東森 (2614)-元大-大雅券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.50
漲跌
▲0.05
漲幅
+0.26%
成交量
369張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/09/06	1	19.45	0	0.00	19.50	1	1,164	0.09%
2024/09/04	3	19.32	1	19.60	19.30	2	1,185	0.17%
2024/08/28	0	0.00	13	20.95	20.75	-13	1,207	-1.08%
2024/08/27	13	21.10	5	21.11	21.00	8	1,220	0.66%
2024/08/26	0	0.00	3	21.48	21.15	-3	1,231	-0.24%
2024/08/23	0	0.00	3.2	21.05	21.10	-3.2	1,341	-0.23%
2024/08/22	2	20.50	2	20.78	20.85	0	1,386	0.00%
2024/08/21	0	0.00	1	20.20	20.20	-1	1,385	-0.07%
2024/08/19	1	20.25	1	20.35	20.10	0	1,379	0.00%
2024/08/15	0	0.00	2	20.00	20.00	-2	1,372	-0.15%
2024/08/14	0	0.00	0.4	20.00	20.00	-0.4	1,375	-0.03%
2024/08/09	1	20.40	0	0.00	20.25	1	1,385	0.07%
2024/08/07	0	0.00	1	20.45	20.40	-1	1,372	-0.07%
2024/08/06	2	17.90	2.1	18.80	18.80	-0.1	1,351	-0.01%
2024/08/05	7	19.99	3	19.23	19.30	4	1,316	0.30%
2024/08/02	4	21.45	13	21.50	21.25	-9	1,294	-0.70%
2024/08/01	13	22.25	1.3	22.46	22.35	11.7	1,271	0.92%
2024/07/31	0	0.00	1	21.75	21.80	-1	1,224	-0.08%
2024/07/30	0	0.00	1	21.25	21.40	-1	1,211	-0.08%
2024/07/26	0	0.00	0.1	21.05	21.20	-0.1	1,212	0.00%
2024/07/23	0	0.00	2	21.63	21.45	-2	1,210	-0.17%
2024/07/22	0	0.00	1	21.50	21.40	-1	1,208	-0.08%
2024/07/19	1	21.65	1	21.40	21.45	0	1,191	0.00%
2024/07/18	13	22.44	11	22.01	22.00	2	1,172	0.17%
2024/07/17	0	0.00	3.1	21.70	21.80	-3.1	1,127	-0.28%
2024/07/11	1	20.75	0	0.00	20.90	1	1,086	0.09%
2024/07/09	2	21.10	0	0.00	20.80	2	1,098	0.18%
2024/07/08	12	21.95	1	21.50	21.50	11	1,089	1.01%
2024/07/05	0	0.00	0.5	21.10	21.35	-0.5	1,042	-0.05%
2024/07/04	0	0.00	6	20.55	20.60	-6	1,021	-0.59%
2024/07/03	0	0.00	5.1	21.03	21.10	-5.1	999	-0.51%
2024/07/02	0	0.00	1	20.60	20.60	-1	965	-0.10%
2024/07/01	1	20.00	0	0.00	20.05	1	926	0.11%
2024/06/27	0.1	19.65	0	0.00	19.60	0.1	916	0.01%
2024/06/26	0	0.00	5.5	19.60	19.65	-5.5	939	-0.58%
2024/06/25	0	0.00	1	19.70	19.70	-1	945	-0.11%
2024/06/24	0.3	19.70	0	0.00	19.60	0.3	932	0.03%
2024/06/20	0.1	19.60	1	19.60	19.60	-0.9	918	-0.10%
2024/06/19	1	19.55	10.1	19.50	19.55	-9.1	918	-0.99%
2024/06/18	0	0.00	12	19.55	19.55	-12	919	-1.31%
2024/06/17	0	0.00	23	19.59	19.65	-23	923	-2.49%
2024/06/13	0.1	19.45	0	0.00	19.45	0.1	927	0.01%
2024/06/12	0.1	19.60	0	0.00	19.45	0.1	946	0.01%
2024/06/11	5	19.65	0	0.00	19.60	5	937	0.53%
2024/06/07	0	20.15	0	0.00	20.10	0	937	0.00%
2024/06/06	6	19.80	0	0.00	19.90	6	926	0.65%
2024/06/05	2	20.10	2	20.10	20.20	0	917	0.00%
2024/06/04	2	20.15	3	20.18	20.15	-1	934	-0.11%
2024/06/03	3	20.40	1	20.65	20.30	2	937	0.21%
2024/05/31	3	20.45	0	0.00	20.35	3	927	0.32%
2024/05/30	3	20.57	0.2	20.55	20.55	2.8	912	0.31%
2024/05/29	7	21.21	15	21.24	21.05	-8	906	-0.88%
2024/05/28	4	20.64	8.1	20.39	20.60	-4.1	777	-0.52%
2024/05/27	1	19.60	3.3	19.93	19.80	-2.3	721	-0.32%
2024/05/24	2	19.65	1.6	19.63	19.60	0.4	721	0.05%
2024/05/23	0	19.65	0	0.00	19.75	0	719	0.01%
2024/05/21	2	19.80	0	0.00	19.80	2	728	0.27%
2024/05/20	0	0.00	0.1	19.95	20.00	-0.1	731	-0.01%
2024/05/17	0	0.00	0.6	20.00	20.00	-0.6	732	-0.08%
2024/05/16	0.1	19.70	0.1	19.90	19.95	0	727	0.00%
2024/05/14	0	0.00	0.1	19.65	19.65	-0.1	732	-0.01%
2024/05/13	0	0.00	0.5	19.55	19.60	-0.5	737	-0.07%
2024/05/02	1	19.95	0	0.00	19.85	1	730	0.14%
2024/04/29	0.8	19.55	0	0.00	19.65	0.8	722	0.11%
2024/04/26	1	19.55	0	0.00	19.50	1	722	0.14%
2024/04/25	7	19.54	0	0.00	19.50	7	725	0.97%
2024/04/22	1	19.35	0	0.00	19.35	1	751	0.13%
2024/04/19	0.1	19.30	1	19.80	19.35	-0.9	749	-0.12%
2024/04/18	0	0.00	1	19.55	19.55	-1	732	-0.14%
2024/04/17	0.3	19.30	2	19.25	19.30	-1.7	729	-0.24%
2024/04/16	0	19.30	0	0.00	19.25	0	742	0.00%
2024/04/09	0	0.00	0.3	19.75	19.70	-0.3	720	-0.04%
2024/04/08	1.1	19.65	10	19.60	19.65	-8.9	721	-1.23%
2024/04/01	1	20.45	0	0.00	20.40	1	714	0.14%
2024/03/29	1	20.25	0.1	20.15	20.25	0.9	703	0.12%
2024/03/27	0.2	19.90	0	0.00	20.05	0.2	683	0.03%
2024/03/26	0	0.00	5	20.15	20.00	-5	679	-0.74%
2024/03/25	0	20.10	0	0.00	20.00	0	683	0.00%
2024/03/21	0	0.00	0.4	19.80	19.95	-0.4	689	-0.06%
2024/03/20	0	0.00	2.6	19.69	19.65	-2.6	689	-0.38%
2024/03/19	0	19.85	0	0.00	19.90	0	681	0.00%
2024/03/13	10	19.90	0.1	19.90	20.00	9.9	677	1.46%
2024/03/11	0	0.00	2.7	20.19	20.10	-2.7	688	-0.39%
2024/03/08	0	0.00	5	19.80	20.00	-5	719	-0.70%
2024/03/07	2.1	20.12	10.3	20.10	20.15	-8.2	829	-0.99%
2024/03/06	0	0.00	46.8	20.08	20.05	-46.8	830	-5.63%
2024/03/05	0	20.23	0.1	20.20	20.20	-0.1	820	-0.01%
2024/02/29	11.1	20.30	0	0.00	20.25	11.1	822	1.35%
2024/02/27	2	20.33	0	0.00	20.25	2	827	0.24%
2024/02/21	0	0.00	3	21.33	21.40	-3	939	-0.32%
2024/02/19	0.1	21.20	1	21.45	21.35	-0.9	942	-0.09%
2024/02/16	2.1	21.05	13	21.06	21.10	-11	942	-1.16%
2024/02/15	5	20.52	0	0.00	20.35	5	933	0.54%
2024/02/05	0	0.00	0.3	20.65	20.75	-0.3	931	-0.03%
2024/02/02	1	20.75	0	0.00	20.70	1	929	0.11%
2024/02/01	1	21.15	0.4	21.10	21.10	0.6	930	0.07%
2024/01/31	2	20.98	5	21.00	20.90	-3	937	-0.32%
2024/01/30	0.1	20.95	0	0.00	20.80	0.1	935	0.01%
2024/01/25	1	21.20	0	0.00	21.00	1	946	0.11%
2024/01/24	0	0.00	2.3	21.42	21.25	-2.3	950	-0.24%
2024/01/19	3	20.65	0	0.00	20.75	3	960	0.31%
2024/01/17	3	20.98	0	0.00	20.85	3	960	0.31%
2024/01/16	3	21.47	0	0.00	21.30	3	951	0.32%
2024/01/12	2	21.88	0	0.00	21.85	2	939	0.21%
2024/01/10	3	21.88	0	0.00	21.85	3	945	0.32%
2024/01/09	2	22.13	0	0.00	22.10	2	930	0.22%
2024/01/04	1	22.20	0	0.00	22.15	1	924	0.11%
2024/01/03	1	22.35	0	0.00	22.30	1	928	0.11%
2024/01/02	0	22.75	0	0.00	22.65	0	923	0.00%
2023/12/29	1	22.65	0.8	22.60	22.65	0.2	924	0.02%
2023/12/25	7	22.36	0	0.00	22.15	7	965	0.72%
2023/12/22	1	22.50	0	0.00	22.55	1	973	0.10%
2023/12/21	1	22.65	0	0.00	22.55	1	1,033	0.10%
2023/12/20	0	0.00	1	22.90	22.85	-1	1,034	-0.10%
2023/12/19	3	22.40	0	0.00	22.30	3	1,029	0.29%
2023/12/18	0	0.00	2	23.15	22.75	-2	1,028	-0.19%
2023/12/14	1	22.50	0	0.00	22.45	1	1,031	0.10%
2023/12/13	2	22.55	24	22.56	22.55	-22	1,033	-2.13%
2023/12/12	4	22.85	0	0.00	22.60	4	1,038	0.39%
2023/12/11	5	22.92	1	22.95	22.95	4	1,037	0.39%
2023/12/08	1	23.15	1	23.25	23.05	0	1,040	0.00%
2023/12/07	3	23.17	5.1	23.35	23.15	-2.1	1,044	-0.20%
2023/12/06	26	23.17	0	0.00	23.10	26	1,071	2.43%
2023/12/05	36	23.71	11	23.92	23.50	25	1,124	2.22%
2023/12/04	4.1	24.71	49	24.36	24.20	-44.9	1,480	-3.03%
2023/12/01	0	0.00	5	23.78	23.75	-5	1,379	-0.36%
2023/11/30	1	23.10	0	0.00	23.25	1	1,423	0.07%
2023/11/29	3	23.15	0	0.00	23.15	3	1,443	0.21%
2023/11/28	4	23.51	0	0.00	23.50	4	1,449	0.28%
2023/11/27	2	23.68	7	23.86	23.45	-5	1,459	-0.34%
2023/11/24	0	0.00	2	23.60	23.55	-2	1,456	-0.14%
2023/11/22	2	24.10	20	24.01	24.15	-18	1,476	-1.22%
2023/11/15	3	22.10	2	22.30	22.20	1	1,532	0.07%
2023/11/14	0	0.00	0.6	22.00	22.00	-0.6	1,550	-0.04%
2023/11/09	0	0.00	1	22.40	22.40	-1	1,617	-0.06%
2023/11/01	0.1	21.80	0	0.00	22.10	0.1	1,666	0.00%
2023/10/31	0	0.00	1	22.50	21.85	-1	1,683	-0.06%
2023/10/27	1	21.90	0	0.00	21.90	1	1,690	0.06%
2023/10/26	1	21.40	0	0.00	21.35	1	1,695	0.06%
2023/10/25	0	0.00	0.3	21.80	21.75	-0.3	1,717	-0.02%
2023/10/24	0.1	21.10	0.6	21.20	21.20	-0.5	1,721	-0.03%
2023/10/23	0	0.00	1	21.05	21.10	-1	1,754	-0.06%
2023/10/20	0	0.00	0.3	21.00	21.00	-0.3	1,805	-0.02%
2023/10/18	0	0.00	0.9	21.50	21.40	-0.9	1,892	-0.05%
2023/10/17	5	21.95	8.2	21.91	21.90	-3.2	1,902	-0.17%
2023/10/16	6	21.97	4	22.05	21.90	2	1,916	0.10%
2023/10/12	1	22.35	0	0.00	22.35	1	1,958	0.05%
2023/10/11	1.1	22.53	3	22.55	22.40	-1.9	2,015	-0.09%
2023/10/05	0	0.00	1	23.30	23.20	-1	2,036	-0.05%
2023/10/03	6	23.63	1.6	23.49	23.75	4.4	2,052	0.21%
2023/10/02	4.1	22.75	0	0.00	22.70	4.1	2,033	0.20%
2023/09/27	3	22.53	3	22.45	22.40	0	2,034	0.00%
2023/09/26	2	22.98	20	22.60	23.10	-18	2,044	-0.88%
2023/09/25	0	0.00	1.2	22.01	22.00	-1.2	1,989	-0.06%
2023/09/22	0	0.00	1	21.65	21.90	-1	1,999	-0.05%
2023/09/21	4	22.00	0	22.05	21.85	4	2,002	0.20%
2023/09/20	5	22.47	0	0.00	22.30	5	2,009	0.25%
2023/09/19	5	22.63	0	0.00	22.60	5	2,026	0.25%
2023/09/18	0.7	23.02	0	0.00	22.95	0.7	2,050	0.03%
2023/09/15	2	22.83	0.1	23.00	22.80	1.9	2,070	0.09%
2023/09/14	0.4	23.25	0	0.00	23.20	0.4	2,076	0.02%
2023/09/13	1	23.20	0.1	23.30	23.00	0.9	2,090	0.04%
2023/09/12	0.2	23.30	2	23.58	23.30	-1.8	2,102	-0.09%
2023/09/11	0.1	23.55	8	23.55	23.45	-7.9	2,103	-0.38%
2023/09/08	19.4	24.35	13.1	24.04	23.85	6.3	2,083	0.30%
2023/09/07	51.1	26.44	49	26.72	25.45	2.1	2,057	0.10%
2023/09/06	0	0.00	7	25.50	25.50	-7	1,690	-0.42%
2023/09/05	0	0.00	9	22.93	23.20	-9	1,687	-0.53%
2023/09/04	1	20.30	0.5	20.50	21.10	0.5	1,651	0.03%
2023/09/01	0	0.00	0.7	20.36	20.75	-0.7	1,641	-0.04%
2023/08/31	2	20.20	12	20.35	20.25	-10	1,648	-0.61%
2023/08/30	1.1	20.45	4.8	20.50	20.60	-3.7	1,650	-0.23%
2023/08/29	5.2	20.46	7	20.21	20.15	-1.8	1,649	-0.11%
2023/08/28	15.4	22.06	8.5	22.02	21.35	6.9	1,626	0.42%
2023/08/16	5	14.70	0	0.00	14.90	5	1,606	0.31%
2023/08/15	0.1	15.05	0	15.10	15.00	0	1,589	0.00%
2023/08/14	16	15.04	1	15.05	15.00	15	1,579	0.95%
2023/08/11	10.2	15.92	0	0.00	15.80	10.2	1,535	0.66%
2023/08/10	25	16.42	10	16.30	16.20	15	1,523	0.98%
2023/08/09	16	16.88	0	0.00	16.80	16	1,490	1.07%
2023/08/08	2	16.90	0	17.10	17.15	2	1,471	0.14%
2023/08/07	0	0.00	7.1	17.25	17.25	-7.1	1,460	-0.48%
2023/08/04	1	16.80	1.2	16.98	16.85	-0.2	1,428	-0.01%
2023/08/02	6	17.02	0	0.00	16.85	6	1,425	0.42%
2023/08/01	4	17.09	1	17.05	17.10	3	1,430	0.21%
2023/07/31	8	17.13	0	0.00	17.10	8	1,489	0.54%
2023/07/28	1	17.05	0	0.00	17.20	1	1,487	0.07%
2023/07/27	4	17.10	0	0.00	17.10	4	1,492	0.27%
2023/07/25	0	16.85	0	17.05	17.05	0	1,482	0.00%
2023/07/24	0	0.00	30	16.90	16.80	-30	1,469	-2.04%
2023/07/21	2	17.10	0	0.00	16.95	2	1,473	0.14%
2023/07/20	0	0.00	10	17.25	17.20	-10	1,490	-0.67%
2023/07/19	5	17.25	20	17.53	17.10	-15	1,504	-1.00%
2023/07/18	3	17.30	2	17.10	16.95	1	1,506	0.07%
2023/07/17	2	16.70	31	17.20	17.30	-29	1,519	-1.91%
2023/07/14	30	16.92	18	16.81	16.90	12	1,501	0.80%
2023/07/13	6	17.41	0	0.00	17.20	6	1,489	0.40%
2023/07/12	3	17.97	11.6	18.08	17.85	-8.6	1,487	-0.58%
2023/07/11	0	18.25	12	18.16	18.15	-12	1,520	-0.79%
2023/07/10	1.1	18.15	14	18.21	18.20	-13	1,571	-0.82%
2023/07/07	1	18.30	0	0.00	18.40	1	1,632	0.06%
2023/07/05	5	18.70	20	18.73	18.75	-15	1,661	-0.90%
2023/07/04	0	0.00	15	18.20	18.15	-15	1,619	-0.93%
2023/07/03	3	18.20	32	18.22	18.20	-29	1,618	-1.79%
2023/06/30	0.2	18.30	37	18.22	18.20	-36.8	1,631	-2.26%
2023/06/29	0.5	18.20	0	0.00	18.25	0.5	1,633	0.03%
2023/06/28	1.1	18.30	40	18.30	18.30	-39	1,646	-2.37%
2023/06/27	10.1	18.35	0	0.00	18.35	10.1	1,663	0.60%
2023/06/26	0.3	18.50	10	18.45	18.45	-9.7	1,669	-0.58%
2023/06/21	20.1	18.51	20	18.31	18.50	0.1	1,692	0.00%
2023/06/20	0	0.00	1	18.40	18.30	-1	1,695	-0.06%
2023/06/19	8	18.35	3	18.50	18.40	5	1,742	0.29%
2023/06/16	7.3	18.44	1	18.45	18.50	6.3	1,759	0.36%
2023/06/15	5	18.47	0	0.00	18.45	5	1,788	0.28%
2023/06/14	18.1	18.57	0	0.00	18.50	18.1	1,840	0.98%
2023/06/13	10.1	18.70	0	0.00	18.70	10.1	2,032	0.50%
2023/06/12	17.1	18.75	1.5	18.65	18.70	15.5	2,297	0.68%
2023/06/09	20	18.55	0	0.00	18.50	20	2,288	0.87%
2023/06/08	16	18.37	1	18.35	18.40	15	2,291	0.65%
2023/06/07	0	0.00	3	18.55	18.50	-3	2,315	-0.13%
2023/06/06	0	18.60	0	0.00	18.55	0	2,310	0.00%
2023/06/02	1.3	18.60	36	18.55	18.55	-34.7	2,317	-1.50%
2023/06/01	0	18.80	0	0.00	18.80	0	2,300	0.00%
2023/05/31	21.2	19.04	0	0.00	18.90	21.2	2,291	0.93%
2023/05/30	1	19.15	0	0.00	19.05	1	2,280	0.04%
2023/05/25	0	0.00	1	19.15	19.05	-1	2,311	-0.04%
2023/05/24	0.1	19.20	1	19.25	19.20	-1	2,322	-0.04%
2023/05/23	0	0.00	4	19.38	19.35	-4	2,339	-0.17%
2023/05/22	2	19.25	0	0.00	19.10	2	2,357	0.08%
2023/05/19	0	0.00	1	19.10	19.10	-1	2,360	-0.04%
2023/05/17	0	0.00	1	19.15	19.20	-1	2,374	-0.04%
2023/05/16	0	0.00	2	19.30	19.25	-2	2,374	-0.08%
2023/05/12	0	0.00	5	19.10	19.05	-5	2,456	-0.20%
2023/05/11	2	19.10	0	0.00	19.00	2	2,496	0.08%
2023/05/10	0.2	19.20	0	0.00	19.15	0.2	2,580	0.01%
2023/05/09	0	0.00	3.1	19.18	19.10	-3.1	2,613	-0.12%
2023/05/08	3	19.68	0	0.00	19.55	3	2,645	0.11%
2023/05/05	0.1	19.85	3	19.80	19.85	-2.9	2,744	-0.11%
2023/05/02	0	0.00	0.4	19.05	19.00	-0.4	3,057	-0.01%
2023/04/28	10	19.08	0	0.00	19.05	10	3,082	0.32%
2023/04/27	5	18.95	0	0.00	19.00	5	3,202	0.16%
2023/04/26	10	18.93	0	0.00	18.95	10	3,246	0.31%
2023/04/25	1	19.65	0	0.00	19.15	1	3,297	0.03%
2023/04/24	0	0.00	5	19.45	19.65	-5	3,327	-0.15%
2023/04/21	4	19.25	1	19.35	19.25	3	3,428	0.09%
2023/04/19	31	19.35	0	0.00	19.25	31	3,456	0.90%
2023/04/18	3	19.80	0	0.00	19.25	3	3,537	0.08%
2023/04/17	3.2	20.04	6	19.86	19.80	-2.8	3,775	-0.07%
2023/04/14	0.4	19.50	4	19.55	19.70	-3.7	3,787	-0.10%
2023/04/13	4	19.10	5	19.25	19.20	-1	3,763	-0.03%
2023/04/12	0.6	19.30	2	19.25	19.25	-1.4	3,751	-0.04%
2023/04/11	3	18.48	1	18.50	18.65	2	3,737	0.05%
2023/04/10	5	18.75	0	0.00	18.70	5	3,896	0.13%
2023/04/07	5	18.90	0	0.00	18.90	5	4,058	0.12%
2023/04/06	5.2	18.85	4	19.20	18.85	1.2	4,097	0.03%
2023/03/31	6	18.82	0	0.00	18.80	6	4,134	0.15%
2023/03/30	1	18.95	0	0.00	18.90	1	4,156	0.02%
2023/03/29	6	18.90	0	0.00	18.90	6	4,189	0.14%
2023/03/28	6.1	19.04	0	0.00	19.00	6.1	4,241	0.14%
2023/03/27	6	19.26	0	0.00	19.25	6	4,303	0.14%
2023/03/24	1	19.20	0	0.00	19.20	1	4,379	0.02%
2023/03/23	0	0.00	12	19.42	19.45	-12	4,539	-0.26%
2023/03/22	10	19.28	42	19.20	19.25	-32	4,685	-0.68%
2023/03/21	0	0.00	2	19.80	19.65	-2	4,725	-0.04%
2023/03/20	17	19.31	7	19.24	19.55	10	4,837	0.21%
2023/03/17	25.1	19.13	3.5	19.29	19.30	21.6	5,112	0.42%
2023/03/16	32.2	19.03	22	19.09	18.70	10.2	5,679	0.18%
2023/03/15	44.1	20.17	30	20.25	19.95	14.1	6,018	0.23%
2023/03/14	3	22.00	0	0.00	22.05	3	6,030	0.05%
2023/03/13	11	22.09	0	0.00	22.40	11	6,070	0.18%
2023/03/10	25.1	22.75	19.4	22.74	22.60	5.7	6,065	0.09%
2023/03/09	8	23.08	0	0.00	23.10	8	6,050	0.13%
2023/03/08	0.1	23.35	0.1	23.30	23.25	0	6,071	0.00%
2023/03/07	3.1	23.40	3	23.42	23.35	0.1	6,075	0.00%
2023/03/06	0.3	23.43	37.1	23.59	23.45	-36.8	6,075	-0.61%
2023/03/03	0	0.00	1	23.30	23.25	-1	6,065	-0.02%
2023/03/02	3	23.05	1	23.05	23.10	2	6,069	0.03%
2023/03/01	11.2	22.99	0	0.00	22.85	11.2	6,067	0.18%
2023/02/24	20	23.35	0	0.00	23.25	20	6,063	0.33%
2023/02/23	4.1	23.50	19	23.65	23.45	-14.9	6,062	-0.25%
2023/02/22	21	23.30	0	0.00	23.30	21	6,063	0.35%
2023/02/20	3.2	23.65	11	23.70	23.75	-7.8	6,088	-0.13%
2023/02/17	0	23.35	5	23.38	23.30	-5	6,098	-0.08%
2023/02/16	0	0.00	1	23.45	23.35	-1	6,134	-0.02%
2023/02/15	4.1	23.12	0	0.00	23.10	4.1	6,187	0.07%
2023/02/14	0	0.00	1	23.20	23.25	-1	6,205	-0.02%
2023/02/13	2	23.05	24	23.19	23.10	-22	6,234	-0.35%
2023/02/10	33	23.21	0	0.00	23.10	33	6,265	0.53%
2023/02/09	27	23.90	1	23.85	23.80	26	6,282	0.41%
2023/02/08	51.1	24.26	11	24.20	24.10	40.1	6,321	0.64%
2023/02/07	9.1	24.49	0	0.00	24.30	9.1	6,453	0.14%
2023/02/06	11.3	24.58	0	0.00	24.50	11.3	6,532	0.17%
2023/02/03	11	24.90	19	24.87	24.80	-8	6,858	-0.12%
2023/02/02	7	24.56	6.4	24.59	24.50	0.6	6,836	0.01%
2023/02/01	10	24.32	33.3	24.49	24.95	-23.3	6,796	-0.34%
2023/01/31	0	0.00	11	23.86	23.95	-11	6,600	-0.17%
2023/01/30	19	23.79	16	23.76	23.70	3	6,563	0.05%
2023/01/17	20	24.05	23.8	23.86	23.65	-3.8	6,542	-0.06%
2023/01/16	10	23.65	0	0.00	23.60	10	6,438	0.16%
2023/01/13	8	23.53	15	23.84	23.80	-7	6,418	-0.11%
2023/01/12	2	23.65	3	23.72	23.50	-1	6,403	-0.02%
2023/01/11	0	0.00	3	23.77	23.95	-3	6,362	-0.05%
2023/01/10	5	23.49	16	23.56	23.45	-11	6,266	-0.18%
2023/01/09	16	23.60	7	23.55	23.45	9	6,274	0.14%
2023/01/06	2.5	23.88	26	24.03	23.65	-23.5	6,259	-0.38%
2023/01/05	59	24.15	87	24.19	23.85	-28	6,195	-0.45%
2023/01/04	21	23.33	4	23.45	23.45	17	5,933	0.29%
2023/01/03	9.1	22.95	0	0.00	22.85	9.1	5,890	0.15%
2022/12/30	22	23.52	2	23.95	23.35	20	5,865	0.34%
2022/12/29	21	23.80	2	23.93	23.60	19	5,821	0.33%
2022/12/28	18.2	24.14	40	24.08	23.85	-21.8	5,774	-0.38%
2022/12/27	33	23.51	53	23.85	24.10	-20	5,580	-0.36%
2022/12/26	0	0.00	21	23.40	23.30	-21	5,412	-0.39%
2022/12/23	2	22.60	5	23.32	23.30	-3	5,395	-0.06%
2022/12/22	1	23.15	3	23.02	22.90	-2	5,390	-0.04%
2022/12/21	1.4	22.54	2	22.98	22.75	-0.6	5,389	-0.01%
2022/12/20	10.6	22.74	0	0.00	22.30	10.6	5,371	0.20%
2022/12/19	1	23.60	1	23.85	23.15	0	5,344	0.00%
2022/12/16	7.5	23.13	7	23.21	23.15	0.5	5,275	0.01%
2022/12/15	6	23.93	14	23.94	23.70	-8	5,206	-0.15%
2022/12/14	4	23.35	20.3	23.38	23.25	-16.3	5,043	-0.32%
2022/12/13	4	23.00	6	23.08	22.75	-2	4,876	-0.04%
2022/12/12	36	22.72	4	23.05	22.60	32	4,806	0.67%
2022/12/09	12	23.93	15.1	24.14	23.60	-3.1	4,684	-0.07%
2022/12/08	38.1	23.84	48.6	23.94	23.80	-10.6	4,381	-0.24%
2022/12/07	55	22.85	14	22.84	22.75	41	3,758	1.09%
2022/12/06	1	23.45	30.5	23.37	23.75	-29.5	3,216	-0.92%
2022/12/05	1	21.70	4	21.74	21.60	-3	2,923	-0.10%
2022/12/02	0	0.00	1	21.35	21.30	-1	2,894	-0.03%
2022/12/01	0	21.20	17	21.27	21.30	-17	2,897	-0.59%
2022/11/30	0	0.00	6	21.03	21.20	-6	2,904	-0.21%
2022/11/29	3.1	20.53	0	20.50	20.65	3.1	2,893	0.11%
2022/11/28	13	20.18	0	0.00	20.50	13	2,892	0.45%
2022/11/25	0	0.00	4.9	20.60	20.40	-4.9	2,908	-0.17%
2022/11/24	0.1	20.40	0	0.00	20.40	0.1	2,902	0.00%
2022/11/23	0	0.00	1.6	20.32	20.50	-1.6	2,897	-0.06%
2022/11/22	7	20.30	0	0.00	20.10	7	2,914	0.24%
2022/11/18	7	21.05	0.8	21.25	20.80	6.2	2,897	0.21%
2022/11/17	3	21.10	0	0.00	21.05	3	2,915	0.10%
2022/11/16	16.1	20.93	12	20.86	20.70	4.1	2,918	0.14%
2022/11/15	14	21.18	0	0.00	21.30	14	2,936	0.48%
2022/11/14	2.1	21.36	2	21.60	21.55	0.1	2,917	0.00%
2022/11/11	2	21.25	6	21.33	21.05	-4	2,896	-0.14%
2022/11/10	9	21.28	13	21.21	21.05	-4	2,848	-0.14%
2022/11/09	1.9	21.56	3	21.87	21.55	-1.1	2,836	-0.04%
2022/11/08	17	21.68	4	22.00	21.65	13	2,839	0.46%
2022/11/07	16	21.87	8	21.98	21.80	8	2,837	0.28%
2022/11/04	10	21.77	1	22.00	21.75	9	2,814	0.32%
2022/11/03	16	21.69	40	21.97	21.90	-24	2,758	-0.87%
2022/11/02	7.6	21.40	7	21.55	21.35	0.6	2,563	0.02%
2022/11/01	31	21.69	16	21.81	21.55	15	2,485	0.61%
2022/10/31	5	20.15	22	20.38	20.80	-17	2,162	-0.79%
2022/10/28	16	19.72	4	19.88	18.95	12	2,145	0.56%
2022/10/27	7	19.35	4	19.58	19.65	3	2,117	0.14%
2022/10/26	0	0.00	10	19.35	19.25	-10	2,220	-0.45%
2022/10/24	5.5	19.14	3	19.35	19.05	2.5	2,840	0.09%
2022/10/21	1.1	18.88	0	0.00	18.60	1.1	2,840	0.04%
2022/10/20	7	19.09	0	0.00	19.05	7	2,845	0.25%
2022/10/19	2	20.00	0	0.00	19.95	2	2,822	0.07%
2022/10/18	2	19.95	12	19.92	20.05	-10	2,842	-0.35%
2022/10/17	27	18.87	1.7	19.02	19.30	25.3	2,901	0.87%
2022/10/14	0	0.00	9	19.67	19.60	-9	2,905	-0.31%
2022/10/13	22	19.50	0.4	19.95	19.00	21.6	2,904	0.74%
2022/10/07	0	0.00	1	20.60	20.55	-1	2,934	-0.03%
2022/10/05	1.4	20.44	0	0.00	20.40	1.4	2,993	0.05%
2022/10/04	0	0.00	7	20.51	20.45	-7	3,039	-0.23%
2022/10/03	0	19.75	2	20.23	20.15	-2	3,075	-0.06%
2022/09/30	1	19.20	1.8	19.43	19.85	-0.8	3,085	-0.03%
2022/09/29	0.1	19.85	6	19.98	19.90	-5.9	3,062	-0.19%
2022/09/28	53	19.41	40	19.30	19.00	13	3,039	0.43%
2022/09/27	0.2	20.10	0	0.00	20.35	0.2	3,014	0.01%
2022/09/26	8.4	19.90	31	20.01	19.80	-22.6	3,022	-0.75%
2022/09/23	7	20.92	0	0.00	20.75	7	3,007	0.23%
2022/09/22	7	21.08	2	21.08	21.15	5	3,043	0.16%
2022/09/21	16	21.49	1	21.75	21.40	15	3,095	0.48%
2022/09/20	1	21.40	0	0.00	21.45	1	3,122	0.03%
2022/09/19	1	21.55	0	0.00	21.40	1	3,148	0.03%
2022/09/16	1	22.15	1	22.00	22.00	0	3,140	0.00%
2022/09/15	0	0.00	12	22.65	22.40	-12	3,156	-0.38%
2022/09/14	0.1	22.30	2	22.25	22.40	-1.9	3,173	-0.06%
2022/09/13	0.1	22.85	1	22.95	22.80	-1	3,194	-0.03%
2022/09/12	0	0.00	3	22.92	22.90	-3	3,220	-0.09%
2022/09/08	2	22.20	2	22.45	22.30	0	3,258	0.00%
2022/09/07	12	21.79	0	0.00	21.95	12	3,274	0.37%
2022/09/06	8	22.53	5	22.50	22.20	3	3,302	0.09%
2022/09/05	3.4	23.35	4	23.40	22.90	-0.6	3,282	-0.02%
2022/09/02	6.1	23.62	0	0.00	23.45	6.1	3,299	0.18%
2022/09/01	7	23.78	3	23.97	23.80	4	3,304	0.12%
2022/08/31	0	0.00	4	24.43	24.45	-4	3,303	-0.12%
2022/08/30	5	24.14	0	0.00	24.05	5	3,312	0.15%
2022/08/29	10.1	24.07	0.9	24.15	24.00	9.2	3,321	0.28%
2022/08/26	2.1	25.10	0	0.00	25.05	2.1	3,302	0.06%
2022/08/25	6.2	25.05	0.8	25.05	25.00	5.4	3,307	0.16%
2022/08/24	4	25.31	6.2	25.31	25.00	-2.2	3,323	-0.07%
2022/08/23	1	25.80	0	0.00	25.80	1	3,304	0.03%
2022/08/22	7.2	27.05	2	27.20	26.60	5.2	3,317	0.16%
2022/08/09	2	24.35	2	24.38	24.30	0	3,285	0.00%
2022/08/05	1	24.20	2	24.35	24.15	-1	3,325	-0.03%
2022/08/04	3	23.97	1	23.60	23.75	2	3,394	0.06%
2022/08/03	0.5	24.06	4	24.56	24.10	-3.5	3,404	-0.10%
2022/08/02	5.1	24.84	2	25.20	24.75	3.1	3,406	0.09%
2022/08/01	0	0.00	18	26.16	26.00	-18	3,443	-0.52%
2022/07/29	1	26.35	2	26.50	26.40	-1	3,457	-0.03%
2022/07/28	0	0.00	12	26.80	26.30	-12	3,454	-0.35%
2022/07/27	20	26.58	38	26.36	26.80	-18	3,449	-0.52%
2022/07/26	2	26.75	4	26.80	26.60	-2	3,437	-0.06%
2022/07/25	1.1	26.50	0	0.00	26.55	1.1	3,401	0.03%
2022/07/22	53.1	27.35	24	27.68	27.30	29.1	3,404	0.85%
2022/07/21	50	27.29	14	27.01	27.65	36	3,396	1.06%
2022/07/20	1	23.95	13	25.73	25.90	-12	3,027	-0.40%
2022/07/19	0	0.00	1	23.70	23.55	-1	3,248	-0.03%
2022/07/18	1	23.50	1	23.50	23.40	0	3,757	0.00%
2022/07/14	0	0.00	0	23.05	23.00	0	3,856	0.00%
2022/07/13	16	23.05	6	22.80	23.00	10	3,881	0.26%
2022/07/12	15	21.57	0	0.00	21.35	15	3,865	0.39%
2022/07/11	11	22.70	11	22.75	22.70	0	3,890	0.00%
2022/07/08	0	0.00	12	22.48	22.40	-12	3,907	-0.31%
2022/07/06	5	21.86	3	22.03	21.65	2	3,974	0.05%
2022/07/05	1	21.90	5	21.92	22.00	-4	3,983	-0.10%
2022/07/04	12	21.15	1	21.55	21.15	11	3,968	0.28%
2022/07/01	9	21.28	18	21.19	20.80	-9	3,993	-0.23%
2022/06/30	29.5	21.97	0	0.00	21.75	29.5	3,988	0.74%
2022/06/29	3.5	22.91	0	0.00	22.95	3.5	3,988	0.09%
2022/06/28	4	23.59	0	0.00	23.45	4	3,994	0.10%
2022/06/27	2	24.18	2	24.15	24.10	0	4,018	0.00%
2022/06/24	0	0.00	1	23.90	23.45	-1	4,055	-0.02%
2022/06/23	10	22.83	2	23.60	23.30	8	4,228	0.19%
2022/06/22	6	23.48	1	23.25	23.25	5	4,251	0.12%
2022/06/21	1	24.25	7	24.12	24.30	-6	4,275	-0.14%
2022/06/20	46	23.87	4	23.58	22.85	42	4,255	0.99%
2022/06/17	11	24.91	1	25.10	24.60	10	4,223	0.24%
2022/06/16	7	25.81	29	26.70	25.50	-22	4,218	-0.52%
2022/06/15	1	26.65	0	0.00	26.50	1	4,243	0.02%
2022/06/14	0	0.00	2	26.55	26.55	-2	4,292	-0.05%
2022/06/13	5	27.20	0	0.00	27.10	5	4,317	0.12%
2022/06/09	5	27.85	5	28.25	28.15	0	4,387	0.00%
2022/06/08	0	0.00	8	28.05	27.95	-8	4,403	-0.18%
2022/06/07	20	27.43	2	27.65	27.80	18	4,452	0.40%
2022/06/06	0	0.00	2	27.25	27.15	-2	4,502	-0.04%
2022/06/02	0	0.00	3	26.80	26.90	-3	4,617	-0.06%
2022/05/31	3	26.55	0	0.00	27.00	3	4,768	0.06%
2022/05/30	18	26.65	22	26.72	26.80	-4	4,798	-0.08%
2022/05/27	3	26.23	5	26.35	26.20	-2	4,815	-0.04%
2022/05/26	0	0.00	10	26.10	26.10	-10	4,876	-0.21%
2022/05/25	6	25.63	0	0.00	25.90	6	4,960	0.12%
2022/05/24	0.1	25.80	1	25.60	25.55	-0.9	5,104	-0.02%
2022/05/23	5	25.70	5	26.10	26.05	0	5,151	0.00%
2022/05/20	5	25.45	1	25.60	25.50	4	5,237	0.08%
2022/05/19	6	25.46	0	0.00	25.50	6	5,302	0.11%
2022/05/18	18	26.23	1	25.90	26.20	17	5,378	0.32%
2022/05/17	2	25.55	3	25.57	25.50	-1	5,486	-0.02%
2022/05/16	0	0.00	10	25.70	25.50	-10	5,632	-0.18%
2022/05/13	3	25.02	0.1	25.00	25.10	2.9	5,728	0.05%
2022/05/12	4	24.48	9	24.81	24.40	-5	5,831	-0.09%
2022/05/11	12	25.39	1	25.50	25.40	11	5,841	0.19%
2022/05/10	7	25.66	61	25.60	26.20	-54	5,910	-0.91%
2022/05/09	41.2	26.88	35	26.89	26.00	6.2	6,015	0.10%
2022/05/06	7	27.90	0	0.00	27.95	7	6,064	0.12%
2022/05/05	2	28.68	0	0.00	28.60	2	6,207	0.03%
2022/05/04	2	28.85	0.1	28.68	28.60	1.9	6,439	0.03%
2022/05/03	2.1	28.61	0	0.00	28.60	2.1	6,696	0.03%
2022/04/29	2	29.05	0	29.25	29.05	2	7,028	0.03%
2022/04/28	16	29.42	0	0.00	29.20	16	7,420	0.22%
2022/04/27	23	28.62	19	28.98	29.05	4	7,741	0.05%
2022/04/26	5	30.78	18	31.09	30.05	-13	7,970	-0.16%
2022/04/25	92.1	31.30	7	31.19	30.45	85.1	8,332	1.02%
2022/04/22	4	32.95	52	32.83	33.25	-48	8,551	-0.56%
2022/04/21	3	30.25	5	30.03	30.30	-2	9,070	-0.02%
2022/04/20	4	28.76	3	29.13	29.30	1	10,300	0.01%
2022/04/19	2	28.55	1	29.15	28.50	1	12,065	0.01%
2022/04/18	22	28.73	14.8	28.65	28.60	7.2	14,962	0.05%
2022/04/15	12	29.59	0	0.00	29.40	12	16,891	0.07%
2022/04/14	19	30.19	0	0.00	30.10	19	17,782	0.11%
2022/04/13	8	30.01	0	0.00	30.50	8	18,366	0.04%
2022/04/12	6	30.32	12	30.44	30.30	-6	18,807	-0.03%
2022/04/11	10	30.70	3	31.15	30.70	7	20,999	0.03%
2022/04/08	0.2	30.95	0	0.00	31.00	0.2	21,211	0.00%
2022/04/07	15	31.17	6	31.54	30.80	9	21,324	0.04%
2022/04/06	57	31.20	20	31.68	31.05	37	21,496	0.17%
2022/04/01	5	31.30	0	0.00	31.20	5	21,531	0.02%
2022/03/30	0	0.00	9.6	31.55	31.45	-9.6	21,657	-0.04%
2022/03/29	0	0.00	1	31.45	31.35	-1	21,671	0.00%
2022/03/28	43.9	32.06	25	31.91	31.75	18.9	21,662	0.09%
2022/03/25	8	31.36	0	0.00	31.25	8	21,540	0.04%
2022/03/24	0	0.00	2	31.68	31.90	-2	21,582	-0.01%
2022/03/23	1	32.15	0	0.00	32.10	1	21,595	0.00%
2022/03/22	0	0.00	5	32.00	32.10	-5	21,602	-0.02%
2022/03/21	3	32.07	1	31.80	31.80	2	21,608	0.01%
2022/03/18	1	30.90	13	31.39	31.70	-12	21,657	-0.06%
2022/03/17	10	30.90	6	31.09	31.10	4	21,664	0.02%
2022/03/16	15	30.40	44.3	30.47	30.45	-29.3	21,681	-0.14%
2022/03/15	8	30.62	75	30.64	30.55	-67	21,879	-0.31%
2022/03/14	0	0.00	50	31.78	31.75	-50	21,882	-0.23%
2022/03/11	0	31.55	31	31.85	31.60	-31	21,922	-0.14%
2022/03/10	7	31.91	3.8	31.80	32.10	3.2	21,950	0.01%
2022/03/09	1	30.75	4	31.00	31.15	-3	21,904	-0.01%
2022/03/08	62	30.20	111	30.68	30.20	-49	21,902	-0.22%	大賣/
2022/03/07	27	31.51	130	31.59	31.45	-103	21,816	-0.47%	大賣/鉅額交易
2022/03/04	4.2	32.78	5	32.78	32.80	-0.8	21,838	0.00%
2022/03/03	21	33.24	5	33.27	33.30	16	22,078	0.07%
2022/03/02	7	33.00	2	33.28	33.30	5	22,143	0.02%
2022/03/01	3	33.43	2	33.00	33.50	1	22,186	0.00%
2022/02/25	9	32.67	121	32.60	32.60	-112	22,180	-0.50%	大賣/鉅額交易
2022/02/24	18.6	33.15	30	32.68	32.40	-11.4	22,154	-0.05%
2022/02/23	2.2	33.71	5	33.69	33.95	-2.8	22,106	-0.01%
2022/02/22	16	33.28	16	33.40	33.35	0.1	22,202	0.00%
2022/02/21	8.1	34.69	1	34.57	34.45	7	22,198	0.03%
2022/02/18	9.1	34.45	4.1	33.85	34.90	5	22,257	0.02%
2022/02/17	14.1	34.67	30	34.48	34.30	-15.9	22,317	-0.07%
2022/02/16	18	34.78	34	34.76	34.65	-16	22,315	-0.07%
2022/02/15	7	33.88	20	33.89	33.90	-13	22,348	-0.06%
2022/02/14	7	33.41	5	33.31	33.30	2	22,570	0.01%
2022/02/11	3	34.88	15.3	34.74	34.60	-12.2	22,831	-0.05%
2022/02/10	2	35.05	1	34.95	34.95	1	23,054	0.00%
2022/02/09	2.1	35.30	30	35.60	35.60	-28	23,327	-0.12%
2022/02/08	52	34.29	4.1	34.25	34.85	48	24,113	0.20%
2022/02/07	23	32.99	30	33.56	34.05	-7	25,027	-0.03%
2022/01/26	14.1	33.59	38	33.49	33.45	-23.9	26,409	-0.09%
2022/01/25	22.2	35.53	15	34.70	34.00	7.2	26,933	0.03%
2022/01/24	42	36.44	61	36.16	36.20	-19	26,939	-0.07%
2022/01/21	55	36.70	41	36.87	36.15	14	26,917	0.05%
2022/01/20	36	35.90	13	36.12	36.10	23	26,579	0.09%
2022/01/19	43.1	36.97	6	37.21	36.85	37.1	26,321	0.14%
2022/01/18	41.1	38.29	32	37.80	37.75	9.1	26,220	0.03%
2022/01/17	92.3	39.28	62	39.25	38.05	30.2	26,227	0.12%
2022/01/14	281.9	39.85	140	40.45	39.00	141.9	25,736	0.55%	大買/大賣/鉅額交易
2022/01/13	283.2	41.47	192	41.66	41.70	91.2	24,921	0.37%	大買/大賣/
2022/01/12	114.5	40.79	201.9	40.87	41.75	-87.4	23,659	-0.37%	大買/大賣/
2022/01/11	628.2	41.24	193	40.42	39.50	435.2	21,933	1.98%	大買/大賣/鉅額交易
2022/01/10	160.6	40.07	152.8	40.12	41.35	7.8	19,103	0.04%	大買/大賣/
2022/01/07	167.1	37.71	303	37.82	37.60	-136	17,227	-0.79%	大買/大賣/鉅額交易
2022/01/06	253.1	36.75	199	37.69	36.40	54.1	16,428	0.33%	大買/大賣/
2022/01/05	172.3	37.33	119	36.95	36.80	53.3	15,923	0.33%	大買/大賣/
2022/01/04	351.4	37.43	182	37.89	38.10	169.4	15,523	1.09%	大買/大賣/鉅額交易
2022/01/03	0	0.00	37	36.09	36.35	-37	13,411	-0.28%
2021/12/30	31	33.30	45.8	33.22	33.05	-14.8	13,340	-0.11%
2021/12/29	24	33.40	49	33.51	33.90	-25	13,430	-0.19%
2021/12/28	11	33.20	0	0.00	32.75	11	13,471	0.08%
2021/12/27	1	32.50	1	32.75	32.50	0	13,611	0.00%
2021/12/24	30	33.14	21	33.29	32.85	9	13,761	0.07%
2021/12/23	5	32.90	0	0.00	32.80	5	13,781	0.04%
2021/12/22	0	32.50	14	32.67	32.55	-14	13,915	-0.10%
2021/12/21	15	32.45	15	32.50	32.55	0	14,016	0.00%
2021/12/20	8	32.40	22	32.37	32.95	-14	14,101	-0.10%
2021/12/17	23	31.98	31	32.29	31.95	-8	14,123	-0.06%
2021/12/16	20	31.78	10.5	31.84	31.80	9.5	14,227	0.07%
2021/12/15	6.2	31.77	3	31.90	31.70	3.2	14,437	0.02%
2021/12/14	10	32.06	5	31.70	31.60	5	14,834	0.03%
2021/12/13	4	33.00	3	32.77	32.65	1	14,934	0.01%
2021/12/10	17	33.06	1	33.05	33.00	16	15,260	0.10%
2021/12/09	2	33.90	5	33.66	33.10	-3	16,279	-0.02%
2021/12/08	7	33.02	0	0.00	32.65	7	16,201	0.04%
2021/12/07	14	32.85	15	32.89	32.95	-1	16,271	-0.01%
2021/12/06	1	32.60	0	0.00	32.30	1	16,354	0.01%
2021/12/03	0	0.00	1	32.65	32.60	-1	16,454	-0.01%
2021/12/02	2	32.77	3	32.47	32.40	-1	16,776	-0.01%
2021/12/01	4	33.36	11	33.14	33.05	-7	17,888	-0.04%
2021/11/30	50	33.20	44	33.30	33.15	6	18,320	0.03%
2021/11/29	24	33.91	29	33.55	33.45	-5	18,520	-0.03%
2021/11/26	3	32.80	6	33.11	32.10	-3	18,889	-0.02%
2021/11/25	1.1	33.50	1	33.70	33.25	0.1	19,243	0.00%
2021/11/23	4	33.06	3	33.22	32.70	1	20,818	0.00%
2021/11/22	5	33.45	3	32.63	33.45	2	21,578	0.01%
2021/11/19	28	33.27	6	32.78	32.90	22	22,224	0.10%
2021/11/18	15	33.77	4	34.12	33.70	11	22,495	0.05%
2021/11/17	64	33.92	59	33.77	33.75	5	22,671	0.02%
2021/11/16	19	34.63	22	34.57	34.20	-3	23,522	-0.01%
2021/11/15	77	34.35	82	34.23	34.00	-5	23,746	-0.02%
2021/11/12	24	34.58	3	34.50	34.20	21	24,047	0.09%
2021/11/11	47	35.83	55	35.20	34.85	-8	25,717	-0.03%
2021/11/10	26	35.84	36.2	35.98	35.65	-10.2	26,369	-0.04%
2021/11/09	23	34.25	23.9	35.09	35.05	-0.9	26,734	0.00%
2021/11/08	33.1	35.01	27	34.52	34.40	6.1	27,686	0.02%
2021/11/05	136.1	37.35	115.1	36.29	35.65	21	28,732	0.07%	大買/大賣/
2021/11/04	127.1	37.85	92.9	37.40	37.20	34.2	28,543	0.12%	大買/
2021/11/03	62.2	38.21	110	38.47	38.95	-47.8	28,244	-0.17%	大賣/
2021/11/02	74.2	34.19	50.2	34.49	35.45	23.9	27,566	0.09%
2021/11/01	109	32.04	13	32.08	32.25	96.1	27,002	0.36%	大買/
2021/10/29	22	31.41	47.1	31.82	31.75	-25.1	26,857	-0.09%
2021/10/28	4	30.24	13	30.45	30.05	-9	26,646	-0.03%
2021/10/27	16	30.03	2	30.10	30.10	14	26,712	0.05%
2021/10/26	24	30.90	1	30.65	30.35	23	26,767	0.09%
2021/10/25	12	31.52	9.1	32.72	31.60	2.9	26,884	0.01%
2021/10/21	1	31.55	25	31.76	31.00	-24	27,141	-0.09%
2021/10/20	2	31.13	1	31.35	31.25	1.1	26,986	0.00%
2021/10/19	0	0.00	8	31.56	31.30	-8	27,047	-0.03%
2021/10/18	3.2	30.58	3	31.10	30.55	0.2	30,211	0.00%
2021/10/15	5	30.62	0	0.00	30.45	5	31,144	0.02%
2021/10/14	1	31.25	11	31.07	30.90	-10	32,896	-0.03%
2021/10/13	3	30.65	4	29.83	30.10	-1	34,822	0.00%
2021/10/12	5	29.94	0	0.00	29.95	5	36,209	0.01%
2021/10/08	32	32.00	0	0.00	31.20	32	37,209	0.09%
2021/10/07	0	0.00	27.9	32.14	32.25	-27.9	37,286	-0.07%
2021/10/06	25	31.64	6	32.07	30.85	19	37,253	0.05%
2021/10/05	22	31.15	45.1	31.47	32.20	-23.2	37,234	-0.06%
2021/10/04	1	31.81	17.2	30.64	30.50	-16.2	37,099	-0.04%
2021/10/01	43.1	32.13	7.9	31.51	31.55	35.3	37,100	0.10%
2021/09/30	7	33.00	4	32.58	33.00	3	37,121	0.01%
2021/09/29	12.1	32.23	14	32.40	32.00	-2	37,187	-0.01%
2021/09/28	27.3	33.48	1	33.50	33.20	26.3	37,300	0.07%
2021/09/27	11.3	35.14	10.3	34.66	34.25	1	37,331	0.00%
2021/09/24	13.2	35.59	101	35.30	35.30	-87.8	37,594	-0.23%
2021/09/23	19.1	35.48	107	35.27	35.05	-87.9	37,928	-0.23%	大賣/
2021/09/22	37.2	36.39	46	36.18	35.00	-8.9	38,245	-0.02%
2021/09/17	46.2	38.83	40	38.71	37.90	6.2	38,853	0.02%
2021/09/16	21	38.42	8	38.12	37.75	13	40,224	0.03%
2021/09/15	49.3	38.19	49.5	38.57	39.10	-0.2	41,259	0.00%
2021/09/14	86	39.80	68.9	39.48	39.00	17.1	42,989	0.04%
2021/09/13	1.7	38.25	14.8	38.11	38.25	-13.1	45,841	-0.03%
2021/09/01	11	34.14	3.2	33.68	33.55	7.8	46,673	0.02%
2021/08/31	7	34.11	1	35.00	34.00	6	48,248	0.01%
2021/08/30	9	35.39	51	35.05	34.60	-42	48,920	-0.09%
2021/08/27	84	35.88	135	36.07	35.35	-51	48,839	-0.10%	大賣/
2021/08/26	260.4	36.89	210	38.04	35.70	50.4	48,728	0.10%	大買/大賣/
2021/08/25	76	35.62	15	35.66	36.75	61	48,063	0.13%
2021/08/24	30	34.07	5	33.58	33.45	25	47,627	0.05%
2021/08/23	21	35.08	46	34.72	34.70	-25	47,357	-0.05%
2021/08/20	37	33.73	29	34.06	33.30	8	46,789	0.02%
2021/08/19	25	34.82	42	35.30	33.80	-17	46,582	-0.04%
2021/08/18	55	34.42	90	35.46	35.50	-35	46,071	-0.08%
2021/08/17	48	36.08	45	35.94	36.35	3	45,109	0.01%
2021/08/16	163	37.70	87	37.44	36.35	76	44,681	0.17%	大買/
2021/08/13	26	40.54	65	40.47	40.35	-39	44,324	-0.09%
2021/08/12	28.2	40.07	23	40.15	39.85	5.2	44,104	0.01%
2021/08/11	127	40.22	113	40.14	39.55	14	44,273	0.03%	大買/大賣/
2021/08/10	65	39.73	61	39.88	39.20	4	43,892	0.01%
2021/08/09	59	39.44	69	39.46	40.00	-10	44,640	-0.02%
2021/08/06	167	41.06	161	41.45	39.60	6	44,665	0.01%	大買/大賣/
2021/08/05	59	39.69	81	39.44	38.85	-22	43,001	-0.05%
2021/08/04	70	41.62	85	41.74	40.80	-15	42,131	-0.04%
2021/08/03	121	41.98	103	41.82	41.45	18	41,446	0.04%	大買/大賣/
2021/08/02	104	43.11	63	42.41	41.70	41	40,208	0.10%	大買/
2021/07/30	26	44.48	39.9	45.26	46.30	-13.9	38,809	-0.04%
2021/07/29	90.5	42.76	43	42.57	42.10	47.5	38,098	0.12%
2021/07/28	81.2	48.83	29.4	49.91	46.75	51.8	37,348	0.14%
2021/07/27	3	53.93	11.4	51.91	51.90	-8.4	36,581	-0.02%
2021/07/26	6	56.00	2	55.60	55.60	4	36,423	0.01%
2021/07/23	2.3	54.99	47	55.01	55.40	-44.7	36,330	-0.12%
2021/07/22	40	54.39	32.5	52.64	54.60	7.5	36,343	0.02%
2021/07/21	31	51.77	6	51.18	52.10	25	36,204	0.07%
2021/07/20	33	52.77	35	52.72	52.50	-2	36,069	-0.01%
2021/07/19	14.2	47.91	48.4	47.99	55.60	-34.2	35,776	-0.10%
2021/07/16	1.1	50.60	14	50.60	50.60	-12.9	35,168	-0.04%
2021/07/14	2.3	62.43	2.5	63.37	62.40	-0.2	35,459	0.00%
2021/07/13	316.1	68.92	283.6	68.80	69.30	32.5	35,420	0.09%	大買/大賣/
2021/07/12	101	64.02	63	63.90	64.90	37.9	32,331	0.12%
2021/07/09	85.9	57.10	87.6	57.09	59.00	-1.7	31,420	-0.01%
2021/07/08	115.6	55.24	57	55.15	54.60	58.6	29,681	0.20%	大買/
2021/07/07	52	52.53	86.4	52.92	53.70	-34.4	27,785	-0.12%
2021/07/06	152	48.84	48.3	48.90	48.90	103.7	26,503	0.39%	大買/鉅額交易
2021/07/05	64.3	46.21	2	44.95	45.00	62.3	25,605	0.24%
2021/07/02	3.7	46.94	2	45.00	46.75	1.7	25,442	0.01%
2021/07/01	56.2	46.04	5.3	46.74	45.70	50.9	25,329	0.20%
2021/06/30	1.5	41.47	7.1	42.25	43.00	-5.6	25,167	-0.02%
2021/06/29	10.5	41.12	47.5	42.49	40.00	-37.1	25,042	-0.15%
2021/06/28	13.5	41.71	18.1	41.92	41.95	-4.6	24,837	-0.02%
2021/06/25	1.8	37.52	5.3	38.29	38.25	-3.5	24,650	-0.01%
2021/06/24	3	37.00	36	33.45	35.85	-33	24,456	-0.13%
2021/06/23	0.5	34.00	7	34.77	34.00	-6.5	24,267	-0.03%
2021/06/22	6	36.35	24	36.87	37.75	-18	24,098	-0.07%
2021/06/21	34	34.18	21	34.30	34.55	13	23,693	0.05%
2021/06/18	32	30.64	50	31.26	31.45	-18	23,252	-0.08%
2021/06/17	65.4	28.65	29.5	28.46	28.60	35.9	22,777	0.16%
2021/06/16	71.8	27.87	119.8	28.21	28.50	-48	21,933	-0.22%	大賣/
2021/06/15	45	25.25	42.3	25.63	25.95	2.7	20,148	0.01%
2021/06/11	56.2	24.09	40	23.78	23.60	16.2	19,019	0.09%
2021/06/10	322.3	23.39	298	22.94	23.35	24.3	16,917	0.14%	大買/大賣/
2021/06/09	18	20.67	61.4	21.46	22.15	-43.4	12,985	-0.33%
2021/06/08	109	19.66	110	20.09	20.15	-1	11,996	-0.01%	大買/大賣/
2021/06/07	23	18.33	59.5	18.71	19.15	-36.5	10,330	-0.35%
2021/06/04	3.1	17.64	15	17.62	17.45	-11.9	9,515	-0.13%
2021/06/03	3	18.00	5	17.91	17.85	-2	9,430	-0.02%
2021/06/02	11	18.04	100	17.91	18.05	-89	9,178	-0.97%
2021/06/01	15	17.23	2	17.15	17.20	13	8,649	0.15%
2021/05/31	19.1	17.42	5	17.45	17.35	14.1	8,591	0.16%
2021/05/28	5.1	17.35	0	0.00	17.40	5.1	8,528	0.06%
2021/05/27	19.1	17.42	23	17.65	17.60	-3.9	8,428	-0.05%
2021/05/26	4	17.33	10	17.33	17.15	-6	8,196	-0.07%
2021/05/25	9	17.34	4	17.38	17.40	5	8,126	0.06%
2021/05/24	20	17.92	14	17.81	17.55	6	7,969	0.08%
2021/05/21	7	17.33	17	17.56	17.40	-10	7,593	-0.13%
2021/05/20	17	17.28	1	17.70	17.10	16	7,224	0.22%
2021/05/19	14	17.34	109	17.21	17.20	-95	7,018	-1.35%	大賣/
2021/05/18	75	17.68	16	17.41	17.60	59	6,581	0.90%
2021/05/17	149	18.02	146	18.12	18.40	3	5,996	0.05%	大買/大賣/
2021/05/14	25	16.60	24	16.85	16.75	1	4,869	0.02%
2021/05/13	5	16.05	8	15.75	16.10	-3	4,406	-0.07%
2021/05/12	22	14.63	0	0.00	14.65	22	4,206	0.52%
2021/05/11	3	16.13	0	0.00	15.95	3	4,089	0.07%
2021/05/10	1	16.30	0	0.00	16.50	1	4,015	0.02%
2021/05/07	3	16.35	0	0.00	16.40	3	3,999	0.08%
2021/05/06	2	16.25	0	0.00	16.35	2	3,980	0.05%
2021/05/05	0.1	16.45	0	0.00	16.45	0.1	3,947	0.00%
2021/05/04	29	16.44	1	16.25	16.45	28	3,955	0.71%
2021/04/29	5	17.40	0	0.00	17.30	5	3,852	0.13%
2021/04/28	5	17.65	0	0.00	17.65	5	3,837	0.13%
2021/04/27	8	17.35	2.6	17.38	17.30	5.4	3,743	0.14%
2021/04/23	1	17.40	0	0.00	17.30	1	3,727	0.03%
2021/04/22	2	17.55	5	18.00	17.45	-3	3,717	-0.08%
2021/04/21	6	17.76	4.4	17.93	17.90	1.6	3,632	0.04%
2021/04/20	12	18.00	13	18.09	18.00	-1	3,559	-0.03%
2021/04/19	2	17.30	63	17.30	17.40	-61	3,244	-1.88%
2021/04/16	1	17.20	0	0.00	17.30	1	3,185	0.03%
2021/04/15	1.9	17.77	155	17.70	17.90	-153.1	3,041	-5.03%	大賣/鉅額交易
2021/04/14	2	17.55	2	17.40	17.55	0	2,922	0.00%
2021/04/13	8	18.06	1	17.95	17.80	7	2,864	0.24%
2021/04/12	22	17.51	6	18.13	18.20	16	2,702	0.59%
2021/04/09	4	17.48	10	17.55	17.35	-6	2,500	-0.24%
2021/04/08	10	17.05	1.3	17.01	17.05	8.7	2,299	0.38%
2021/04/07	0	0.00	12	16.90	16.90	-12	2,331	-0.51%
2021/04/06	3	17.00	0	0.00	16.95	3	2,322	0.13%
2021/04/01	0	0.00	27	17.05	17.00	-27	2,336	-1.16%
2021/03/31	1	17.10	17	17.01	17.05	-16	2,368	-0.68%
2021/03/30	20	17.10	10.5	17.15	17.10	9.5	2,405	0.40%
2021/03/29	1	17.25	5	17.40	17.20	-4	2,390	-0.17%
2021/03/26	39	17.28	31	17.25	17.25	8	2,409	0.33%
2021/03/25	11	17.12	0	0.00	17.15	11	2,417	0.46%
2021/03/23	11	17.05	25	17.05	17.05	-14	2,468	-0.57%
2021/03/22	14	17.11	1	17.10	17.15	13	2,465	0.53%
2021/03/19	0	0.00	60	17.09	17.10	-60	2,487	-2.41%
2021/03/17	20	17.20	5	17.20	17.20	15	2,571	0.58%
2021/03/16	0	17.10	160	17.12	17.15	-160	2,497	-6.41%	大賣/鉅額交易
2021/03/15	0	0.00	1	17.10	17.10	-1	2,509	-0.04%
2021/03/11	10	17.05	0	0.00	17.15	10	2,550	0.39%
2021/03/10	1	16.95	0	0.00	16.95	1	2,519	0.04%
2021/03/09	6	16.90	0.8	16.80	16.90	5.2	2,533	0.21%
2021/03/08	1	16.80	0	0.00	16.75	1	2,550	0.04%
2021/03/05	1	16.75	8	16.85	16.75	-7	2,579	-0.27%
2021/03/04	0	16.75	1	16.80	16.80	-1	2,605	-0.04%
2021/03/02	17	16.81	0	0.00	16.75	17	2,625	0.65%
2021/02/26	1	16.80	0	0.00	16.80	1	2,659	0.04%
2021/02/25	10	16.85	0	0.00	16.90	10	2,711	0.37%
2021/02/24	0	0.00	20	16.91	16.85	-20	2,743	-0.73%
2021/02/23	0	0.00	13	16.80	16.95	-13	2,745	-0.47%
2021/02/17	1	16.45	0	0.00	16.50	1	2,803	0.04%
2021/02/04	0	0.00	20	16.20	16.30	-20	2,832	-0.71%
2021/02/03	5	16.20	0	0.00	16.30	5	2,929	0.17%
2021/02/02	0	0.00	9	16.21	16.20	-9	3,094	-0.29%
2021/02/01	1	15.90	0	0.00	15.85	1	3,395	0.03%
2021/01/29	0	0.00	1	16.00	15.95	-1	3,578	-0.03%
2021/01/28	2	16.20	0	0.00	16.10	2	3,783	0.05%
2021/01/27	1.1	16.34	1	16.35	16.30	0.1	3,810	0.00%
2021/01/26	20	16.30	0	0.00	16.30	20	3,865	0.52%
2021/01/25	0	0.00	11	16.43	16.55	-11	4,162	-0.26%
2021/01/21	5	16.05	1	16.30	16.00	4	4,192	0.10%
2021/01/20	1	15.95	0	0.00	15.95	1	4,184	0.02%
2021/01/18	5	16.30	0	0.00	16.40	5	4,168	0.12%
2021/01/15	8	16.52	0	0.00	16.55	8	4,188	0.19%
2021/01/14	1	16.90	0	0.00	16.85	1	4,248	0.02%
2021/01/13	11	16.59	0	0.00	16.65	11	4,225	0.26%
2021/01/12	8	16.69	0	0.00	16.65	8	4,221	0.19%
2021/01/08	0	0.00	0.5	16.90	17.00	-0.5	4,411	-0.01%
2021/01/04	0	0.00	2	17.40	17.30	-2	4,774	-0.04%
2020/12/31	0	0.00	1	17.35	17.45	-1	4,758	-0.02%
2020/12/30	0	0.00	1	17.50	17.35	-1	4,737	-0.02%
2020/12/28	0	0.00	85	17.35	17.20	-85	4,676	-1.82%
2020/12/25	51	17.54	0	0.00	17.50	51	4,625	1.10%
2020/12/24	4	17.45	0	0.00	17.45	4	4,591	0.09%
2020/12/23	0	0.00	20	17.13	17.20	-20	4,550	-0.44%
2020/12/22	116	17.17	6	16.85	16.85	110	4,588	2.40%	大買/鉅額交易
2020/12/21	54	17.31	0	0.00	17.40	54	4,620	1.17%
2020/12/17	0	0.00	1	16.95	17.00	-1	4,528	-0.02%
2020/12/15	0	0.00	13	16.95	16.85	-13	4,741	-0.27%
2020/12/14	1	17.20	3	17.05	17.20	-2	4,772	-0.04%
2020/12/11	3	16.73	0	0.00	16.65	3	4,720	0.06%
2020/12/10	4	16.85	0	0.00	16.85	4	4,697	0.09%
2020/12/09	2	17.00	1	17.05	17.10	1	4,687	0.02%
2020/12/08	0	0.00	1	17.10	17.15	-1	4,740	-0.02%
2020/12/02	2	17.00	0	0.00	16.90	2	4,791	0.04%
2020/11/27	0	0.00	6	16.98	17.00	-6	4,915	-0.12%
2020/11/26	3	16.85	0	0.00	16.90	3	4,962	0.06%
2020/11/25	17	16.84	0	0.00	16.80	17	4,990	0.34%
2020/11/24	3	17.03	0	0.00	17.00	3	4,971	0.06%
2020/11/23	2	17.30	1	17.40	17.35	1	4,924	0.02%
2020/11/20	0	0.00	19	17.40	17.45	-19	5,025	-0.38%
2020/11/19	3	17.32	0	0.00	17.35	3	5,294	0.06%
2020/11/18	12	17.50	0	0.00	17.35	12	5,359	0.22%
2020/11/17	4	17.20	5	17.28	17.25	-1	5,357	-0.02%
2020/11/16	6	17.34	0	0.00	17.35	6	5,409	0.11%
2020/11/12	25	17.40	0	0.00	17.25	25	5,438	0.46%
2020/11/11	113	17.42	0	0.00	17.35	113	5,426	2.08%	大買/鉅額交易
2020/11/10	59	17.80	1	17.90	17.70	58	5,350	1.08%
2020/11/09	9	17.89	13	18.08	18.20	-4	5,196	-0.08%
2020/11/06	8	17.53	10	17.45	17.45	-2	4,885	-0.04%
2020/11/05	6	17.58	107.1	17.53	17.85	-101.1	4,739	-2.13%	大賣/鉅額交易
2020/11/03	0.5	17.00	0	0.00	17.20	0.5	4,638	0.01%
2020/11/02	5	17.33	15	17.30	17.20	-10	4,600	-0.22%
2020/10/30	6	16.85	3	16.97	16.70	3	4,303	0.07%
2020/10/28	1	16.90	10	16.80	16.70	-9	4,233	-0.21%
2020/10/23	0	0.00	4	16.96	16.75	-4	4,249	-0.09%
2020/10/22	1	16.75	5	16.72	16.80	-4	4,258	-0.09%
2020/10/21	2	16.55	2	16.75	16.55	0	4,196	0.00%
2020/10/20	0	0.00	1	16.50	16.55	-1	4,247	-0.02%
2020/10/19	0	0.00	2	16.50	16.35	-2	4,253	-0.05%
2020/10/16	3	16.67	16	17.08	16.45	-13	4,255	-0.31%
2020/10/15	8	16.70	26	16.94	17.10	-18	4,084	-0.44%
2020/10/13	1	15.85	0	0.00	15.85	1	3,839	0.03%
2020/10/12	74	15.77	0	0.00	15.55	74	3,905	1.89%
2020/10/08	1	15.65	3	15.75	15.75	-2	4,013	-0.05%
2020/10/06	0	0.00	50	15.80	15.80	-50	4,262	-1.17%
2020/10/05	0	0.00	50	15.70	15.70	-50	4,364	-1.15%
2020/09/30	21	15.45	0	0.00	15.55	21	4,456	0.47%
2020/09/29	80	15.45	0	0.00	15.50	80	4,538	1.76%
2020/09/25	0	0.00	30	15.70	15.35	-30	4,846	-0.62%
2020/09/24	8	15.47	75	15.72	15.45	-67	5,227	-1.28%
2020/09/23	2	15.90	0	0.00	15.95	2	5,783	0.03%
2020/09/21	5	16.35	1	16.55	16.40	4	5,820	0.07%
2020/09/18	101	16.75	3	16.98	16.65	98	5,810	1.69%	大買/
2020/09/17	0	0.00	6	16.43	16.50	-6	5,717	-0.10%
2020/09/14	0	0.00	1	16.25	16.30	-1	5,739	-0.02%
2020/09/11	10	16.35	10	16.30	16.15	0	5,808	0.00%
2020/09/10	0	0.00	27	16.15	16.00	-27	5,804	-0.47%
2020/09/09	2	15.80	0	0.00	15.80	2	5,840	0.03%
2020/09/07	1	16.00	0	0.00	15.95	1	5,909	0.02%
2020/09/04	1	16.10	0	0.00	16.10	1	6,053	0.02%
2020/09/03	7	16.57	2	16.43	16.35	5	6,069	0.08%
2020/09/02	0	0.00	1	16.60	16.60	-1	6,117	-0.02%
2020/09/01	1	16.45	2	16.45	16.35	-1	6,109	-0.02%
2020/08/31	41	16.30	0	0.00	16.25	41	6,138	0.67%
2020/08/27	3	16.10	0	0.00	16.00	3	6,286	0.05%
2020/08/26	0	0.00	10	16.25	16.20	-10	6,542	-0.15%
2020/08/25	14	16.40	33	16.34	16.65	-19	6,454	-0.29%
2020/08/24	0	0.00	0	15.80	15.90	0	6,269	0.00%
2020/08/20	15	15.37	7	15.40	15.40	8	6,313	0.13%
2020/08/18	20	15.90	0	0.00	16.00	20	6,404	0.31%
2020/08/13	0	0.00	1	15.85	15.75	-1	6,752	-0.01%
2020/08/12	7	15.80	0	0.00	15.85	7	6,946	0.10%
2020/08/11	6	15.89	0	0.00	15.85	6	7,281	0.08%
2020/08/10	1	16.30	3	16.20	15.95	-2	8,061	-0.02%
2020/08/07	0	0.00	10	15.60	15.55	-10	8,369	-0.12%
2020/08/05	3	15.60	0	0.00	15.65	3	9,837	0.03%
2020/08/03	0	0.00	10	15.30	15.25	-10	10,377	-0.10%
2020/07/31	0	0.00	20	15.43	15.50	-20	10,532	-0.19%
2020/07/30	1	15.45	4	15.50	15.60	-3	10,706	-0.03%
2020/07/27	0	0.00	1	15.30	15.20	-1	10,938	-0.01%
2020/07/24	7.7	15.35	0	0.00	15.30	7.7	10,938	0.07%
2020/07/23	20	15.78	0	0.00	15.70	20	10,946	0.18%
2020/07/21	0	0.00	4	15.75	15.75	-4	11,209	-0.04%
2020/07/20	1	15.70	2	15.90	15.65	-1	11,208	-0.01%
2020/07/17	12	16.16	10	16.05	15.95	2	11,159	0.02%
2020/07/16	2	16.45	2.3	16.54	16.25	-0.3	11,111	0.00%
2020/07/15	21	17.55	2.9	17.42	17.20	18.1	11,045	0.16%
2020/07/14	1	17.70	3	17.75	17.55	-2	10,995	-0.02%
2020/07/13	1	17.70	17	17.76	17.70	-16	10,934	-0.15%
2020/07/10	4	17.01	2	17.10	17.00	2	11,024	0.02%
2020/07/09	4	17.49	0	0.00	17.40	4	10,975	0.04%
2020/07/08	14	17.61	10	17.60	17.60	4	11,079	0.04%
2020/07/07	1	17.70	20	17.68	17.60	-19	11,074	-0.17%
2020/07/06	5	17.99	10	17.95	17.95	-5	10,953	-0.05%
2020/07/03	76	17.47	13	17.49	17.55	63	10,785	0.58%
2020/07/02	4	17.50	35	17.71	17.80	-31	10,372	-0.30%
2020/07/01	5	16.17	6	16.23	16.20	-1	9,737	-0.01%
2020/06/30	0	0.00	2	16.13	16.10	-2	9,700	-0.02%
2020/06/29	20	15.71	0	0.00	15.85	20	9,651	0.21%
2020/06/23	5	15.85	2	15.90	15.90	3	9,570	0.03%
2020/06/22	5	16.05	1	16.10	16.10	4	9,603	0.04%
2020/06/19	3	16.27	3	16.47	16.15	0	9,611	0.00%
2020/06/18	3	16.37	2.7	16.36	16.35	0.3	9,566	0.00%
2020/06/17	0	0.00	33	16.05	16.10	-33	9,491	-0.35%
2020/06/16	2	16.05	5	16.10	16.10	-3	9,457	-0.03%
2020/06/15	0	0.00	4	15.75	15.65	-4	9,440	-0.04%
2020/06/12	1	15.50	0	0.00	15.55	1	9,420	0.01%
2020/06/11	2	16.13	0	0.00	15.75	2	9,399	0.02%
2020/06/10	0	0.00	2	16.15	16.15	-2	9,275	-0.02%
2020/06/09	2	16.30	2	16.23	16.00	0	9,269	0.00%
2020/06/08	0	0.00	56	15.95	16.05	-56	9,227	-0.61%
2020/06/05	32	15.66	34	15.85	15.80	-2	9,221	-0.02%
2020/06/04	1	15.85	1	16.15	15.90	0	9,304	0.00%
2020/06/03	13	15.97	11	15.90	16.00	2	9,287	0.02%
2020/06/02	7	16.41	10	16.16	16.30	-3	9,129	-0.03%
2020/06/01	5	15.83	0	0.00	15.80	5	8,854	0.06%
2020/05/29	0	0.00	3	15.85	15.85	-3	8,807	-0.03%
2020/05/28	5	15.70	0	0.00	15.55	5	8,738	0.06%
2020/05/27	5	15.78	0	0.00	15.70	5	8,731	0.06%
2020/05/26	0	0.00	5	15.81	15.95	-5	8,758	-0.06%
2020/05/25	5	15.47	3	15.45	15.60	2	8,635	0.02%
2020/05/22	16	15.80	7	15.91	15.55	9	8,610	0.10%
2020/05/21	22	15.45	23	15.56	15.60	-1	8,558	-0.01%
2020/05/20	26	15.84	0	0.00	15.70	26	8,524	0.31%
2020/05/19	47	16.01	7	15.88	15.75	40	8,516	0.47%
2020/05/18	26	15.27	43	15.32	15.55	-17	8,593	-0.20%
2020/05/15	56	16.74	95	16.39	15.75	-39	8,990	-0.43%
2020/05/14	15	17.96	10	17.81	17.45	5	8,293	0.06%
2020/05/13	73	18.31	21	18.49	17.90	52	7,864	0.66%
2020/05/12	43	17.02	24	17.36	17.40	19	6,924	0.27%
2020/05/11	30	16.50	60	16.55	16.55	-30	6,382	-0.47%
2020/05/08	1	15.05	9	15.15	15.05	-8	6,017	-0.13%
2020/05/07	10	14.80	1.2	15.00	15.10	8.8	5,821	0.15%
2020/05/06	4	14.59	13.3	14.60	14.60	-9.3	5,649	-0.16%
2020/05/05	9	13.75	3	13.68	14.00	6	5,461	0.11%
2020/05/04	2	13.60	7	13.51	13.45	-5	5,317	-0.09%
2020/04/30	18	13.42	0	0.00	13.25	18	5,214	0.35%
2020/04/29	0	0.00	20	13.13	13.10	-20	5,079	-0.39%
2020/04/28	16	13.09	15	13.13	13.05	1	5,051	0.02%
2020/04/27	0	13.25	7	13.19	13.30	-7	4,986	-0.14%
2020/04/24	5	12.70	9	12.49	12.55	-4	4,781	-0.08%
2020/04/23	7	12.26	7	12.41	12.45	0	4,658	0.00%
2020/04/22	30	11.98	20	12.05	12.25	10	4,614	0.22%
2020/04/21	0	0.00	3	12.25	12.00	-3	4,576	-0.07%
2020/04/17	13	12.21	0	0.00	12.10	13	4,465	0.29%
2020/04/16	2	12.35	1	12.30	12.30	1	4,395	0.02%
2020/04/15	9	12.48	33	12.42	12.45	-24	4,350	-0.55%
2020/04/14	0	0.00	82	11.81	11.85	-82	4,120	-1.99%
2020/04/13	52	11.97	5	12.05	11.85	47	4,060	1.16%
2020/04/10	0	0.00	13	11.45	11.45	-13	3,850	-0.34%
2020/04/07	0	0.00	0.8	10.35	10.45	-0.8	3,751	-0.02%
2020/04/06	1	10.15	1	10.10	10.20	0	3,740	0.00%
2020/04/01	2	10.00	0	0.00	10.10	2	3,734	0.05%
2020/03/30	0	0.00	22	10.08	10.10	-22	4,006	-0.55%
2020/03/27	2	10.20	0	0.00	10.15	2	4,040	0.05%
2020/03/26	1	10.00	0	0.00	10.40	1	4,200	0.02%
2020/03/25	0	0.00	0.1	10.10	10.10	-0.1	4,308	0.00%
2020/03/20	0	0.00	1	10.05	10.00	-1	4,271	-0.02%
2020/03/19	5	9.26	10	9.20	9.30	-5	4,231	-0.12%
2020/03/18	10	10.30	0	0.00	10.20	10	4,130	0.24%
2020/03/17	2	10.43	0	0.00	10.30	2	4,094	0.05%
2020/03/16	1	11.15	1	11.45	10.80	0	4,043	0.00%
2020/03/13	1	10.90	120.9	10.72	11.05	-119.9	3,995	-3.00%	大賣/鉅額交易
2020/03/12	5	11.45	189	11.72	11.50	-184	3,924	-4.69%	大賣/鉅額交易
2020/03/11	19	12.17	7	12.19	11.90	12	3,842	0.31%
2020/03/10	25	12.03	13	12.06	12.20	12	3,761	0.32%
2020/03/09	5	11.55	12	11.40	11.30	-7	3,579	-0.20%
2020/03/05	12	11.91	0	0.00	11.90	12	3,505	0.34%
2020/03/04	5	11.90	1	11.85	11.85	4	3,487	0.11%
2020/02/27	10	12.25	10	12.35	11.85	0	3,363	0.00%
2020/02/26	10	12.10	0	0.00	12.25	10	3,242	0.31%
2020/02/25	0	0.00	10	11.85	12.05	-10	3,198	-0.31%
2020/02/24	10	12.30	1	12.35	12.15	9	3,125	0.29%
2020/02/21	20	12.50	4	12.80	12.40	16	3,030	0.53%
2020/02/20	12	12.58	10	12.70	12.75	2	2,905	0.07%
2020/02/19	17	12.59	6.1	12.43	12.60	10.9	2,780	0.39%
2020/02/18	4	12.50	163.3	12.56	12.65	-159.3	2,495	-6.38%	大賣/鉅額交易
2020/02/14	7	10.90	10	10.85	10.95	-3	1,619	-0.19%
2020/02/12	0	0.00	4	10.60	10.60	-4	1,601	-0.25%
2020/02/05	6	10.28	0	0.00	10.30	6	1,705	0.35%
2020/01/31	3	10.30	2	10.30	10.45	1	1,694	0.06%
2020/01/30	1	10.30	30	10.20	10.20	-29	1,673	-1.73%
2020/01/08	0	0.00	1	10.80	10.65	-1	1,619	-0.06%
2020/01/07	5	10.90	0	0.00	10.95	5	1,602	0.31%
2020/01/06	10	10.85	0	0.00	10.90	10	1,603	0.62%
2020/01/03	0	0.00	16	10.90	11.00	-16	1,593	-1.00%
2020/01/02	20	11.20	0	0.00	11.20	20	1,569	1.27%
2019/12/31	0	0.00	5	11.30	11.30	-5	1,561	-0.32%
2019/12/27	4	11.35	0	0.00	11.30	4	1,579	0.25%
2019/12/26	10	11.50	0	0.00	11.45	10	1,588	0.63%
2019/12/25	8	11.29	5	11.50	11.45	3	1,534	0.20%
2019/12/23	0	0.00	14	11.60	11.45	-14	1,265	-1.11%
2019/12/20	0	0.00	22	11.56	11.90	-22	1,067	-2.06%
2019/12/19	23	10.72	2	10.80	10.85	21	882	2.38%
2019/12/17	0	0.00	2	10.50	10.50	-2	870	-0.23%
2019/12/16	10	10.40	0	0.00	10.40	10	862	1.16%
2019/12/13	0	0.00	0.4	10.35	10.35	-0.4	859	-0.05%
2019/12/04	10	10.15	0	0.00	10.25	10	877	1.14%
2019/12/02	10	10.20	0	0.00	10.25	10	972	1.03%
2019/11/27	10	10.25	1	10.25	10.30	9	1,018	0.88%
2019/11/21	25	10.15	0	0.00	10.20	25	1,023	2.44%
2019/11/19	13	10.15	0	0.00	10.20	13	1,018	1.28%
2019/11/13	0	0.00	14	10.25	10.25	-14	1,003	-1.39%
2019/11/11	3	10.40	0	0.00	10.40	3	1,011	0.30%
2019/11/08	0	0.00	10	10.60	10.70	-10	1,098	-0.91%
2019/11/07	26	10.71	0	0.00	10.75	26	1,085	2.39%
2019/11/01	0	0.00	2.6	10.23	10.25	-2.6	976	-0.27%
2019/10/24	0	0.00	3	10.37	10.40	-3	1,010	-0.30%
2019/10/23	1	10.40	0	0.00	10.35	1	1,024	0.10%
2019/10/22	5	10.35	0	0.00	10.35	5	1,031	0.48%
2019/10/21	2	10.40	0	0.00	10.40	2	1,042	0.19%
2019/10/18	0	0.00	20	10.30	10.30	-20	1,047	-1.91%
2019/10/14	10	10.30	0	0.00	10.35	10	1,112	0.90%
2019/10/09	1	10.30	0	0.00	10.35	1	1,131	0.09%
2019/10/08	3	10.40	0	0.00	10.40	3	1,163	0.26%
2019/10/07	0	0.00	20	10.40	10.40	-20	1,200	-1.67%
2019/10/04	0	0.00	1	10.65	10.55	-1	1,205	-0.08%
2019/09/27	10	10.55	0	0.00	10.50	10	1,186	0.84%
2019/09/26	2	10.70	0	0.00	10.70	2	1,191	0.17%
2019/09/23	10	10.45	0	0.00	10.45	10	1,165	0.86%
2019/09/06	2	10.35	0	0.00	10.40	2	1,281	0.16%
2019/09/05	23	10.70	0	0.00	10.65	23	1,285	1.79%
2019/09/03	1	10.40	4	10.35	10.30	-3	1,210	-0.25%
2019/08/30	4	9.94	0	0.00	9.85	4	1,173	0.34%
2019/08/22	10	9.99	0	0.00	9.97	10	1,212	0.82%
2019/08/21	10	9.84	0	0.00	9.95	10	1,216	0.82%
2019/08/14	5	10.05	9	9.99	9.97	-4	1,202	-0.33%
2019/08/02	10	10.05	0	0.00	9.99	10	1,130	0.88%
2019/07/30	15	10.30	0	0.00	10.30	15	1,128	1.33%
2019/07/25	5	10.40	3	10.30	10.35	2	1,133	0.18%
2019/07/22	20	10.43	0	0.00	10.40	20	1,098	1.82%
2019/07/19	43	10.47	0	0.00	10.45	43	1,099	3.91%
2019/07/17	60	10.58	0	0.00	10.60	60	1,109	5.41%
2019/07/16	203	10.50	0	0.00	10.65	203	1,113	18.23%	大買/鉅額交易
2019/07/15	10	10.45	30	10.45	10.30	-20	1,072	-1.87%
2019/07/12	10	10.45	0	0.00	10.50	10	1,083	0.92%
2019/07/11	20	10.65	50	10.75	10.60	-30	1,065	-2.82%
2019/07/10	10	10.85	0	0.00	10.85	10	1,037	0.96%
2019/07/09	20	10.95	0	0.00	10.95	20	1,039	1.92%
2019/06/24	2	11.45	0.7	11.40	11.45	1.3	1,328	0.10%
2019/06/20	1	11.65	0	0.00	11.65	1	1,341	0.07%
2019/06/19	1	11.55	0	0.00	11.55	1	1,341	0.07%
2019/06/18	0	0.00	3.6	11.48	11.45	-3.6	1,337	-0.27%
2019/06/17	1	12.40	0	0.00	12.40	1	1,299	0.08%
2019/06/14	0	0.00	25	12.50	12.50	-25	1,240	-2.02%
2019/06/10	1	12.35	0	0.00	12.35	1	1,257	0.08%
2019/06/04	2	12.35	0	0.00	12.20	2	1,290	0.15%
2019/05/29	1	12.40	0	0.00	12.35	1	1,307	0.08%
2019/05/21	6	11.80	0	0.00	11.90	6	1,379	0.44%
2019/05/15	15	12.05	0	0.00	12.05	15	1,477	1.02%
2019/05/14	10	11.98	2	11.95	11.95	8	1,478	0.54%
2019/05/13	10	11.90	0	0.00	11.90	10	1,486	0.67%
2019/05/10	22	12.38	0	0.00	12.35	22	1,481	1.49%
2019/05/08	20	12.30	0	0.00	12.30	20	1,470	1.36%
2019/05/07	5	12.35	0	0.00	12.40	5	1,472	0.34%
2019/05/06	15	12.40	0	0.00	12.40	15	1,480	1.01%
2019/05/03	17.4	12.52	0	0.00	12.55	17.4	1,472	1.18%
2019/05/02	3	12.55	0	0.00	12.55	3	1,479	0.20%
2019/04/29	0	0.00	2	12.40	12.35	-2	1,494	-0.13%
2019/04/26	0	0.00	1	12.25	12.30	-1	1,497	-0.06%
2019/04/25	0.5	12.30	0	0.00	12.35	0.5	1,505	0.04%
2019/04/23	0	0.00	10.4	12.30	12.30	-10.4	1,511	-0.69%
2019/04/22	5	12.30	0	0.00	12.30	5	1,505	0.33%
2019/04/18	7	12.65	0	0.00	12.40	7	1,511	0.46%
2019/04/16	0	0.00	10	12.80	12.80	-10	1,474	-0.68%
2019/04/11	5	12.90	5	12.90	12.90	0	1,490	0.00%
2019/04/01	1	13.10	1	13.15	13.10	0	1,418	0.00%
2019/03/29	0	0.00	11	13.20	13.20	-11	1,410	-0.78%
2019/03/28	5	13.05	2.4	13.08	13.05	2.6	1,409	0.18%
2019/03/27	1	13.30	0	0.00	13.30	1	1,441	0.07%
2019/03/26	0	0.00	1	12.85	13.45	-1	1,336	-0.07%
2019/03/25	1	12.85	0	0.00	12.90	1	1,435	0.07%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/18	0	0.00	6	12.90	12.95	-6	1,844	-0.33%
2019/03/14	1	12.90	0	0.00	12.90	1	1,798	0.06%
2019/03/13	0.1	12.90	0	0.00	12.90	0.1	1,822	0.01%
2019/03/12	1	12.90	1	12.95	12.95	0	1,840	0.00%
2019/03/11	0	0.00	11	12.95	12.95	-11	1,833	-0.60%
2019/03/08	12	13.00	24	12.95	12.95	-12	1,863	-0.64%
2019/03/07	0	0.00	2	13.05	12.95	-2	1,872	-0.11%
2019/03/06	8.4	13.01	0	0.00	13.00	8.4	1,890	0.44%
2019/03/04	0	0.00	20	12.95	13.05	-20	1,972	-1.01%
2019/02/20	1	13.35	0	0.00	13.20	1	2,328	0.04%
2019/02/18	1	12.95	32	12.91	13.15	-31	2,373	-1.31%
2019/02/15	0	0.00	5	13.27	13.30	-5	2,330	-0.21%
2019/02/12	0	0.00	10	13.10	13.20	-10	2,515	-0.40%
2019/02/11	0	0.00	0.2	12.95	13.05	-0.2	2,518	-0.01%
2019/01/29	0	0.00	1	13.20	13.20	-1	2,540	-0.04%
2019/01/28	3	13.20	0	0.00	13.25	3	2,566	0.12%
2019/01/25	20	13.25	0	0.00	13.25	20	2,616	0.76%
2019/01/22	0	0.00	10	13.20	13.20	-10	2,882	-0.35%
2019/01/21	9	13.27	0	0.00	13.30	9	2,931	0.31%
2019/01/18	12	13.26	0	0.00	13.30	12	2,955	0.41%
2019/01/17	10	13.25	2	13.35	13.25	8	2,993	0.27%
2019/01/16	2	13.25	0	0.00	13.15	2	3,053	0.07%
2019/01/11	8	13.25	0	0.00	13.25	8	3,338	0.24%
2019/01/10	8	13.38	5	13.50	13.35	3	3,587	0.08%
2019/01/08	10	13.25	0	0.00	13.25	10	3,978	0.25%
2019/01/04	5	13.25	0	0.00	13.25	5	4,125	0.12%
2018/12/26	0	0.00	1.1	13.23	13.05	-1.1	4,242	-0.03%
2018/12/25	0	0.00	6	13.20	13.20	-6	4,282	-0.14%
2018/12/22	30	13.35	0	0.00	13.35	30	4,257	0.70%
2018/12/21	0	0.00	17	13.20	13.25	-17	4,261	-0.40%
2018/12/20	4	13.35	6	13.50	13.30	-2	4,247	-0.05%
2018/12/19	0.6	13.55	12	13.75	13.55	-11.4	4,263	-0.27%
2018/12/18	9	13.67	7	13.88	13.60	2	4,242	0.05%
2018/12/17	0	0.00	46	14.50	14.55	-46	4,124	-1.12%
2018/12/14	4	14.15	21	14.06	14.20	-17	3,983	-0.43%
2018/12/13	55	14.01	13	14.03	13.80	42	3,897	1.08%
2018/12/12	2	13.65	10	13.89	13.90	-8	3,812	-0.21%
2018/12/11	14	13.76	24	13.85	13.70	-10	3,783	-0.26%
2018/12/10	20	13.31	30	13.40	13.30	-10	3,746	-0.27%
2018/12/07	4	13.43	0	0.00	13.45	4	3,748	0.11%
2018/12/06	23	13.49	2	13.35	13.35	21	3,762	0.56%
2018/12/05	27	13.65	10	13.70	13.65	17	3,739	0.45%
2018/12/04	20	13.88	3	13.95	13.90	17	3,748	0.45%
2018/12/03	0	0.00	0.1	13.90	14.00	-0.1	3,758	0.00%
2018/11/29	2	13.85	8	13.81	13.70	-6	3,743	-0.16%
2018/11/28	13	13.83	0	0.00	13.85	13	3,726	0.35%
2018/11/27	6	14.08	16	13.99	13.85	-10	3,723	-0.27%
2018/11/26	14	13.61	0	0.00	13.60	14	3,650	0.38%
2018/11/23	1	13.60	6	13.80	13.60	-5	3,663	-0.14%
2018/11/22	14	13.89	0.8	13.70	13.70	13.2	3,741	0.35%
2018/11/21	8	14.01	2	14.05	14.00	6	3,717	0.16%
2018/11/20	9	14.24	23	14.20	14.15	-14	3,694	-0.38%
2018/11/19	1	14.05	5	14.01	13.95	-4	3,601	-0.11%
2018/11/16	12	13.48	20	13.40	13.40	-8	3,534	-0.23%
2018/11/15	16	13.65	0	0.00	13.55	16	3,504	0.46%
2018/11/14	21	13.91	0	0.00	14.00	21	3,462	0.61%
2018/11/13	0	0.00	3	14.10	14.00	-3	3,438	-0.09%
2018/11/12	0	0.00	10	13.70	13.70	-10	3,327	-0.30%
2018/11/09	0	0.00	1	13.90	13.95	-1	3,342	-0.03%
2018/11/08	2	13.65	0	0.00	13.65	2	3,386	0.06%
2018/11/06	0	0.00	2	13.90	13.45	-2	3,478	-0.06%
2018/11/05	2	13.88	0	0.00	13.80	2	3,471	0.06%
2018/11/02	8	13.83	3	13.93	13.80	5	3,455	0.14%
2018/11/01	15	14.01	3	14.03	13.75	12	3,406	0.35%
2018/10/31	2	13.70	12	13.83	13.90	-10	3,343	-0.30%
2018/10/30	3	13.10	2	13.15	13.20	1	3,203	0.03%
2018/10/29	11	13.22	12	13.27	13.15	-1	3,211	-0.03%
2018/10/26	6	13.23	5	13.47	12.85	1	3,192	0.03%
2018/10/25	11	12.91	7	12.98	13.10	4	3,168	0.13%
2018/10/24	7	13.54	4	13.60	13.30	3	3,157	0.10%
2018/10/23	2	13.75	0	0.00	13.80	2	3,108	0.06%
2018/10/22	10.1	13.80	6	14.00	13.90	4.1	3,110	0.13%
2018/10/19	14.4	14.00	5	14.00	14.00	9.4	3,204	0.29%
2018/10/18	3	14.10	1	13.90	14.40	2	3,094	0.06%
2018/10/17	18	13.52	1	13.50	13.65	17	2,852	0.60%
2018/10/15	6	12.05	17	12.34	12.65	-11	2,523	-0.44%
2018/10/12	4	11.65	4	11.80	12.10	0	2,516	0.00%
2018/10/11	17	11.54	15	11.75	11.45	2	2,510	0.08%
2018/10/08	2	12.90	0	0.00	12.65	2	2,496	0.08%
2018/10/05	0	0.00	5.8	13.14	12.75	-5.8	2,516	-0.23%
2018/10/03	6	13.75	13	14.17	13.60	-7	2,559	-0.27%
2018/10/01	2	14.30	0	0.00	14.35	2	2,542	0.08%
2018/09/26	0	0.00	3	14.40	14.50	-3	2,614	-0.11%
2018/09/21	1	14.35	4	14.40	14.35	-3	2,592	-0.12%
2018/09/18	2	14.30	0	0.00	14.30	2	2,650	0.08%
2018/09/14	0	0.00	10	14.40	14.35	-10	2,681	-0.37%
2018/09/12	2	14.35	0	0.00	14.30	2	2,805	0.07%
2018/09/10	0	0.00	2	14.40	14.35	-2	2,891	-0.07%
2018/09/04	0	14.70	0	0.00	14.70	0	2,959	0.00%
2018/09/03	1	14.70	2	14.80	14.75	-1	3,004	-0.03%
2018/08/29	17	15.05	3	15.02	15.00	14	3,186	0.44%
2018/08/24	1	14.65	0	0.00	14.65	1	3,306	0.03%
2018/08/23	1	14.95	20	14.50	14.95	-19	3,310	-0.57%
2018/08/22	2	14.40	0	0.00	14.35	2	3,294	0.06%
2018/08/21	20	14.45	0	0.00	14.50	20	3,338	0.60%
2018/08/17	2	14.45	1	14.60	14.50	1	3,554	0.03%
2018/08/16	10.2	14.40	1	14.35	14.35	9.2	3,703	0.25%
2018/08/15	11	14.83	0	0.00	14.60	11	3,744	0.29%
2018/08/13	24	14.87	3	15.10	14.65	21	3,677	0.57%
2018/08/10	60	15.00	0	0.00	15.10	60	3,639	1.65%
2018/08/09	0	14.90	0	0.00	15.00	0	3,656	0.00%
2018/08/08	0.2	14.75	0	0.00	14.75	0.2	3,747	0.01%
2018/08/07	10	14.75	0	0.00	14.80	10	3,834	0.26%
2018/08/06	9	14.90	0	0.00	14.90	9	3,906	0.23%
2018/08/03	1	14.65	0	0.00	14.75	1	4,092	0.02%
2018/08/01	0.2	14.85	0	0.00	14.85	0.2	4,099	0.00%
2018/07/26	1	14.95	0	0.00	15.25	1	4,310	0.02%
2018/07/25	0.6	14.75	0	0.00	14.85	0.6	4,212	0.01%
2018/07/23	0	0.00	1	14.25	13.85	-1	4,259	-0.02%
2018/07/05	5	12.50	0	0.00	12.20	5	4,417	0.11%
2018/06/26	10	13.00	0	0.00	13.00	10	5,290	0.19%
2018/06/21	0	0.00	2	13.30	13.30	-2	5,498	-0.04%
2018/06/13	2	13.40	0	0.00	13.30	2	6,851	0.03%
2018/06/12	0	0.00	20	13.30	13.35	-20	6,871	-0.29%
2018/06/08	0.3	13.10	5	13.25	13.15	-4.7	6,885	-0.07%
2018/06/07	0	0.00	10	13.40	13.30	-10	6,901	-0.14%
2018/06/04	14	13.25	0	0.00	13.25	14	7,205	0.19%
2018/05/31	5	13.50	0	0.00	13.20	5	7,363	0.07%
2018/05/25	0.4	13.80	40	13.95	13.90	-39.6	7,506	-0.53%
2018/05/24	40	14.20	0	0.00	14.00	40	7,520	0.53%
2018/05/23	8	14.15	0	0.00	14.00	8	7,480	0.11%
2018/05/18	0.2	14.15	0	0.00	14.15	0.2	7,657	0.00%
2018/05/17	0	0.00	1	14.40	14.30	-1	7,670	-0.01%
2018/05/16	0	0.00	1	14.30	14.15	-1	7,549	-0.01%
2018/05/15	0	0.00	4	14.60	14.55	-4	7,525	-0.05%
2018/05/14	0	0.00	13	14.08	14.45	-13	7,541	-0.17%
2018/05/11	10	13.90	0	0.00	13.85	10	7,494	0.13%
2018/05/10	5	14.00	0	0.00	13.90	5	7,472	0.07%
2018/05/09	2	14.20	1	14.05	14.05	1	7,506	0.01%
2018/05/07	5	14.30	0	0.00	14.10	5	7,519	0.07%
2018/04/30	0	0.00	10	13.55	13.70	-10	7,121	-0.14%
2018/04/19	0	0.00	4	13.65	13.50	-4	7,125	-0.06%
2018/04/18	0	0.00	50	13.15	13.15	-50	7,109	-0.70%
2018/04/12	1	13.95	2	14.10	13.70	-1	7,371	-0.01%
2018/04/11	1	14.00	4	13.88	13.90	-3	7,300	-0.04%
2018/04/10	2	13.65	42	13.65	13.65	-40	7,272	-0.55%
2018/04/09	10	12.95	11	13.28	13.60	-1	7,307	-0.01%
2018/04/03	59	13.61	4.5	13.52	13.45	54.5	7,306	0.75%
2018/03/31	2	15.18	0	0.00	15.10	2	7,022	0.03%
2018/03/30	3.2	14.80	0	0.00	14.85	3.2	6,969	0.05%
2018/03/29	1	14.70	1	14.65	14.70	0	6,983	0.00%
2018/03/28	2	14.90	10	15.00	14.90	-8	6,937	-0.12%
2018/03/27	3	15.07	0	0.00	15.10	3	6,874	0.04%
2018/03/26	25	14.93	0	0.00	14.75	25	6,783	0.37%
2018/03/23	0	0.00	1	14.50	14.65	-1	6,863	-0.01%
2018/03/22	4	15.20	20	15.00	14.90	-16	6,925	-0.23%
2018/03/21	94	15.16	9.1	15.28	15.45	84.9	6,574	1.29%
2018/03/20	12	14.44	1	14.20	14.05	11	5,967	0.18%
2018/03/16	0	0.00	56	14.70	14.70	-56	5,778	-0.97%
2018/03/15	7	14.69	4	14.65	14.65	3	5,752	0.05%
2018/03/14	1	14.55	0	0.00	14.70	1	5,719	0.02%
2018/03/13	0	0.00	1	14.35	14.65	-1	5,651	-0.02%
2018/03/12	0	0.00	1	14.50	14.50	-1	5,591	-0.02%
2018/03/09	9	13.92	0	0.00	13.90	9	5,443	0.17%
2018/03/08	40	14.16	2	14.20	14.25	38	5,308	0.72%
2018/03/07	10	13.70	0	0.00	13.85	10	5,211	0.19%
2018/03/06	1	13.65	1	13.80	13.45	0	5,185	0.00%
2018/03/02	0.5	13.35	2	13.10	13.40	-1.5	5,121	-0.03%
2018/03/01	0	0.00	16	13.38	13.35	-16	5,066	-0.32%
2018/02/27	0	0.00	3	12.55	12.55	-3	4,927	-0.06%
2018/02/22	1	11.90	0	0.00	12.65	1	4,747	0.02%
2018/02/21	0	0.00	1	11.80	11.85	-1	4,580	-0.02%
2018/02/12	0	0.00	16	11.50	11.35	-16	4,487	-0.36%
2018/02/09	0	0.00	2	11.25	11.35	-2	4,480	-0.04%
2018/02/07	0	0.00	2	11.20	11.10	-2	4,415	-0.05%
2018/02/01	0	0.00	75	11.27	11.40	-75	4,281	-1.75%
2018/01/29	0	0.00	2	11.30	11.25	-2	4,483	-0.04%
2018/01/17	0	0.00	1	11.65	11.65	-1	4,949	-0.02%
2018/01/16	8	11.35	0	0.00	11.30	8	4,880	0.16%
2018/01/15	3	11.45	0	0.00	11.35	3	4,838	0.06%
2018/01/11	0	0.00	1	11.30	11.80	-1	4,659	-0.02%
2018/01/10	0	0.00	5	10.80	10.80	-5	4,385	-0.11%
2018/01/05	3	10.90	0	0.00	10.95	3	4,170	0.07%
2018/01/04	0	0.00	12	11.00	10.95	-12	4,122	-0.29%
2018/01/02	17	10.95	0	0.00	11.10	17	3,989	0.43%