揚智 (3041)-元大-中壢券商分點個股進出

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
33.20
漲跌
▼1.00
漲幅
-2.92%
成交量
8,495張
產業
上市半導體類股
380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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	83.4	33.20	89	33.80	33.20	-5.6	2,370	-0.23%
2024/12/12	335	34.42	330.3	34.49	34.20	4.7	2,234	0.21%	大買/大賣/
2024/12/11	220	33.85	213.1	32.94	34.55	6.9	1,783	0.38%	大買/大賣/
2024/12/10	0	30.10	4.9	30.75	31.45	-4.8	1,370	-0.35%
2024/12/09	12	28.70	11	29.53	28.60	1	1,296	0.08%
2024/12/06	17	30.27	16	30.68	30.15	1	1,282	0.08%
2024/12/05	168.4	31.17	158.2	30.84	31.45	10.2	1,254	0.81%	大買/大賣/
2024/12/04	1	29.00	3.5	29.19	30.10	-2.5	1,083	-0.23%
2024/11/29	0	0.00	1	27.15	27.45	-1	1,039	-0.10%
2024/11/28	0	27.20	0	0.00	26.95	0	1,036	0.00%
2024/11/26	3	28.25	4	27.98	28.15	-1	1,026	-0.10%
2024/11/25	2	27.75	2	27.88	27.60	0	1,014	0.00%
2024/11/22	7	28.44	7	27.86	27.65	0	1,013	0.00%
2024/11/21	1	28.50	0	0.00	28.30	1	999	0.10%
2024/11/20	0.2	27.40	0	0.00	27.50	0.2	998	0.02%
2024/11/19	0	0.00	0.2	27.50	27.50	-0.2	999	-0.02%
2024/11/18	0.2	27.50	0	0.00	27.35	0.2	1,002	0.02%
2024/11/15	0	27.65	1.6	27.94	27.70	-1.6	1,010	-0.16%
2024/11/14	1.2	27.81	0	0.00	27.50	1.2	1,010	0.12%
2024/11/13	0	28.90	2	27.68	28.65	-2	1,014	-0.19%
2024/11/12	4.8	27.20	15.2	27.40	27.20	-10.4	1,019	-1.02%
2024/11/11	0.4	30.00	4.4	31.70	30.00	-4	1,022	-0.39%
2024/10/28	0	0.00	2	19.70	19.95	-2	986	-0.20%
2024/10/25	0	0.00	5	20.20	20.20	-5	978	-0.51%
2024/10/24	1	20.40	10	20.15	20.15	-9	978	-0.92%
2024/10/23	2	20.78	1	21.15	20.75	1	969	0.10%
2024/10/22	5	21.03	2	21.15	21.20	3	957	0.31%
2024/10/21	0	0.00	0	20.50	20.75	0	954	0.00%
2024/10/17	0	0.00	1	21.40	21.20	-1	971	-0.10%
2024/10/15	0	0.00	5	21.35	21.05	-5	991	-0.50%
2024/10/14	0	0.00	37	20.73	21.30	-37	991	-3.73%
2024/10/11	8	21.06	1	21.15	20.90	7	992	0.71%
2024/10/09	1	22.85	0	0.00	22.40	1	985	0.10%
2024/10/04	0	0.00	2	23.00	22.90	-2	977	-0.20%
2024/09/30	2	22.50	2	23.15	23.10	0	997	0.00%
2024/09/27	39	23.87	10	23.58	23.65	29	939	3.09%
2024/09/26	0	0.00	3.1	21.90	21.90	-3.1	775	-0.40%
2024/09/25	0	0.00	4	19.75	19.95	-4	762	-0.52%
2024/09/24	1	19.25	1	19.50	19.50	0	767	0.00%
2024/09/23	0	0.00	1	19.45	19.35	-1	772	-0.13%
2024/09/20	0	0.00	1	19.40	19.40	-1	781	-0.13%
2024/09/19	1	19.05	0	0.00	19.05	1	796	0.13%
2024/09/13	0	0.00	8	18.95	19.00	-8	870	-0.92%
2024/09/10	0	0.00	12	18.30	18.30	-12	1,134	-1.06%
2024/09/06	0.1	18.40	0	0.00	18.35	0.1	1,149	0.00%
2024/09/04	2	18.43	0	0.00	18.40	2	1,162	0.17%
2024/09/03	2	19.63	0	0.00	19.35	2	1,163	0.17%
2024/08/30	0	0.00	1	20.25	20.25	-1	1,180	-0.08%
2024/08/28	0	0.00	0.4	19.70	19.65	-0.4	1,195	-0.03%
2024/08/26	0	0.00	6	19.95	19.75	-6	1,232	-0.49%
2024/08/19	0	0.00	4	19.75	19.75	-4	1,356	-0.29%
2024/08/14	0	0.00	1	19.80	19.50	-1	1,382	-0.07%
2024/08/13	1	19.40	3	19.50	19.50	-2	1,389	-0.14%
2024/08/08	10	19.00	0	0.00	19.00	10	1,416	0.71%
2024/08/07	3	19.03	0	0.00	19.25	3	1,438	0.21%
2024/08/06	0	18.05	3.1	17.12	17.80	-3	1,476	-0.21%
2024/08/05	1	18.30	0.8	19.50	18.30	0.2	1,581	0.01%
2024/08/02	5	20.45	0	0.00	20.30	5	1,556	0.32%
2024/07/31	0	0.00	1	20.90	20.60	-1	1,564	-0.07%
2024/07/29	2	20.28	0	0.00	20.00	2	1,595	0.13%
2024/07/26	2	20.65	0	0.00	20.80	2	1,599	0.13%
2024/07/22	49	21.07	1.2	21.00	21.20	47.8	1,602	2.98%
2024/07/19	18	22.04	2	22.25	21.90	16	1,593	1.00%
2024/07/18	2	22.78	11	22.85	22.85	-9	1,573	-0.57%
2024/07/17	2.8	23.23	18	22.97	23.35	-15.2	1,567	-0.97%
2024/07/16	0	0.00	22	22.77	22.65	-22	1,560	-1.41%
2024/07/15	6	22.49	0	22.70	22.40	6	1,577	0.38%
2024/07/12	12	23.05	0	0.00	22.90	12	1,581	0.76%
2024/07/11	12	23.17	27	23.16	23.15	-15	1,586	-0.95%
2024/07/10	0.1	22.86	0	0.00	22.60	0.1	1,593	0.01%
2024/07/09	4	22.43	0	0.00	22.60	4	1,604	0.25%
2024/07/08	62	23.03	3	23.15	22.90	59	1,606	3.67%
2024/07/05	77	23.41	22	23.47	23.55	55	1,608	3.42%
2024/07/04	2.4	23.17	2	23.32	23.20	0.4	1,597	0.02%
2024/07/03	1	22.50	3	22.67	22.55	-2	1,606	-0.12%
2024/07/02	2	22.23	3	22.00	22.00	-1	1,616	-0.06%
2024/07/01	4	22.33	3	22.40	22.30	1	1,619	0.06%
2024/06/28	1	22.40	1	22.10	22.25	0	1,633	0.00%
2024/06/27	0	0.00	10	22.10	22.05	-10	1,660	-0.60%
2024/06/26	16	22.20	0	0.00	22.00	16	1,682	0.95%
2024/06/24	3	22.45	5	22.25	22.30	-2	1,737	-0.11%
2024/06/21	2	22.80	0	0.00	22.80	2	1,787	0.11%
2024/06/20	3	23.12	0	23.15	23.15	3	1,827	0.16%
2024/06/19	32	24.90	51	23.88	23.40	-19	1,915	-0.99%
2024/06/18	27	24.09	9	23.81	23.80	18	2,305	0.78%
2024/06/17	10	23.03	23	23.32	24.10	-13	2,372	-0.55%
2024/06/14	1.2	21.72	1	21.90	21.95	0.2	2,696	0.01%
2024/06/12	4	21.20	0	0.00	21.20	4	2,780	0.14%
2024/06/11	2	21.58	2	21.60	21.70	0	2,869	0.00%
2024/06/07	0	0.00	2	21.70	21.90	-2	2,908	-0.07%
2024/06/06	1	21.30	0	0.00	21.10	1	2,933	0.03%
2024/06/05	1	21.25	2	21.55	21.45	-1	3,018	-0.03%
2024/06/04	2	21.93	0	0.00	21.70	2	3,115	0.06%
2024/06/03	2	22.40	1	22.35	22.30	1	3,177	0.03%
2024/05/31	8	22.04	5.2	22.08	22.10	2.8	3,288	0.09%
2024/05/30	4	22.43	2	22.50	22.00	2	3,403	0.06%
2024/05/29	30	22.95	19	23.09	22.95	11	3,546	0.31%
2024/05/28	5	22.38	3	22.35	22.60	2	3,596	0.06%
2024/05/27	0	0.00	11	21.34	21.75	-11	3,782	-0.29%
2024/05/24	11	20.93	3	21.13	21.10	8	3,918	0.20%
2024/05/22	3	21.40	3	21.40	21.40	0	4,827	0.00%
2024/05/21	5	21.00	0	0.00	21.15	5	5,189	0.10%
2024/05/16	0	0.00	2	20.68	20.75	-2	7,137	-0.03%
2024/05/15	5	20.40	0	0.00	20.70	5	7,178	0.07%
2024/05/14	0	0.00	1	20.80	20.40	-1	7,242	-0.01%
2024/05/13	1	20.15	5	20.65	20.70	-4	7,407	-0.05%
2024/05/10	5	20.20	12.2	19.95	20.15	-7.2	7,626	-0.09%
2024/05/09	8	20.61	4	20.56	20.70	4	7,726	0.05%
2024/05/08	0	0.00	3	22.70	22.70	-3	7,732	-0.04%
2024/05/07	10	23.05	28	22.44	22.40	-18	7,832	-0.23%
2024/05/03	14	23.21	0	0.00	23.00	14	7,895	0.18%
2024/05/02	0	0.00	1	22.85	23.35	-1	7,937	-0.01%
2024/04/30	0	22.90	4	22.83	23.00	-4	7,987	-0.05%
2024/04/29	3	21.97	5	22.11	22.00	-2	8,010	-0.02%
2024/04/26	3	22.08	1	22.15	21.90	2	8,044	0.02%
2024/04/25	3	21.85	0	0.00	22.15	3	8,077	0.04%
2024/04/24	10	21.69	0	0.00	21.75	10	8,128	0.12%
2024/04/19	9.1	22.10	0	0.00	21.90	9.1	8,304	0.11%
2024/04/18	3	22.48	2	22.35	22.50	1	8,345	0.01%
2024/04/17	1	22.20	0	0.00	22.85	1	8,389	0.01%
2024/04/16	10	21.76	2	21.80	21.80	8	8,464	0.09%
2024/04/15	1	22.55	4	22.78	22.60	-3	8,499	-0.04%
2024/04/12	5.3	23.49	1	23.40	23.45	4.3	8,551	0.05%
2024/04/11	39	23.26	7	23.23	23.40	32	8,614	0.37%
2024/04/10	1.1	23.71	3	23.62	23.70	-1.9	8,640	-0.02%
2024/04/08	2	23.60	6	23.63	23.45	-4	8,678	-0.05%
2024/04/03	0	0.00	1	23.70	23.75	-1	8,746	-0.01%
2024/04/02	3	23.80	3	23.85	23.75	0	8,885	0.00%
2024/04/01	0	0.00	1	24.15	24.05	-1	9,086	-0.01%
2024/03/29	3	23.70	3	23.87	23.60	0	9,274	0.00%
2024/03/28	3	23.82	2	23.53	23.60	1	9,415	0.01%
2024/03/27	5	24.26	6.2	24.17	23.90	-1.2	9,453	-0.01%
2024/03/26	5	24.50	20.5	24.49	24.40	-15.5	9,497	-0.16%
2024/03/25	1	24.35	16	24.40	24.25	-15	9,530	-0.16%
2024/03/22	44	24.45	49	24.21	24.50	-5	9,580	-0.05%
2024/03/21	198	24.10	147.1	24.70	25.00	50.9	9,671	0.53%	大買/大賣/
2024/03/20	20	22.69	22.5	22.97	23.35	-2.5	9,864	-0.03%
2024/03/19	37.6	21.09	34.2	21.24	21.25	3.4	9,797	0.03%
2024/03/18	5.1	22.05	11	22.05	22.05	-5.9	9,594	-0.06%
2024/03/15	7	24.50	0	0.00	24.50	7	9,738	0.07%
2024/03/13	43.1	27.24	45	27.75	27.20	-2	10,309	-0.02%
2024/03/12	12	28.45	18	28.40	28.30	-6	11,489	-0.05%
2024/03/11	16.2	28.64	13	28.72	28.60	3.2	12,085	0.03%
2024/03/08	15	28.57	22	28.95	28.55	-7	12,203	-0.06%
2024/03/07	1.1	29.51	4	29.41	29.25	-2.9	12,354	-0.02%
2024/03/06	7	30.21	27.1	30.27	30.00	-20.1	13,096	-0.15%
2024/03/05	12.3	30.82	4	30.50	30.40	8.3	13,174	0.06%
2024/03/04	6	31.67	8	31.50	31.45	-2	13,213	-0.02%
2024/03/01	40	31.61	12.4	31.46	31.35	27.6	13,341	0.21%
2024/02/29	12	31.48	13	31.35	31.20	-1	13,444	-0.01%
2024/02/27	16	31.26	22	31.40	31.40	-6	13,667	-0.04%
2024/02/26	14	31.94	18	32.06	32.10	-4	14,115	-0.03%
2024/02/23	83	32.07	46	32.13	31.45	37	15,061	0.25%
2024/02/22	44.2	32.48	64	32.69	32.25	-19.8	15,866	-0.12%
2024/02/21	76	31.62	115	31.91	31.45	-39	15,756	-0.25%	大賣/
2024/02/20	227	32.55	190.2	32.78	32.00	36.9	17,219	0.21%	大買/大賣/
2024/02/19	55	29.57	113	31.03	31.25	-58	16,445	-0.35%	大賣/
2024/02/16	24	27.30	14	27.77	28.45	10	16,329	0.06%
2024/02/15	2	26.05	2	26.05	25.90	0	16,337	0.00%
2024/02/05	2	26.75	7	27.12	26.15	-5	16,428	-0.03%
2024/02/02	35	27.81	40	27.57	27.70	-5	16,637	-0.03%
2024/02/01	17	27.69	14.1	27.72	27.40	3	16,723	0.02%
2024/01/31	22.3	26.84	18	26.49	26.35	4.3	16,598	0.03%
2024/01/30	1	25.70	1	25.85	25.90	0	16,630	0.00%
2024/01/29	18	26.43	15	26.51	26.45	3	16,548	0.02%
2024/01/26	6	27.33	5	27.42	27.10	1	16,496	0.01%
2024/01/25	3	27.27	2	27.35	27.25	1	16,521	0.01%
2024/01/24	1	28.00	1	27.85	27.85	0	16,540	0.00%
2024/01/23	3	28.00	3	28.20	27.80	0	16,617	0.00%
2024/01/22	2	27.45	13	27.48	27.45	-11	16,603	-0.07%
2024/01/19	23	27.34	4	27.57	27.20	19	16,656	0.11%
2024/01/18	0	27.75	0.3	27.36	27.25	-0.3	16,800	0.00%
2024/01/17	4	27.50	4	27.79	27.75	0	17,624	0.00%
2024/01/16	1	28.15	21.3	28.08	28.20	-20.3	18,543	-0.11%
2024/01/15	28.8	28.37	8	28.64	28.75	20.8	19,054	0.11%
2024/01/12	4	27.45	1	27.50	27.45	3	19,686	0.02%
2024/01/11	1	28.15	3	28.05	27.95	-2	20,113	-0.01%
2024/01/10	5	28.20	1	28.25	28.00	4	20,314	0.02%
2024/01/09	12	28.35	6	28.70	28.40	6	20,285	0.03%
2024/01/08	5	29.11	0	0.00	29.10	5	20,190	0.02%
2024/01/05	3	29.95	1	29.17	29.90	2	20,124	0.01%
2024/01/04	15	30.20	18	30.03	29.75	-3	20,056	-0.01%
2024/01/03	18	30.63	3	30.65	30.60	15	19,977	0.08%
2024/01/02	5	31.45	6	31.18	30.75	-1	19,931	-0.01%
2023/12/29	2	31.18	31	31.25	31.05	-29	19,880	-0.15%
2023/12/28	22	31.77	21	32.24	31.45	1	19,827	0.01%
2023/12/27	7	32.38	30	32.55	32.05	-23	19,744	-0.12%
2023/12/26	65	32.42	53	32.61	31.75	12	19,591	0.06%
2023/12/25	28	32.26	22	32.38	31.15	6	19,366	0.03%
2023/12/22	27	31.51	9	31.19	31.55	18	19,148	0.09%
2023/12/21	3	30.70	11	30.64	30.40	-8	18,982	-0.04%
2023/12/20	10	31.17	9	31.19	31.30	1	18,904	0.01%
2023/12/19	13	30.81	1	30.50	30.80	12	18,817	0.06%
2023/12/18	14	31.24	10.1	31.23	31.10	3.9	18,722	0.02%
2023/12/15	57.1	32.37	36	32.05	31.75	21.1	18,612	0.11%
2023/12/14	185	33.64	225	33.44	32.85	-40	18,407	-0.22%	大買/大賣/
2023/12/13	10	32.13	13	32.07	32.10	-3	17,757	-0.02%
2023/12/12	26.6	32.57	26	32.49	31.95	0.6	17,668	0.00%
2023/12/11	18	32.52	14	32.46	32.55	4	17,455	0.02%
2023/12/08	170.4	33.68	139	33.51	33.00	31.4	17,233	0.18%	大買/大賣/
2023/12/07	392	33.87	401.7	32.98	32.50	-9.7	16,637	-0.06%	大買/大賣/
2023/12/06	75.7	32.03	164.2	32.70	33.55	-88.5	15,361	-0.58%	大賣/
2023/12/05	16.2	30.67	15	30.63	30.50	1.2	14,723	0.01%
2023/12/04	24	30.82	30.7	30.80	30.50	-6.7	14,576	-0.05%
2023/12/01	237.3	32.93	181	33.31	31.60	56.3	14,336	0.39%	大買/大賣/
2023/11/30	41	31.61	9	31.68	31.60	32	13,494	0.24%
2023/11/29	12	31.76	64	31.75	31.80	-52	13,345	-0.39%
2023/11/28	29	32.06	28	31.97	31.75	1	13,206	0.01%
2023/11/27	35	31.66	11	31.69	31.35	24	12,953	0.19%
2023/11/24	64	32.54	60	32.10	32.80	4	12,690	0.03%
2023/11/22	326	33.07	352	33.59	32.70	-26	11,733	-0.22%	大買/大賣/
2023/11/21	237.7	33.15	158	32.62	31.80	79.7	10,657	0.75%	大買/大賣/
2023/11/20	20	30.77	32	31.82	32.35	-12	9,444	-0.13%
2023/11/17	337	29.25	327.3	28.99	29.45	9.7	9,049	0.11%	大買/大賣/
2023/11/16	69	28.15	79.2	28.59	29.00	-10.2	7,214	-0.14%
2023/11/15	10	25.52	20	25.42	26.40	-10	6,533	-0.15%
2023/11/14	5	24.23	20	23.92	24.00	-15	6,253	-0.24%
2023/11/13	8	23.91	6	23.82	24.00	2	6,126	0.03%
2023/11/10	18	23.94	57	23.66	23.60	-39	5,984	-0.65%
2023/11/09	80	24.73	52	25.17	24.75	28	5,704	0.49%
2023/11/08	10	26.70	1	26.65	26.60	9	5,455	0.16%
2023/11/07	34	26.71	6.2	26.89	27.75	27.8	5,347	0.52%
2023/11/06	1	25.25	3	24.97	25.25	-2	5,186	-0.04%
2023/11/03	7	24.10	0	0.00	24.05	7	5,143	0.14%
2023/11/02	10	25.47	19.6	25.55	25.30	-9.6	5,097	-0.19%
2023/11/01	11	24.50	16.1	23.95	25.00	-5.1	5,043	-0.10%
2023/10/31	28	25.36	55	25.42	23.80	-27	4,977	-0.54%
2023/10/30	13	26.92	35	26.45	26.40	-22	4,858	-0.45%
2023/10/27	12	26.93	15	27.30	26.85	-3	4,818	-0.06%
2023/10/26	5	27.06	31.7	26.61	27.80	-26.7	4,753	-0.56%
2023/10/25	148	26.77	136	26.93	27.35	12	4,570	0.26%	大買/大賣/
2023/10/24	121	26.19	94.1	25.63	24.90	26.9	3,707	0.72%	大買/
2023/10/23	65	26.40	42.7	26.59	27.00	22.3	2,732	0.82%
2023/10/20	46	24.01	57.1	24.18	24.55	-11.1	2,164	-0.51%
2023/10/19	44	21.49	34.1	21.82	22.35	9.9	1,449	0.68%
2023/10/18	10	20.28	5.7	20.35	20.35	4.3	972	0.44%
2023/10/17	1	18.80	0.4	18.71	18.50	0.6	712	0.09%
2023/10/16	0	0.00	1	18.15	18.10	-1	695	-0.14%
2023/10/11	0	18.00	0	0.00	17.75	0	762	0.00%
2023/10/05	1	18.20	0.3	18.30	18.20	0.7	777	0.09%
2023/10/04	0	17.90	0	0.00	17.85	0	779	0.00%
2023/10/03	0	0.00	0	18.25	18.10	0	780	0.00%
2023/10/02	0	17.95	0	0.00	17.85	0	783	0.00%
2023/09/25	2	18.20	2	18.10	18.30	0	798	0.00%
2023/09/21	0.1	18.20	0	0.00	18.05	0.1	806	0.01%
2023/09/20	0	0.00	1	18.50	18.45	-1	802	-0.12%
2023/09/18	1	18.85	0	0.00	18.75	1	835	0.12%
2023/09/08	0.1	18.33	0	0.00	18.15	0.1	845	0.01%
2023/09/07	0	0.00	0.1	18.80	18.40	-0.1	851	-0.01%
2023/08/28	0	0.00	1	18.00	17.85	-1	847	-0.12%
2023/08/25	2	18.55	2	18.40	18.25	0	839	0.00%
2023/08/24	2	17.40	0	0.00	17.40	2	827	0.24%
2023/08/23	0.3	17.70	0	0.00	17.55	0.3	847	0.03%
2023/08/22	0	17.35	0	0.00	17.20	0	853	0.00%
2023/08/18	0.1	17.20	4	17.30	17.15	-3.9	1,005	-0.38%
2023/08/16	0	16.95	0	0.00	17.20	0	1,078	0.00%
2023/08/14	0.3	16.95	0	0.00	16.80	0.3	1,082	0.03%
2023/08/10	0.2	18.05	0	0.00	17.85	0.2	1,063	0.02%
2023/08/04	0.1	18.80	5	18.60	18.65	-4.9	1,069	-0.46%
2023/08/01	1	19.55	0	0.00	19.35	1	1,072	0.09%
2023/07/31	13	19.00	8	18.93	18.95	5	1,049	0.48%
2023/07/24	1.1	18.11	2	18.25	18.10	-0.9	1,020	-0.09%
2023/07/21	0.1	18.85	15	18.70	18.75	-14.9	1,015	-1.46%
2023/07/18	2	19.75	2	19.55	19.10	0	1,043	0.00%
2023/07/17	0	0.00	10	18.63	18.65	-10	995	-1.00%
2023/07/13	0	0.00	1	18.45	18.30	-1	997	-0.10%
2023/07/12	2	18.60	0	0.00	18.35	2	998	0.20%
2023/07/10	0.1	19.25	0	0.00	18.80	0.1	1,006	0.01%
2023/07/06	1	19.40	3	19.35	19.40	-2	1,015	-0.20%
2023/06/29	2	18.90	0	0.00	18.95	2	1,032	0.19%
2023/06/28	27	18.85	8.5	18.90	18.85	18.5	1,032	1.79%
2023/06/27	0.2	19.02	0	0.00	18.80	0.2	1,034	0.02%
2023/06/26	0.2	19.45	0	0.00	19.05	0.2	1,027	0.02%
2023/06/21	0	0.00	2.1	19.76	19.90	-2.1	1,004	-0.20%
2023/06/16	5.2	19.80	1	19.80	19.70	4.2	1,034	0.41%
2023/06/15	1	19.95	0	0.00	19.95	1	1,031	0.10%
2023/06/08	2	19.70	0	0.00	19.70	2	1,047	0.19%
2023/06/07	2	20.10	0	0.00	20.10	2	1,059	0.19%
2023/06/05	0	0.00	0.3	20.45	20.30	-0.3	1,071	-0.03%
2023/06/02	0	0.00	0.5	19.85	19.95	-0.5	1,066	-0.05%
2023/06/01	3	20.00	0	0.00	19.85	3	1,066	0.28%
2023/05/30	0	0.00	4	20.20	20.20	-4	1,041	-0.38%
2023/05/26	10.2	19.35	0	0.00	19.35	10.2	998	1.02%
2023/05/25	12	19.50	0	0.00	19.45	12	990	1.21%
2023/05/24	7	20.34	9	20.20	20.35	-2	951	-0.21%
2023/05/23	10	18.85	4	20.08	20.55	6	859	0.70%
2023/05/19	2	18.70	0	0.00	18.45	2	797	0.25%
2023/05/12	0	0.00	0	18.65	18.50	0	816	0.00%
2023/05/08	1.1	19.50	0	0.00	19.30	1.1	877	0.12%
2023/05/05	1	19.55	0	0.00	19.55	1	992	0.10%
2023/05/04	0	0.00	1	19.35	19.45	-1	1,144	-0.09%
2023/04/24	0.1	19.90	1	19.95	19.75	-0.9	1,123	-0.08%
2023/04/21	0	0.00	17	20.04	19.85	-17	1,127	-1.51%
2023/04/20	0	0.00	8	20.70	20.45	-8	1,114	-0.72%
2023/04/19	4	20.95	0	0.00	20.80	4	1,103	0.36%
2023/04/18	5	21.30	0	21.20	21.15	5	1,097	0.46%
2023/04/14	0	0.00	5	21.05	21.05	-5	1,089	-0.46%
2023/04/13	25	21.25	0	0.00	21.05	25	1,087	2.30%
2023/04/12	2	21.55	0	0.00	21.65	2	1,066	0.19%
2023/04/11	5	21.05	0	0.00	21.20	5	1,055	0.47%
2023/04/10	0	0.00	15	20.95	21.05	-15	1,054	-1.42%
2023/04/07	5	21.35	0	0.00	21.10	5	1,047	0.48%
2023/04/06	20	21.38	0	0.00	21.30	20	1,039	1.92%
2023/03/30	2	21.83	2	21.80	21.80	0	1,050	0.00%
2023/03/29	7	21.09	0	0.00	21.10	7	1,039	0.67%
2023/03/27	1	21.65	0	0.00	21.55	1	1,048	0.10%
2023/03/14	0	20.60	0	0.00	20.50	0	1,054	0.00%
2023/03/13	2	20.55	3	20.20	20.65	-1	1,057	-0.09%
2023/03/09	1	22.30	0	0.00	22.00	1	1,039	0.10%
2023/03/08	3	21.90	1	22.15	22.25	2	1,044	0.19%
2023/03/07	0	22.40	0	0.00	22.15	0	1,036	0.00%
2023/03/06	1	22.00	0	0.00	22.15	1	1,035	0.10%
2023/03/03	0	21.85	0	0.00	21.85	0	1,033	0.00%
2023/03/01	0	21.90	2	21.73	21.75	-2	1,039	-0.19%
2023/02/24	1	22.10	0	0.00	21.95	1	1,045	0.10%
2023/02/23	0	0.00	1	22.20	22.25	-1	1,061	-0.09%
2023/02/21	1	22.60	0	0.00	22.50	1	1,073	0.09%
2023/02/20	1	22.50	14	22.46	22.60	-13	1,076	-1.21%
2023/02/17	0	21.95	0	0.00	21.80	0	1,071	0.00%
2023/02/16	0	0.00	1	21.90	21.90	-1	1,083	-0.09%
2023/02/15	0	0.00	1	21.50	21.50	-1	1,091	-0.09%
2023/02/14	0	22.75	0	0.00	21.80	0	1,086	0.00%
2023/02/10	0	0.00	2	21.90	21.90	-2	1,088	-0.18%
2023/02/09	0	0.00	1	22.70	22.50	-1	1,077	-0.09%
2023/02/08	1	22.80	5	22.75	22.70	-4	1,067	-0.37%
2023/02/07	0	0.00	1	22.90	22.90	-1	1,024	-0.10%
2023/02/06	1	22.80	1	23.00	22.65	0	1,019	0.00%
2023/02/03	18	23.14	14	22.95	23.05	4	998	0.40%
2023/02/02	6	23.38	1	23.50	23.25	5	890	0.56%
2023/02/01	1	21.35	0	0.00	21.55	1	740	0.14%
2023/01/09	0	20.70	0	0.00	20.70	0	744	0.00%
2022/12/29	0	20.55	0	0.00	20.65	0	827	0.01%
2022/12/28	0	0.00	4	21.10	21.00	-4	832	-0.48%
2022/12/27	0	21.25	0	0.00	21.15	0	842	0.00%
2022/12/22	6	21.50	2	21.05	21.05	4	861	0.46%
2022/12/12	10	21.70	0	0.00	21.80	10	890	1.12%
2022/12/06	0	21.90	0	0.00	21.45	0	881	0.01%
2022/12/05	0	0.00	1	22.25	22.05	-1	882	-0.11%
2022/12/01	0	0.00	20	21.55	21.55	-20	870	-2.30%
2022/11/21	2	21.05	2	20.60	20.60	0	914	0.00%
2022/11/17	0	0.00	4	19.89	20.20	-4	920	-0.43%
2022/11/16	0	0.00	3	20.20	20.10	-3	922	-0.33%
2022/11/15	0	0.00	2	19.75	19.80	-2	928	-0.22%
2022/11/11	1	19.00	1	19.10	18.95	0	943	0.00%
2022/11/09	5	19.30	0	0.00	19.35	5	975	0.51%
2022/11/08	1	19.40	0	0.00	18.80	1	1,008	0.10%
2022/10/27	9	18.17	0	0.00	18.05	9	1,085	0.83%
2022/10/24	0	0.00	1	18.15	17.90	-1	1,107	-0.09%
2022/10/20	0	0.00	8	17.25	17.60	-8	1,123	-0.71%
2022/10/19	1.1	18.29	7	17.96	18.00	-5.9	1,134	-0.52%
2022/10/18	0	0.00	8	18.05	18.05	-8	1,151	-0.69%
2022/10/17	14	17.89	8	17.48	18.20	6	1,176	0.51%
2022/10/14	9	18.15	1	17.45	18.00	8	1,221	0.65%
2022/10/13	0	0.00	10	18.20	16.95	-10	1,318	-0.76%
2022/10/11	0	0.00	5	19.06	18.95	-5	1,534	-0.33%
2022/10/07	0	0.00	4	20.30	20.30	-4	1,552	-0.26%
2022/10/05	2	20.70	10	20.55	20.40	-8	1,571	-0.51%
2022/10/04	12	20.47	2	20.50	20.50	10	1,578	0.63%
2022/10/03	2	20.10	2	19.80	20.05	0	1,574	0.00%
2022/09/30	8	20.05	0	0.00	20.10	8	1,586	0.50%
2022/09/29	1	19.55	3	19.40	19.55	-2	1,598	-0.13%
2022/09/28	20	19.35	1	19.80	18.70	19	1,608	1.18%
2022/09/27	0	0.00	1	20.15	20.15	-1	1,603	-0.06%
2022/09/26	1	20.22	5	20.00	20.00	-4	1,602	-0.25%
2022/09/23	0	21.75	0	0.00	21.50	0	1,610	0.00%
2022/09/22	0	0.00	8	21.46	21.90	-8	1,629	-0.49%
2022/09/21	0	0.00	10	21.93	21.75	-10	1,630	-0.61%
2022/09/16	0	0.00	1	22.65	22.65	-1	1,636	-0.06%
2022/09/15	1	22.90	1	22.85	22.80	0	1,642	0.00%
2022/09/14	0	0.00	14	22.50	22.75	-14	1,650	-0.85%
2022/09/08	1	23.05	0	0.00	23.05	1	1,673	0.06%
2022/09/06	11	22.82	0	0.00	23.00	11	1,685	0.66%
2022/09/05	2	24.10	0	0.00	23.70	2	1,677	0.12%
2022/08/26	1	26.05	0.3	25.90	25.65	0.8	1,690	0.04%
2022/08/25	2	25.95	2	26.00	25.80	0	1,683	0.00%
2022/08/24	0	25.35	0	0.00	25.05	0	1,649	0.00%
2022/08/17	1	25.40	0	0.00	25.60	1	1,651	0.06%
2022/08/15	5	25.41	0	0.00	25.30	5	1,632	0.31%
2022/08/12	10.1	25.25	1	25.00	25.05	9.1	1,598	0.57%
2022/08/05	2	24.15	2	24.30	24.35	0	1,640	0.00%
2022/08/04	0	0.00	0	23.80	23.55	0	1,645	0.00%
2022/08/03	0	0.00	0.1	24.05	23.45	-0.1	1,649	-0.01%
2022/08/02	0	24.00	0	0.00	23.80	0	1,662	0.00%
2022/07/25	0	0.00	12	24.65	24.65	-12	1,702	-0.70%
2022/07/22	1	25.10	1	24.75	24.80	0	1,716	0.00%
2022/07/21	15	24.50	10	24.58	25.05	5	1,768	0.28%
2022/07/20	7	25.22	0	0.00	24.50	7	1,738	0.40%
2022/07/19	1	24.30	2	24.65	24.30	-1	1,685	-0.06%
2022/07/18	24	25.60	10	25.44	24.95	14	1,672	0.84%
2022/07/14	0.1	23.05	1	23.05	23.10	-0.9	1,460	-0.06%
2022/07/13	1	22.85	0	0.00	22.65	1	1,484	0.07%
2022/07/12	0	22.30	0	0.00	21.95	0	1,517	0.00%
2022/07/11	1	23.00	1	23.15	23.00	0	1,538	0.00%
2022/07/04	7	22.38	7	22.71	22.25	0	1,575	0.00%
2022/07/01	0	22.50	15	22.67	21.80	-15	1,588	-0.94%
2022/06/30	0	23.95	0	0.00	22.95	0	1,592	0.00%
2022/06/28	0	25.10	0	0.00	24.75	0	1,606	0.00%
2022/06/22	10	24.50	0	0.00	24.45	10	1,912	0.52%
2022/06/21	0.1	25.60	0	0.00	25.75	0.1	1,965	0.00%
2022/06/17	0	26.00	1	25.10	25.40	-1	2,116	-0.05%
2022/06/10	2	28.55	1	28.65	28.35	1	2,424	0.04%
2022/06/06	1	28.85	0	0.00	28.90	1	2,540	0.04%
2022/06/01	0	0.00	0	29.10	29.10	0	2,627	0.00%
2022/05/30	5	28.90	5	29.07	29.10	0	2,686	0.00%
2022/05/26	1	29.45	1	28.80	28.65	0	2,753	0.00%
2022/05/20	0	0.00	2	29.40	29.35	-2	2,968	-0.07%
2022/05/17	0	0.00	3	28.55	29.30	-3	3,199	-0.09%
2022/05/16	1	27.80	0	0.00	28.05	1	3,467	0.03%
2022/05/12	0	28.00	0	0.00	26.80	0	4,057	0.00%
2022/05/09	1	27.20	0	0.00	26.90	1	4,615	0.02%
2022/05/06	0	0.00	35	27.49	27.95	-35	4,680	-0.75%
2022/05/05	44	28.26	11	28.31	28.30	33	4,757	0.69%
2022/05/04	1.1	27.25	0	0.00	27.15	1.1	4,827	0.02%
2022/04/29	3	26.65	0	0.00	26.55	3	5,116	0.06%
2022/04/27	11.1	24.28	10	24.95	26.00	1.1	5,861	0.02%
2022/04/25	10.1	27.08	2	27.30	27.00	8.1	5,982	0.14%
2022/04/22	4	28.74	0	0.00	28.60	4	6,040	0.07%
2022/04/21	3	29.58	1	29.55	29.55	2	6,135	0.03%
2022/04/20	1	29.85	2	30.00	29.65	-1	6,246	-0.02%
2022/04/19	2	29.88	5	29.60	29.25	-3	6,376	-0.05%
2022/04/18	0	29.90	0	0.00	29.25	0	6,768	0.00%
2022/04/15	11	30.30	20	30.15	29.90	-9	6,927	-0.13%
2022/04/14	2	31.15	1	31.60	30.95	1	7,199	0.01%
2022/04/13	0	0.00	1	31.35	31.60	-1	7,407	-0.01%
2022/04/12	21	30.97	5.1	30.89	30.90	15.9	7,741	0.21%
2022/04/11	4	31.65	4	31.11	31.05	0	8,090	0.00%
2022/04/08	2	32.25	0	32.55	32.90	2	8,425	0.02%
2022/04/07	1	32.00	2	33.45	32.00	-1	8,957	-0.01%
2022/04/06	3	32.93	0	0.00	33.15	3	10,620	0.03%
2022/04/01	0	33.85	1	33.65	33.95	-1	12,304	-0.01%
2022/03/31	5	34.00	2	33.80	33.95	3	13,039	0.02%
2022/03/30	5	34.40	8	34.57	34.05	-3	13,834	-0.02%
2022/03/29	1	33.95	11	33.65	33.50	-10	14,102	-0.07%
2022/03/28	16	34.88	2	34.70	35.00	14	14,709	0.10%
2022/03/25	6	34.50	0	0.00	34.40	6	15,730	0.04%
2022/03/24	2	34.85	0	0.00	34.60	2	16,371	0.01%
2022/03/23	4	35.14	4	35.15	34.95	0	16,647	0.00%
2022/03/22	0	0.00	1	34.25	34.05	-1	16,885	-0.01%
2022/03/21	20	34.78	18	33.77	33.70	2	16,884	0.01%
2022/03/18	1	33.65	6	34.10	34.10	-5	16,919	-0.03%
2022/03/17	0	0.00	1	33.55	33.50	-1	16,932	-0.01%
2022/03/16	3	32.05	1	31.65	31.65	2	16,926	0.01%
2022/03/15	3	31.60	4	31.39	31.20	-1	17,022	-0.01%
2022/03/11	1	32.70	3	33.10	32.75	-2	17,156	-0.01%
2022/03/10	4	32.48	0	0.00	32.70	4	17,224	0.02%
2022/03/09	0	0.00	17	31.40	31.55	-17	17,392	-0.10%
2022/03/08	1	31.00	4	30.44	30.20	-3	17,524	-0.02%
2022/03/07	2	31.05	0	0.00	31.00	2	17,583	0.01%
2022/03/04	7	32.73	1	32.85	32.55	6	17,651	0.03%
2022/03/03	31	33.38	0	0.00	32.95	31	17,787	0.17%
2022/03/02	0	32.85	0	0.00	33.15	0	17,964	0.00%
2022/03/01	0	0.00	4	33.10	33.20	-4	18,097	-0.02%
2022/02/25	3	31.53	10	31.24	31.60	-7	18,323	-0.04%
2022/02/24	8.1	31.28	5	31.48	30.75	3.1	18,735	0.02%
2022/02/22	2	32.80	0	0.00	32.30	2	19,718	0.01%
2022/02/21	2	33.40	3	33.60	33.55	-1	21,091	0.00%
2022/02/18	6	34.23	5	34.25	34.05	1	22,449	0.00%
2022/02/17	3	33.82	10	34.08	33.75	-7	23,092	-0.03%
2022/02/16	17	35.08	19	34.96	35.00	-2	23,287	-0.01%
2022/02/15	43.1	35.26	16	35.28	34.90	27.1	23,019	0.12%
2022/02/14	12.1	39.08	12	38.86	38.75	0.1	22,629	0.00%
2022/02/11	54	39.06	65	39.43	39.80	-11	22,499	-0.05%
2022/02/10	17	38.61	10	38.37	38.40	7	22,273	0.03%
2022/02/09	20	38.37	30.1	38.36	38.80	-10.1	22,115	-0.05%
2022/02/08	22	36.95	7	36.89	37.30	15	21,923	0.07%
2022/02/07	1	35.65	1	35.85	36.05	0	21,854	0.00%
2022/01/26	3	34.95	2	34.95	34.70	1	21,781	0.00%
2022/01/25	6	36.04	4	36.54	35.50	2	21,700	0.01%
2022/01/24	3	36.25	0	0.00	36.30	3	21,606	0.01%
2022/01/21	30	38.98	20	38.85	37.80	10	21,502	0.05%
2022/01/20	34	38.89	68.2	39.16	40.35	-34.2	21,161	-0.16%
2022/01/19	7	37.63	10	37.75	37.85	-3	20,752	-0.01%
2022/01/18	4	37.58	5	37.65	37.20	-1	20,681	0.00%
2022/01/17	8	36.92	7	37.14	37.30	1	20,552	0.00%
2022/01/14	0	0.00	5	36.26	35.95	-5	20,443	-0.02%
2022/01/13	5	37.17	5	37.35	37.10	0	20,335	0.00%
2022/01/12	3.1	37.71	9	37.62	37.45	-5.9	20,214	-0.03%
2022/01/11	83.1	38.30	64	38.42	37.55	19.1	20,073	0.10%
2022/01/10	24	38.43	15	38.74	38.45	9	19,660	0.05%
2022/01/07	35	37.84	27	37.49	37.35	8	19,465	0.04%
2022/01/06	11	39.56	32	39.10	39.50	-21	19,166	-0.11%
2022/01/05	58	40.48	91	40.06	39.50	-33	18,951	-0.17%
2022/01/04	36	41.03	33	40.67	40.25	3	18,610	0.02%
2022/01/03	24	41.78	42	41.83	41.15	-18	18,251	-0.10%
2021/12/30	46	41.83	54	41.64	41.95	-8	17,911	-0.04%
2021/12/29	252.1	42.71	205	42.65	42.10	47.1	17,373	0.27%	大買/大賣/
2021/12/28	372	41.88	622	41.39	40.50	-250	15,699	-1.59%	大買/大賣/鉅額交易
2021/12/27	368	42.44	67.8	41.49	42.70	300.2	14,005	2.14%	大買/鉅額交易
2021/12/24	76	39.63	75	39.33	38.85	1	13,294	0.01%
2021/12/23	19	38.93	58	38.42	37.80	-39	12,482	-0.31%
2021/12/22	119	38.59	125	38.18	38.50	-6	12,182	-0.05%	大買/大賣/
2021/12/21	196.1	37.36	189	37.92	38.45	7.1	11,477	0.06%	大買/大賣/
2021/12/20	467	36.88	453.1	36.25	36.05	13.9	10,414	0.13%	大買/大賣/
2021/12/17	29.1	34.37	18.7	34.74	33.65	10.4	9,733	0.11%
2021/12/16	28	35.60	32	35.56	36.05	-4	9,412	-0.04%
2021/12/14	4.1	31.90	20.1	32.66	32.30	-16	9,050	-0.18%
2021/12/13	1.1	34.01	1	34.20	34.20	0.1	8,968	0.00%
2021/12/10	2	33.48	5	33.33	33.30	-3	8,917	-0.03%
2021/12/09	10.3	34.23	6	34.33	34.50	4.3	8,842	0.05%
2021/12/08	7	33.91	8	33.64	33.95	-1	8,733	-0.01%
2021/12/07	5	33.13	8	33.51	32.60	-3	8,647	-0.03%
2021/12/06	5.5	33.93	4	33.71	33.40	1.5	8,549	0.02%
2021/12/03	11	35.32	18	34.94	34.55	-7	8,465	-0.08%
2021/12/02	6	33.60	8	34.69	33.55	-2	8,302	-0.02%
2021/12/01	6	34.56	4	34.66	34.80	2	8,172	0.02%
2021/11/30	5	34.45	4	34.29	33.90	1	8,102	0.01%
2021/11/29	7	33.49	13	33.25	33.10	-6	8,091	-0.07%
2021/11/26	29.4	34.08	52	33.44	32.85	-22.6	7,950	-0.28%
2021/11/25	12	35.02	21	35.60	34.80	-9	7,753	-0.12%
2021/11/24	52	35.32	16	35.39	35.90	36	7,591	0.47%
2021/11/23	42.2	36.22	40	36.06	34.95	2.2	7,330	0.03%
2021/11/22	36	38.78	33	38.85	38.80	3	6,895	0.04%
2021/11/19	71	38.31	66	38.45	39.20	5	6,507	0.08%
2021/11/18	219.2	39.57	535	39.58	38.50	-315.8	5,837	-5.41%	大買/大賣/鉅額交易
2021/11/17	532	37.12	224.6	36.61	37.60	307.4	4,400	6.99%	大買/大賣/鉅額交易
2021/11/16	31	34.13	83.8	34.20	34.20	-52.8	3,005	-1.76%
2021/11/15	66	30.78	62	30.42	31.10	4	2,274	0.18%
2021/11/12	0	0.00	4.8	29.03	28.75	-4.8	1,980	-0.24%
2021/11/11	5	28.60	0	0.00	28.60	5	2,165	0.23%
2021/11/10	1	29.20	11	29.01	29.45	-10	2,166	-0.46%
2021/11/09	0	0.00	11	28.11	28.00	-11	2,124	-0.52%
2021/11/08	0	0.00	1	27.60	27.75	-1	2,136	-0.05%
2021/11/04	0	0.00	1	27.80	27.85	-1	2,219	-0.05%
2021/11/03	1	27.20	1	27.65	27.50	0	2,245	0.00%
2021/11/01	1	28.10	1	28.00	28.00	0	2,317	0.00%
2021/10/29	0	0.00	1	28.60	28.45	-1	2,317	-0.04%
2021/10/27	1	27.00	1	27.15	27.15	0	2,349	0.00%
2021/10/22	0	0.00	1	26.20	26.40	-1	2,489	-0.04%
2021/10/21	1	25.85	0	0.00	25.95	1	2,603	0.04%
2021/10/19	1	25.90	0	0.00	25.90	1	3,176	0.03%
2021/10/14	10	24.60	0	0.00	24.65	10	3,934	0.25%
2021/10/13	0	0.00	2	24.70	24.70	-2	3,973	-0.05%
2021/10/06	0	0.00	2	23.75	23.70	-2	5,063	-0.04%
2021/10/05	1	23.90	3	23.22	24.30	-2	5,241	-0.04%
2021/10/04	6	23.67	0	0.00	23.50	6	5,255	0.11%
2021/10/01	1	24.40	0	0.00	24.35	1	5,272	0.02%
2021/09/30	0	0.00	1	25.90	25.95	-1	5,252	-0.02%
2021/09/29	3	25.53	0	0.00	25.50	3	5,263	0.06%
2021/09/27	4	27.69	8	27.47	27.10	-4	5,290	-0.08%
2021/09/24	7	27.00	0	0.00	27.00	7	5,293	0.13%
2021/09/22	0	0.00	1	26.40	26.80	-1	5,317	-0.02%
2021/09/17	0	0.00	1	27.40	27.35	-1	5,323	-0.02%
2021/09/16	2	27.10	0	0.00	27.05	2	5,331	0.04%
2021/09/15	1	28.30	1	28.15	28.15	0	5,410	0.00%
2021/09/13	2	29.63	2	29.98	29.30	0	5,467	0.00%
2021/09/10	16	29.96	8	29.64	30.25	8	5,451	0.15%
2021/09/09	2	28.70	2	29.00	29.20	0	5,430	0.00%
2021/09/08	3	29.12	2	29.10	28.35	1	5,440	0.02%
2021/09/07	1	29.55	0	0.00	28.90	1	5,441	0.02%
2021/09/06	0	0.00	2	30.60	29.10	-2	5,416	-0.04%
2021/09/03	1	30.75	1	30.50	30.25	0	5,398	0.00%
2021/09/02	6	30.28	8.1	30.84	30.15	-2.1	5,393	-0.04%
2021/09/01	0	29.95	10	30.40	30.15	-10	5,312	-0.19%
2021/08/30	1	29.25	0	0.00	29.10	1	5,285	0.02%
2021/08/20	0	0.00	2	25.83	25.75	-2	5,402	-0.04%
2021/08/17	3	27.40	4	27.41	26.55	-1	5,404	-0.02%
2021/08/16	2	27.00	2	27.75	26.90	0	5,210	0.00%
2021/08/13	6.2	28.41	5	28.30	28.00	1.2	5,211	0.02%
2021/08/12	0	0.00	1	29.10	29.35	-1	5,205	-0.02%
2021/08/11	2	29.13	2	28.03	28.30	0	5,234	0.00%
2021/08/10	0	0.00	9	29.97	29.55	-9	5,218	-0.17%
2021/08/09	19	30.01	0	0.00	29.60	19	5,237	0.36%
2021/08/06	20	30.80	4	31.05	30.65	16	5,251	0.30%
2021/08/05	4	30.65	6	30.72	30.50	-2	5,237	-0.04%
2021/08/04	5	30.40	0	0.00	30.40	5	5,317	0.09%
2021/08/03	2.1	30.74	7	30.68	30.70	-4.9	5,392	-0.09%
2021/08/02	2	29.90	1	30.05	29.70	1	5,327	0.02%
2021/07/30	1	30.15	5	29.79	29.65	-4	5,358	-0.07%
2021/07/29	0	0.00	1	29.10	29.45	-1	5,364	-0.02%
2021/07/28	1	30.65	8	29.73	29.05	-7	5,426	-0.13%
2021/07/27	21.3	32.22	0	0.00	30.40	21.3	5,510	0.39%
2021/07/26	26	32.89	33.5	32.32	31.95	-7.5	5,751	-0.13%
2021/07/23	19	32.12	13.1	31.91	32.75	6	5,687	0.10%
2021/07/22	26.6	31.11	24	31.41	32.15	2.6	5,445	0.05%
2021/07/21	30	30.29	18	30.54	29.85	12	5,087	0.24%
2021/07/20	2	29.33	3	28.93	28.60	-1	4,914	-0.02%
2021/07/16	9	29.61	5	29.36	29.55	4	4,978	0.08%
2021/07/15	38	31.42	67	30.97	29.75	-29	5,020	-0.58%
2021/07/14	1	29.55	6	29.00	31.00	-5	4,303	-0.12%
2021/07/13	20.5	30.13	27	30.05	29.20	-6.5	4,212	-0.15%
2021/07/12	15	29.44	1	29.50	30.00	14	4,084	0.34%
2021/07/09	0	0.00	6	28.10	28.40	-6	3,924	-0.15%
2021/07/08	5	28.00	0	0.00	28.15	5	3,980	0.13%
2021/07/05	1	28.65	53	28.50	28.30	-52	4,169	-1.25%
2021/07/02	4	27.73	1	27.85	27.65	3	4,392	0.07%
2021/06/30	2	27.70	0	0.00	27.45	2	4,548	0.04%
2021/06/29	2	28.45	3	27.82	27.40	-1	4,592	-0.02%
2021/06/28	2	27.98	0.6	27.85	28.00	1.4	4,656	0.03%
2021/06/25	3	28.17	12	28.17	28.00	-9	4,653	-0.19%
2021/06/24	16	28.38	10	28.33	28.50	6	4,636	0.13%
2021/06/23	3	26.97	5	27.04	27.70	-2	4,510	-0.04%
2021/06/22	4	26.75	0	0.00	26.25	4	4,483	0.09%
2021/06/21	10	26.55	0	0.00	26.20	10	4,503	0.22%
2021/06/16	2	26.65	1	26.80	26.75	1	4,700	0.02%
2021/06/15	5	27.40	17	27.30	27.55	-12	4,734	-0.25%
2021/06/11	1	27.35	0	0.00	27.30	1	4,847	0.02%
2021/06/09	1	27.00	1	27.00	27.00	0	5,406	0.00%
2021/06/04	2	26.38	0	0.00	26.30	2	5,450	0.04%
2021/06/03	1	27.30	11	27.09	27.20	-10	5,382	-0.19%
2021/06/02	0	0.00	3	27.31	26.90	-3	5,431	-0.06%
2021/06/01	3	27.32	2	27.20	27.30	1	5,540	0.02%
2021/05/31	0	0.00	1	26.65	26.50	-1	5,655	-0.02%
2021/05/28	5	26.27	10	26.16	26.05	-5	5,667	-0.09%
2021/05/27	2	25.70	2	26.25	25.65	0	5,669	0.00%
2021/05/26	0	25.50	0	0.00	25.45	0	5,678	0.00%
2021/05/25	4	25.71	7	25.37	25.40	-3	5,697	-0.05%
2021/05/24	5	24.85	1	24.65	24.85	4	5,695	0.07%
2021/05/21	0	0.00	1	24.00	24.05	-1	5,712	-0.02%
2021/05/20	7	23.90	4	23.40	23.30	3	5,729	0.05%
2021/05/19	1	23.00	2	23.65	23.95	-1	5,765	-0.02%
2021/05/18	13	21.86	9	22.21	22.65	4	5,860	0.07%
2021/05/17	3	21.00	0	0.00	20.60	3	5,872	0.05%
2021/05/14	5	23.45	1	23.95	22.85	4	5,832	0.07%
2021/05/13	2	22.73	10	23.20	22.95	-8	5,788	-0.14%
2021/05/12	1	22.95	8	23.21	22.95	-7	5,759	-0.12%
2021/05/11	10	25.73	0	0.00	25.50	10	5,694	0.18%
2021/05/10	6	27.82	5	27.82	27.75	1	5,618	0.02%
2021/05/07	4	28.40	0	0.00	28.70	4	5,622	0.07%
2021/05/06	59	28.01	1	28.50	27.60	58	5,592	1.04%
2021/05/05	2	28.83	1	28.10	28.00	1	5,559	0.02%
2021/05/04	38	29.73	57	28.78	28.95	-19	5,481	-0.35%
2021/05/03	84.1	32.74	40	32.16	31.50	44.1	5,347	0.82%
2021/04/29	0	0.00	17.4	34.87	35.00	-17.4	5,012	-0.35%
2021/04/28	5	32.15	2	32.08	31.85	3	4,911	0.06%
2021/04/27	10	32.18	53	31.79	31.35	-43	4,868	-0.88%
2021/04/26	7	31.81	124	31.62	31.50	-117	4,819	-2.43%	大賣/鉅額交易
2021/04/23	12	31.99	8	32.09	31.45	4	4,781	0.08%
2021/04/22	3	31.87	23	31.63	30.20	-20	4,736	-0.42%
2021/04/21	14	31.41	8	31.59	31.75	6	4,716	0.13%
2021/04/20	8	30.68	0	0.00	30.85	8	4,625	0.17%
2021/04/19	5	29.96	1	30.10	30.00	4	4,658	0.09%
2021/04/16	2	30.53	2	30.23	30.25	0	4,789	0.00%
2021/04/15	1	30.35	4	30.33	30.45	-3	4,835	-0.06%
2021/04/14	16	29.64	3	29.77	29.75	13	4,875	0.27%
2021/04/13	7	31.29	4	31.30	30.65	3	4,971	0.06%
2021/04/12	3	31.63	4	31.64	31.40	-1	5,074	-0.02%
2021/04/09	4	31.59	1	31.80	31.45	3	5,308	0.06%
2021/04/08	21	32.08	23	32.25	32.50	-2	5,258	-0.04%
2021/04/07	20	31.50	9	31.62	31.55	11	5,053	0.22%
2021/04/06	2	30.85	16	30.88	30.80	-14	4,980	-0.28%
2021/04/01	4	30.45	2	30.55	30.55	2	5,039	0.04%
2021/03/31	32	30.32	40	30.34	30.25	-8	5,029	-0.16%
2021/03/30	11	29.61	7	29.59	29.60	4	5,009	0.08%
2021/03/29	13	29.88	10.1	29.77	29.50	2.9	5,081	0.06%
2021/03/26	6	29.45	7	29.58	29.45	-1	5,136	-0.02%
2021/03/25	14	29.88	17	29.71	29.40	-3	5,195	-0.06%
2021/03/24	3	29.77	7	29.92	29.55	-4	5,198	-0.08%
2021/03/23	40	29.80	41	30.34	29.80	-1	5,216	-0.02%
2021/03/22	111	30.77	108	30.90	30.75	3	5,186	0.06%	大買/大賣/
2021/03/19	27	30.09	28	29.58	30.15	-1	5,115	-0.02%
2021/03/18	36.3	29.94	40	30.10	29.95	-3.7	5,102	-0.07%
2021/03/17	78.3	29.86	73	30.37	29.85	5.3	5,176	0.10%
2021/03/16	81.5	31.65	64	31.67	31.05	17.5	5,162	0.34%
2021/03/15	10	29.76	12	29.38	30.65	-2	4,861	-0.04%
2021/03/12	19	27.83	19	28.16	27.90	0	5,045	0.00%
2021/03/11	1	27.85	2	27.58	27.70	-1	5,136	-0.02%
2021/03/10	9	27.20	7	27.15	27.25	2	5,216	0.04%
2021/03/09	47	26.93	51	27.07	26.75	-4	5,271	-0.08%
2021/03/08	44	27.64	43	28.17	27.60	1	5,408	0.02%
2021/03/05	58	28.90	57	28.65	28.50	1	5,581	0.02%
2021/03/04	86	28.61	87	28.61	28.60	-1	5,586	-0.02%
2021/03/03	42	27.87	42	27.63	27.85	0	5,597	0.00%
2021/03/02	3	28.35	5	28.75	28.35	-2	5,806	-0.03%
2021/02/26	13	28.50	13	28.27	28.45	0	6,243	0.00%
2021/02/25	6	28.40	16	28.65	28.40	-10	6,738	-0.15%
2021/02/24	4	29.25	5	29.32	28.65	-1	7,997	-0.01%
2021/02/23	26	29.13	60	29.14	29.00	-34	9,073	-0.37%
2021/02/22	26	29.06	40	29.00	28.90	-14	9,334	-0.15%
2021/02/19	52	29.17	59	29.00	29.15	-7	9,409	-0.07%
2021/02/18	12	28.72	17	28.36	29.95	-5	9,480	-0.05%
2021/02/17	0	27.80	31	28.10	28.20	-31	9,364	-0.33%
2021/02/04	31	26.80	1.1	26.86	26.90	29.9	9,448	0.32%
2021/02/03	10	27.12	10.3	26.99	26.90	-0.3	9,490	0.00%
2021/02/02	6	26.99	6	26.66	26.70	0	9,535	0.00%
2021/02/01	22	25.39	26	25.00	25.95	-4	9,590	-0.04%
2021/01/29	31	26.29	25	26.59	25.65	6	9,685	0.06%
2021/01/28	13	26.65	13	26.94	26.60	0	9,714	0.00%
2021/01/27	1	27.65	0	0.00	27.40	1	9,929	0.01%
2021/01/26	30	27.69	8	27.78	27.20	22	10,009	0.22%
2021/01/25	20	27.42	19	27.15	27.45	1	10,091	0.01%
2021/01/22	20	27.25	20	26.95	27.40	0	10,238	0.00%
2021/01/21	1	27.00	5	27.26	26.90	-4	10,427	-0.04%
2021/01/20	48	26.94	48	27.70	26.80	0	10,967	0.00%
2021/01/19	28	28.76	43	28.67	28.30	-15	11,098	-0.14%
2021/01/18	42	28.10	46	27.65	28.20	-4	11,831	-0.03%
2021/01/15	55	28.94	46	29.09	28.60	9	12,225	0.07%
2021/01/14	32	29.29	18	29.00	29.65	14	12,507	0.11%
2021/01/13	10	28.98	14	28.79	28.80	-4	12,598	-0.03%
2021/01/12	51	28.79	48	28.82	28.35	3	12,580	0.02%
2021/01/11	172	29.15	165	29.27	29.10	7	12,496	0.06%	大買/大賣/
2021/01/08	70	30.71	78	30.62	30.45	-8	12,341	-0.06%
2021/01/07	2	30.60	0	0.00	30.60	2	12,288	0.02%
2021/01/06	111	30.62	125	31.57	30.40	-14	12,229	-0.11%	大買/大賣/
2021/01/05	146	32.84	127	32.72	32.35	19	12,069	0.16%	大買/大賣/
2021/01/04	40	32.35	61.3	32.35	33.50	-21.3	12,059	-0.18%
2020/12/31	58	31.40	54	31.88	31.30	4	11,798	0.03%
2020/12/30	22	31.55	17	31.01	31.55	5	11,785	0.04%
2020/12/29	54	30.67	53	31.01	30.60	1	11,705	0.01%
2020/12/28	120.4	31.65	130	32.07	31.45	-9.6	11,649	-0.08%	大買/大賣/
2020/12/25	22	31.57	22	31.58	31.60	0	11,527	0.00%
2020/12/24	52	31.40	58	31.64	31.30	-6	11,481	-0.05%
2020/12/23	18	30.77	12.4	30.06	31.10	5.6	11,414	0.05%
2020/12/22	41.2	30.21	41.4	30.94	30.00	-0.2	11,371	0.00%
2020/12/21	69	29.79	69	29.45	30.50	0	11,318	0.00%
2020/12/18	15	30.53	15	30.59	30.30	0	11,252	0.00%
2020/12/17	25	30.42	24	30.90	30.40	1	11,232	0.01%
2020/12/16	5	30.44	7	30.54	30.50	-2	11,203	-0.02%
2020/12/15	48	30.18	46	30.60	30.10	2	11,195	0.02%
2020/12/14	123	31.26	22	31.24	31.10	101	11,158	0.91%	大買/鉅額交易
2020/12/11	64	30.66	78	31.45	30.75	-14	11,187	-0.13%
2020/12/10	167	32.09	66	31.89	31.80	101	11,294	0.89%	大買/鉅額交易
2020/12/09	134	32.36	126	32.32	32.25	8	11,269	0.07%	大買/大賣/
2020/12/08	100	31.97	153.1	31.82	32.35	-53.1	11,115	-0.48%	大賣/
2020/12/07	144	30.32	94	30.71	30.35	50	10,796	0.46%	大買/
2020/12/04	47	31.18	43	30.96	30.90	4	10,693	0.04%
2020/12/03	45	31.10	44	31.24	30.70	1	10,603	0.01%
2020/12/02	231.1	31.04	233	31.40	31.00	-1.9	10,529	-0.02%	大買/大賣/
2020/12/01	93	31.46	96	31.02	32.30	-3	10,377	-0.03%
2020/11/30	129	30.99	124.6	31.18	30.80	4.4	10,174	0.04%	大買/大賣/
2020/11/27	174	31.60	167	31.12	31.60	7	10,085	0.07%	大買/大賣/
2020/11/26	185.1	31.72	180	32.06	31.60	5.1	9,960	0.05%	大買/大賣/
2020/11/25	75	32.77	56	32.34	32.90	19	9,749	0.19%
2020/11/24	422	32.89	456	34.29	32.35	-34	9,307	-0.37%	大買/大賣/
2020/11/23	658	35.99	1,117.6	35.74	34.45	-459.6	8,807	-5.22%	大買/大賣/鉅額交易
2020/11/20	481	34.31	182	34.25	34.25	299	7,540	3.97%	大買/大賣/鉅額交易
2020/11/19	232	30.86	88.8	29.81	32.05	143.2	6,443	2.22%	大買/鉅額交易
2020/11/18	106	29.23	111	29.05	29.15	-5	6,167	-0.08%	大買/大賣/
2020/11/17	152	28.73	155	28.92	28.85	-3	6,083	-0.05%	大買/大賣/
2020/11/16	53	28.06	45.1	28.16	28.10	7.9	6,065	0.13%
2020/11/13	28	27.83	27	27.54	27.75	1	6,086	0.02%
2020/11/12	127	28.25	128	28.20	27.65	-1	6,186	-0.02%	大買/大賣/
2020/11/11	39	27.23	35	27.72	27.25	4	6,147	0.07%
2020/11/10	43	27.51	40	27.95	27.50	3	6,138	0.05%
2020/11/09	151	28.40	166	28.28	28.30	-15	6,107	-0.25%	大買/大賣/
2020/11/06	73	29.20	65	28.84	28.75	8	6,048	0.13%
2020/11/05	78	28.77	76	28.68	28.75	2	6,016	0.03%
2020/11/04	219.5	29.05	235	29.81	28.55	-15.5	5,975	-0.26%	大買/大賣/
2020/11/03	74	28.98	74	28.59	28.90	0	5,809	0.00%
2020/11/02	154	28.36	150	28.27	28.15	4	5,899	0.07%	大買/大賣/
2020/10/30	131	28.65	134	30.00	28.85	-3	5,835	-0.05%	大買/大賣/
2020/10/29	147	29.77	156	29.44	30.25	-9	5,724	-0.16%	大買/大賣/
2020/10/28	283	30.58	275	30.31	29.60	8	5,549	0.14%	大買/大賣/
2020/10/27	139	29.56	135	29.05	29.00	4	4,977	0.08%	大買/大賣/
2020/10/26	565	28.68	536	28.37	29.60	29	4,874	0.59%	大買/大賣/
2020/10/23	11	27.50	84	27.86	28.15	-73	4,240	-1.72%
2020/10/22	314	26.36	307	26.67	25.60	7	4,063	0.17%	大買/大賣/
2020/10/21	15	26.25	40	25.82	27.20	-25	4,189	-0.60%
2020/10/15	0	0.00	3	24.53	24.50	-3	4,873	-0.06%
2020/10/13	0	0.00	1	24.10	24.50	-1	4,986	-0.02%
2020/10/12	46	24.96	50	25.35	24.80	-4	5,011	-0.08%
2020/10/08	2	24.58	7	24.74	24.60	-5	4,909	-0.10%
2020/10/07	13	24.21	4	24.21	24.30	9	4,939	0.18%
2020/10/06	10	23.75	1	23.55	23.55	9	5,031	0.18%
2020/10/05	4	23.00	0	0.00	23.15	4	5,164	0.08%
2020/09/25	1	22.90	1	23.00	22.30	0	6,705	0.00%
2020/09/24	4	23.79	0	0.00	23.50	4	7,220	0.06%
2020/09/23	0	0.00	3	24.45	24.15	-3	7,308	-0.04%
2020/09/22	2	24.38	0	0.00	24.10	2	7,451	0.03%
2020/09/21	1	25.60	3	25.20	24.75	-2	7,592	-0.03%
2020/09/18	1	25.25	1	25.05	25.45	0	7,721	0.00%
2020/09/17	13	25.21	12	25.43	25.15	1	7,869	0.01%
2020/09/16	62	25.31	54	25.72	25.10	8	8,419	0.10%
2020/09/15	203	26.33	209	27.00	26.25	-6	8,361	-0.07%	大買/大賣/
2020/09/14	4	25.78	24	25.02	26.60	-20	8,192	-0.24%
2020/09/11	10	24.30	2	24.15	24.20	8	8,199	0.10%
2020/09/10	6	24.15	0	0.00	24.15	6	8,205	0.07%
2020/09/09	1	23.95	1	24.25	24.70	0	8,221	0.00%
2020/09/07	4	24.70	14	24.75	24.20	-10	8,243	-0.12%
2020/09/04	0	0.00	5	24.40	24.65	-5	8,351	-0.06%
2020/09/03	48	24.86	19	25.21	24.70	29	8,335	0.35%
2020/09/02	8	25.31	6	25.42	25.25	2	8,359	0.02%
2020/09/01	0	0.00	6	24.36	24.35	-6	8,310	-0.07%
2020/08/31	4	23.75	1	24.25	23.75	3	8,304	0.04%
2020/08/28	0	0.00	1	24.55	24.20	-1	8,290	-0.01%
2020/08/27	1	24.35	0	0.00	24.45	1	8,356	0.01%
2020/08/26	5	25.04	0	0.00	24.85	5	8,479	0.06%
2020/08/24	1	24.65	1	24.45	24.45	0	8,550	0.00%
2020/08/21	7	24.21	0	0.00	24.60	7	8,555	0.08%
2020/08/20	43	23.45	67	24.59	23.85	-24	8,522	-0.28%
2020/08/19	53	26.11	1	26.35	26.00	52	8,427	0.62%
2020/08/18	24	26.29	6	26.82	26.20	18	8,396	0.21%
2020/08/17	25	28.15	73	27.86	28.40	-48	8,285	-0.58%
2020/08/14	8	27.18	13	27.17	27.80	-5	8,243	-0.06%
2020/08/13	49	26.97	48	27.27	26.85	1	8,268	0.01%
2020/08/12	42	26.63	61	26.24	26.90	-19	8,265	-0.23%
2020/08/11	65	27.06	84	26.98	26.80	-19	8,280	-0.23%
2020/08/10	21	28.06	21	28.07	27.90	0	8,278	0.00%
2020/08/07	41	28.18	38	28.45	28.10	3	8,298	0.04%
2020/08/06	73	29.46	57.9	29.67	28.65	15.1	8,263	0.18%
2020/08/05	6	28.28	37	28.04	28.50	-31	8,069	-0.38%
2020/08/04	25	28.00	25	28.40	27.90	0	8,049	0.00%
2020/08/03	25	28.17	25	28.14	28.00	0	8,009	0.00%
2020/07/31	13	28.03	11	27.97	27.80	2	8,004	0.02%
2020/07/30	43	28.35	48	28.27	28.30	-5	8,029	-0.06%
2020/07/29	7	27.39	14	27.27	27.25	-7	7,957	-0.09%
2020/07/28	20	27.79	47	28.51	27.40	-27	7,841	-0.34%
2020/07/27	313	31.86	301.1	31.54	30.40	12	7,617	0.16%	大買/大賣/
2020/07/24	108	31.20	125.2	30.96	32.10	-17.2	7,181	-0.24%	大買/大賣/
2020/07/23	53	29.17	42	29.11	29.20	11	6,628	0.17%
2020/07/22	4	29.83	1	29.40	29.60	3	6,567	0.05%
2020/07/21	17	28.81	25	29.22	29.40	-8	6,486	-0.12%
2020/07/20	11.3	26.36	1	26.80	27.45	10.3	6,394	0.16%
2020/07/17	55	27.91	1	29.80	27.40	54	6,359	0.85%
2020/07/16	1.1	27.81	2	28.35	28.15	-1	6,363	-0.01%
2020/07/15	7	28.40	7	27.84	27.50	0	6,347	0.00%
2020/07/14	41	28.97	11	28.00	27.90	30	6,334	0.47%
2020/07/13	17	28.91	8	27.75	29.60	9	6,287	0.14%
2020/07/10	16.7	29.16	63	28.92	28.95	-46.3	6,155	-0.75%
2020/07/09	48	32.27	21	31.70	31.40	27	6,083	0.44%
2020/07/08	285	33.71	229.6	33.83	33.00	55.4	5,942	0.93%	大買/大賣/
2020/07/07	197	33.83	164.1	33.56	34.20	33	5,589	0.59%	大買/大賣/
2020/07/06	89	31.24	63	31.55	32.15	26	4,892	0.53%
2020/07/03	68	28.85	137.5	28.72	29.25	-69.5	4,582	-1.52%	大賣/
2020/07/02	0	0.00	16.7	26.60	26.60	-16.7	4,051	-0.41%
2020/07/01	8	22.88	15	23.82	24.20	-7	3,952	-0.18%
2020/06/30	67	22.79	12	22.22	22.00	55	3,806	1.44%
2020/06/29	26	23.82	18	23.36	23.60	8	3,652	0.22%
2020/06/24	12	24.07	4	23.83	23.80	8	3,517	0.23%
2020/06/23	132.7	24.47	226.6	24.47	23.65	-93.9	3,383	-2.78%	大買/大賣/
2020/06/22	2	22.95	2	22.95	22.95	0	2,833	0.00%
2020/06/19	4	20.90	5	20.90	20.90	-1	2,835	-0.04%
2020/06/18	10	18.95	14	18.48	19.00	-4	2,799	-0.14%
2020/06/17	20	18.05	1	18.15	18.10	19	2,732	0.70%
2020/06/15	5	17.75	0	0.00	17.55	5	2,795	0.18%
2020/06/12	10	17.60	9	17.25	18.00	1	2,825	0.04%
2020/06/11	20	18.12	15	18.35	17.75	5	2,856	0.18%
2020/06/09	14	17.92	10	17.65	17.80	4	2,916	0.14%
2020/06/08	1	17.75	0	0.00	17.65	1	3,239	0.03%
2020/06/05	0	0.00	6	18.08	17.80	-6	3,493	-0.17%
2020/06/03	0	0.00	10	17.83	17.95	-10	3,504	-0.29%
2020/06/02	8	18.11	0	0.00	18.00	8	3,450	0.23%
2020/06/01	6	17.00	14	17.14	18.10	-8	3,347	-0.24%
2020/05/29	0	0.00	13	16.84	16.70	-13	3,290	-0.40%
2020/05/28	3	17.08	1	17.05	16.65	2	3,311	0.06%
2020/05/27	1	16.85	2	16.85	16.85	-1	3,302	-0.03%
2020/05/25	15	16.93	2	16.95	17.15	13	3,435	0.38%
2020/05/22	2	16.85	5.9	16.76	16.65	-3.9	3,428	-0.11%
2020/05/21	0	0.00	15	17.04	17.00	-15	3,421	-0.44%
2020/05/20	11	17.59	3	17.15	17.05	8	3,413	0.23%
2020/05/19	21	16.87	5	16.69	17.00	16	3,382	0.47%
2020/05/18	26	17.23	21	16.84	16.80	5	3,366	0.15%
2020/05/15	8	16.69	42	17.23	17.05	-34	3,320	-1.02%
2020/05/14	8	16.79	26	16.92	16.50	-18	3,236	-0.56%
2020/05/13	1	16.95	9	16.78	17.05	-8	3,205	-0.25%
2020/05/12	6	16.52	0.3	16.20	16.20	5.7	3,189	0.18%
2020/05/11	0	0.00	2	16.60	16.65	-2	3,177	-0.06%
2020/05/08	4	16.91	5	16.90	16.75	-1	3,171	-0.03%
2020/05/06	33	16.73	12	16.40	16.25	21	3,159	0.66%
2020/05/05	0	0.00	5	15.75	15.85	-5	3,111	-0.16%
2020/04/30	14	15.51	2	15.45	15.45	12	3,152	0.38%
2020/04/29	2	15.45	0	0.00	15.25	2	3,165	0.06%
2020/04/28	1	15.00	0	0.00	14.95	1	3,156	0.03%
2020/04/27	0	0.00	5	15.00	14.95	-5	3,192	-0.16%
2020/04/24	0	0.00	3	14.65	14.65	-3	3,181	-0.09%
2020/04/23	6	14.70	9	14.83	15.00	-3	3,162	-0.09%
2020/04/22	7	14.70	5	14.33	14.60	2	3,193	0.06%
2020/04/21	44	14.84	51	14.96	14.45	-7	3,198	-0.22%
2020/04/20	5	14.80	37	14.79	14.90	-32	3,148	-1.02%
2020/04/17	18	14.54	13	14.94	14.25	5	3,128	0.16%
2020/04/16	1	14.60	19	14.52	14.55	-18	3,171	-0.57%
2020/04/15	15	14.22	1	14.30	14.40	14	3,262	0.43%
2020/04/14	66	14.27	12	14.29	14.25	54	3,270	1.65%
2020/04/13	6	13.67	0	0.00	13.70	6	3,203	0.19%
2020/04/10	0	0.00	17	14.04	14.05	-17	3,200	-0.53%
2020/04/08	15	13.80	8	13.85	13.95	7	3,187	0.22%
2020/04/07	20	13.51	12	13.59	13.50	8	3,161	0.25%
2020/04/01	15	12.55	21	12.70	12.70	-6	3,142	-0.19%
2020/03/31	15	12.62	15	12.45	12.35	0	3,164	0.00%
2020/03/30	17	12.42	0	0.00	12.45	17	3,156	0.54%
2020/03/27	20	12.87	5	12.58	12.25	15	3,176	0.47%
2020/03/26	32	12.21	3	12.15	12.50	29	3,171	0.91%
2020/03/25	0	0.00	1	12.65	12.40	-1	3,166	-0.03%
2020/03/24	0	0.00	7	11.86	11.95	-7	3,159	-0.22%
2020/03/23	1	11.70	0	0.00	11.20	1	3,168	0.03%
2020/03/20	41	12.20	37	12.31	12.35	4	3,270	0.12%
2020/03/19	3	11.55	8.9	11.77	11.55	-5.9	3,254	-0.18%
2020/03/18	2	13.50	3	12.80	12.80	-1	3,202	-0.03%
2020/03/17	11	13.80	52	13.35	13.10	-41	3,214	-1.28%
2020/03/16	10	14.87	1	14.25	14.30	9	3,185	0.28%
2020/03/13	25	15.76	19.1	15.79	15.80	5.9	3,098	0.19%
2020/03/12	26	18.40	27	18.65	17.50	-1	2,996	-0.03%
2020/03/11	15	18.69	4	18.25	18.20	11	2,638	0.42%
2020/03/09	0	0.00	4	18.05	17.35	-4	2,341	-0.17%
2020/03/06	0	0.00	3	18.02	18.05	-3	2,318	-0.13%
2020/03/05	4.9	18.08	5	18.10	17.90	-0.1	2,305	0.00%
2020/02/26	15	18.53	25	18.19	17.75	-10	2,319	-0.43%
2020/02/25	0	0.00	4	17.93	18.00	-4	2,239	-0.18%
2020/02/24	9	17.93	9	17.72	17.75	0	2,263	0.00%
2020/02/21	7	17.90	9	18.00	17.80	-2	2,299	-0.09%
2020/02/20	0	0.00	4	17.93	17.95	-4	2,447	-0.16%
2020/02/19	6	17.43	4	17.50	17.45	2	2,537	0.08%
2020/02/18	4	17.20	5.8	17.01	17.15	-1.8	2,530	-0.07%
2020/02/14	5	16.65	0	0.00	16.70	5	2,539	0.20%
2020/02/11	5	15.99	0	0.00	15.90	5	2,545	0.20%
2020/02/10	23	16.05	0	0.00	16.10	23	2,563	0.90%
2020/02/06	2	16.38	2	16.20	16.55	0	2,710	0.00%
2020/02/05	0.1	16.20	4	16.11	16.20	-3.9	2,852	-0.14%
2020/02/04	3	15.85	2	15.35	15.90	1	2,865	0.03%
2020/02/03	2	14.85	0	0.00	14.90	2	2,965	0.07%
2020/01/30	9	16.63	2	16.45	16.40	7	3,109	0.23%
2020/01/20	0	0.00	5.5	18.38	18.20	-5.5	3,153	-0.18%
2020/01/15	0	0.00	6	18.18	18.05	-6	3,567	-0.17%
2020/01/14	10	18.20	13	18.45	18.60	-3	3,668	-0.08%
2020/01/10	57	18.17	2	17.80	17.80	55	4,358	1.26%
2020/01/09	1	18.45	130	17.66	18.40	-129	4,449	-2.90%	大賣/鉅額交易
2020/01/08	100	17.20	0	0.00	17.15	100	4,512	2.22%
2020/01/06	20	17.40	0	0.00	17.35	20	4,967	0.40%
2020/01/03	1	17.80	22	18.16	17.75	-21	5,312	-0.40%
2020/01/02	0	0.00	4	18.00	18.00	-4	5,705	-0.07%
2019/12/27	30	17.95	0	0.00	17.95	30	8,465	0.35%
2019/12/26	0	0.00	22	18.50	18.10	-22	9,213	-0.24%
2019/12/25	3	18.00	0	0.00	18.05	3	9,302	0.03%
2019/12/24	12	17.84	0	0.00	17.95	12	9,311	0.13%
2019/12/23	1	18.75	1	18.30	18.20	0	9,327	0.00%
2019/12/20	9	18.69	4	18.73	18.70	5	9,328	0.05%
2019/12/19	7	18.91	39	19.11	18.90	-32	9,385	-0.34%
2019/12/18	51	18.95	1	19.00	18.85	50	9,385	0.53%
2019/12/17	16	18.91	18	19.34	19.20	-2	9,449	-0.02%
2019/12/16	0	0.00	100	18.29	18.20	-100	9,362	-1.07%
2019/12/12	100	17.95	0	0.00	17.90	100	9,555	1.05%
2019/12/11	0	0.00	34	18.37	18.40	-34	9,579	-0.35%
2019/12/10	2.2	17.99	0	0.00	17.90	2.2	9,626	0.02%
2019/12/09	20.3	18.05	0	0.00	18.05	20.3	9,659	0.21%
2019/12/06	3	18.25	0	0.00	18.10	3	9,741	0.03%
2019/12/02	1	17.90	0	0.00	17.90	1	10,317	0.01%
2019/11/28	10	18.55	1	18.90	18.45	9	10,491	0.09%
2019/11/26	0	0.00	1	19.20	19.10	-1	10,760	-0.01%
2019/11/25	6	19.51	0.7	19.40	19.50	5.3	10,826	0.05%
2019/11/22	1	18.85	0	0.00	18.75	1	10,773	0.01%
2019/11/21	0	0.00	3	19.25	19.10	-3	10,801	-0.03%
2019/11/20	7	19.39	7	19.15	19.10	0	10,899	0.00%
2019/11/19	19.1	19.34	22	19.38	19.35	-2.9	10,952	-0.03%
2019/11/18	16	18.56	74	19.09	19.40	-58	11,015	-0.53%
2019/11/15	2	17.80	0	0.00	17.65	2	10,976	0.02%
2019/11/14	5	18.05	12	17.97	17.80	-7	11,032	-0.06%
2019/11/13	1.4	17.97	6.9	17.90	17.75	-5.5	11,060	-0.05%
2019/11/11	11	17.25	10	17.18	17.10	1	11,095	0.01%
2019/11/08	16.7	18.15	6.4	18.15	18.15	10.4	11,152	0.09%
2019/11/07	1	18.10	5	18.01	17.85	-4	11,173	-0.04%
2019/11/06	48.4	18.24	2.3	18.22	18.30	46.1	11,229	0.41%
2019/11/05	27.7	19.05	38.5	19.80	18.90	-10.8	11,211	-0.10%
2019/11/04	4.1	20.63	138	20.72	20.75	-133.9	11,288	-1.19%	大賣/鉅額交易
2019/10/23	40	12.70	5	12.76	12.75	35	11,215	0.31%
2019/10/22	102	12.85	8	12.68	12.60	94	11,234	0.84%	大買/
2019/10/21	104	12.85	28	13.01	12.85	76	11,267	0.67%	大買/
2019/10/18	1	13.40	8	13.70	13.40	-7	11,359	-0.06%
2019/10/17	29	13.53	10	13.51	13.55	19	11,532	0.16%
2019/10/16	0	0.00	5	13.79	13.60	-5	11,948	-0.04%
2019/10/15	3	13.65	0	0.00	13.55	3	11,954	0.03%
2019/10/14	4	13.60	5	13.57	13.60	-1	12,085	-0.01%
2019/10/09	14	14.08	4.2	14.14	14.30	9.8	12,259	0.08%
2019/10/08	10	14.13	4	14.16	14.10	6	12,546	0.05%
2019/10/07	100	14.56	93	14.55	14.30	7	12,384	0.06%
2019/10/04	22	14.08	17	13.86	14.00	5	11,820	0.04%
2019/10/03	7	13.86	6	13.83	13.70	1	11,663	0.01%
2019/10/02	2	13.70	18	13.48	14.00	-16	11,503	-0.14%
2019/10/01	17	13.84	7	13.69	13.50	10	11,294	0.09%
2019/09/27	20	13.82	42	13.56	13.45	-22	11,058	-0.20%
2019/09/26	21	14.59	18	14.42	14.25	3	10,717	0.03%
2019/09/25	38	14.42	40	14.39	14.50	-2	10,322	-0.02%
2019/09/24	109	14.38	137	14.50	14.30	-28	9,829	-0.28%	大買/大賣/
2019/09/23	240	13.49	227	13.47	14.00	13	8,719	0.15%	大買/大賣/
2019/09/20	114	12.51	121	12.38	12.85	-7	7,590	-0.09%	大買/大賣/
2019/09/19	6	11.65	10	11.60	11.70	-4	6,828	-0.06%
2019/09/18	13	11.25	10	11.20	11.20	3	6,718	0.04%
2019/09/17	10	11.20	10	11.30	11.25	0	6,714	0.00%
2019/09/16	10	11.35	10	11.30	11.25	0	6,689	0.00%
2019/09/12	10	11.45	10	11.40	11.40	0	6,679	0.00%
2019/09/10	12	11.40	3	11.57	11.35	9	6,614	0.14%
2019/09/06	1	11.80	5	11.75	11.70	-4	6,571	-0.06%
2019/09/05	25	11.84	8	11.90	11.75	17	6,568	0.26%
2019/09/04	3	11.85	15	11.60	11.90	-12	6,586	-0.18%
2019/09/03	0	0.00	3	11.55	11.45	-3	6,510	-0.05%
2019/09/02	0	0.00	20	11.55	11.60	-20	6,438	-0.31%
2019/08/29	8	11.89	5	11.75	11.70	3	6,326	0.05%
2019/08/28	5	11.63	1	11.65	11.55	4	5,999	0.07%
2019/08/27	6	11.68	19.2	11.55	11.45	-13.2	5,865	-0.22%
2019/08/26	1	11.40	0	0.00	11.35	1	5,777	0.02%
2019/08/22	8	11.43	1	11.55	11.40	7	5,660	0.12%
2019/08/21	20	11.76	3	11.83	11.65	17	5,538	0.31%
2019/08/19	0	0.00	1	11.45	11.55	-1	5,280	-0.02%
2019/08/15	0	0.00	12	11.12	11.10	-12	5,133	-0.23%
2019/08/14	3	11.68	1	11.70	11.30	2	5,099	0.04%
2019/08/13	4	11.34	1	11.30	11.30	3	4,980	0.06%
2019/08/12	17	11.64	12	11.60	11.80	5	4,881	0.10%
2019/08/08	4	10.30	0	0.00	11.05	4	4,652	0.09%
2019/08/07	6	10.55	0	0.00	10.05	6	4,580	0.13%
2019/08/06	10	10.49	0	0.00	10.50	10	4,524	0.22%
2019/08/02	1	10.90	0	0.00	10.90	1	4,487	0.02%
2019/07/30	8	11.18	3	11.05	11.05	5	4,383	0.11%
2019/07/29	0	0.00	1	11.60	11.50	-1	4,347	-0.02%
2019/07/26	1	12.15	3	12.17	11.65	-2	4,311	-0.05%
2019/07/25	0	0.00	5	12.00	12.10	-5	4,237	-0.12%
2019/07/24	0	0.00	17	11.72	11.90	-17	4,191	-0.41%
2019/07/23	1	11.90	33	11.90	11.75	-32	4,095	-0.78%
2019/07/22	13	12.53	18	12.52	12.20	-5	3,954	-0.13%
2019/07/19	31	12.43	28	12.46	12.50	3	3,741	0.08%
2019/07/18	38	12.31	45	12.37	11.90	-7	3,469	-0.20%
2019/07/17	3	10.95	6	11.40	11.70	-3	2,972	-0.10%
2019/07/16	13	11.01	27	11.17	11.20	-14	2,851	-0.49%
2019/07/15	36	10.56	46	10.58	11.10	-10	2,618	-0.38%
2019/07/12	22	10.05	22	10.13	10.20	0	2,193	0.00%
2019/07/09	4	9.16	1	9.48	9.17	3	1,788	0.17%
2019/07/08	4	9.49	0	0.00	9.43	4	1,772	0.23%
2019/07/05	3	9.50	0	0.00	9.53	3	1,774	0.17%
2019/07/04	2	9.40	8	9.36	9.69	-6	1,754	-0.34%
2019/07/03	3	9.47	1	9.51	9.40	2	1,737	0.12%
2019/07/02	1	9.56	0	0.00	9.53	1	1,733	0.06%
2019/06/28	1	9.29	0	0.00	9.37	1	1,748	0.06%
2019/06/24	9	9.43	0	0.00	9.36	9	1,876	0.48%
2019/06/19	12	9.63	0	0.00	9.70	12	2,240	0.54%
2019/06/18	6	9.59	0	0.00	9.58	6	2,230	0.27%
2019/06/13	0	0.00	1	9.80	9.53	-1	2,158	-0.05%
2019/06/12	3	9.97	10	9.48	9.91	-7	2,123	-0.33%
2019/06/10	5	9.24	0	0.00	9.20	5	1,912	0.26%
2019/06/06	4	9.29	0	0.00	9.33	4	1,901	0.21%
2019/06/05	4	9.29	0	0.00	9.24	4	1,899	0.21%
2019/06/03	1	9.23	0	0.00	9.27	1	1,902	0.05%
2019/05/24	1	9.47	0	0.00	9.38	1	1,913	0.05%
2019/05/22	6	8.82	5	9.00	8.85	1	1,987	0.05%
2019/05/21	0	0.00	4	8.91	8.90	-4	2,011	-0.20%
2019/05/17	0.2	9.27	0	0.00	9.12	0.2	2,087	0.01%
2019/05/14	9	9.57	0	0.00	9.69	9	2,084	0.43%
2019/05/13	3	9.22	0	0.00	9.16	3	2,069	0.14%
2019/05/09	6	9.99	0	0.00	9.61	6	2,029	0.30%
2019/05/07	10	10.30	0	0.00	10.20	10	1,984	0.50%
2019/05/06	1	9.99	5	10.10	10.05	-4	1,955	-0.20%
2019/05/03	1	10.60	0	0.00	10.55	1	1,912	0.05%
2019/05/02	14	10.41	0	0.00	10.50	14	1,889	0.74%
2019/04/30	3	10.82	0	0.00	10.80	3	1,762	0.17%
2019/04/29	0	0.00	5	12.00	12.00	-5	1,723	-0.29%
2019/04/26	0	0.00	15	12.05	12.05	-15	1,724	-0.87%
2019/04/18	0	0.00	1	12.70	12.65	-1	1,673	-0.06%
2019/04/17	6	13.00	9	13.10	12.90	-3	1,657	-0.18%
2019/04/15	10	12.80	10	12.65	12.70	0	1,642	0.00%
2019/04/11	0	0.00	8	13.21	13.00	-8	1,851	-0.43%
2019/04/09	1	13.35	20	13.40	13.35	-19	1,836	-1.03%
2019/04/03	0	0.00	1	13.60	13.45	-1	1,809	-0.06%
2019/04/01	0	0.00	22	13.45	13.35	-22	1,765	-1.25%
2019/03/29	1	13.65	0	0.00	13.55	1	1,741	0.06%
2019/03/28	3	13.32	0	0.00	13.55	3	1,703	0.18%
2019/03/27	1	13.70	0	0.00	13.95	1	1,625	0.06%
2019/03/26	2	13.73	0	0.00	13.50	2	1,579	0.13%
2019/03/25	4	14.04	8	13.75	13.65	-4	1,506	-0.27%
2019/03/22	12	13.42	7	13.58	13.90	5	1,391	0.36%
2019/03/21	0	0.00	2	12.70	12.70	-2	1,257	-0.16%
2019/03/20	4	12.80	0	0.00	12.70	4	1,262	0.32%
2019/03/19	0	0.00	2	12.90	12.85	-2	1,266	-0.16%
2019/03/18	0	12.50	0	0.00	12.60	0	1,276	0.00%
2019/03/13	0	0.00	2	12.35	12.50	-2	1,323	-0.15%
2019/03/12	26	12.25	6	12.32	12.20	20	1,325	1.51%
2019/03/11	3	12.20	4	12.33	12.15	-1	1,339	-0.07%
2019/03/08	4	12.18	2	12.25	12.15	2	1,339	0.15%
2019/03/05	2	12.75	20	12.65	12.55	-18	1,381	-1.30%
2019/02/26	0	0.00	5	12.65	12.60	-5	1,351	-0.37%
2019/02/25	0	12.75	0	0.00	12.70	0	1,347	0.00%
2019/02/22	7	12.91	0	0.00	12.90	7	1,320	0.53%
2019/02/21	2	12.35	6	12.62	12.95	-4	1,247	-0.32%
2019/02/20	3	12.35	0	0.00	12.35	3	1,207	0.25%
2019/02/19	5	12.70	1	12.60	12.60	4	1,182	0.34%
2019/02/15	4	12.04	0	0.00	11.65	4	1,069	0.37%
2019/02/14	10	11.90	0	0.00	11.85	10	1,094	0.91%
2019/02/13	0	0.00	2	11.80	11.65	-2	1,086	-0.18%
2019/01/23	1	11.35	0	0.00	11.45	1	1,084	0.09%
2019/01/22	1	11.50	10	11.60	11.45	-9	1,089	-0.83%
2019/01/21	4	11.80	4	11.70	11.75	0	1,089	0.00%
2019/01/18	0	0.00	6	11.58	12.00	-6	1,103	-0.54%
2019/01/15	1	11.50	0	0.00	11.50	1	1,112	0.09%
2019/01/07	0	0.00	3	11.75	11.95	-3	1,118	-0.27%
2019/01/04	16	11.71	4	11.75	11.70	12	1,128	1.06%
2018/12/20	3	11.62	4	11.65	11.55	-1	906	-0.11%
2018/12/18	0	0.00	6	11.65	11.95	-6	901	-0.67%
2018/12/17	5	12.00	1	11.85	11.85	4	895	0.45%
2018/12/14	11	12.67	0	0.00	12.20	11	879	1.25%
2018/12/12	6	12.06	0	0.00	12.00	6	789	0.76%
2018/12/11	0	0.00	1	12.40	12.10	-1	775	-0.13%
2018/12/06	10	12.35	0	0.00	11.60	10	729	1.37%
2018/12/05	3	11.92	2	11.90	12.05	1	677	0.15%
2018/12/04	1	11.70	0	0.00	11.90	1	678	0.15%
2018/11/29	10	11.96	7	11.68	11.55	3	661	0.45%
2018/11/16	2	10.30	0	0.00	10.35	2	580	0.34%
2018/11/13	5	10.27	2	10.35	10.00	3	557	0.54%
2018/11/07	1	10.00	0	0.00	10.05	1	546	0.18%
2018/11/06	2	10.03	0	0.00	9.98	2	563	0.36%
2018/10/26	2	9.25	0	0.00	9.03	2	569	0.35%
2018/10/25	0	0.00	2	9.92	9.54	-2	552	-0.36%
2018/10/24	0	0.00	3	10.25	10.20	-3	540	-0.56%
2018/10/16	1	10.55	0	0.00	10.45	1	547	0.18%
2018/10/15	3	10.40	0	0.00	10.40	3	561	0.53%
2018/10/12	4	10.21	0	0.00	10.25	4	567	0.70%
2018/10/11	23	10.75	0	0.00	10.75	23	581	3.96%
2018/10/04	15	12.83	10	12.65	12.65	5	597	0.84%
2018/09/17	0	0.00	1	12.00	12.00	-1	1,193	-0.08%
2018/09/10	0	0.00	10	11.85	11.70	-10	1,395	-0.72%
2018/09/06	11	13.20	0	0.00	13.00	11	1,384	0.79%
2018/08/29	1	13.35	10	13.33	13.25	-9	1,718	-0.52%
2018/08/28	0	0.00	2	13.40	13.30	-2	1,727	-0.12%
2018/08/06	0.2	14.30	0	0.00	14.20	0.2	1,940	0.01%
2018/07/23	1	14.00	0	0.00	13.85	1	1,973	0.05%
2018/07/20	1	14.15	0	0.00	14.05	1	1,979	0.05%
2018/07/18	0	0.00	7	14.41	14.30	-7	1,985	-0.35%
2018/07/16	0	0.00	15	14.70	14.55	-15	1,946	-0.77%
2018/07/13	10	14.80	10	14.84	14.70	0	1,946	0.00%
2018/07/11	13	14.99	0	0.00	14.75	13	1,937	0.67%
2018/07/10	5	14.80	20	14.65	14.80	-15	1,929	-0.78%
2018/07/09	1	15.10	0	0.00	15.15	1	1,927	0.05%
2018/07/06	20	14.93	1	14.90	14.95	19	1,934	0.98%
2018/07/05	0	0.00	1	15.40	15.10	-1	1,923	-0.05%
2018/07/02	20	16.45	25	16.39	16.45	-5	1,871	-0.27%
2018/06/29	12	16.13	14	16.02	16.00	-2	1,812	-0.11%
2018/06/27	7	16.95	6	16.90	16.40	1	1,795	0.06%
2018/06/26	7	16.79	0	0.00	16.70	7	1,615	0.43%
2018/06/19	0	0.00	5	15.79	15.50	-5	1,510	-0.33%
2018/06/14	0	0.00	5	15.70	15.70	-5	1,450	-0.34%
2018/06/13	15	16.01	13	15.65	15.60	2	1,458	0.14%
2018/06/12	0	0.00	2	16.10	16.10	-2	1,440	-0.14%
2018/06/11	1	16.00	6	16.06	16.10	-5	1,408	-0.35%
2018/06/08	10	15.48	0	0.00	15.35	10	1,349	0.74%
2018/06/07	10	15.55	0	0.00	15.45	10	1,361	0.73%
2018/06/06	11	15.54	0	0.00	15.70	11	1,356	0.81%
2018/05/23	0	0.00	2	14.60	14.65	-2	1,264	-0.16%
2018/05/21	0	0.00	3	14.65	14.70	-3	1,213	-0.25%
2018/05/17	0	0.00	5	13.60	13.55	-5	1,235	-0.40%
2018/04/30	0	0.00	1	13.30	13.50	-1	1,995	-0.05%
2018/04/03	0	0.00	10	15.05	15.00	-10	2,520	-0.40%
2018/04/02	0	0.00	1	15.05	15.05	-1	2,535	-0.04%
2018/03/31	10	15.30	0	0.00	15.20	10	2,544	0.39%
2018/03/30	0	0.00	1	15.25	15.30	-1	2,551	-0.04%
2018/03/29	0	0.00	10	15.25	15.25	-10	2,546	-0.39%
2018/03/28	20	15.65	0	0.00	15.50	20	2,538	0.79%
2018/03/26	0	0.00	30	15.33	15.20	-30	2,527	-1.19%
2018/03/23	10	15.60	11	15.59	15.50	-1	2,535	-0.04%
2018/03/22	0	0.00	6	15.90	15.95	-6	2,643	-0.23%
2018/03/20	0	0.00	10	16.00	16.05	-10	2,668	-0.37%
2018/03/16	10	16.25	0	0.00	16.05	10	2,714	0.37%
2018/03/14	3	16.40	0	0.00	16.40	3	2,725	0.11%
2018/03/12	0	0.00	6	16.77	16.50	-6	2,734	-0.22%
2018/03/09	12	17.52	0	0.00	17.00	12	2,732	0.44%
2018/03/08	5	17.10	0	0.00	17.00	5	2,705	0.18%
2018/03/06	0	0.00	2	16.40	16.35	-2	2,739	-0.07%
2018/03/05	10	16.75	20	16.45	16.25	-10	2,881	-0.35%
2018/02/22	0	0.00	1	16.55	16.50	-1	3,188	-0.03%
2018/02/21	4	16.15	0	0.00	16.15	4	3,244	0.12%
2018/02/12	0	0.00	1	15.70	15.60	-1	3,391	-0.03%
2018/02/08	1	15.75	0	0.00	15.80	1	3,431	0.03%
2018/02/07	1	16.65	15	16.40	16.20	-14	3,535	-0.40%
2018/02/06	2	16.10	1	16.65	16.10	1	3,581	0.03%
2018/02/02	0	0.00	20	18.00	17.90	-20	3,721	-0.54%
2018/02/01	1	18.20	0	0.00	17.95	1	3,904	0.03%
2018/01/30	1	18.40	20	18.50	18.25	-19	4,157	-0.46%
2018/01/26	11	18.93	0	0.00	19.05	11	4,072	0.27%
2018/01/25	46	19.46	16	19.70	19.15	30	4,038	0.74%
2018/01/23	20	18.39	3	18.47	18.25	17	3,852	0.44%
2018/01/22	2	18.25	0	0.00	18.35	2	3,878	0.05%
2018/01/19	4	17.95	3	18.03	18.20	1	4,186	0.02%
2018/01/18	5	18.34	2	18.20	18.20	3	4,325	0.07%
2018/01/17	3	17.90	31	16.76	18.05	-28	4,223	-0.66%
2018/01/15	0	0.00	1	16.55	16.55	-1	4,169	-0.02%
2018/01/12	5	16.65	0	0.00	16.75	5	4,194	0.12%
2018/01/10	0	0.00	6	16.45	16.45	-6	4,256	-0.14%
2018/01/09	0	0.00	2	17.10	16.95	-2	4,259	-0.05%
2018/01/03	0	0.00	2	17.15	17.00	-2	4,588	-0.04%
2018/01/02	1	17.40	1	17.25	17.25	0	4,582	0.00%