0.15%
2023/06/01	10.2	43.61	2	43.55	43.55	8.2	6,780	0.12%
2023/05/31	16.2	44.68	13	44.74	44.50	3.2	6,732	0.05%
2023/05/30	17	44.67	7	44.84	45.20	10	6,569	0.15%
2023/05/29	1	43.80	1	43.50	43.85	0	6,305	0.00%
2023/05/25	0	0.00	2	43.50	43.25	-2	6,220	-0.03%
2023/05/24	7	43.32	6	43.56	43.85	1	6,208	0.02%
2023/05/23	5	43.09	6	43.28	42.85	-1	6,152	-0.02%
2023/05/22	1	42.70	5	42.57	42.70	-4	6,191	-0.06%
2023/05/19	3	42.23	2	42.35	41.90	1	6,263	0.02%
2023/05/18	25	43.14	9	43.50	42.95	16	6,295	0.25%
2023/05/17	6	42.82	3	42.73	42.95	3	6,108	0.05%
2023/05/16	3	41.03	1	41.20	41.25	2	6,065	0.03%
2023/05/15	1	41.10	0.8	40.60	40.80	0.2	6,372	0.00%
2023/05/12	1	41.20	3	41.08	41.35	-2	6,350	-0.03%
2023/05/11	5	40.05	2	40.48	39.25	3	6,319	0.05%
2023/05/10	5	40.74	2	40.53	40.40	3	6,304	0.05%
2023/05/09	0	0.00	7	40.34	39.90	-7	6,282	-0.11%
2023/05/08	5.1	41.44	4	41.39	41.30	1.1	6,264	0.02%
2023/05/04	0	0.00	2.9	40.57	40.80	-2.9	6,627	-0.04%
2023/05/03	2	40.75	1	41.05	40.70	1	6,891	0.01%
2023/05/02	1	41.40	3	41.30	41.30	-2	6,903	-0.03%
2023/04/28	20	41.07	6	40.80	41.25	14	6,910	0.20%
2023/04/27	1	39.70	1	39.80	39.65	0	6,696	0.00%
2023/04/26	0	0.00	0.2	39.20	39.50	-0.2	6,751	0.00%
2023/04/25	1	39.90	2	39.60	39.50	-1	6,822	-0.01%
2023/04/24	1	40.90	5	41.15	40.40	-4	6,932	-0.06%
2023/04/21	5.2	42.40	4	41.53	40.20	1.2	7,310	0.02%
2023/04/20	8.1	44.68	53.9	43.00	42.85	-45.8	7,429	-0.62%
2023/04/19	30	45.06	25	45.39	45.40	5	7,285	0.07%
2023/04/18	9	41.57	33.7	43.25	43.90	-24.7	6,706	-0.37%
2023/04/17	2	40.00	2	40.15	39.95	0	6,806	0.00%
2023/04/14	3	38.75	2	38.85	38.80	1	7,088	0.01%
2023/04/13	6	39.10	15	39.00	39.00	-9	7,168	-0.13%
2023/04/12	1	38.30	21	38.51	38.65	-20	7,161	-0.28%
2023/04/11	2	37.85	5	37.94	37.75	-3	7,120	-0.04%
2023/04/10	0	37.45	5	37.42	37.55	-5	7,145	-0.07%
2023/04/07	4	37.10	0	0.00	37.15	4	7,181	0.06%
2023/04/06	2	37.50	6	37.41	37.25	-4	7,189	-0.06%
2023/03/31	1	37.15	0	0.00	37.15	1	7,204	0.01%
2023/03/30	1	36.90	0	0.00	37.15	1	7,269	0.01%
2023/03/29	4	36.63	0	0.00	36.70	4	7,380	0.05%
2023/03/28	4	37.06	1	37.30	36.55	3	7,547	0.04%
2023/03/27	17	37.43	10	37.38	37.35	7	7,572	0.09%
2023/03/24	2	36.98	0	0.00	37.00	2	7,605	0.03%
2023/03/23	1	36.60	1	36.55	36.60	0	7,621	0.00%
2023/03/22	4.3	36.70	17.5	36.63	36.70	-13.2	7,627	-0.17%
2023/03/21	2	36.70	4.5	36.61	36.55	-2.5	7,630	-0.03%
2023/03/20	7	37.20	1.1	36.96	36.85	5.9	7,604	0.08%
2023/03/17	4	37.71	1	37.50	37.55	3	7,583	0.04%
2023/03/16	12	37.33	3	37.35	37.00	9	7,551	0.12%
2023/03/15	0	0.00	2	39.93	39.60	-2	7,418	-0.03%
2023/03/14	8	40.24	3	40.27	39.85	5	7,401	0.07%
2023/03/13	17.1	41.05	5	41.13	41.45	12.1	7,325	0.17%
2023/03/10	0	40.70	4.2	41.10	40.40	-4.2	7,281	-0.06%
2023/03/09	1	40.55	3	40.88	41.00	-2	7,308	-0.03%
2023/03/08	8.2	41.10	0	0.00	41.45	8.2	7,399	0.11%
2023/03/07	0	0.00	5.5	40.95	41.10	-5.5	7,709	-0.07%
2023/03/06	2	40.45	2.9	40.52	40.55	-0.9	7,721	-0.01%
2023/03/03	6	40.20	0	0.00	40.10	6	7,850	0.08%
2023/03/02	2	40.30	5	40.30	40.20	-3	7,791	-0.04%
2023/03/01	2.2	39.75	7	39.60	39.70	-4.8	7,732	-0.06%
2023/02/24	1	39.20	2	39.10	39.15	-1	7,673	-0.01%
2023/02/23	7	39.35	6	39.50	39.55	1	7,638	0.01%
2023/02/22	4.5	38.93	0	0.00	38.90	4.5	7,635	0.06%
2023/02/21	1	39.60	3	39.95	39.60	-2	7,611	-0.03%
2023/02/20	1	39.95	2	40.38	40.40	-1	7,538	-0.01%
2023/02/17	7	39.78	20.2	40.24	39.80	-13.2	7,470	-0.18%
2023/02/16	2	40.15	10.9	40.14	40.10	-8.9	7,411	-0.12%
2023/02/15	9	39.50	16	39.53	39.60	-7	7,402	-0.09%
2023/02/14	10.8	39.42	5	39.70	39.20	5.8	7,415	0.08%
2023/02/13	12.2	39.52	33.3	39.63	39.85	-21.1	7,365	-0.29%
2023/02/10	18.3	38.29	32	38.40	38.00	-13.7	7,052	-0.19%
2023/02/09	15	38.40	16.2	38.43	38.55	-1.2	7,002	-0.02%
2023/02/08	2	38.53	1	38.75	38.85	1	6,908	0.01%
2023/02/07	1	38.10	11	37.89	38.50	-10	6,809	-0.15%
2023/02/06	4	37.44	18	37.52	37.45	-14	6,746	-0.21%
2023/02/03	3.1	38.42	5.9	38.36	38.20	-2.8	6,678	-0.04%
2023/02/02	66	39.07	33	39.27	38.40	33	6,569	0.50%
2023/02/01	37	37.94	229	37.71	38.20	-192	6,158	-3.12%	大賣/鉅額交易
2023/01/31	3	36.27	1	36.70	36.80	2	5,866	0.03%
2023/01/30	0	0.00	1	36.40	36.50	-1	5,826	-0.02%
2023/01/17	1	34.95	0	0.00	35.00	1	5,750	0.02%
2023/01/16	23.1	35.35	16	34.99	35.00	7.1	5,719	0.12%
2023/01/13	8	36.29	14.9	36.19	35.80	-6.9	5,644	-0.12%
2023/01/12	20	36.27	24	36.25	36.80	-4	5,549	-0.07%
2023/01/11	50.1	37.56	37	37.48	36.15	13.1	5,374	0.24%
2023/01/10	10.2	37.40	26.5	38.22	39.00	-16.3	4,943	-0.33%
2023/01/09	8	37.06	5	37.18	36.70	3	4,636	0.06%
2023/01/06	40.8	37.22	33	36.80	36.90	7.8	4,523	0.17%
2023/01/05	29	37.75	24.6	37.80	37.85	4.4	4,255	0.10%
2023/01/04	14	36.18	36.8	36.16	38.15	-22.8	3,886	-0.59%
2023/01/03	6.2	34.70	8.3	35.15	34.70	-2.1	3,545	-0.06%
2022/12/30	3	34.10	6.3	34.53	34.90	-3.2	3,462	-0.09%
2022/12/29	0.3	33.65	0.6	33.38	33.70	-0.3	3,415	-0.01%
2022/12/28	13	34.22	52	34.33	33.35	-39	3,426	-1.14%
2022/12/27	36	34.61	0.9	34.35	34.60	35.1	3,378	1.04%
2022/12/26	3	33.70	3	33.95	33.95	0	3,333	0.00%
2022/12/23	0	0.00	32	34.14	33.85	-32	3,324	-0.96%
2022/12/22	5.2	34.59	4	34.59	34.65	1.2	3,365	0.04%
2022/12/21	9	33.55	7	34.32	34.55	2	3,342	0.06%
2022/12/20	63	34.74	38.4	35.02	33.75	24.6	3,242	0.76%
2022/12/19	14.2	34.15	0	0.00	32.90	14.2	3,099	0.46%
2022/12/16	0	0.00	1	33.95	33.75	-1	3,065	-0.03%
2022/12/14	0	0.00	9	33.36	33.45	-9	3,044	-0.30%
2022/12/13	2	33.20	0	0.00	32.80	2	3,015	0.07%
2022/12/08	0.2	31.45	0	0.00	31.80	0.2	2,969	0.01%
2022/12/07	1	31.60	1	31.40	31.45	0	2,955	0.00%
2022/12/06	3	32.90	11	32.99	32.35	-8	2,913	-0.27%
2022/12/05	0.1	32.90	2	32.95	33.00	-1.9	2,877	-0.07%
2022/12/02	15.5	32.89	13	33.07	32.65	2.5	2,848	0.09%
2022/12/01	12	32.80	0	0.00	32.65	12	2,817	0.43%
2022/11/30	9	32.92	5	32.78	32.75	4	2,764	0.14%
2022/11/29	44.2	34.72	63.8	35.28	33.85	-19.6	2,614	-0.75%
2022/11/28	25	32.90	12.1	33.40	33.80	12.9	2,280	0.57%
2022/11/25	61.2	33.15	63	33.33	33.55	-1.8	2,214	-0.08%
2022/11/24	0.1	31.75	0	0.00	31.85	0.1	2,037	0.00%
2022/11/22	15	32.05	15	32.05	32.05	0	2,106	0.00%
2022/11/21	6	31.83	11.6	31.94	31.90	-5.6	2,123	-0.26%
2022/11/18	15.2	31.62	1	31.60	31.50	14.2	2,139	0.66%
2022/11/17	60	32.16	1	32.20	32.70	59	2,142	2.75%
2022/11/16	0	0.00	5	32.30	31.75	-5	2,118	-0.24%
2022/11/15	1	32.40	5.2	32.40	32.10	-4.2	2,144	-0.20%
2022/11/14	89.1	32.36	0.5	32.15	32.55	88.6	2,178	4.07%
2022/11/11	29	32.05	12	32.30	32.30	17	2,325	0.73%
2022/11/10	11	31.39	22.4	31.55	31.55	-11.4	2,427	-0.47%
2022/11/09	61	30.66	25.1	30.58	30.80	35.9	2,382	1.51%
2022/11/08	0	0.00	0.3	29.95	29.95	-0.3	2,325	-0.01%
2022/11/07	5	27.47	2	27.48	27.25	3	2,339	0.13%
2022/11/04	1	26.75	0	0.00	27.00	1	2,433	0.04%
2022/11/03	0	0.00	6	26.85	26.95	-6	2,472	-0.24%
2022/11/02	0.1	26.40	0	0.00	26.60	0.1	2,543	0.00%
2022/11/01	0	25.90	0	0.00	26.00	0	2,733	0.00%
2022/10/31	0.8	25.73	15	25.80	25.65	-14.2	2,911	-0.49%
2022/10/28	30	25.47	10	25.30	25.30	20	2,938	0.68%
2022/10/27	0	26.00	1	26.15	26.15	-1	2,984	-0.03%
2022/10/26	20.3	25.41	20	25.78	25.55	0.3	3,006	0.01%
2022/10/25	2.2	26.45	0	0.00	26.35	2.2	3,038	0.07%
2022/10/24	0	0.00	3	27.60	27.15	-3	3,106	-0.10%
2022/10/20	2	27.15	4	27.15	27.05	-2	3,249	-0.06%
2022/10/19	10.5	26.92	8.5	27.06	26.95	2	3,262	0.06%
2022/10/18	2.1	27.17	1	27.25	27.15	1.1	3,296	0.03%
2022/10/14	1	26.55	0	0.00	26.85	1	3,419	0.03%
2022/10/13	0	0.00	14	25.16	25.40	-14	3,405	-0.41%
2022/10/12	1	26.05	74.6	25.89	25.85	-73.6	3,423	-2.15%
2022/09/28	6.2	24.78	2	24.85	24.20	4.2	3,449	0.12%
2022/09/26	6	26.73	0	0.00	26.20	6	3,488	0.17%
2022/09/23	3	28.17	0	0.00	28.00	3	3,518	0.09%
2022/09/22	1	28.60	4	28.81	29.00	-3	3,523	-0.09%
2022/09/21	1	29.45	6	29.75	29.15	-5	3,516	-0.14%
2022/09/20	92	29.65	3	29.60	29.40	89	3,510	2.54%
2022/09/19	4	30.28	2.2	30.79	30.30	1.9	3,437	0.05%
2022/09/16	2	30.52	7	30.40	30.55	-5	3,389	-0.15%
2022/09/15	0	0.00	1.2	30.10	30.25	-1.2	3,375	-0.04%
2022/09/14	0	0.00	8	30.20	30.60	-8	3,346	-0.24%
2022/09/13	0	0.00	2.1	30.47	30.25	-2.1	3,330	-0.06%
2022/09/12	1	29.50	20	29.48	30.05	-19	3,279	-0.58%
2022/09/08	1	28.45	1	28.40	28.65	0	3,216	0.00%
2022/09/07	4.1	27.49	1	27.60	27.75	3.1	3,230	0.09%
2022/09/06	4	27.70	3	27.68	27.70	1	3,233	0.03%
2022/09/05	1	28.00	0	0.00	27.40	1	3,233	0.03%
2022/09/02	0	0.00	34	27.85	27.80	-34	3,239	-1.05%
2022/09/01	34	27.65	0	0.00	27.55	34	3,243	1.05%
2022/08/31	1	27.70	0	0.00	28.00	1	3,307	0.03%
2022/08/30	1	27.65	0	0.00	27.60	1	3,423	0.03%
2022/08/29	21	27.47	11	27.43	27.25	10	3,425	0.29%
2022/08/26	0	0.00	10	28.80	28.65	-10	3,401	-0.29%
2022/08/25	20	28.18	23	28.42	28.55	-3	3,386	-0.09%
2022/08/24	10	28.45	0	0.00	28.45	10	3,377	0.30%
2022/08/23	0	0.00	2	28.70	28.70	-2	3,354	-0.06%
2022/08/22	1	29.05	2	28.80	28.80	-1	3,353	-0.03%
2022/08/19	4	29.60	9	29.50	29.60	-5	3,326	-0.15%
2022/08/18	114	28.91	123	29.14	29.10	-9	3,278	-0.27%	大買/大賣/
2022/08/17	64	28.85	154	29.25	28.90	-90	3,247	-2.77%	大賣/
2022/08/16	56	28.86	33	29.01	28.90	23	3,224	0.71%
2022/08/15	50	29.00	6	28.60	28.60	44	3,200	1.38%
2022/08/12	37	29.08	0	0.00	29.05	37	3,161	1.17%
2022/08/11	75	28.95	130	29.14	29.15	-55	3,145	-1.75%	大賣/
2022/08/10	146	28.80	143.1	28.95	28.95	2.9	3,098	0.09%	大買/大賣/
2022/08/09	182.1	29.06	86	28.89	28.60	96.1	3,034	3.17%	大買/
2022/08/08	26.1	31.74	43	31.70	31.55	-16.9	2,837	-0.60%
2022/08/05	32	31.24	6	31.14	31.15	26	2,609	1.00%
2022/08/04	13	31.18	12	31.23	31.35	1	2,596	0.04%
2022/08/03	2	30.80	0.1	30.79	30.70	1.9	2,596	0.07%
2022/08/02	1	31.30	1	31.30	31.05	0	2,562	0.00%
2022/08/01	1	31.25	5	31.20	30.90	-4	2,503	-0.16%
2022/07/29	7	30.85	16	30.99	31.05	-9	2,557	-0.35%
2022/07/28	43.2	31.16	18	31.31	30.80	25.2	2,583	0.98%
2022/07/27	3	31.17	29	30.75	31.55	-26	2,420	-1.07%
2022/07/26	20	29.73	14	30.04	29.95	6	2,296	0.26%
2022/07/25	1	29.70	40	29.81	30.00	-39	2,285	-1.71%
2022/07/22	0	0.00	3	29.15	29.35	-3	2,260	-0.13%
2022/07/21	20	29.25	21	29.52	29.40	-1	2,289	-0.04%
2022/07/20	5	29.15	10	29.36	29.30	-5	2,296	-0.22%
2022/07/19	10	28.78	14	29.00	28.80	-4	2,283	-0.18%
2022/07/18	6	28.46	3	28.40	28.50	3	2,348	0.13%
2022/07/15	0	0.00	5	27.65	27.45	-5	2,359	-0.21%
2022/07/14	1	25.90	1	26.00	27.25	0	2,335	0.00%
2022/07/13	0	0.00	1	27.00	26.15	-1	2,298	-0.04%
2022/07/12	15	26.13	7	26.31	25.65	8	2,240	0.36%
2022/07/11	10	26.25	10	26.45	26.60	0	2,182	0.00%
2022/07/08	0	0.00	15	26.20	26.20	-15	2,181	-0.69%
2022/07/07	1	23.70	2	24.80	25.25	-1	2,166	-0.05%
2022/07/06	15	23.75	0	0.00	23.30	15	2,151	0.70%
2022/07/05	1	23.00	0	0.00	23.70	1	2,173	0.05%
2022/07/04	1	23.75	0	0.00	23.75	1	2,140	0.05%
2022/07/01	5	24.81	3	24.00	24.00	2	2,161	0.09%
2022/06/30	20	27.08	20	26.60	26.60	0	2,117	0.00%
2022/06/29	35	27.33	35	27.56	27.60	0	2,115	0.00%
2022/06/28	20	27.73	20	27.90	27.75	0	2,119	0.00%
2022/06/24	0	0.00	1	28.00	27.85	-1	2,138	-0.05%
2022/06/22	0	0.00	0	26.90	26.90	0	2,194	0.00%
2022/06/21	0	0.00	42	27.26	27.55	-42	2,197	-1.91%
2022/06/20	52	26.74	23	25.85	25.85	29	2,193	1.32%
2022/06/17	37	26.94	22	27.65	27.65	15	2,183	0.69%
2022/06/16	3	28.52	12	28.44	27.40	-9	2,177	-0.41%
2022/06/15	0	0.00	4	28.00	27.90	-4	2,170	-0.18%
2022/06/14	0	27.75	0	0.00	27.70	0	2,196	0.00%
2022/06/13	14	27.35	3	27.33	27.00	11	2,219	0.49%
2022/06/10	10	28.30	0	0.00	28.25	10	2,239	0.45%
2022/06/09	5	28.81	2	29.13	28.80	3	2,242	0.13%
2022/06/08	6	29.00	3.1	29.42	29.40	3	2,176	0.14%
2022/06/07	10	27.65	20	27.94	27.75	-10	2,069	-0.48%
2022/06/06	20	27.70	0	0.00	27.70	20	2,079	0.96%
2022/06/02	10	27.80	0	0.00	27.65	10	2,115	0.47%
2022/05/31	0.1	27.60	0	0.00	27.65	0.1	2,190	0.00%
2022/05/30	1	27.50	1	27.55	27.50	0	2,215	0.00%
2022/05/27	0	0.00	9	27.15	27.00	-9	2,214	-0.41%
2022/05/26	9	26.87	0	0.00	26.85	9	2,224	0.40%
2022/05/24	1	26.90	0	0.00	26.65	1	2,302	0.04%
2022/05/18	1	26.90	1	26.85	26.85	0	2,496	0.00%
2022/05/16	0	0.00	1	26.45	26.20	-1	2,621	-0.04%
2022/05/13	7	25.71	1	25.90	25.90	6	2,675	0.22%
2022/05/12	0	0.00	0.2	25.90	25.35	-0.2	2,734	-0.01%
2022/05/11	4	26.75	17	27.16	26.50	-13	2,736	-0.48%
2022/05/10	2.1	28.13	0	0.00	28.50	2.1	2,712	0.08%
2022/05/09	2.1	28.92	0	0.00	28.60	2.1	2,767	0.07%
2022/05/06	0	0.00	1	30.00	30.40	-1	2,848	-0.04%
2022/05/05	1	30.90	3	30.60	30.40	-2	2,806	-0.07%
2022/05/04	0	0.00	2.1	29.72	29.75	-2.1	2,735	-0.08%
2022/05/03	8	29.29	9.5	29.37	29.25	-1.5	2,730	-0.05%
2022/04/29	3	29.08	5	28.71	28.50	-2	2,722	-0.07%
2022/04/28	2	28.35	0	0.00	28.30	2	2,793	0.07%
2022/04/27	6.5	27.67	2	28.05	27.90	4.5	2,779	0.16%
2022/04/26	4	29.25	3	29.55	29.10	1	2,755	0.04%
2022/04/25	5	29.75	2	29.63	29.00	3	2,756	0.11%
2022/04/22	5	30.68	5	31.08	31.10	0	2,748	0.00%
2022/04/21	4	30.28	4.1	29.99	30.30	-0.1	2,660	0.00%
2022/04/20	1	28.60	1	28.60	28.60	0	2,601	0.00%
2022/04/19	0.1	28.65	0	0.00	28.40	0.1	2,674	0.00%
2022/04/18	3	28.70	0	0.00	28.30	3	2,742	0.11%
2022/04/15	0	0.00	3	28.90	28.85	-3	2,795	-0.11%
2022/04/14	1	30.00	0	0.00	29.80	1	2,877	0.03%
2022/04/13	1	29.80	1	29.95	29.85	0	2,970	0.00%
2022/04/12	1	28.75	31	29.42	29.50	-30	3,033	-0.99%
2022/04/11	13	29.09	1	29.15	28.50	12	3,066	0.39%
2022/04/08	1	30.40	0	0.00	30.35	1	3,096	0.03%
2022/04/07	0	0.00	1	30.85	30.80	-1	3,211	-0.03%
2022/04/06	1	30.75	0	0.00	30.75	1	3,561	0.03%
2022/04/01	0	0.00	1	30.30	30.55	-1	3,704	-0.03%
2022/03/31	0	0.00	5	30.49	30.30	-5	3,759	-0.13%
2022/03/30	0	0.00	13	30.31	30.60	-13	3,839	-0.34%
2022/03/29	10	29.95	0	0.00	30.00	10	3,889	0.26%
2022/03/25	4	30.18	31	30.08	30.55	-27	4,065	-0.66%
2022/03/24	11	29.45	7	29.63	29.75	4	4,146	0.10%
2022/03/23	40	29.73	11	29.70	29.65	29	4,743	0.61%
2022/03/22	0	0.00	4	29.51	29.60	-4	5,160	-0.08%
2022/03/21	2.2	29.23	0	0.00	29.25	2.2	6,001	0.04%
2022/03/18	3	29.05	0	0.00	29.15	3	6,652	0.05%
2022/03/17	2.1	29.12	175	28.86	29.25	-172.9	7,471	-2.31%	大賣/鉅額交易
2022/03/16	2	29.10	2	28.65	28.80	0	7,739	0.00%
2022/03/15	2.2	29.33	1	29.20	29.20	1.2	7,791	0.01%
2022/03/10	0	0.00	1.1	30.75	30.70	-1.1	7,923	-0.01%
2022/03/09	1	30.00	0	29.90	30.05	1	7,954	0.01%
2022/03/08	1.4	29.80	99	29.66	29.60	-97.6	8,057	-1.21%
2022/03/07	14	30.45	1	30.20	30.30	13	8,158	0.16%
2022/03/04	0.1	31.65	112	31.55	31.55	-111.9	8,787	-1.27%	大賣/鉅額交易
2022/03/03	0.1	32.15	30	32.00	32.00	-29.9	9,062	-0.33%
2022/03/02	0.1	32.00	44	32.25	32.25	-43.9	9,148	-0.48%
2022/03/01	0	0.00	2	32.60	32.55	-2	9,222	-0.02%
2022/02/25	10.1	32.15	10	31.95	31.95	0.1	9,310	0.00%
2022/02/24	31	32.99	0	0.00	32.00	31	9,520	0.33%
2022/02/23	7	33.51	10	33.66	33.55	-3	9,934	-0.03%
2022/02/22	25	33.59	25.2	33.00	33.00	-0.2	9,963	0.00%
2022/02/21	18.2	33.80	15	33.70	33.70	3.2	10,033	0.03%
2022/02/18	21	33.98	21	34.16	34.20	0	10,244	0.00%
2022/02/17	43	34.26	11	34.10	33.70	32	10,601	0.30%
2022/02/16	2	33.68	7	33.64	33.65	-5	10,905	-0.05%
2022/02/15	137	33.26	21	33.33	33.20	116	11,053	1.05%	大買/鉅額交易
2022/02/14	18	32.53	22	32.75	32.75	-4	11,359	-0.04%
2022/02/11	6	32.87	16	32.97	32.95	-10	11,444	-0.09%
2022/02/10	5	32.85	13.1	32.88	33.00	-8.1	11,618	-0.07%
2022/02/09	24	32.49	22	32.64	32.70	2	11,849	0.02%
2022/02/08	22	31.94	14.7	32.30	32.50	7.4	12,135	0.06%
2022/02/07	1	30.30	0.1	30.75	31.10	0.9	12,402	0.01%
2022/01/26	38	29.55	39	29.55	29.35	-1	13,043	-0.01%
2022/01/21	3	30.60	4	29.88	29.80	-1	14,235	-0.01%
2022/01/20	0	0.00	1	31.50	31.50	-1	14,716	-0.01%
2022/01/19	1	31.25	1	31.50	31.45	0	15,078	0.00%
2022/01/18	0.2	31.83	0	0.00	31.50	0.2	15,224	0.00%
2022/01/17	0	0.00	1	32.45	32.40	-1	15,327	-0.01%
2022/01/14	0.1	30.90	10	31.15	31.10	-9.9	15,287	-0.06%
2022/01/13	20.1	32.09	5	31.90	31.90	15.1	15,254	0.10%
2022/01/12	2	31.83	0	0.00	31.70	2	15,217	0.01%
2022/01/11	21	33.08	0	0.00	32.15	21	15,146	0.14%
2022/01/10	22	33.30	22	33.55	33.85	0	15,075	0.00%
2022/01/07	5.1	33.38	10.4	32.72	32.95	-5.3	15,020	-0.04%
2022/01/06	19	33.48	2	33.55	33.10	17	14,936	0.11%
2022/01/05	57	34.74	14	35.06	34.20	43	14,838	0.29%
2022/01/04	3	34.88	0	0.00	34.80	3	14,758	0.02%
2022/01/03	1	34.80	1	34.90	34.85	0	14,717	0.00%
2021/12/30	246.4	35.19	5	35.14	35.05	241.4	14,674	1.65%	大買/鉅額交易
2021/12/29	14.1	36.28	14	36.00	35.85	0.1	14,539	0.00%
2021/12/28	13	34.85	5	34.89	34.80	8	14,164	0.06%
2021/12/27	13.6	34.41	5.2	34.62	34.30	8.4	14,043	0.06%
2021/12/24	1	34.00	4	34.45	34.05	-3	13,992	-0.02%
2021/12/23	5	34.58	1	34.50	34.35	4	13,924	0.03%
2021/12/22	0.1	34.85	1	35.00	34.45	-1	13,856	-0.01%
2021/12/21	4	34.66	28	34.61	34.60	-24	13,780	-0.17%
2021/12/20	16	35.51	27	35.31	34.85	-11	13,655	-0.08%
2021/12/17	22.1	36.32	23	36.76	34.80	-1	13,513	-0.01%
2021/12/16	26.1	37.35	32	37.01	36.40	-5.9	12,900	-0.05%
2021/12/15	29.5	36.56	38.4	36.88	37.15	-8.9	12,473	-0.07%
2021/12/14	38	35.89	24	35.90	35.55	14	11,620	0.12%
2021/12/13	81.3	35.27	63	35.55	36.95	18.3	10,959	0.17%
2021/12/10	49	33.26	322	33.66	34.35	-273	10,117	-2.70%	大賣/鉅額交易
2021/12/09	71	32.76	172	33.14	33.00	-101	9,808	-1.03%	大賣/鉅額交易
2021/12/08	182.4	32.76	44	33.06	32.40	138.4	9,717	1.42%	大買/鉅額交易
2021/12/07	35	32.49	68	32.78	32.70	-33	9,647	-0.34%
2021/12/06	46	32.04	0	0.00	31.90	46	9,585	0.48%
2021/12/03	33	32.36	15	32.62	32.30	18	9,553	0.19%
2021/12/02	186	32.63	0	0.00	32.00	186	9,513	1.96%	大買/鉅額交易
2021/12/01	23	33.01	14	33.08	33.00	9	9,401	0.10%
2021/11/30	48	34.79	21	34.55	33.85	27	9,268	0.29%
2021/11/29	17	31.27	307	33.60	33.90	-290	8,606	-3.37%	大賣/鉅額交易
2021/11/26	24	32.04	20	31.86	31.70	4	8,314	0.05%
2021/11/25	25	32.68	10	32.93	32.50	15	8,207	0.18%
2021/11/24	42	32.34	5	32.61	32.50	37	8,124	0.46%
2021/11/23	213	33.30	4	33.24	32.90	209	8,030	2.60%	大買/鉅額交易
2021/11/22	54	33.84	209	33.84	34.50	-155	7,800	-1.99%	大賣/鉅額交易
2021/11/19	97	32.50	126	32.76	32.70	-29	7,347	-0.39%	大賣/
2021/11/18	146	32.50	14	32.30	32.00	132	7,251	1.82%	大買/鉅額交易
2021/11/17	97	33.01	32	33.19	32.95	65	7,145	0.91%
2021/11/16	25	33.84	39	33.60	33.25	-14	6,923	-0.20%
2021/11/15	12	32.80	27	33.14	33.60	-15	6,507	-0.23%
2021/11/12	37	32.47	14	32.18	32.00	23	6,142	0.37%
2021/11/11	28	33.61	22	33.20	33.65	6	5,978	0.10%
2021/11/10	91	31.90	100	32.29	32.15	-9	5,654	-0.16%
2021/11/09	31	32.00	20	31.98	32.00	11	5,524	0.20%
2021/11/08	11	32.65	79	32.53	31.85	-68	5,313	-1.28%
2021/11/05	127	31.79	51	32.11	31.70	76	5,067	1.50%	大買/
2021/11/04	34	33.35	20	33.41	33.40	14	4,765	0.29%
2021/11/03	100	33.87	81	33.66	34.00	19	4,395	0.43%
2021/11/02	32	32.60	29.7	32.69	32.45	2.3	3,723	0.06%
2021/11/01	8	31.10	19	31.68	31.80	-11	2,947	-0.37%
2021/10/29	24	30.72	7	30.67	31.20	17	2,662	0.64%
2021/10/28	16	30.87	10	30.76	30.65	6	2,475	0.24%
2021/10/27	7	29.59	41	29.48	30.10	-34	1,917	-1.77%
2021/10/26	2	27.25	4	26.80	27.40	-2	1,606	-0.12%
2021/10/25	4	25.64	1.6	25.93	26.65	2.4	1,444	0.17%
2021/10/21	1	25.00	0	0.00	24.60	1	1,339	0.07%
2021/10/19	0	0.00	1	24.60	24.55	-1	1,361	-0.07%
2021/10/18	1	24.05	5	24.70	24.05	-4	1,401	-0.29%
2021/10/08	0	0.00	1	24.00	24.50	-1	1,519	-0.07%
2021/10/05	1	22.65	0	0.00	22.95	1	1,656	0.06%
2021/10/04	2.4	23.09	0	0.00	22.65	2.4	1,662	0.14%
2021/10/01	0	0.00	30	24.10	23.95	-30	1,650	-1.82%
2021/09/30	0	0.00	3	25.15	25.10	-3	1,666	-0.18%
2021/09/29	0	0.00	30	24.35	24.25	-30	1,702	-1.76%
2021/09/27	1	24.40	0	0.00	24.40	1	1,734	0.06%
2021/09/23	1	23.45	0	0.00	23.60	1	1,804	0.06%
2021/09/16	0	0.00	1	23.45	23.35	-1	1,921	-0.05%
2021/09/15	0.2	23.85	3	23.70	23.60	-2.8	1,941	-0.14%
2021/09/14	10	24.00	0	0.00	23.90	10	2,004	0.50%
2021/09/08	2	23.60	6	23.84	23.40	-4	2,125	-0.19%
2021/09/03	11	25.20	0	0.00	25.25	11	2,166	0.51%
2021/09/01	1	25.95	3.1	25.50	26.20	-2.1	2,236	-0.09%
2021/08/27	1	25.40	0	0.00	25.30	1	2,327	0.04%
2021/08/26	0	0.00	1	25.55	25.50	-1	2,373	-0.04%
2021/08/24	3	25.50	1	25.55	25.50	2	2,463	0.08%
2021/08/23	0	0.00	11	25.29	25.65	-11	2,507	-0.44%
2021/08/18	30	24.59	0	0.00	25.00	30	2,640	1.14%
2021/08/17	0.1	24.35	0	0.00	24.10	0.1	2,657	0.00%
2021/08/13	1	25.25	0	0.00	25.20	1	2,678	0.04%
2021/08/11	1	26.00	0	0.00	25.70	1	2,758	0.04%
2021/08/10	3	26.88	2	26.75	26.70	1	2,809	0.04%
2021/08/09	3	26.18	0	0.00	26.10	3	2,876	0.10%
2021/08/06	3	26.45	0	0.00	26.35	3	2,954	0.10%
2021/08/05	5.1	26.63	0	0.00	26.65	5.1	3,094	0.16%
2021/08/04	1	27.05	1	27.20	27.00	0	3,246	0.00%
2021/08/03	2	27.05	0	0.00	27.10	2	3,451	0.06%
2021/08/02	3	27.35	0	0.00	27.30	3	3,507	0.09%
2021/07/30	2	27.60	0	0.00	27.25	2	3,589	0.06%
2021/07/28	1.1	27.08	0	0.00	27.50	1.1	3,747	0.03%
2021/07/27	5	28.72	1	29.10	28.35	4	3,878	0.10%
2021/07/26	0	0.00	1	29.15	28.85	-1	4,037	-0.02%
2021/07/23	0.1	28.65	0	0.00	28.60	0.1	4,247	0.00%
2021/07/20	2	28.25	0	0.00	28.20	2	4,992	0.04%
2021/07/19	2	29.40	1	29.40	29.30	1	5,176	0.02%
2021/07/16	1	28.70	0	0.00	28.85	1	5,912	0.02%
2021/07/14	1	28.10	0	0.00	28.55	1	6,282	0.02%
2021/07/12	2	27.60	0	0.00	29.00	2	6,794	0.03%
2021/07/09	0	0.00	0	28.10	27.70	0	6,978	0.00%
2021/07/08	1	28.25	0	0.00	28.10	1	7,150	0.01%
2021/07/07	4.1	28.24	2	28.18	28.10	2.1	7,468	0.03%
2021/07/06	6	28.85	0	0.00	28.65	6	7,592	0.08%
2021/07/05	1	29.05	1	29.55	29.55	0	7,844	0.00%
2021/07/01	3	28.82	2	28.75	28.60	1	8,446	0.01%
2021/06/30	0.1	29.65	2	29.60	29.35	-2	8,485	-0.02%
2021/06/29	3	29.87	1	29.90	29.70	2	8,611	0.02%
2021/06/28	2	30.53	2	30.45	30.85	0	8,647	0.00%
2021/06/25	0	0.00	2	30.50	30.20	-2	8,719	-0.02%
2021/06/23	2	30.45	1	30.45	30.30	1	8,897	0.01%
2021/06/22	1.1	29.59	1	29.40	29.25	0.1	8,927	0.00%
2021/06/21	1	29.20	0	0.00	29.05	1	9,026	0.01%
2021/06/18	0	0.00	20	30.45	30.20	-20	9,240	-0.22%
2021/06/17	3	30.30	0	0.00	30.40	3	9,486	0.03%
2021/06/16	0	0.00	13	30.57	29.95	-13	10,440	-0.12%
2021/06/15	0	0.00	4	30.61	30.55	-4	11,448	-0.03%
2021/06/11	1	30.00	2	29.85	29.85	-1	11,596	-0.01%
2021/06/10	1	30.95	0	0.00	30.30	1	11,688	0.01%
2021/06/09	2	30.20	3	30.15	30.20	-1	11,698	-0.01%
2021/06/08	0	0.00	2	29.85	30.00	-2	11,730	-0.02%
2021/06/07	1	29.50	0	0.00	30.05	1	11,818	0.01%
2021/06/04	0	0.00	1	30.65	29.90	-1	11,870	-0.01%
2021/06/03	10	30.45	1	30.85	30.85	9	12,032	0.07%
2021/06/02	5	31.14	5	30.37	30.35	0	12,054	0.00%
2021/06/01	35	31.17	15	31.00	30.90	20	12,057	0.17%
2021/05/31	5	30.86	3	31.15	31.15	2	12,112	0.02%
2021/05/28	10	30.55	14	30.55	30.55	-4	12,145	-0.03%
2021/05/27	2	29.75	5	29.97	29.75	-3	12,171	-0.02%
2021/05/26	1	29.30	3	30.13	29.65	-2	12,161	-0.02%
2021/05/25	5	29.63	15	29.70	29.50	-10	12,202	-0.08%
2021/05/24	4	28.70	22	29.07	29.10	-18	12,254	-0.15%
2021/05/21	5	28.04	4	28.34	28.15	1	12,352	0.01%
2021/05/20	0	0.00	15	28.08	27.55	-15	12,445	-0.12%
2021/05/19	23	27.98	5	28.00	28.10	18	12,562	0.14%
2021/05/18	11	27.46	0	0.00	27.65	11	12,706	0.09%
2021/05/17	0	0.00	25	25.00	25.15	-25	12,748	-0.20%
2021/05/14	16	27.75	4	28.60	27.25	12	12,678	0.09%
2021/05/13	10	25.13	11	26.57	27.40	-1	12,643	-0.01%
2021/05/12	13	27.87	42	27.82	27.25	-29	12,565	-0.23%
2021/05/11	24	30.39	6	30.25	30.25	18	12,569	0.14%
2021/05/10	13	34.43	17	33.90	33.60	-4	12,477	-0.03%
2021/05/07	5	33.51	4.1	34.59	34.90	0.9	12,601	0.01%
2021/05/06	6.1	33.15	2	32.65	32.50	4.1	12,671	0.03%
2021/05/05	1	34.20	2	34.65	34.30	-1	12,613	-0.01%
2021/05/04	2	33.75	11.1	32.62	34.15	-9.1	12,701	-0.07%
2021/05/03	20	36.84	22.1	36.50	35.85	-2.1	12,767	-0.02%
2021/04/29	13.1	38.89	8	39.16	38.40	5.1	12,792	0.04%
2021/04/28	20	40.84	9	40.88	40.25	11	12,866	0.09%
2021/04/27	48	40.92	38	41.06	40.85	10	13,042	0.08%
2021/04/26	9	40.30	56	40.43	40.25	-47	13,061	-0.36%
2021/04/23	21	40.10	4.1	40.00	39.70	16.9	13,285	0.13%
2021/04/22	26	41.04	44	40.93	40.10	-18	13,773	-0.13%
2021/04/21	12	39.52	11.1	40.18	39.85	0.9	14,141	0.01%
2021/04/20	1	39.70	48	39.66	39.60	-47	14,373	-0.33%
2021/04/19	8	38.93	3	39.16	38.75	5	15,418	0.03%
2021/04/16	105	40.33	24.8	40.28	39.55	80.2	15,814	0.51%	大買/
2021/04/15	8	38.69	26	39.26	39.95	-18	16,479	-0.11%
2021/04/14	20.3	38.39	12	38.76	38.15	8.3	16,602	0.05%
2021/04/13	18.1	39.23	19	39.72	38.30	-0.9	16,968	-0.01%
2021/04/12	19	39.14	9.8	38.91	38.40	9.2	16,948	0.05%
2021/04/09	16	39.13	13.3	38.93	39.25	2.8	17,440	0.02%
2021/04/08	15.1	39.49	37	39.58	40.30	-21.9	17,428	-0.13%
2021/04/07	8	37.85	11	38.00	38.25	-3	17,461	-0.02%
2021/04/06	13	37.37	30	37.30	37.45	-17	18,866	-0.09%
2021/04/01	4	37.38	1	37.35	37.10	3	19,334	0.02%
2021/03/31	0	0.00	8	37.87	37.85	-8	19,722	-0.04%
2021/03/30	6	37.47	35	37.47	37.60	-29	20,714	-0.14%
2021/03/29	7	37.52	9	37.57	37.50	-2	21,509	-0.01%
2021/03/26	3	36.17	3	36.22	36.40	0	22,311	0.00%
2021/03/25	8	36.05	29.5	35.69	35.65	-21.5	23,830	-0.09%
2021/03/24	5	36.17	1	35.85	35.80	4	25,025	0.02%
2021/03/23	45.1	36.60	91.2	36.37	36.15	-46.2	26,093	-0.18%
2021/03/22	43	38.08	30.3	38.91	37.80	12.7	26,222	0.05%
2021/03/19	170.5	40.38	49	40.02	39.60	121.5	26,119	0.47%	大買/鉅額交易
2021/03/18	117.2	39.00	95	39.49	40.25	22.2	25,229	0.09%	大買/
2021/03/17	10	36.12	3	36.43	36.60	7	24,370	0.03%
2021/03/16	9	36.13	7	35.73	35.55	2	24,299	0.01%
2021/03/15	7	35.78	0	0.00	35.70	7	24,270	0.03%
2021/03/12	8	35.78	5	35.77	35.80	3	24,381	0.01%
2021/03/11	4	35.54	3	35.58	35.95	1	24,502	0.00%
2021/03/10	5	34.36	2	34.38	34.30	3	24,678	0.01%
2021/03/09	11	33.30	1	33.45	33.10	10	24,846	0.04%
2021/03/08	2	35.18	0	0.00	34.95	2	24,903	0.01%
2021/03/05	10	35.52	1	35.60	35.15	9	24,949	0.04%
2021/03/04	9	36.68	6	36.20	36.05	3	24,957	0.01%
2021/03/03	6	36.48	2	37.25	37.15	4	24,939	0.02%
2021/03/02	2.1	36.12	0	0.00	36.05	2.1	24,992	0.01%
2021/02/26	3	36.03	2	36.90	37.00	1	25,014	0.00%
2021/02/25	10.3	36.79	1	36.75	36.65	9.3	25,031	0.04%
2021/02/24	7	37.60	3	37.05	37.10	4	25,043	0.02%
2021/02/23	11	38.05	3	38.27	37.80	8	25,055	0.03%
2021/02/22	23	38.14	1	37.85	37.75	22	24,986	0.09%
2021/02/19	22	37.92	3	37.75	38.25	19	24,870	0.08%
2021/02/18	11	37.50	6.1	37.58	38.20	5	24,740	0.02%
2021/02/17	2	36.50	0	0.00	36.45	2	24,585	0.01%
2021/02/05	12	35.56	3	35.57	35.60	9	24,497	0.04%
2021/02/04	3	36.28	1	36.25	35.55	2	24,526	0.01%
2021/02/03	7	36.24	6	36.43	36.00	1	24,549	0.00%
2021/02/02	5	36.41	8	36.70	35.70	-3	24,531	-0.01%
2021/02/01	3	34.52	4	35.13	35.45	-1	24,415	0.00%
2021/01/29	13	36.32	21	36.55	35.50	-8	24,313	-0.03%
2021/01/28	16	36.19	12	36.55	35.80	4	24,143	0.02%
2021/01/27	9	36.29	9	36.38	36.10	0	24,017	0.00%
2021/01/26	11	36.46	9	36.08	36.05	2	23,964	0.01%
2021/01/25	13.1	36.63	7	37.72	37.25	6.1	23,878	0.03%
2021/01/22	19	36.12	14	36.48	37.45	5	23,720	0.02%
2021/01/21	15	37.03	2	36.76	36.75	13	23,559	0.06%
2021/01/20	5.1	36.94	12	37.00	36.50	-6.9	23,326	-0.03%
2021/01/19	26	38.84	7	39.06	38.15	19	23,052	0.08%
2021/01/18	11	39.55	17	39.24	39.00	-6	22,831	-0.03%
2021/01/15	27	42.57	9	42.65	41.00	18	22,491	0.08%
2021/01/14	21	44.37	39	43.97	43.50	-18	22,488	-0.08%
2021/01/13	21	42.05	20	42.46	41.70	1	21,737	0.00%
2021/01/12	54	43.53	51	42.34	42.85	3	21,315	0.01%
2021/01/11	17.1	41.34	16	41.27	42.65	1.1	20,131	0.01%
2021/01/08	33	42.11	41	41.90	40.55	-8	19,633	-0.04%
2021/01/07	8	39.00	12.2	39.81	39.80	-4.2	18,574	-0.02%
2021/01/06	13	39.26	5	38.61	38.55	8	18,306	0.04%
2021/01/05	4	40.05	3	39.83	40.35	1	18,040	0.01%
2021/01/04	28	40.19	26	40.40	40.75	2	17,867	0.01%
2020/12/31	13	38.30	12	38.48	38.15	1	17,309	0.01%
2020/12/30	44	38.81	65	38.80	38.35	-21	17,109	-0.12%
2020/12/29	42	38.52	124	37.88	38.25	-82	16,723	-0.49%	大賣/
2020/12/28	83	36.40	30	35.72	36.00	53	15,251	0.35%
2020/12/25	26	36.59	76	36.54	36.65	-50	14,758	-0.34%
2020/12/24	103	35.78	61	35.88	36.25	42	14,288	0.29%	大買/
2020/12/23	42	35.00	52	34.97	36.05	-10	13,292	-0.08%
2020/12/22	71	33.96	29.2	33.89	32.80	41.8	12,574	0.33%
2020/12/21	96.2	33.71	88	33.57	33.55	8.2	11,724	0.07%
2020/12/18	29	32.35	20	32.82	33.25	9	10,285	0.09%
2020/12/17	18	28.18	61	29.48	30.25	-43	9,150	-0.47%
2020/12/16	1	26.15	5	27.50	27.50	-4	8,098	-0.05%
2020/12/15	7	26.30	0	0.00	25.00	7	7,823	0.09%
2020/12/14	1	26.15	2	25.98	26.25	-1	7,915	-0.01%
2020/12/11	3	25.63	0	0.00	25.85	3	7,962	0.04%
2020/12/10	0	0.00	3	27.12	26.75	-3	7,917	-0.04%
2020/12/09	3	26.90	3	26.93	26.85	0	8,019	0.00%
2020/12/08	3	26.85	4	26.83	26.90	-1	8,289	-0.01%
2020/12/07	5	26.55	21	26.94	26.10	-16	8,353	-0.19%
2020/12/04	59	27.46	46	27.15	27.05	13	8,439	0.15%
2020/12/03	14	26.61	14	26.79	27.00	0	8,639	0.00%
2020/12/02	18	26.68	18	26.66	26.10	0	9,256	0.00%
2020/11/30	1	25.45	5	25.45	25.25	-4	10,792	-0.04%
2020/11/27	0	0.00	1	25.25	25.25	-1	11,261	-0.01%
2020/11/26	5	25.16	3	25.15	24.90	2	11,479	0.02%
2020/11/25	3	24.70	3	24.85	24.80	0	11,619	0.00%
2020/11/24	3	24.98	3	24.95	24.65	0	11,937	0.00%
2020/11/23	2	24.88	1	25.20	25.15	1	12,474	0.01%
2020/11/20	2	24.63	3	24.65	24.80	-1	12,444	-0.01%
2020/11/19	1	24.35	1	24.20	24.15	0	12,460	0.00%
2020/11/18	3	24.33	0	0.00	24.15	3	12,477	0.02%
2020/11/17	1	24.10	1	24.00	23.95	0	12,564	0.00%
2020/11/16	1	24.40	7	24.06	24.20	-6	12,779	-0.05%
2020/11/12	3	24.30	6	24.32	23.80	-3	13,343	-0.02%
2020/11/11	10	23.82	4	23.94	24.10	6	13,334	0.04%
2020/11/10	4	23.85	4	23.55	23.65	0	13,338	0.00%
2020/11/09	1	23.50	2	23.90	23.60	-1	13,353	-0.01%
2020/11/06	3	23.15	3	23.35	23.20	0	13,380	0.00%
2020/11/05	0	0.00	1	23.20	23.05	-1	13,431	-0.01%
2020/11/04	2	23.45	5	23.25	23.35	-3	13,422	-0.02%
2020/11/03	3	22.90	10	23.25	23.25	-7	13,424	-0.05%
2020/11/02	7	23.02	9	22.88	22.70	-2	13,424	-0.01%
2020/10/30	8	23.00	0	0.00	22.55	8	13,365	0.06%
2020/10/29	7	23.02	10	23.08	23.20	-3	13,389	-0.02%
2020/10/28	6	23.64	6	23.63	23.55	0	13,387	0.00%
2020/10/27	11	23.77	14	23.44	23.45	-3	13,326	-0.02%
2020/10/26	30	23.93	10	23.91	23.65	20	13,214	0.15%
2020/10/23	10	24.11	8	24.14	24.00	2	13,074	0.02%
2020/10/22	54	25.15	36	24.45	24.25	18	12,983	0.14%
2020/10/21	10	25.44	12	25.96	26.55	-2	12,328	-0.02%
2020/10/19	1	23.90	0	0.00	23.85	1	11,935	0.01%
2020/10/16	12	24.11	11	24.30	23.80	1	11,960	0.01%
2020/10/15	2	24.38	6	24.68	24.30	-4	11,933	-0.03%
2020/10/14	7	24.01	6	24.52	24.40	1	11,897	0.01%
2020/10/13	7	23.90	2	23.65	23.95	5	11,794	0.04%
2020/10/12	2	25.83	0	0.00	25.35	2	11,516	0.02%
2020/10/08	0	0.00	1	25.25	25.30	-1	11,438	-0.01%
2020/10/07	1	25.20	3	25.43	25.50	-2	11,380	-0.02%
2020/10/06	2	25.20	3	25.18	25.15	-1	11,320	-0.01%
2020/10/05	2	24.28	0	0.00	24.50	2	11,213	0.02%
2020/09/30	15	24.52	16	24.60	24.75	-1	11,203	-0.01%
2020/09/29	2	24.05	1	24.00	23.80	1	11,248	0.01%
2020/09/28	3	24.35	3	24.35	24.50	0	11,260	0.00%
2020/09/24	3	24.63	3	25.07	24.40	0	11,254	0.00%
2020/09/23	2	25.65	6	25.57	25.10	-4	11,214	-0.04%
2020/09/22	5	25.05	3	25.10	24.70	2	11,382	0.02%
2020/09/21	2	25.80	35	25.53	25.30	-33	11,615	-0.28%
2020/09/18	5	25.92	5	25.83	25.80	0	11,586	0.00%
2020/09/17	17	25.80	21	25.93	26.20	-4	11,488	-0.03%
2020/09/16	4	25.10	9	25.15	25.05	-5	11,234	-0.04%
2020/09/15	2	24.98	2	24.80	24.60	0	11,118	0.00%
2020/09/14	5	24.45	3	24.50	24.80	2	11,016	0.02%
2020/09/11	12	25.15	18	25.02	25.00	-6	10,845	-0.06%
2020/09/10	26	27.07	19	26.56	26.75	7	10,497	0.07%
2020/09/09	32	26.38	26	26.43	26.85	6	10,275	0.06%
2020/09/08	28	26.80	42	27.35	26.80	-14	10,047	-0.14%
2020/09/07	136	27.56	187	27.53	26.55	-51	9,623	-0.53%	大買/大賣/
2020/09/04	81	27.34	26	26.75	26.50	55	8,815	0.62%
2020/09/03	276	26.28	265	26.57	27.05	11	8,244	0.13%	大買/大賣/
2020/09/02	4	24.01	5	24.90	24.90	-1	7,000	-0.01%
2020/09/01	4	22.71	15	22.58	22.65	-11	6,496	-0.17%
2020/08/31	5	22.29	7	22.52	22.45	-2	6,234	-0.03%
2020/08/28	17	21.49	9	21.64	21.90	8	6,041	0.13%
2020/08/27	7	21.27	59	21.57	21.90	-52	5,673	-0.92%
2020/08/26	0	0.00	12	20.03	19.95	-12	5,067	-0.24%
2020/08/25	3	20.63	3.2	20.12	20.20	-0.2	5,032	0.00%
2020/08/24	3	19.80	1	20.00	19.85	2	4,915	0.04%
2020/08/21	5	19.40	13	19.17	19.55	-8	4,886	-0.16%
2020/08/20	19	19.47	5	18.90	18.85	14	4,963	0.28%
2020/08/19	27	20.52	41	20.70	20.90	-14	4,736	-0.30%
2020/08/18	6	19.51	6	19.30	19.80	0	4,266	0.00%
2020/08/17	5	18.90	13	19.10	18.80	-8	4,145	-0.19%
2020/08/14	0	0.00	10	18.30	18.75	-10	4,257	-0.23%
2020/08/13	5	18.00	5	18.20	18.10	0	4,284	0.00%
2020/08/12	1	18.70	15	18.46	18.70	-14	4,213	-0.33%
2020/08/11	5	18.29	14	18.42	18.00	-9	4,143	-0.22%
2020/08/10	5	17.95	14	18.14	17.95	-9	4,083	-0.22%
2020/08/07	1	18.25	5	18.40	17.90	-4	4,085	-0.10%
2020/08/06	11	18.03	1	18.35	17.90	10	4,075	0.25%
2020/08/05	1	17.80	0	0.00	18.00	1	4,059	0.02%
2020/08/04	6	17.90	4	18.15	18.00	2	4,081	0.05%
2020/08/03	1	17.25	2	17.83	17.80	-1	4,062	-0.02%
2020/07/30	0	0.00	1	17.00	17.00	-1	4,092	-0.02%
2020/07/29	0	0.00	0.1	16.80	16.75	-0.1	4,108	0.00%
2020/07/28	1	16.50	0	0.00	16.55	1	4,115	0.02%
2020/07/27	6	17.10	0	0.00	17.00	6	4,220	0.14%
2020/07/24	1	17.50	0.9	17.45	17.45	0.1	4,293	0.00%
2020/07/22	1	18.20	6	18.17	18.05	-5	4,288	-0.12%
2020/07/17	11	17.62	3	17.25	17.30	8	4,292	0.19%
2020/07/15	10	17.70	0	0.00	17.65	10	4,287	0.23%
2020/07/14	1	17.75	0	0.00	17.70	1	4,294	0.02%
2020/07/13	1	18.05	0	0.00	17.95	1	4,277	0.02%
2020/07/10	4	17.76	3	18.00	17.60	1	4,264	0.02%
2020/07/09	3	18.53	0	0.00	18.45	3	4,237	0.07%
2020/07/08	5	18.86	8	18.81	18.70	-3	4,216	-0.07%
2020/07/07	4	18.48	0	0.00	18.05	4	4,145	0.10%
2020/07/06	3	19.02	1	18.85	18.80	2	4,142	0.05%
2020/07/03	9	19.15	12	19.18	19.20	-3	4,183	-0.07%
2020/07/02	13	18.47	6	18.48	18.60	7	4,055	0.17%
2020/07/01	29	18.97	9	18.96	18.65	20	3,990	0.50%
2020/06/30	34	18.13	22	18.58	18.60	12	3,672	0.33%
2020/06/29	1	17.15	1	16.50	16.95	0	3,300	0.00%
2020/06/23	1	16.05	0	0.00	16.05	1	3,208	0.03%
2020/06/19	6	16.20	0	0.00	16.20	6	3,221	0.19%
2020/06/16	1	16.15	0	0.00	16.20	1	3,229	0.03%
2020/06/15	1	16.15	1	16.05	15.85	0	3,309	0.00%
2020/06/12	2	16.28	0	0.00	16.25	2	3,320	0.06%
2020/06/11	0	0.00	1	16.70	16.70	-1	3,389	-0.03%
2020/06/10	1	17.40	0	0.00	17.45	1	3,377	0.03%
2020/06/09	4	16.93	0	0.00	16.70	4	3,350	0.12%
2020/06/08	1	17.35	0	0.00	17.05	1	3,396	0.03%
2020/06/05	0	0.00	2	17.20	17.05	-2	3,375	-0.06%
2020/06/04	2	17.15	13	17.20	17.00	-11	3,470	-0.32%
2020/06/03	0	0.00	4	16.75	16.70	-4	3,412	-0.12%
2020/06/02	0	0.00	10	16.63	16.70	-10	3,385	-0.30%
2020/06/01	4	16.50	0	0.00	16.55	4	3,382	0.12%
2020/05/28	0	0.00	2	16.55	16.20	-2	3,425	-0.06%
2020/05/27	5	16.66	6	16.65	16.75	-1	3,387	-0.03%
2020/05/26	0	0.00	1	16.10	15.95	-1	3,206	-0.03%
2020/05/25	1	16.00	6	15.82	16.05	-5	3,187	-0.16%
2020/05/22	0	0.00	5	16.18	16.05	-5	3,160	-0.16%
2020/05/21	6	16.68	6	16.38	16.65	0	3,123	0.00%
2020/05/20	5	15.30	3	16.15	16.15	2	2,953	0.07%
2020/05/18	3	14.70	0	0.00	14.75	3	2,856	0.11%
2020/05/15	2	14.85	1	14.90	14.85	1	2,849	0.04%
2020/05/14	3	15.10	0	0.00	15.10	3	2,851	0.11%
2020/05/12	0	0.00	4	16.20	15.70	-4	2,917	-0.14%
2020/05/11	3	15.95	36	16.23	16.10	-33	2,905	-1.14%
2020/05/08	0	0.00	3	15.90	15.80	-3	2,869	-0.11%
2020/05/06	1	15.70	3	15.38	15.70	-2	2,807	-0.07%
2020/05/05	1	15.55	0	0.00	15.45	1	2,781	0.04%
2020/05/04	1	15.45	3	15.15	15.45	-2	2,765	-0.07%
2020/04/30	15	15.90	16	15.93	15.80	-1	2,776	-0.04%
2020/04/29	6	14.99	8	15.24	15.85	-2	2,673	-0.07%
2020/04/28	1	14.40	1	14.45	14.45	0	2,607	0.00%
2020/04/27	0	0.00	27	14.14	14.15	-27	2,624	-1.03%
2020/04/24	14	14.19	1	14.05	14.15	13	2,632	0.49%
2020/04/23	0	0.00	2	13.45	13.65	-2	2,656	-0.08%
2020/04/21	19	13.40	0	0.00	13.10	19	2,655	0.72%
2020/04/17	4	13.70	5	13.80	13.70	-1	2,645	-0.04%
2020/04/16	2	13.90	0	0.00	14.10	2	2,579	0.08%
2020/04/15	1	14.05	7	14.00	14.10	-6	2,565	-0.23%
2020/04/14	10	14.00	0	0.00	14.10	10	2,568	0.39%
2020/04/13	1	13.90	2	13.88	14.00	-1	2,557	-0.04%
2020/04/10	1	13.95	0	0.00	14.00	1	2,550	0.04%
2020/04/09	1	14.00	3	14.00	13.85	-2	2,617	-0.08%
2020/04/08	7	14.09	17	14.29	14.30	-10	2,552	-0.39%
2020/03/31	4	12.35	0	0.00	12.40	4	2,451	0.16%
2020/03/27	4	12.28	5	12.70	12.10	-1	2,434	-0.04%
2020/03/20	1.1	12.11	3	12.25	12.00	-1.9	2,506	-0.08%
2020/03/19	7	11.04	6	11.28	11.15	1	2,494	0.04%
2020/03/17	1	11.15	0	0.00	11.15	1	2,353	0.04%
2020/03/16	12	11.86	0	0.00	11.15	12	2,229	0.54%
2020/03/13	7	12.30	0	0.00	12.30	7	2,162	0.32%
2020/03/12	12	13.92	1	14.70	13.65	11	2,133	0.52%
2020/03/11	12	15.43	30	15.05	15.15	-18	2,112	-0.85%
2020/03/10	3	15.12	3	15.20	15.50	0	2,095	0.00%
2020/03/09	4	15.75	12	15.77	15.40	-8	1,976	-0.40%
2020/03/06	0	0.00	1	16.30	16.30	-1	1,965	-0.05%
2020/03/05	3	17.07	2	16.80	16.70	1	1,966	0.05%
2020/03/03	1	16.40	1	16.75	16.70	0	1,944	0.00%
2020/03/02	2	15.00	0	0.00	15.75	2	1,904	0.11%
2020/02/27	2	15.70	1	15.95	15.60	1	2,040	0.05%
2020/02/25	1	16.00	1	15.90	16.25	0	2,029	0.00%
2020/02/18	0	0.00	4	16.80	16.70	-4	2,026	-0.20%
2020/02/17	0	0.00	1	16.55	16.55	-1	2,052	-0.05%
2020/02/14	13	16.98	12	17.18	16.95	1	2,048	0.05%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/10	2	15.75	1	16.00	16.00	1	2,042	0.05%
2020/02/07	2	16.30	1	16.30	16.25	1	2,085	0.05%
2020/02/06	2	16.80	19	16.86	16.75	-17	2,075	-0.82%
2020/02/05	8	16.17	0	0.00	16.20	8	2,033	0.39%
2020/02/04	4	16.05	0	0.00	16.40	4	2,038	0.20%
2020/02/03	4	15.79	2	15.68	15.80	2	2,016	0.10%
2020/01/31	5	17.56	23	17.60	17.15	-18	1,975	-0.91%
2020/01/30	1	17.60	19	17.79	17.60	-18	1,960	-0.92%
2020/01/20	0	0.00	3	19.68	19.55	-3	1,935	-0.15%
2020/01/17	9	19.69	4	19.65	19.70	5	1,923	0.26%
2020/01/16	2	19.08	3	19.15	19.10	-1	1,832	-0.05%
2020/01/14	0	0.00	1	19.20	19.05	-1	1,929	-0.05%
2020/01/13	0	0.00	1	19.05	19.10	-1	1,921	-0.05%
2020/01/08	1	19.10	0	0.00	19.00	1	1,974	0.05%
2020/01/06	1	19.75	0	0.00	19.60	1	2,002	0.05%
2020/01/03	20	20.47	4	20.25	20.25	16	2,010	0.80%
2020/01/02	1	20.35	1	20.35	20.45	0	1,951	0.00%
2019/12/31	13	20.23	3	20.42	20.20	10	1,940	0.52%
2019/12/27	2	20.45	3	20.38	20.15	-1	1,908	-0.05%
2019/12/23	1	19.85	0	0.00	19.75	1	1,992	0.05%
2019/12/20	0	0.00	5	20.05	20.00	-5	2,001	-0.25%
2019/12/19	3	20.33	0	0.00	20.15	3	2,022	0.15%
2019/12/18	17	20.51	11	20.55	20.45	6	2,031	0.30%
2019/12/17	0	0.00	1	20.00	19.90	-1	2,018	-0.05%
2019/12/13	8	19.50	0	0.00	19.45	8	2,074	0.39%
2019/12/12	0	0.00	1	19.45	19.40	-1	2,085	-0.05%
2019/12/10	2	19.50	2	19.55	19.45	0	2,111	0.00%
2019/12/09	1	19.80	0	0.00	19.55	1	2,147	0.05%
2019/12/06	0	0.00	1	19.85	19.45	-1	2,192	-0.05%
2019/12/03	0	0.00	2	19.13	19.05	-2	2,790	-0.07%
2019/12/02	1	19.10	0	0.00	19.20	1	2,805	0.04%
2019/11/29	4	19.35	0	0.00	19.35	4	2,885	0.14%
2019/11/28	0	0.00	1	20.00	19.90	-1	2,901	-0.03%
2019/11/27	2	20.08	2	20.25	20.00	0	2,957	0.00%
2019/11/26	29	19.97	33	20.47	20.10	-4	2,957	-0.14%
2019/11/20	2	19.30	0	0.00	19.30	2	2,994	0.07%
2019/11/19	0	0.00	1	19.60	19.45	-1	3,052	-0.03%
2019/11/18	0	0.00	4	19.54	19.70	-4	3,147	-0.13%
2019/11/15	2	19.15	0.5	19.10	19.10	1.5	3,213	0.05%
2019/11/14	3	19.13	16	19.49	19.10	-13	3,300	-0.39%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/12	1.1	19.86	0	0.00	20.00	1.1	3,463	0.03%
2019/11/11	10	20.05	0	0.00	19.95	10	3,625	0.28%
2019/11/07	8	20.64	0	0.00	20.50	8	4,115	0.19%
2019/11/06	6	20.98	1	20.90	20.90	5	4,211	0.12%
2019/11/05	2	20.50	0	0.00	20.30	2	4,253	0.05%
2019/10/30	0	0.00	6.6	20.95	20.90	-6.6	4,701	-0.14%
2019/10/29	4	20.80	5	21.20	20.70	-1	4,846	-0.02%
2019/10/28	6	21.30	0	0.00	21.20	6	5,075	0.12%
2019/10/25	0	0.00	7	21.24	21.30	-7	5,373	-0.13%
2019/10/23	8	21.38	13	21.50	21.30	-5	6,012	-0.08%
2019/10/22	1	20.70	0	0.00	20.60	1	6,347	0.02%
2019/10/21	0	0.00	2	20.55	20.60	-2	6,843	-0.03%
2019/10/18	1	21.10	1	21.15	20.80	0	6,938	0.00%
2019/10/16	1	21.20	2	21.20	20.80	-1	7,262	-0.01%
2019/10/15	1	20.70	7	20.51	20.80	-6	7,441	-0.08%
2019/10/14	0.1	19.85	0	0.00	19.85	0.1	7,649	0.00%
2019/10/09	0	0.00	20	19.75	19.75	-20	8,158	-0.25%
2019/10/08	1	20.00	16	20.08	20.00	-15	8,301	-0.18%
2019/10/07	1	20.55	0	0.00	20.55	1	8,309	0.01%
2019/10/04	1	20.90	0	0.00	20.55	1	8,381	0.01%
2019/10/03	1	20.60	0.5	20.60	20.55	0.5	8,427	0.01%
2019/10/01	1	21.00	1	20.70	20.70	0	8,484	0.00%
2019/09/27	5	21.04	0	0.00	21.00	5	8,526	0.06%
2019/09/26	0	0.00	1	21.85	21.55	-1	8,620	-0.01%
2019/09/25	0	0.00	10	21.50	21.35	-10	8,721	-0.11%
2019/09/24	15	21.60	16	21.55	21.50	-1	8,981	-0.01%
2019/09/20	1	20.95	2	21.20	21.45	-1	9,075	-0.01%
2019/09/19	16	20.58	14	20.62	20.60	2	9,015	0.02%
2019/09/18	0	0.00	1.5	21.28	21.25	-1.5	9,003	-0.02%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/12	0	0.00	1	21.80	21.70	-1	9,259	-0.01%
2019/09/10	0	0.00	3	21.75	21.45	-3	9,316	-0.03%
2019/09/09	5	21.64	3	21.92	21.40	2	9,323	0.02%
2019/09/06	18	22.24	41	22.31	21.90	-23	9,289	-0.25%
2019/09/05	36.3	24.11	4	24.29	23.90	32.3	9,024	0.36%
2019/09/04	20.2	23.50	4	23.40	23.50	16.2	8,979	0.18%
2019/09/03	3	23.63	3	23.52	23.40	0	9,117	0.00%
2019/09/02	31	23.25	0	0.00	23.35	31	9,293	0.33%
2019/08/30	2	22.90	7	23.26	22.90	-5	9,349	-0.05%
2019/08/29	2	22.80	2	23.20	23.10	0	9,461	0.00%
2019/08/28	0	0.00	1	23.35	22.65	-1	9,760	-0.01%
2019/08/27	2	22.90	11	22.79	22.80	-9	9,820	-0.09%
2019/08/26	4	22.53	0	0.00	22.35	4	10,039	0.04%
2019/08/23	6	23.13	8	23.13	23.05	-2	10,056	-0.02%
2019/08/22	11	23.50	3	23.52	23.45	8	10,082	0.08%
2019/08/21	13	23.40	3	23.25	23.30	10	10,069	0.10%
2019/08/20	26	23.51	5	23.61	23.30	21	10,023	0.21%
2019/08/19	1	23.90	0	0.00	23.60	1	10,087	0.01%
2019/08/16	8	24.06	1	23.90	23.90	7	10,136	0.07%
2019/08/15	3	23.67	2	23.55	23.55	1	10,122	0.01%
2019/08/14	58	24.26	6	24.41	24.10	52	10,156	0.51%
2019/08/13	10	24.60	9	24.66	24.55	1	10,196	0.01%
2019/08/12	18	25.14	18	25.14	25.20	0	10,248	0.00%
2019/08/08	11	24.01	2	24.13	24.20	9	10,145	0.09%
2019/08/07	2	23.65	1	24.00	23.40	1	10,179	0.01%
2019/08/06	4	22.93	58	23.25	23.80	-54	10,275	-0.53%
2019/08/05	11	23.90	2	23.95	23.40	9	10,442	0.09%
2019/08/02	6	24.06	17	24.23	24.20	-11	10,482	-0.10%
2019/08/01	8	24.93	10	25.00	24.75	-2	10,520	-0.02%
2019/07/31	17	24.79	10	25.13	25.15	7	10,606	0.07%
2019/07/30	5	24.46	33	24.34	24.50	-28	10,724	-0.26%
2019/07/29	16	25.70	8	25.66	25.45	8	10,701	0.07%
2019/07/26	7	24.70	13	24.73	25.00	-6	10,917	-0.05%
2019/07/25	60	25.78	11	25.88	24.85	49	10,930	0.45%
2019/07/24	26.1	25.11	46	24.81	25.20	-20	10,584	-0.19%
2019/07/23	17	24.51	20	24.46	25.30	-3	10,457	-0.03%
2019/07/22	16	23.57	10	23.54	23.55	6	10,439	0.06%
2019/07/19	3	23.25	3	23.23	23.20	0	10,781	0.00%
2019/07/18	5	23.95	4	24.08	23.20	1	10,979	0.01%
2019/07/17	33	24.43	5	24.10	24.60	28	11,513	0.24%
2019/07/16	7	23.69	9	23.46	23.95	-2	11,728	-0.02%
2019/07/15	30	23.86	17	23.80	23.80	13	11,692	0.11%
2019/07/12	6	22.63	9	22.61	23.00	-3	11,601	-0.03%
2019/07/11	1	22.05	2	22.25	22.20	-1	11,660	-0.01%
2019/07/10	1	22.45	4	22.40	22.00	-3	12,245	-0.02%
2019/07/09	0	0.00	3	21.88	21.95	-3	12,431	-0.02%
2019/07/08	2	21.95	1	21.85	21.80	1	12,696	0.01%
2019/07/05	3	22.08	2	22.10	22.05	1	13,022	0.01%
2019/07/04	0	0.00	1	22.45	22.10	-1	13,018	-0.01%
2019/07/03	9	22.17	0	0.00	22.20	9	12,998	0.07%
2019/07/02	4	23.08	7	23.12	23.00	-3	13,012	-0.02%
2019/07/01	8	23.21	12	23.10	23.20	-4	12,990	-0.03%
2019/06/28	2	22.13	7	22.06	22.05	-5	13,016	-0.04%
2019/06/27	13	22.26	11	22.36	22.10	2	13,091	0.02%
2019/06/26	0	0.00	1	21.75	21.95	-1	13,095	-0.01%
2019/06/25	1	21.65	1	22.10	21.70	0	13,071	0.00%
2019/06/24	1	21.95	5	21.83	21.95	-4	13,025	-0.03%
2019/06/21	3	22.10	5	21.89	21.90	-2	12,986	-0.02%
2019/06/20	12	22.74	4	22.93	22.65	8	12,853	0.06%
2019/06/19	1	22.30	4	22.44	22.45	-3	12,779	-0.02%
2019/06/17	2	22.15	0	0.00	21.80	2	12,716	0.02%
2019/06/14	1	22.50	7	22.24	22.00	-6	12,645	-0.05%
2019/06/13	2	22.70	0	0.00	22.60	2	12,537	0.02%
2019/06/12	4	23.25	7	23.14	23.10	-3	12,451	-0.02%
2019/06/11	7	23.79	8	23.58	23.50	-1	12,353	-0.01%
2019/06/10	8	23.50	10	23.46	23.80	-2	12,185	-0.02%
2019/06/06	2	22.40	0	0.00	22.75	2	11,932	0.02%
2019/06/05	15	22.90	13	22.80	22.30	2	11,846	0.02%
2019/06/04	42	22.89	36	22.82	22.75	6	11,667	0.05%
2019/06/03	4	22.21	4	22.35	22.40	0	11,335	0.00%
2019/05/31	12	22.10	9	22.03	22.00	3	11,230	0.03%
2019/05/30	1	21.65	0	0.00	21.30	1	10,963	0.01%
2019/05/29	3	21.33	3	21.62	21.45	0	10,887	0.00%
2019/05/28	1	21.35	4	21.28	21.40	-3	10,807	-0.03%
2019/05/27	3	21.02	3	20.90	21.00	0	10,773	0.00%
2019/05/24	12	21.35	6	21.65	20.90	6	10,761	0.06%
2019/05/23	1	21.20	3	21.10	20.70	-2	10,643	-0.02%
2019/05/22	0	0.00	2	22.50	21.70	-2	10,501	-0.02%
2019/05/21	34	21.98	23	21.97	22.40	11	10,428	0.11%
2019/05/20	7	21.25	20	20.73	22.05	-13	10,295	-0.13%
2019/05/17	12	22.34	12	22.60	21.90	0	10,078	0.00%
2019/05/16	5	23.05	12	23.35	23.05	-7	9,818	-0.07%
2019/05/15	4	22.71	9	22.88	22.70	-5	9,560	-0.05%
2019/05/14	13	21.98	6	22.21	22.45	7	9,414	0.07%
2019/05/13	18	21.31	20	21.25	21.25	-2	9,224	-0.02%
2019/05/10	16	23.38	4	23.13	22.55	12	8,939	0.13%
2019/05/09	9	23.34	18	23.09	23.00	-9	8,785	-0.10%
2019/05/08	7	23.75	120	23.59	23.80	-113	8,596	-1.31%	大賣/鉅額交易
2019/05/07	17	23.96	105	24.57	23.60	-88	8,399	-1.05%	大賣/
2019/05/06	15	23.85	47	23.55	24.05	-32	8,129	-0.39%
2019/05/03	7	23.84	4	23.88	23.95	3	7,886	0.04%
2019/05/02	5	22.40	12.1	22.43	22.50	-7.1	7,352	-0.10%
2019/04/30	11	22.83	0	0.00	23.05	11	7,161	0.15%
2019/04/29	16	22.59	27	22.48	22.60	-11	7,013	-0.16%
2019/04/26	40	24.07	36	24.23	23.30	4	6,700	0.06%
2019/04/25	33	25.69	27	25.73	25.85	6	6,242	0.10%
2019/04/24	33	25.33	9.2	25.37	25.30	23.8	5,811	0.41%
2019/04/23	51	25.01	29	24.95	25.90	22	5,533	0.40%
2019/04/22	3	24.75	17	24.75	24.75	-14	4,816	-0.29%
2019/04/19	7	22.59	6	22.94	22.50	1	4,435	0.02%
2019/04/18	14.2	22.40	9	22.50	22.65	5.2	4,305	0.12%
2019/04/17	6	21.81	10	21.87	22.00	-4	3,889	-0.10%
2019/04/16	245	22.58	2	22.23	21.60	243	3,652	6.65%	大買/鉅額交易
2019/04/15	1	21.85	4	21.68	22.10	-3	3,007	-0.10%
2019/04/12	12	19.77	13	19.40	20.10	-1	2,737	-0.04%
2019/04/11	5.1	18.79	37	18.93	18.85	-31.9	2,404	-1.33%
2019/04/09	1	17.00	0	0.00	17.00	1	1,978	0.05%
2019/04/08	10	17.45	23	17.37	17.40	-13	1,925	-0.68%
2019/04/03	41	17.36	26	17.42	17.55	15	1,775	0.84%
2019/04/02	11	17.32	19	17.18	17.35	-8	1,646	-0.49%
2019/04/01	2	15.68	0	0.00	16.05	2	1,341	0.15%
2019/03/29	10	15.40	4	15.00	15.40	6	1,216	0.49%
2019/03/27	3	14.85	1	14.60	14.55	2	1,081	0.18%
2019/03/22	2	14.70	0	0.00	14.70	2	1,028	0.19%
2019/03/18	0	0.00	2	13.60	13.75	-2	923	-0.22%
2019/03/15	0	0.00	1	13.65	13.45	-1	921	-0.11%
2019/03/14	1	14.00	1	13.90	13.90	0	906	0.00%
2019/03/06	2	13.90	0	0.00	13.90	2	897	0.22%
2019/03/04	0	0.00	5	14.02	13.95	-5	887	-0.56%
2019/02/25	7	14.53	12	14.70	14.55	-5	863	-0.58%
2019/02/21	1	14.00	0	0.00	14.00	1	784	0.13%
2019/02/19	1	13.90	0	0.00	13.85	1	754	0.13%
2019/02/11	1	13.60	0	0.00	13.35	1	723	0.14%
2019/01/15	4	14.55	0	0.00	14.55	4	623	0.64%
2019/01/14	17	14.69	23	14.78	14.50	-6	596	-1.01%
2019/01/11	12	13.98	10	14.30	14.20	2	523	0.38%
2019/01/10	0	0.00	4	14.10	14.05	-4	464	-0.86%
2019/01/09	1	13.10	1	13.00	12.95	0	368	0.00%
2018/12/11	5	12.60	0	0.00	12.50	5	350	1.43%
2018/11/30	0	0.00	6	12.45	12.30	-6	330	-1.82%
2018/11/20	0	0.00	2	11.90	12.00	-2	348	-0.57%
2018/11/08	3	11.60	0	0.00	11.60	3	344	0.87%
2018/10/03	3	11.25	0	0.00	11.25	3	412	0.73%
2018/09/10	2	10.85	0	0.00	10.90	2	485	0.41%
2018/08/22	2	12.00	0	0.00	11.95	2	505	0.40%
2018/07/30	0	0.00	1	13.10	13.10	-1	457	-0.22%
2018/07/03	0	0.00	1	13.85	13.55	-1	421	-0.24%
2018/06/21	0	0.00	5	14.25	14.20	-5	422	-1.18%
2018/06/12	0	0.00	8	14.05	14.05	-8	414	-1.93%
2018/06/06	10	14.30	0	0.00	14.20	10	510	1.96%
2018/06/04	0	0.00	5	14.40	14.50	-5	510	-0.98%
2018/05/29	13	13.80	0	0.00	13.80	13	466	2.78%
2018/05/22	0	0.00	1	13.30	13.20	-1	486	-0.21%
2018/05/17	0	0.00	0.2	13.30	13.35	-0.2	494	-0.05%
2018/05/07	0	0.00	1	13.35	13.20	-1	567	-0.18%
2018/05/02	0	0.00	1	13.15	13.15	-1	597	-0.17%
2018/03/29	0	0.00	1	14.10	14.10	-1	928	-0.11%
2018/03/28	0	0.00	1	14.10	14.05	-1	935	-0.11%
2018/03/23	3	14.68	1	14.50	14.55	2	935	0.21%
2018/03/19	0	14.65	0	0.00	14.70	0	1,004	0.00%
2018/02/23	0	0.00	2	15.00	15.00	-2	1,015	-0.20%
2018/02/21	6	14.85	6	15.05	14.85	0	1,013	0.00%
2018/02/09	0	0.00	1	14.50	14.35	-1	1,005	-0.10%
2018/02/07	1	14.50	4	14.70	14.60	-3	1,006	-0.30%
2018/02/06	2	14.30	0	0.00	14.30	2	1,002	0.20%
2018/02/01	7	15.54	2	15.30	15.30	5	979	0.51%
2018/01/23	1	15.70	0	0.00	15.35	1	910	0.11%
2018/01/22	0	0.00	8	15.45	15.75	-8	906	-0.88%
2018/01/19	8	15.71	0	0.00	15.45	8	897	0.89%
2018/01/16	10	15.51	10	15.30	15.30	0	826	0.00%
2018/01/15	0	0.00	1	15.70	15.70	-1	812	-0.12%
2018/01/09	0	0.00	1	15.70	15.70	-1	808	-0.12%
2018/01/08	12	16.24	11	16.08	16.00	1	829	0.12%
2018/01/04	1	16.15	6	16.22	16.25	-5	759	-0.66%