揚智 (3041)-元大-大雅券商分點個股進出

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

揚智

(3041)

可現股當沖

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

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－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
2024/12/03	0	27.45	0	0.00	27.40	0	1,039	0.00%
2024/12/02	0.1	27.45	0	0.00	27.20	0.1	1,039	0.00%
2024/11/29	0	0.00	12	27.35	27.45	-12	1,039	-1.15%
2024/11/28	0	0.00	3	26.95	26.95	-3	1,036	-0.29%
2024/11/27	5	28.02	29	27.82	28.20	-24	1,031	-2.33%
2024/11/26	22	28.39	20.8	28.56	28.15	1.2	1,026	0.12%
2024/11/22	26	28.91	0	0.00	27.65	26	1,013	2.57%
2024/11/20	0	0.00	0	27.45	27.50	0	998	0.00%
2024/11/19	0.1	27.65	0	0.00	27.50	0.1	999	0.01%
2024/11/13	0	28.33	1	26.80	28.65	-1	1,014	-0.10%
2024/11/12	0	27.30	0	0.00	27.20	0	1,019	0.00%
2024/11/11	0	30.15	0	0.00	30.00	0	1,022	0.00%
2024/10/30	0	0.00	6	19.58	19.75	-6	1,012	-0.59%
2024/10/28	0	0.00	0	20.00	19.95	0	986	0.00%
2024/10/24	0	0.00	1	20.15	20.15	-1	978	-0.10%
2024/10/23	0	0.00	2	20.90	20.75	-2	969	-0.21%
2024/10/22	5	21.20	5	21.00	21.20	0	957	0.00%
2024/10/21	3	20.90	0	0.00	20.75	3	954	0.31%
2024/10/17	0	0.00	9	21.29	21.20	-9	971	-0.93%
2024/10/16	0	21.10	1	21.00	20.85	-1	989	-0.10%
2024/10/15	30	21.74	1	21.55	21.05	29	991	2.93%
2024/10/14	0	0.00	2	20.80	21.30	-2	991	-0.20%
2024/10/11	46	21.61	10	21.03	20.90	36	992	3.63%
2024/10/09	41	22.61	10	22.85	22.40	31	985	3.15%
2024/10/08	33	22.50	12	22.87	22.95	21	980	2.14%
2024/10/07	5	22.00	6	22.98	22.45	-1	978	-0.10%
2024/10/04	12	22.67	22	23.10	22.90	-10	977	-1.02%
2024/10/01	4	22.93	0	0.00	22.85	4	987	0.41%
2024/09/30	10	23.38	35	23.25	23.10	-25	997	-2.51%
2024/09/27	20	23.19	41	23.55	23.65	-21	939	-2.23%
2024/09/26	0	0.00	2	21.25	21.90	-2	775	-0.26%
2024/09/25	12	19.85	2	19.80	19.95	10	762	1.31%
2024/09/16	2	19.20	0	0.00	19.30	2	836	0.24%
2024/09/13	0	0.00	1	19.00	19.00	-1	870	-0.11%
2024/09/10	1	18.65	3	18.60	18.30	-2	1,134	-0.18%
2024/09/09	3.1	18.01	0	0.00	18.80	3.1	1,140	0.27%
2024/09/04	3	18.35	0	0.00	18.40	3	1,162	0.26%
2024/09/03	0	0.00	2	19.25	19.35	-2	1,163	-0.17%
2024/08/26	0	0.00	2	19.95	19.75	-2	1,232	-0.16%
2024/08/20	2	19.93	0	0.00	19.80	2	1,350	0.15%
2024/08/13	1	19.65	0	0.00	19.50	1	1,389	0.07%
2024/08/12	1	19.35	0	0.00	19.50	1	1,400	0.07%
2024/08/08	0	19.25	0	0.00	19.00	0	1,416	0.00%
2024/08/06	1	17.75	3	17.42	17.80	-2	1,476	-0.14%
2024/08/05	1	18.70	4	18.95	18.30	-3	1,581	-0.19%
2024/07/31	1	20.75	0	0.00	20.60	1	1,564	0.06%
2024/07/30	1	20.95	1	20.00	20.90	0	1,572	0.00%
2024/07/29	0	0.00	4	20.80	20.00	-4	1,595	-0.25%
2024/07/26	2	20.70	0	0.00	20.80	2	1,599	0.13%
2024/07/23	2	21.40	0	0.00	21.30	2	1,599	0.13%
2024/07/22	0	0.00	3	21.20	21.20	-3	1,602	-0.19%
2024/07/19	1	21.85	0.3	22.60	21.90	0.7	1,593	0.05%
2024/07/18	1	22.70	0	0.00	22.85	1	1,573	0.06%
2024/07/17	2	23.30	1	22.95	23.35	1	1,567	0.06%
2024/07/11	3	23.15	7	23.16	23.15	-4	1,586	-0.25%
2024/07/10	23	22.60	0	0.00	22.60	23	1,593	1.44%
2024/07/09	19	22.47	3	22.55	22.60	16	1,604	1.00%
2024/07/08	3	23.33	3	23.08	22.90	0	1,606	0.00%
2024/07/05	3	23.22	24	23.54	23.55	-21	1,608	-1.31%
2024/07/04	2	23.05	0	0.00	23.20	2	1,597	0.13%
2024/07/03	3	22.62	0	0.00	22.55	3	1,606	0.19%
2024/07/02	3	21.95	0	0.00	22.00	3	1,616	0.19%
2024/07/01	2	22.43	0	0.00	22.30	2	1,619	0.12%
2024/06/28	20	22.20	0	0.00	22.25	20	1,633	1.22%
2024/06/27	0.1	22.20	0	0.00	22.05	0.1	1,660	0.00%
2024/06/26	1	22.30	1	22.05	22.00	0	1,682	0.00%
2024/06/25	0.1	22.45	2	22.00	22.45	-1.9	1,712	-0.11%
2024/06/24	9	22.55	0	0.00	22.30	9	1,737	0.52%
2024/06/20	3	23.00	14	23.00	23.15	-11	1,827	-0.60%
2024/06/19	26	23.64	1	25.25	23.40	25	1,915	1.31%
2024/06/18	36	23.69	1	23.75	23.80	35	2,305	1.52%
2024/06/17	16	23.24	2	24.10	24.10	14	2,372	0.59%
2024/06/06	0	0.00	1	21.65	21.10	-1	2,933	-0.03%
2024/06/05	1	21.55	1	21.25	21.45	0	3,018	0.00%
2024/06/04	1	21.80	1	21.75	21.70	0	3,115	0.00%
2024/06/03	0	0.00	2	22.30	22.30	-2	3,177	-0.06%
2024/05/31	0	0.00	2	22.15	22.10	-2	3,288	-0.06%
2024/05/30	10	22.55	2	22.35	22.00	8	3,403	0.24%
2024/05/29	4	22.74	2	23.13	22.95	2	3,546	0.06%
2024/05/28	6	22.18	4	22.25	22.60	2	3,596	0.06%
2024/05/27	2	21.45	157	21.32	21.75	-155	3,782	-4.10%	大賣/鉅額交易
2024/05/24	4	20.95	6	20.96	21.10	-2	3,918	-0.05%
2024/05/23	0	0.00	3	20.95	20.75	-3	4,324	-0.07%
2024/05/21	0	0.00	1	21.00	21.15	-1	5,189	-0.02%
2024/05/20	0	0.00	1	21.00	20.85	-1	6,632	-0.02%
2024/05/16	0.5	20.80	4	20.70	20.75	-3.5	7,137	-0.05%
2024/05/14	0.1	20.65	3	20.40	20.40	-3	7,242	-0.04%
2024/05/13	0	0.00	1	20.35	20.70	-1	7,407	-0.01%
2024/05/10	3	19.70	24	20.15	20.15	-21	7,626	-0.28%
2024/05/09	25.1	20.59	0	0.00	20.70	25.1	7,726	0.32%
2024/05/07	0	23.10	0	0.00	22.40	0	7,832	0.00%
2024/05/02	1	23.50	6	23.42	23.35	-5	7,937	-0.06%
2024/04/30	1	22.65	4	22.65	23.00	-3	7,987	-0.04%
2024/04/29	0	0.00	2	22.05	22.00	-2	8,010	-0.02%
2024/04/25	1	21.85	0	0.00	22.15	1	8,077	0.01%
2024/04/24	0	0.00	1	21.65	21.75	-1	8,128	-0.01%
2024/04/22	1	20.95	0	0.00	20.80	1	8,268	0.01%
2024/04/19	3	21.40	1	22.10	21.90	2	8,304	0.02%
2024/04/18	0	0.00	2	22.45	22.50	-2	8,345	-0.02%
2024/04/17	1	22.65	0	0.00	22.85	1	8,389	0.01%
2024/04/16	1	21.50	0	0.00	21.80	1	8,464	0.01%
2024/04/15	2	22.70	0	0.00	22.60	2	8,499	0.02%
2024/04/11	0	0.00	1	23.35	23.40	-1	8,614	-0.01%
2024/04/10	1	23.70	119	23.10	23.70	-118	8,640	-1.37%	大賣/鉅額交易
2024/04/08	0	0.00	2	23.65	23.45	-2	8,678	-0.02%
2024/04/02	6	23.88	3	23.93	23.75	3	8,885	0.03%
2024/04/01	1	24.05	4	24.05	24.05	-3	9,086	-0.03%
2024/03/29	8.1	23.70	2	23.68	23.60	6.1	9,274	0.07%
2024/03/28	2	23.85	1	23.60	23.60	1	9,415	0.01%
2024/03/27	1.1	24.24	2	24.20	23.90	-1	9,453	-0.01%
2024/03/26	2	24.43	2	24.53	24.40	0	9,497	0.00%
2024/03/25	3	24.47	2	24.35	24.25	1	9,530	0.01%
2024/03/22	16	24.41	14	24.63	24.50	2	9,580	0.02%
2024/03/21	27	24.47	20	24.41	25.00	7	9,671	0.07%
2024/03/20	3	22.47	10	22.88	23.35	-7	9,864	-0.07%
2024/03/19	33	20.99	41	21.15	21.25	-8	9,797	-0.08%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/15	3	24.50	0	0.00	24.50	3	9,738	0.03%
2024/03/13	6	27.49	4	27.29	27.20	2	10,309	0.02%
2024/03/12	6	28.56	3	28.45	28.30	3	11,489	0.03%
2024/03/11	5	28.77	1	28.55	28.60	4	12,085	0.03%
2024/03/08	1	28.95	1	28.75	28.55	0	12,203	0.00%
2024/03/07	1	30.30	5	29.56	29.25	-4	12,354	-0.03%
2024/03/06	1	30.40	0	0.00	30.00	1	13,096	0.01%
2024/03/05	2	30.53	0	0.00	30.40	2	13,174	0.02%
2024/03/04	1	31.40	2.7	31.61	31.45	-1.7	13,213	-0.01%
2024/03/01	10.7	31.93	9	31.58	31.35	1.7	13,341	0.01%
2024/02/29	5	31.57	28	31.36	31.20	-23	13,444	-0.17%
2024/02/27	24	31.73	120	31.10	31.40	-96	13,667	-0.70%	大賣/
2024/02/26	10	31.77	10	31.95	32.10	0	14,115	0.00%
2024/02/23	12	33.13	21	32.44	31.45	-9	15,061	-0.06%
2024/02/22	43	32.76	60	33.22	32.25	-17	15,866	-0.11%
2024/02/21	26.6	31.50	20	31.78	31.45	6.6	15,756	0.04%
2024/02/20	201	32.32	137.3	32.80	32.00	63.7	17,219	0.37%	大買/大賣/
2024/02/19	18	29.68	31.8	30.54	31.25	-13.8	16,445	-0.08%
2024/02/16	25	27.51	13	27.95	28.45	12	16,329	0.07%
2024/02/15	3.1	26.00	14	25.98	25.90	-10.9	16,337	-0.07%
2024/02/05	4.1	26.40	3	26.38	26.15	1.1	16,428	0.01%
2024/02/02	19.1	27.86	20	27.58	27.70	-0.9	16,637	-0.01%
2024/02/01	11	27.50	75	27.80	27.40	-64	16,723	-0.38%
2024/01/31	45	26.96	24	26.61	26.35	21	16,598	0.13%
2024/01/30	26	25.78	19	25.91	25.90	7	16,630	0.04%
2024/01/29	16	26.61	12	26.45	26.45	4	16,548	0.02%
2024/01/26	4	27.21	1	27.05	27.10	3	16,496	0.02%
2024/01/25	1	27.27	0	0.00	27.25	1	16,521	0.01%
2024/01/24	3	27.87	3	28.00	27.85	0	16,540	0.00%
2024/01/23	5	28.13	2	28.33	27.80	3	16,617	0.02%
2024/01/22	0	0.00	10	27.50	27.45	-10	16,603	-0.06%
2024/01/19	6	27.44	7	27.37	27.20	-1	16,656	-0.01%
2024/01/18	4	27.54	2	27.35	27.25	2	16,800	0.01%
2024/01/17	4	28.45	4	27.70	27.75	0	17,624	0.00%
2024/01/16	11	28.15	12	28.13	28.20	-1	18,543	-0.01%
2024/01/15	8	28.66	8	28.58	28.75	0	19,054	0.00%
2024/01/12	1	27.35	40	27.75	27.45	-39	19,686	-0.20%
2024/01/11	7	28.16	1	28.30	27.95	6	20,113	0.03%
2024/01/10	4.1	28.18	3	28.33	28.00	1.1	20,314	0.01%
2024/01/09	2.4	28.81	5	28.48	28.40	-2.6	20,285	-0.01%
2024/01/08	17	29.56	13	29.10	29.10	4	20,190	0.02%
2024/01/05	1	29.65	2	29.98	29.90	-1	20,124	0.00%
2024/01/04	17	30.59	23	29.83	29.75	-6	20,056	-0.03%
2024/01/03	13	30.35	10	30.55	30.60	3	19,977	0.02%
2024/01/02	12	30.71	0	0.00	30.75	12	19,931	0.06%
2023/12/29	71	31.14	21	31.15	31.05	50	19,880	0.25%
2023/12/28	228	31.60	20	31.55	31.45	208	19,827	1.05%	大買/鉅額交易
2023/12/27	36	32.27	35	32.42	32.05	1	19,744	0.01%
2023/12/26	22.1	31.90	33	32.47	31.75	-11	19,591	-0.06%
2023/12/25	26	32.37	28	31.90	31.15	-2	19,366	-0.01%
2023/12/22	14	31.44	25.4	31.44	31.55	-11.4	19,148	-0.06%
2023/12/21	20	30.61	6	30.80	30.40	14	18,982	0.07%
2023/12/20	16	31.13	15.3	31.28	31.30	0.7	18,904	0.00%
2023/12/19	20.4	30.78	29	30.82	30.80	-8.6	18,817	-0.05%
2023/12/18	43	31.18	28	31.16	31.10	15	18,722	0.08%
2023/12/15	47	32.25	8	31.88	31.75	39	18,612	0.21%
2023/12/14	99	33.24	132	33.39	32.85	-33	18,407	-0.18%	大賣/
2023/12/13	18	32.15	22	32.02	32.10	-4	17,757	-0.02%
2023/12/12	42	32.36	34	32.02	31.95	8	17,668	0.05%
2023/12/11	23	32.43	25.3	32.56	32.55	-2.3	17,455	-0.01%
2023/12/08	48	33.46	70	33.58	33.00	-22	17,233	-0.13%
2023/12/07	183	33.73	85	33.86	32.50	98	16,637	0.59%	大買/
2023/12/06	39	31.92	70	32.44	33.55	-31	15,361	-0.20%
2023/12/05	12	30.83	13	30.65	30.50	-1	14,723	-0.01%
2023/12/04	37	30.71	20	30.66	30.50	17	14,576	0.12%
2023/12/01	127	32.87	87	32.96	31.60	40	14,336	0.28%	大買/
2023/11/30	10	31.75	2	31.58	31.60	8	13,494	0.06%
2023/11/29	20	31.65	34	31.57	31.80	-14	13,345	-0.10%
2023/11/28	62	31.92	67	31.99	31.75	-5	13,206	-0.04%
2023/11/27	32	31.61	21.1	31.93	31.35	10.9	12,953	0.08%
2023/11/24	17.1	32.10	19	32.76	32.80	-2	12,690	-0.02%
2023/11/22	123	33.41	65	33.42	32.70	58	11,733	0.49%	大買/
2023/11/21	68	32.79	49	32.74	31.80	19	10,657	0.18%
2023/11/20	5	31.39	79.1	32.08	32.35	-74.1	9,444	-0.78%
2023/11/17	337	29.40	306	29.41	29.45	31	9,049	0.34%	大買/大賣/
2023/11/16	69	27.98	40.4	28.68	29.00	28.6	7,214	0.40%
2023/11/15	12	25.39	21	26.22	26.40	-9	6,533	-0.14%
2023/11/14	1	23.90	1	23.80	24.00	0	6,253	0.00%
2023/11/13	11	24.39	17	24.06	24.00	-6	6,126	-0.10%
2023/11/10	24.1	23.88	20	24.22	23.60	4.1	5,984	0.07%
2023/11/09	36.2	24.98	35	25.83	24.75	1.2	5,704	0.02%
2023/11/08	31.2	27.03	2	26.68	26.60	29.2	5,455	0.54%
2023/11/07	6	26.28	13.2	26.80	27.75	-7.2	5,347	-0.13%
2023/11/06	6	24.88	1	24.60	25.25	5	5,186	0.10%
2023/11/03	4.2	24.04	307	24.22	24.05	-302.8	5,143	-5.89%	大賣/鉅額交易
2023/11/02	10	25.52	0	0.00	25.30	10	5,097	0.20%
2023/11/01	1	23.95	0	0.00	25.00	1	5,043	0.02%
2023/10/31	12	25.38	3	26.10	23.80	9	4,977	0.18%
2023/10/30	1	26.41	23	26.64	26.40	-22	4,858	-0.45%
2023/10/27	14	27.09	6	27.40	26.85	8	4,818	0.17%
2023/10/26	9	26.58	0	0.00	27.80	9	4,753	0.19%
2023/10/25	31	26.56	53.9	27.09	27.35	-22.9	4,570	-0.50%
2023/10/24	374.9	26.81	62	26.03	24.90	312.9	3,707	8.44%	大買/鉅額交易
2023/10/23	15	26.50	19.1	26.86	27.00	-4.1	2,732	-0.15%
2023/10/20	39.1	24.17	27	24.33	24.55	12.1	2,164	0.56%
2023/10/19	14	21.37	21	22.16	22.35	-7	1,449	-0.48%
2023/10/18	2	19.73	33	20.30	20.35	-31	972	-3.19%
2023/10/17	4	18.68	0	0.00	18.50	4	712	0.56%
2023/10/16	3	18.20	0	0.00	18.10	3	695	0.43%
2023/10/13	0	18.35	5	18.15	18.30	-5	756	-0.66%
2023/10/03	1	18.10	3	18.37	18.10	-2	780	-0.26%
2023/10/02	6	17.85	0	0.00	17.85	6	783	0.77%
2023/09/22	1	18.00	1	18.05	18.10	0	803	0.00%
2023/09/19	2	18.95	0	0.00	18.55	2	814	0.25%
2023/09/18	0	0.00	2	18.90	18.75	-2	835	-0.24%
2023/09/15	1	18.80	0	0.00	18.90	1	832	0.12%
2023/09/12	5	18.00	5	18.15	18.20	0	835	0.00%
2023/09/11	0	18.15	0	0.00	17.85	0	841	0.00%
2023/09/07	1	18.85	0	0.00	18.40	1	851	0.12%
2023/09/06	1	18.60	0	0.00	18.60	1	851	0.12%
2023/09/05	2	18.65	0	0.00	18.60	2	850	0.24%
2023/08/30	4	18.18	5	18.15	18.05	-1	833	-0.12%
2023/08/25	2	18.50	1	18.50	18.25	1	839	0.12%
2023/08/24	3	17.45	0	0.00	17.40	3	827	0.36%
2023/08/18	0	0.00	0.1	17.40	17.15	-0.1	1,005	-0.01%
2023/08/17	1	17.40	0	0.00	17.40	1	1,075	0.09%
2023/08/11	6	17.72	0	0.00	17.70	6	1,069	0.56%
2023/08/08	2	18.70	2	18.40	18.45	0	1,057	0.00%
2023/08/04	0	0.00	2	18.60	18.65	-2	1,069	-0.19%
2023/08/02	2	19.15	2	18.75	18.75	0	1,079	0.00%
2023/08/01	2	19.35	14	19.43	19.35	-12	1,072	-1.12%
2023/07/31	3	19.03	6	19.10	18.95	-3	1,049	-0.29%
2023/07/27	0	0.00	2	18.55	18.50	-2	1,019	-0.20%
2023/07/26	2	18.15	0	0.00	18.15	2	1,022	0.20%
2023/07/24	6	18.05	0	0.00	18.10	6	1,020	0.59%
2023/07/21	0	0.00	1	18.65	18.75	-1	1,015	-0.10%
2023/07/19	0	0.00	20	19.00	18.85	-20	1,035	-1.93%
2023/07/18	26	19.22	3	19.15	19.10	23	1,043	2.20%
2023/07/12	1	18.50	0	0.00	18.35	1	998	0.10%
2023/07/10	2	18.95	2	18.85	18.80	0	1,006	0.00%
2023/07/07	1	19.30	0	0.00	18.85	1	1,018	0.10%
2023/06/30	0	0.00	1	19.10	19.10	-1	1,021	-0.10%
2023/06/29	0	0.00	1	18.90	18.95	-1	1,032	-0.10%
2023/06/28	10	18.85	0	0.00	18.85	10	1,032	0.97%
2023/06/26	6.1	19.05	0	0.00	19.05	6.1	1,027	0.59%
2023/06/16	0	0.00	1	19.80	19.70	-1	1,034	-0.10%
2023/06/14	0	0.00	1	20.00	19.90	-1	1,027	-0.10%
2023/06/13	1	19.90	0	0.00	19.85	1	1,030	0.10%
2023/06/09	0	19.95	0	0.00	19.80	0	1,029	0.00%
2023/06/07	0	0.00	1	20.25	20.10	-1	1,059	-0.09%
2023/06/06	8.1	20.00	0	0.00	20.00	8.1	1,063	0.76%
2023/06/05	1	20.35	0	0.00	20.30	1	1,071	0.09%
2023/06/01	1	20.00	0	0.00	19.85	1	1,066	0.09%
2023/05/31	1	20.10	0	0.00	20.35	1	1,045	0.10%
2023/05/30	0	0.00	4	20.40	20.20	-4	1,041	-0.38%
2023/05/25	2	19.55	0	0.00	19.45	2	990	0.20%
2023/05/24	1	20.60	1	20.60	20.35	0	951	0.00%
2023/05/23	1	20.30	1	20.55	20.55	0	859	0.00%
2023/05/18	0	0.00	0	18.60	18.45	0	795	0.00%
2023/05/15	1	18.10	0	0.00	18.05	1	808	0.12%
2023/05/11	0	0.00	8	18.45	18.50	-8	827	-0.97%
2023/05/09	0	0.00	1	18.85	18.85	-1	867	-0.12%
2023/05/08	1	19.40	0	0.00	19.30	1	877	0.11%
2023/05/02	1	19.70	0	0.00	19.70	1	1,153	0.09%
2023/04/25	0	0.00	1	19.45	19.15	-1	1,144	-0.09%
2023/04/24	0	0.00	0.6	19.90	19.75	-0.6	1,123	-0.06%
2023/04/21	1	20.10	0	0.00	19.85	1	1,127	0.09%
2023/04/19	1	20.85	0	0.00	20.80	1	1,103	0.09%
2023/04/17	3	20.95	0	0.00	21.10	3	1,098	0.27%
2023/04/14	0	0.00	1	21.10	21.05	-1	1,089	-0.09%
2023/04/12	1	21.65	0	0.00	21.65	1	1,066	0.09%
2023/04/10	0	0.00	4	21.20	21.05	-4	1,054	-0.38%
2023/03/30	1	21.85	1	21.75	21.80	0	1,050	0.00%
2023/03/29	4	21.30	0	0.00	21.10	4	1,039	0.38%
2023/03/23	0	0.00	5	21.72	21.60	-5	1,054	-0.47%
2023/03/22	0	0.00	4	21.53	21.45	-4	1,054	-0.38%
2023/03/21	2	21.30	1	21.35	21.25	1	1,045	0.10%
2023/03/20	5	20.52	2	20.80	20.75	3	1,051	0.29%
2023/03/17	0	0.00	1	20.30	20.35	-1	1,052	-0.09%
2023/03/16	1	20.30	10	20.00	20.10	-9	1,051	-0.86%
2023/03/14	1	20.50	1	20.60	20.50	0	1,054	0.00%
2023/03/13	1	20.70	0	21.35	20.65	1	1,057	0.09%
2023/03/10	1	21.50	0	0.00	21.25	1	1,049	0.10%
2023/03/08	3	22.03	0	0.00	22.25	3	1,044	0.29%
2023/03/07	2	22.20	1	22.15	22.15	1	1,036	0.10%
2023/03/06	1	22.25	3	22.05	22.15	-2	1,035	-0.19%
2023/03/02	10	21.75	0	0.00	21.65	10	1,038	0.96%
2023/03/01	2	21.68	0	0.00	21.75	2	1,039	0.19%
2023/02/23	0	0.00	2	22.35	22.25	-2	1,061	-0.19%
2023/02/22	1	22.00	0	0.00	22.00	1	1,075	0.09%
2023/02/21	0	0.00	10	22.45	22.50	-10	1,073	-0.93%
2023/02/20	7	22.06	5	22.35	22.60	2	1,076	0.19%
2023/02/17	0	0.00	2	21.90	21.80	-2	1,071	-0.19%
2023/02/15	10	21.60	0	0.00	21.50	10	1,091	0.92%
2023/02/13	0	0.00	0.1	21.55	21.55	-0.1	1,094	0.00%
2023/02/10	0.2	22.30	1	22.15	21.90	-0.8	1,088	-0.08%
2023/02/09	1	22.50	0	0.00	22.50	1	1,077	0.09%
2023/02/08	1	22.65	0	0.00	22.70	1	1,067	0.09%
2023/02/06	0	0.00	10	22.80	22.65	-10	1,019	-0.98%
2023/02/03	0	0.00	3	22.95	23.05	-3	998	-0.30%
2023/02/02	14	23.61	4	23.09	23.25	10	890	1.12%
2023/02/01	3	21.35	1	21.50	21.55	2	740	0.27%
2023/01/13	0	0.00	2	20.65	20.30	-2	745	-0.27%
2023/01/12	1	20.60	0	0.00	20.50	1	749	0.13%
2023/01/11	2	21.18	1	21.20	21.05	1	747	0.13%
2023/01/04	1	20.60	0	0.00	20.50	1	813	0.12%
2022/12/29	0	0.00	1	20.60	20.65	-1	827	-0.12%
2022/12/22	0	0.00	15	21.09	21.05	-15	861	-1.74%
2022/12/20	1	20.00	0	0.00	20.00	1	886	0.11%
2022/11/25	1	20.75	0	0.00	20.55	1	907	0.11%
2022/11/24	0	0.00	1	21.00	20.90	-1	907	-0.11%
2022/11/22	1	20.85	0	0.00	20.60	1	910	0.11%
2022/11/21	0	0.00	4	20.65	20.60	-4	914	-0.44%
2022/11/18	9	20.62	9	20.58	20.70	0	937	0.00%
2022/11/10	0.4	20.00	0	0.00	19.25	0.4	948	0.04%
2022/11/09	0	0.00	2	19.38	19.35	-2	975	-0.21%
2022/11/08	2	19.00	1	19.45	18.80	1	1,008	0.10%
2022/11/03	0	0.00	2	18.50	18.70	-2	1,058	-0.19%
2022/10/24	0	0.00	4	18.10	17.90	-4	1,107	-0.36%
2022/10/20	2	17.50	0	0.00	17.60	2	1,123	0.18%
2022/10/19	2	18.05	0	0.00	18.00	2	1,134	0.18%
2022/10/17	0	17.55	2	17.50	18.20	-2	1,176	-0.17%
2022/10/14	0	0.00	1	18.20	18.00	-1	1,221	-0.08%
2022/10/05	3	20.80	0	0.00	20.40	3	1,571	0.19%
2022/09/27	1	20.20	0	0.00	20.15	1	1,603	0.06%
2022/09/26	1	20.35	0	0.00	20.00	1	1,602	0.06%
2022/09/14	1	22.75	0	0.00	22.75	1	1,650	0.06%
2022/09/13	4	22.95	0	0.00	22.95	4	1,657	0.24%
2022/09/06	2	22.95	0	0.00	23.00	2	1,685	0.12%
2022/09/05	5	23.96	0	0.00	23.70	5	1,677	0.30%
2022/09/02	0	0.00	2	24.80	24.80	-2	1,675	-0.12%
2022/09/01	3	24.65	0	0.00	24.60	3	1,684	0.18%
2022/08/30	1	24.90	3	25.02	25.05	-2	1,690	-0.12%
2022/08/29	1	24.80	0	0.00	24.75	1	1,690	0.06%
2022/08/25	0	0.00	3	25.70	25.80	-3	1,683	-0.18%
2022/08/24	2	25.15	0	0.00	25.05	2	1,649	0.12%
2022/08/23	2	24.50	19	24.90	24.95	-17	1,655	-1.03%
2022/08/22	2	25.05	5	25.09	24.80	-3	1,658	-0.18%
2022/08/19	1	25.55	0	0.00	25.45	1	1,650	0.06%
2022/08/18	1	25.85	5	26.05	25.80	-4	1,647	-0.24%
2022/08/17	0	0.00	9	25.52	25.60	-9	1,651	-0.54%
2022/08/16	4	25.61	10	25.48	25.15	-6	1,649	-0.36%
2022/08/15	0	0.00	13	25.47	25.30	-13	1,632	-0.80%
2022/08/12	0	0.00	4	24.90	25.05	-4	1,598	-0.25%
2022/08/10	2	24.43	0	0.00	24.45	2	1,600	0.12%
2022/08/09	1	24.60	0	0.00	24.55	1	1,624	0.06%
2022/08/08	0	0.00	2	24.40	24.60	-2	1,641	-0.12%
2022/08/04	0	0.00	2	23.25	23.55	-2	1,645	-0.12%
2022/07/29	7	24.49	3	24.57	24.50	4	1,674	0.24%
2022/07/28	1	24.35	1	24.40	24.50	0	1,707	0.00%
2022/07/27	4	23.90	1	24.15	24.45	3	1,703	0.18%
2022/07/26	6	24.43	1	23.95	23.95	5	1,701	0.29%
2022/07/25	0	0.00	1	24.80	24.65	-1	1,702	-0.06%
2022/07/22	5	24.83	4	25.13	24.80	1	1,716	0.06%
2022/07/21	11	25.05	0	0.00	25.05	11	1,768	0.62%
2022/07/19	6	24.37	0	0.00	24.30	6	1,685	0.36%
2022/07/18	22	25.51	13	25.92	24.95	9	1,672	0.54%
2022/07/15	0	0.00	6	25.40	25.40	-6	1,464	-0.41%
2022/07/12	0	0.00	1	21.90	21.95	-1	1,517	-0.07%
2022/07/07	1	22.20	1	22.50	22.70	0	1,549	0.00%
2022/07/04	0	0.00	1	22.60	22.25	-1	1,575	-0.06%
2022/07/01	0	0.00	1	22.20	21.80	-1	1,588	-0.06%
2022/06/29	1	24.30	0	0.00	24.40	1	1,585	0.06%
2022/06/28	0	0.00	6	24.76	24.75	-6	1,606	-0.37%
2022/06/27	0	0.00	2	25.43	25.40	-2	1,677	-0.12%
2022/06/20	2	24.85	0	0.00	24.30	2	2,094	0.10%
2022/06/17	0	0.00	5	25.38	25.40	-5	2,116	-0.24%
2022/06/16	1	27.50	0	0.00	26.00	1	2,222	0.04%
2022/06/13	3	27.35	0	0.00	27.05	3	2,387	0.13%
2022/06/10	1	28.60	0	0.00	28.35	1	2,424	0.04%
2022/06/08	6	29.33	0	0.00	29.30	6	2,481	0.24%
2022/05/30	0	0.00	1	29.30	29.10	-1	2,686	-0.04%
2022/05/27	2	28.60	0	0.00	28.60	2	2,715	0.07%
2022/05/26	0.1	29.45	0	0.00	28.65	0.1	2,753	0.00%
2022/05/25	3	29.42	1	29.60	29.45	2	2,803	0.07%
2022/05/23	0	0.00	2	29.58	29.45	-2	2,895	-0.07%
2022/05/20	0	29.45	1	29.40	29.35	-1	2,968	-0.03%
2022/05/19	1	28.80	1	28.60	29.45	0	3,016	0.00%
2022/05/18	1	28.85	2	29.00	29.00	-1	3,096	-0.03%
2022/05/17	2	28.70	2	28.65	29.30	0	3,199	0.00%
2022/05/16	4	28.30	3	27.80	28.05	1	3,467	0.03%
2022/05/12	15	27.84	20	26.98	26.80	-5	4,057	-0.12%
2022/05/09	0	0.00	1	27.00	26.90	-1	4,615	-0.02%
2022/05/06	1	27.95	1	27.60	27.95	0	4,680	0.00%
2022/05/05	15	28.44	15	28.30	28.30	0	4,757	0.00%
2022/05/04	0	0.00	1	27.20	27.15	-1	4,827	-0.02%
2022/05/03	0	0.00	6	26.55	26.95	-6	4,946	-0.12%
2022/04/29	2	26.45	0	0.00	26.55	2	5,116	0.04%
2022/04/27	4.1	25.55	6	25.38	26.00	-2	5,861	-0.03%
2022/04/26	2	27.05	0	0.00	26.80	2	5,869	0.03%
2022/04/25	3	27.13	3	27.35	27.00	0	5,982	0.00%
2022/04/22	0	0.00	2	28.75	28.60	-2	6,040	-0.03%
2022/04/21	0	0.00	0	29.70	29.55	0	6,135	0.00%
2022/04/20	1	29.60	10	29.90	29.65	-9	6,246	-0.14%
2022/04/19	3	29.58	1	29.89	29.25	2	6,376	0.03%
2022/04/15	11	30.26	1	30.40	29.90	10	6,927	0.14%
2022/04/11	1	31.80	0	0.00	31.05	1	8,090	0.01%
2022/04/08	0	0.00	1	32.00	32.90	-1	8,425	-0.01%
2022/04/07	0	32.15	2	32.20	32.00	-2	8,957	-0.02%
2022/04/06	0	0.00	2	33.00	33.15	-2	10,620	-0.02%
2022/04/01	0	0.00	1	33.65	33.95	-1	12,304	-0.01%
2022/03/31	1	33.85	0	0.00	33.95	1	13,039	0.01%
2022/03/30	2	34.00	4	34.49	34.05	-2	13,834	-0.01%
2022/03/29	14	34.25	6	33.70	33.50	8	14,102	0.06%
2022/03/28	0	0.00	6	34.51	35.00	-6	14,709	-0.04%
2022/03/24	1	34.70	2	34.88	34.60	-1	16,371	-0.01%
2022/03/23	1	35.10	8	35.04	34.95	-7	16,647	-0.04%
2022/03/22	0	0.00	1	34.20	34.05	-1	16,885	-0.01%
2022/03/21	8.1	34.35	3	34.10	33.70	5.1	16,884	0.03%
2022/03/18	0	0.00	2	33.70	34.10	-2	16,919	-0.01%
2022/03/17	2	33.50	3	33.48	33.50	-1	16,932	-0.01%
2022/03/16	2	31.75	2	31.95	31.65	0	16,926	0.00%
2022/03/15	3	31.78	4	31.30	31.20	-1	17,022	-0.01%
2022/03/14	4	33.10	0	0.00	33.15	4	17,084	0.02%
2022/03/11	1	32.80	6	32.88	32.75	-5	17,156	-0.03%
2022/03/10	0	0.00	1	32.15	32.70	-1	17,224	-0.01%
2022/03/09	1	31.50	2	31.28	31.55	-1	17,392	-0.01%
2022/03/08	0	0.00	2	30.35	30.20	-2	17,524	-0.01%
2022/03/07	5	31.00	6	31.14	31.00	-1	17,583	-0.01%
2022/03/04	1	33.20	3	32.83	32.55	-2	17,651	-0.01%
2022/03/03	10	33.35	5	33.05	32.95	5	17,787	0.03%
2022/03/02	5	32.80	0	0.00	33.15	5	17,964	0.03%
2022/03/01	11	32.99	15	32.80	33.20	-4	18,097	-0.02%
2022/02/25	3	31.58	23	31.32	31.60	-20	18,323	-0.11%
2022/02/24	7	31.44	1	31.15	30.75	6	18,735	0.03%
2022/02/22	10	33.15	0	0.00	32.30	10	19,718	0.05%
2022/02/21	5	33.65	10	33.46	33.55	-5	21,091	-0.02%
2022/02/18	2	34.33	0	0.00	34.05	2	22,449	0.01%
2022/02/17	9.1	34.00	9	34.05	33.75	0.1	23,092	0.00%
2022/02/16	12	34.93	15	34.86	35.00	-3	23,287	-0.01%
2022/02/15	43	35.19	4	35.15	34.90	39	23,019	0.17%
2022/02/14	22	38.46	10	39.29	38.75	12	22,629	0.05%
2022/02/11	3	39.30	10	38.68	39.80	-7	22,499	-0.03%
2022/02/10	4	38.10	0	0.00	38.40	4	22,273	0.02%
2022/02/09	7	38.59	18	38.67	38.80	-11	22,115	-0.05%
2022/02/08	1	37.05	0	0.00	37.30	1	21,923	0.00%
2022/01/26	3	35.38	4	34.95	34.70	-1	21,781	0.00%
2022/01/25	7	36.34	7	36.46	35.50	0	21,700	0.00%
2022/01/24	16	36.33	15	35.80	36.30	1	21,606	0.00%
2022/01/21	10.1	38.89	11	38.55	37.80	-0.9	21,502	0.00%
2022/01/20	21	38.77	16	39.38	40.35	5	21,161	0.02%
2022/01/19	3	37.15	7	37.53	37.85	-4	20,752	-0.02%
2022/01/18	2	37.48	3	37.45	37.20	-1	20,681	0.00%
2022/01/17	2	36.50	9	37.26	37.30	-7	20,552	-0.03%
2022/01/14	7	36.01	2	36.45	35.95	5	20,443	0.02%
2022/01/13	7	36.84	1	36.70	37.10	6	20,335	0.03%
2022/01/12	4	37.39	12	37.20	37.45	-8	20,214	-0.04%
2022/01/11	17	38.20	20	39.55	37.55	-3	20,073	-0.01%
2022/01/10	8	38.17	2	38.98	38.45	6	19,660	0.03%
2022/01/07	18	37.74	9	37.78	37.35	9	19,465	0.05%
2022/01/06	6	39.21	81	38.95	39.50	-75	19,166	-0.39%
2022/01/05	66	40.49	93	41.06	39.50	-27	18,951	-0.14%
2022/01/04	19	40.82	40	40.21	40.25	-21	18,610	-0.11%
2022/01/03	28	41.87	23	41.71	41.15	5	18,251	0.03%
2021/12/30	95	41.42	21	41.87	41.95	74	17,911	0.41%
2021/12/29	87	42.43	292.5	42.19	42.10	-205.5	17,373	-1.18%	大賣/鉅額交易
2021/12/28	225	40.96	134.1	41.16	40.50	91	15,699	0.58%	大買/大賣/
2021/12/27	94	41.69	54	42.20	42.70	40	14,005	0.29%
2021/12/24	253	39.64	208.1	39.37	38.85	44.9	13,294	0.34%	大買/大賣/
2021/12/23	63	38.83	66.7	38.18	37.80	-3.7	12,482	-0.03%
2021/12/22	183	38.74	184	38.54	38.50	-1	12,182	-0.01%	大買/大賣/
2021/12/21	201.1	37.58	242.2	38.06	38.45	-41.2	11,477	-0.36%	大買/大賣/
2021/12/20	42	35.71	96	36.33	36.05	-54	10,414	-0.52%
2021/12/17	73	34.20	18	34.89	33.65	55	9,733	0.57%
2021/12/16	18	35.01	64	34.92	36.05	-46	9,412	-0.49%
2021/12/15	5	32.77	5	32.74	32.80	0	9,053	0.00%
2021/12/14	10.2	32.64	1	31.90	32.30	9.2	9,050	0.10%
2021/12/13	1	34.00	21	34.08	34.20	-20	8,968	-0.22%
2021/12/10	33	33.75	4	33.98	33.30	29	8,917	0.33%
2021/12/09	22	34.81	9	34.67	34.50	13	8,842	0.15%
2021/12/08	2	34.15	4	34.00	33.95	-2	8,733	-0.02%
2021/12/07	22	33.41	9	32.82	32.60	13	8,647	0.15%
2021/12/06	10	33.78	2	33.55	33.40	8	8,549	0.09%
2021/12/03	24	35.03	29	34.98	34.55	-5	8,465	-0.06%
2021/12/02	22	34.01	0	0.00	33.55	22	8,302	0.26%
2021/12/01	16	34.45	7	34.11	34.80	9	8,172	0.11%
2021/11/30	35	34.13	29	34.01	33.90	6	8,102	0.07%
2021/11/29	29	33.47	30	33.41	33.10	-1	8,091	-0.01%
2021/11/26	7	34.11	0	33.05	32.85	7	7,950	0.09%
2021/11/25	26	35.29	37.1	35.12	34.80	-11.1	7,753	-0.14%
2021/11/24	6	35.02	20	35.24	35.90	-14	7,591	-0.18%
2021/11/23	70	36.28	25	36.06	34.95	45	7,330	0.61%
2021/11/22	30	38.43	161	38.67	38.80	-131	6,895	-1.90%	大賣/鉅額交易
2021/11/19	115	38.39	98	38.41	39.20	17	6,507	0.26%	大買/
2021/11/18	220	39.55	105	38.96	38.50	115	5,837	1.97%	大買/大賣/鉅額交易
2021/11/17	62.3	36.15	113.1	36.56	37.60	-50.8	4,400	-1.15%	大賣/
2021/11/16	100	34.15	35	34.16	34.20	65	3,005	2.16%
2021/11/15	4	29.83	17	31.29	31.10	-13	2,274	-0.57%
2021/11/10	2	29.00	12	28.25	29.45	-10	2,166	-0.46%
2021/11/09	0	0.00	0.2	28.20	28.00	-0.2	2,124	-0.01%
2021/11/08	0	0.00	1	27.95	27.75	-1	2,136	-0.05%
2021/11/05	0.2	27.72	5	27.60	27.50	-4.9	2,181	-0.22%
2021/11/04	10	27.90	1	28.05	27.85	9	2,219	0.41%
2021/11/02	0	0.00	5	27.25	27.25	-5	2,299	-0.22%
2021/11/01	0	0.00	1	28.00	28.00	-1	2,317	-0.04%
2021/10/29	32	28.24	22	28.58	28.45	10	2,317	0.43%
2021/10/28	10	27.50	1	27.65	27.40	9	2,345	0.38%
2021/10/26	2	26.45	0	0.00	26.45	2	2,400	0.08%
2021/10/25	1	26.55	1	26.35	26.50	0	2,419	0.00%
2021/10/22	1	26.35	1	26.10	26.40	0	2,489	0.00%
2021/10/21	2	26.35	1	26.10	25.95	1	2,603	0.04%
2021/10/20	5	25.95	5	25.90	25.90	0	2,822	0.00%
2021/10/15	5	25.05	5	24.95	24.95	0	3,854	0.00%
2021/10/14	5	24.43	5	24.60	24.65	0	3,934	0.00%
2021/10/13	1	24.50	0	0.00	24.70	1	3,973	0.03%
2021/10/08	5	25.70	5	25.50	25.50	0	4,823	0.00%
2021/10/07	0	0.00	21	25.49	25.60	-21	4,935	-0.43%
2021/10/05	0	0.00	1	24.20	24.30	-1	5,241	-0.02%
2021/10/01	21	25.23	0	0.00	24.35	21	5,272	0.40%
2021/09/30	5	25.92	15	26.00	25.95	-10	5,252	-0.19%
2021/09/29	11	25.45	0	0.00	25.50	11	5,263	0.21%
2021/09/28	1	26.55	0	0.00	26.50	1	5,300	0.02%
2021/09/27	9	27.25	0	0.00	27.10	9	5,290	0.17%
2021/09/24	5	27.00	6	27.03	27.00	-1	5,293	-0.02%
2021/09/23	1	26.80	0	0.00	26.70	1	5,300	0.02%
2021/09/22	1	26.80	0	0.00	26.80	1	5,317	0.02%
2021/09/16	1	27.45	1	27.80	27.05	0	5,331	0.00%
2021/09/13	1	29.40	0	0.00	29.30	1	5,467	0.02%
2021/09/10	0	0.00	1	29.45	30.25	-1	5,451	-0.02%
2021/09/09	1	29.10	0	0.00	29.20	1	5,430	0.02%
2021/09/08	1	28.55	0	0.00	28.35	1	5,440	0.02%
2021/09/07	4	29.79	0	0.00	28.90	4	5,441	0.07%
2021/09/03	6	30.25	3	30.45	30.25	3	5,398	0.06%
2021/09/02	0	0.00	5	30.25	30.15	-5	5,393	-0.09%
2021/09/01	0	0.00	1	30.20	30.15	-1	5,312	-0.02%
2021/08/31	0	0.00	4	29.33	29.55	-4	5,288	-0.08%
2021/08/27	6	28.76	2	28.90	28.80	4	5,387	0.07%
2021/08/26	6	28.90	8	28.94	29.00	-2	5,391	-0.04%
2021/08/25	1	27.30	13	28.04	28.45	-12	5,395	-0.22%
2021/08/24	0	0.00	1	27.25	27.00	-1	5,391	-0.02%
2021/08/20	1	26.30	1	25.85	25.75	0	5,402	0.00%
2021/08/19	2	26.53	0	0.00	26.00	2	5,399	0.04%
2021/08/18	2	26.70	0	0.00	27.40	2	5,390	0.04%
2021/08/17	6	27.23	2	27.38	26.55	4	5,404	0.07%
2021/08/16	0	0.00	5	27.00	26.90	-5	5,210	-0.10%
2021/08/13	5	28.66	0	0.00	28.00	5	5,211	0.10%
2021/08/12	0	0.00	11	29.37	29.35	-11	5,205	-0.21%
2021/08/11	6	28.44	2	29.15	28.30	4	5,234	0.08%
2021/08/10	6	29.75	4	29.80	29.55	2	5,218	0.04%
2021/08/09	4	29.69	0	0.00	29.60	4	5,237	0.08%
2021/08/05	5	30.59	7	30.84	30.50	-2	5,237	-0.04%
2021/08/04	6	30.76	4	30.45	30.40	2	5,317	0.04%
2021/08/03	5	30.88	5	30.62	30.70	0	5,392	0.00%
2021/08/02	1	29.75	1	29.95	29.70	0	5,327	0.00%
2021/07/30	0	0.00	10	30.03	29.65	-10	5,358	-0.19%
2021/07/29	8.8	29.47	0	0.00	29.45	8.8	5,364	0.16%
2021/07/28	4.2	29.27	1	29.80	29.05	3.2	5,426	0.06%
2021/07/27	8	31.70	34	31.63	30.40	-26	5,510	-0.47%
2021/07/26	15	32.42	27	32.68	31.95	-12	5,751	-0.21%
2021/07/23	17.3	31.77	12	32.24	32.75	5.3	5,687	0.09%
2021/07/22	51.1	30.56	16	31.43	32.15	35.1	5,445	0.64%
2021/07/21	9.1	30.65	49.6	30.17	29.85	-40.5	5,087	-0.80%
2021/07/20	5.1	29.44	5	28.68	28.60	0.1	4,914	0.00%
2021/07/19	40.1	29.17	7	29.03	29.00	33.1	4,937	0.67%
2021/07/16	25.1	29.11	27	29.40	29.55	-1.9	4,978	-0.04%
2021/07/15	57.2	31.38	36	31.39	29.75	21.2	5,020	0.42%
2021/07/14	0	0.00	10	30.91	31.00	-10	4,303	-0.23%
2021/07/13	22	29.88	17	29.86	29.20	5	4,212	0.12%
2021/07/12	14	29.72	2	29.73	30.00	12	4,084	0.29%
2021/07/07	0	0.00	5	27.91	27.90	-5	4,011	-0.12%
2021/07/01	0	0.00	10	27.95	27.10	-10	4,503	-0.22%
2021/06/30	12	27.37	12	27.50	27.45	0	4,548	0.00%
2021/06/29	0	0.00	4	27.76	27.40	-4	4,592	-0.09%
2021/06/28	0	0.00	1	27.95	28.00	-1	4,656	-0.02%
2021/06/25	4	28.25	1.2	28.11	28.00	2.9	4,653	0.06%
2021/06/24	5.2	28.35	2	28.45	28.50	3.2	4,636	0.07%
2021/06/23	1	27.70	2	27.83	27.70	-1	4,510	-0.02%
2021/06/22	3	26.25	3	26.35	26.25	0	4,483	0.00%
2021/06/21	1	26.50	0	0.00	26.20	1	4,503	0.02%
2021/06/18	0	0.00	1	27.50	27.10	-1	4,538	-0.02%
2021/06/17	2	27.50	0	0.00	27.50	2	4,659	0.04%
2021/06/15	0	0.00	6	27.43	27.55	-6	4,734	-0.13%
2021/06/09	0	0.00	2	27.18	27.00	-2	5,406	-0.04%
2021/06/07	5	26.25	0	0.00	26.40	5	5,427	0.09%
2021/06/04	4	26.93	1	27.50	26.30	3	5,450	0.06%
2021/06/03	5	27.00	5	27.45	27.20	0	5,382	0.00%
2021/06/02	2	27.10	10	27.20	26.90	-8	5,431	-0.15%
2021/06/01	0	0.00	1	27.30	27.30	-1	5,540	-0.02%
2021/05/31	1	26.55	9	26.62	26.50	-8	5,655	-0.14%
2021/05/28	9	26.24	1	26.30	26.05	8	5,667	0.14%
2021/05/27	1	26.30	3	25.75	25.65	-2	5,669	-0.04%
2021/05/26	0	0.00	9	25.45	25.45	-9	5,678	-0.16%
2021/05/24	4	24.38	0	0.00	24.85	4	5,695	0.07%
2021/05/19	1	23.70	4	24.00	23.95	-3	5,765	-0.05%
2021/05/18	3	21.62	0	0.00	22.65	3	5,860	0.05%
2021/05/14	7	23.71	2	23.95	22.85	5	5,832	0.09%
2021/05/13	3	22.60	1	23.90	22.95	2	5,788	0.03%
2021/05/12	11	24.71	0	0.00	22.95	11	5,759	0.19%
2021/05/11	5	25.94	0	0.00	25.50	5	5,694	0.09%
2021/05/07	5	28.11	0	0.00	28.70	5	5,622	0.09%
2021/05/05	3	28.93	0	0.00	28.00	3	5,559	0.05%
2021/05/04	8	29.98	2	29.75	28.95	6	5,481	0.11%
2021/05/03	21	32.20	0	0.00	31.50	21	5,347	0.39%
2021/04/29	1	34.50	18	34.17	35.00	-17	5,012	-0.34%
2021/04/28	2	32.28	3	32.38	31.85	-1	4,911	-0.02%
2021/04/27	5	32.25	4	31.68	31.35	1	4,868	0.02%
2021/04/26	13	32.25	0	0.00	31.50	13	4,819	0.27%
2021/04/23	2	31.03	6	31.98	31.45	-4	4,781	-0.08%
2021/04/22	2	31.80	0	0.00	30.20	2	4,736	0.04%
2021/04/21	0	0.00	20	31.89	31.75	-20	4,716	-0.42%
2021/04/20	1	30.65	0	0.00	30.85	1	4,625	0.02%
2021/04/19	0	0.00	7	29.88	30.00	-7	4,658	-0.15%
2021/04/16	0	0.00	1	30.75	30.25	-1	4,789	-0.02%
2021/04/15	7	29.97	6	30.13	30.45	1	4,835	0.02%
2021/04/14	1	28.60	10	30.18	29.75	-9	4,875	-0.18%
2021/04/13	0	0.00	1	31.15	30.65	-1	4,971	-0.02%
2021/04/12	4	31.69	5	31.46	31.40	-1	5,074	-0.02%
2021/04/09	40.1	31.86	12	31.96	31.45	28.1	5,308	0.53%
2021/04/08	16	32.42	13	32.46	32.50	3	5,258	0.06%
2021/04/07	1	31.45	7	31.49	31.55	-6	5,053	-0.12%
2021/04/06	2	30.93	11	30.89	30.80	-9	4,980	-0.18%
2021/04/01	2	30.33	4	30.19	30.55	-2	5,039	-0.04%
2021/03/31	4	30.46	15	30.40	30.25	-11	5,029	-0.22%
2021/03/30	0	0.00	1	29.50	29.60	-1	5,009	-0.02%
2021/03/29	1	30.05	2	29.50	29.50	-1	5,081	-0.02%
2021/03/26	10	29.55	9	29.47	29.45	1	5,136	0.02%
2021/03/25	6	29.94	0	0.00	29.40	6	5,195	0.12%
2021/03/24	6	29.63	4	29.75	29.55	2	5,198	0.04%
2021/03/23	12	30.33	7	29.80	29.80	5	5,216	0.10%
2021/03/22	9	30.94	1	30.30	30.75	8	5,186	0.15%
2021/03/19	1	30.25	25	30.01	30.15	-24	5,115	-0.47%
2021/03/18	1	30.25	10	29.69	29.95	-9	5,102	-0.18%
2021/03/17	14	29.93	0	0.00	29.85	14	5,176	0.27%
2021/03/16	40	31.86	18	32.33	31.05	22	5,162	0.43%
2021/03/15	0	0.00	9	30.65	30.65	-9	4,861	-0.19%
2021/03/12	1	27.50	0	0.00	27.90	1	5,045	0.02%
2021/03/11	1	27.80	2	27.80	27.70	-1	5,136	-0.02%
2021/03/08	1	27.70	0	0.00	27.60	1	5,408	0.02%
2021/03/04	2	28.65	7	28.60	28.60	-5	5,586	-0.09%
2021/03/03	0	0.00	0	27.80	27.85	0	5,597	0.00%
2021/03/02	0	0.00	3	28.70	28.35	-3	5,806	-0.05%
2021/02/25	1	28.50	20	28.50	28.40	-19	6,738	-0.28%
2021/02/24	2	28.75	0	0.00	28.65	2	7,997	0.03%
2021/02/23	0	0.00	3	28.90	29.00	-3	9,073	-0.03%
2021/02/22	20	28.99	4	29.15	28.90	16	9,334	0.17%
2021/02/18	7	29.79	33	28.98	29.95	-26	9,480	-0.27%
2021/02/17	1	27.80	4.4	28.02	28.20	-3.4	9,364	-0.04%
2021/02/05	2	27.20	2	26.90	26.90	0	9,352	0.00%
2021/02/04	3	26.90	0	0.00	26.90	3	9,448	0.03%
2021/02/03	5	26.85	2	27.00	26.90	3	9,490	0.03%
2021/02/01	0	0.00	4	25.50	25.95	-4	9,590	-0.04%
2021/01/29	0	0.00	10	26.43	25.65	-10	9,685	-0.10%
2021/01/28	0	0.00	1	26.55	26.60	-1	9,714	-0.01%
2021/01/27	2	27.50	3	27.30	27.40	-1	9,929	-0.01%
2021/01/26	17	27.61	1	27.40	27.20	16	10,009	0.16%
2021/01/25	7	27.13	0	0.00	27.45	7	10,091	0.07%
2021/01/21	3	27.15	8	27.15	26.90	-5	10,427	-0.05%
2021/01/20	15	27.16	70	27.48	26.80	-55	10,967	-0.50%
2021/01/19	2	28.50	0	0.00	28.30	2	11,098	0.02%
2021/01/18	1	28.05	5	28.20	28.20	-4	11,831	-0.03%
2021/01/15	2	28.65	0.5	29.00	28.60	1.5	12,225	0.01%
2021/01/14	1	29.10	24.3	29.15	29.65	-23.3	12,507	-0.19%
2021/01/13	1	29.00	38	28.99	28.80	-37	12,598	-0.29%
2021/01/12	47	28.56	6	28.73	28.35	41	12,580	0.33%
2021/01/11	42	29.15	13	29.07	29.10	29	12,496	0.23%
2021/01/08	10	30.43	0	0.00	30.45	10	12,341	0.08%
2021/01/07	21	30.55	16	30.67	30.60	5	12,288	0.04%
2021/01/06	6	31.44	18	30.93	30.40	-12	12,229	-0.10%
2021/01/05	10	32.71	4	32.50	32.35	6	12,069	0.05%
2021/01/04	22	32.82	8	33.00	33.50	14	12,059	0.12%
2020/12/31	1	31.70	11	31.34	31.30	-10	11,798	-0.08%
2020/12/30	6	31.42	0	0.00	31.55	6	11,785	0.05%
2020/12/29	6	31.13	7	30.98	30.60	-1	11,705	-0.01%
2020/12/28	7	31.87	0	0.00	31.45	7	11,649	0.06%
2020/12/25	1	31.25	0	0.00	31.60	1	11,527	0.01%
2020/12/24	1	31.40	0	0.00	31.30	1	11,481	0.01%
2020/12/23	18	30.76	22	31.14	31.10	-4	11,414	-0.04%
2020/12/22	0	0.00	8	31.02	30.00	-8	11,371	-0.07%
2020/12/21	3	30.02	8	29.88	30.50	-5	11,318	-0.04%
2020/12/18	5	30.20	9	30.46	30.30	-4	11,252	-0.04%
2020/12/17	5	30.67	3	30.33	30.40	2	11,232	0.02%
2020/12/15	8	30.41	3	30.43	30.10	5	11,195	0.04%
2020/12/14	0	0.00	9.7	31.40	31.10	-9.7	11,158	-0.09%
2020/12/11	7	30.69	5	31.04	30.75	2	11,187	0.02%
2020/12/10	2	31.85	3.1	31.65	31.80	-1.1	11,294	-0.01%
2020/12/09	11	32.44	9.6	32.32	32.25	1.4	11,269	0.01%
2020/12/08	10.1	32.20	44	32.17	32.35	-33.9	11,115	-0.30%
2020/12/07	27	30.12	3	30.30	30.35	24	10,796	0.22%
2020/12/04	6	30.91	19.2	31.12	30.90	-13.2	10,693	-0.12%
2020/12/03	19	30.91	7	30.97	30.70	12	10,603	0.11%
2020/12/02	24	30.99	1.3	31.34	31.00	22.7	10,529	0.22%
2020/12/01	6	31.84	17	31.79	32.30	-11	10,377	-0.11%
2020/11/30	31	30.99	19	31.24	30.80	12	10,174	0.12%
2020/11/27	64	31.64	39	31.06	31.60	25	10,085	0.25%
2020/11/26	44	31.84	32	31.85	31.60	12	9,960	0.12%
2020/11/25	28	32.47	16	32.48	32.90	12	9,749	0.12%
2020/11/24	16	33.73	15	34.08	32.35	1	9,307	0.01%
2020/11/23	128	35.57	90	35.87	34.45	38	8,807	0.43%	大買/
2020/11/20	62	34.17	51	34.26	34.25	11	7,540	0.15%
2020/11/19	3.5	31.21	29	30.04	32.05	-25.5	6,443	-0.40%
2020/11/18	5	28.84	1	29.10	29.15	4	6,167	0.06%
2020/11/17	17	28.94	7	28.96	28.85	10	6,083	0.16%
2020/11/13	1	27.60	0	0.00	27.75	1	6,086	0.02%
2020/11/12	0	0.00	5	28.28	27.65	-5	6,186	-0.08%
2020/11/10	8	27.91	3	28.02	27.50	5	6,138	0.08%
2020/11/09	5	28.04	4	28.41	28.30	1	6,107	0.02%
2020/11/06	12	29.23	59	29.31	28.75	-47	6,048	-0.78%
2020/11/05	4	28.69	4	28.75	28.75	0	6,016	0.00%
2020/11/04	3	29.13	0	0.00	28.55	3	5,975	0.05%
2020/11/03	5	28.41	24	29.44	28.90	-19	5,809	-0.33%
2020/11/02	3	28.27	2	28.35	28.15	1	5,899	0.02%
2020/10/30	40	29.41	13	28.82	28.85	27	5,835	0.46%
2020/10/29	14	29.69	12	29.93	30.25	2	5,724	0.03%
2020/10/28	57	30.52	65	30.30	29.60	-8	5,549	-0.14%
2020/10/27	36	29.00	45	29.28	29.00	-9	4,977	-0.18%
2020/10/26	70	29.16	63	29.02	29.60	7	4,874	0.14%
2020/10/23	4	28.14	10	28.01	28.15	-6	4,240	-0.14%
2020/10/22	15	26.85	48	26.25	25.60	-33	4,063	-0.81%
2020/10/21	1	26.30	9.3	27.02	27.20	-8.3	4,189	-0.20%
2020/10/20	0	0.00	4	24.95	24.75	-4	4,601	-0.09%
2020/10/16	2	24.15	0	0.00	24.15	2	4,769	0.04%
2020/10/14	2	24.50	2	24.65	24.60	0	4,898	0.00%
2020/10/13	12	24.31	1	24.25	24.50	11	4,986	0.22%
2020/10/12	27	25.42	5	25.25	24.80	22	5,011	0.44%
2020/10/08	2	24.68	4	24.64	24.60	-2	4,909	-0.04%
2020/10/07	1	24.50	35	24.20	24.30	-34	4,939	-0.69%
2020/09/28	0	0.00	1.3	22.60	22.90	-1.3	6,380	-0.02%
2020/09/25	34	22.49	20	22.56	22.30	14	6,705	0.21%
2020/09/24	4	23.50	12	24.10	23.50	-8	7,220	-0.11%
2020/09/23	3	24.35	1	24.45	24.15	2	7,308	0.03%
2020/09/22	8	24.28	0	0.00	24.10	8	7,451	0.11%
2020/09/21	1	24.75	0	0.00	24.75	1	7,592	0.01%
2020/09/18	6	25.30	2	25.40	25.45	4	7,721	0.05%
2020/09/17	6	25.25	0	0.00	25.15	6	7,869	0.08%
2020/09/16	10	25.44	4	25.79	25.10	6	8,419	0.07%
2020/09/15	12	26.60	14	26.57	26.25	-2	8,361	-0.02%
2020/09/14	2	26.08	32	25.81	26.60	-30	8,192	-0.37%
2020/09/11	1	24.25	21	24.30	24.20	-20	8,199	-0.24%
2020/09/10	13	24.64	0	0.00	24.15	13	8,205	0.16%
2020/09/09	7	24.41	6	24.76	24.70	1	8,221	0.01%
2020/09/07	0	0.00	1	24.95	24.20	-1	8,243	-0.01%
2020/09/03	1	24.75	6	24.80	24.70	-5	8,335	-0.06%
2020/09/02	16	25.50	7	25.30	25.25	9	8,359	0.11%
2020/09/01	1	23.95	6	24.13	24.35	-5	8,310	-0.06%
2020/08/31	7	23.71	0	0.00	23.75	7	8,304	0.08%
2020/08/28	0	0.00	5	24.30	24.20	-5	8,290	-0.06%
2020/08/27	1	24.80	5	24.29	24.45	-4	8,356	-0.05%
2020/08/26	6	24.89	5	25.00	24.85	1	8,479	0.01%
2020/08/25	0	24.70	10	24.85	24.75	-10	8,569	-0.12%
2020/08/24	0.1	24.30	6	24.40	24.45	-5.9	8,550	-0.07%
2020/08/21	14	24.21	17	24.24	24.60	-3	8,555	-0.04%
2020/08/20	17	23.89	9.1	25.16	23.85	8	8,522	0.09%
2020/08/19	15	26.53	1	26.20	26.00	14	8,427	0.17%
2020/08/18	19	26.40	10.1	26.30	26.20	9	8,396	0.11%
2020/08/17	5	28.45	19	28.23	28.40	-14	8,285	-0.17%
2020/08/14	5	27.10	1	27.10	27.80	4	8,243	0.05%
2020/08/13	6	27.05	6	27.25	26.85	0	8,268	0.00%
2020/08/12	2	26.95	7	26.14	26.90	-5	8,265	-0.06%
2020/08/11	25	26.64	90	26.85	26.80	-65	8,280	-0.79%
2020/08/10	3	28.00	2	27.95	27.90	1	8,278	0.01%
2020/08/07	10	28.19	9	28.25	28.10	1	8,298	0.01%
2020/08/06	19	29.76	18	29.22	28.65	1	8,263	0.01%
2020/08/05	5	28.04	10	27.99	28.50	-5	8,069	-0.06%
2020/08/04	1	27.75	5	27.90	27.90	-4	8,049	-0.05%
2020/08/03	0	0.00	20	28.00	28.00	-20	8,009	-0.25%
2020/07/31	6	27.92	8	27.73	27.80	-2	8,004	-0.02%
2020/07/30	5.1	28.32	14	28.26	28.30	-9	8,029	-0.11%
2020/07/29	26	27.26	28	27.17	27.25	-2	7,957	-0.03%
2020/07/28	42	28.83	22	28.77	27.40	20	7,841	0.26%
2020/07/27	70	32.03	47.1	31.23	30.40	23	7,617	0.30%
2020/07/24	30.1	31.51	43	31.52	32.10	-12.9	7,181	-0.18%
2020/07/23	24	29.30	36	29.08	29.20	-12	6,628	-0.18%
2020/07/22	25	29.57	27	29.61	29.60	-2	6,567	-0.03%
2020/07/21	10	28.40	19.1	28.97	29.40	-9.1	6,486	-0.14%
2020/07/20	21	27.56	11	27.33	27.45	10	6,394	0.16%
2020/07/17	13	28.08	2	29.80	27.40	11	6,359	0.17%
2020/07/16	2	28.10	0	0.00	28.15	2	6,363	0.03%
2020/07/15	2	28.60	17	28.34	27.50	-15	6,347	-0.24%
2020/07/14	15	28.42	36	28.02	27.90	-21	6,334	-0.33%
2020/07/13	3	28.95	2	28.50	29.60	1	6,287	0.02%
2020/07/10	24	28.48	1	29.20	28.95	23	6,155	0.37%
2020/07/09	9	32.19	21	32.35	31.40	-12	6,083	-0.20%
2020/07/08	62	33.83	46	34.01	33.00	16	5,942	0.27%
2020/07/07	61	33.97	61	33.96	34.20	0	5,589	0.00%
2020/07/06	51	31.15	45.9	31.78	32.15	5.1	4,892	0.10%
2020/07/03	89	28.71	75.6	28.73	29.25	13.4	4,582	0.29%
2020/07/01	5	22.99	11.6	23.99	24.20	-6.6	3,952	-0.17%
2020/06/30	67	22.87	15	22.38	22.00	52	3,806	1.37%
2020/06/29	32	23.38	16	23.67	23.60	16	3,652	0.44%
2020/06/24	6	23.98	25	24.02	23.80	-19	3,517	-0.54%
2020/06/23	114	24.63	354	24.49	23.65	-240	3,383	-7.09%	大買/大賣/鉅額交易
2020/06/22	30	22.95	21	22.95	22.95	9	2,833	0.32%
2020/06/19	8	20.90	13	20.90	20.90	-5	2,835	-0.18%
2020/06/18	15	18.93	8.5	18.54	19.00	6.5	2,799	0.23%
2020/06/17	0	0.00	1	18.05	18.10	-1	2,732	-0.04%
2020/06/16	1	18.00	10	17.90	17.90	-9	2,761	-0.33%
2020/06/15	5	17.80	3	17.55	17.55	2	2,795	0.07%
2020/06/12	1	17.50	1	17.45	18.00	0	2,825	0.00%
2020/06/11	9	17.96	10	18.38	17.75	-1	2,856	-0.04%
2020/06/10	6	17.69	0	0.00	17.60	6	2,822	0.21%
2020/06/09	8	17.71	0	0.00	17.80	8	2,916	0.27%
2020/06/08	15	17.74	1	17.80	17.65	14	3,239	0.43%
2020/06/05	6	17.97	2	18.00	17.80	4	3,493	0.11%
2020/06/04	3	17.98	0	0.00	17.75	3	3,498	0.09%
2020/06/03	18	18.11	11	18.01	17.95	7	3,504	0.20%
2020/06/02	27	18.29	0	0.00	18.00	27	3,450	0.78%
2020/06/01	5	17.23	14	17.44	18.10	-9	3,347	-0.27%
2020/05/29	2	16.78	0	0.00	16.70	2	3,290	0.06%
2020/05/27	2	16.95	0	0.00	16.85	2	3,302	0.06%
2020/05/26	2	17.03	0	0.00	16.85	2	3,346	0.06%
2020/05/25	6	16.60	8	16.74	17.15	-2	3,435	-0.06%
2020/05/22	4	16.78	0	0.00	16.65	4	3,428	0.12%
2020/05/21	6.1	17.13	1	17.05	17.00	5.1	3,421	0.15%
2020/05/20	0	0.00	2	17.30	17.05	-2	3,413	-0.06%
2020/05/19	4	16.79	31	16.71	17.00	-27	3,382	-0.80%
2020/05/18	1	17.05	4	17.26	16.80	-3	3,366	-0.09%
2020/05/15	1	17.35	4	17.01	17.05	-3	3,320	-0.09%
2020/05/14	3	16.83	12	16.85	16.50	-9	3,236	-0.28%
2020/05/13	0	0.00	2	16.85	17.05	-2	3,205	-0.06%
2020/05/08	4	16.88	3	17.08	16.75	1	3,171	0.03%
2020/05/07	5	16.62	3	16.80	16.85	2	3,161	0.06%
2020/05/06	6	16.95	0	0.00	16.25	6	3,159	0.19%
2020/05/05	0	15.70	6	15.92	15.85	-6	3,111	-0.19%
2020/05/04	0	0.00	6	15.58	15.50	-6	3,150	-0.19%
2020/04/30	0	0.00	5	15.30	15.45	-5	3,152	-0.16%
2020/04/29	3	15.30	1	15.25	15.25	2	3,165	0.06%
2020/04/28	5	15.10	0	0.00	14.95	5	3,156	0.16%
2020/04/24	2	14.85	0	0.00	14.65	2	3,181	0.06%
2020/04/21	2	15.05	2	14.95	14.45	0	3,198	0.00%
2020/04/20	3	14.65	5	14.85	14.90	-2	3,148	-0.06%
2020/04/16	0	0.00	10	14.51	14.55	-10	3,171	-0.32%
2020/04/15	0	0.00	10	14.40	14.40	-10	3,262	-0.31%
2020/04/14	2	14.30	9	14.17	14.25	-7	3,270	-0.21%
2020/04/10	30	13.82	8	13.90	14.05	22	3,200	0.69%
2020/04/09	11	13.85	0	0.00	13.70	11	3,206	0.34%
2020/04/08	22	13.83	0	0.00	13.95	22	3,187	0.69%
2020/04/06	1	12.70	2	12.85	12.95	-1	3,132	-0.03%
2020/03/26	0	0.00	0.5	12.50	12.50	-0.5	3,171	-0.01%
2020/03/25	2	12.45	0	0.00	12.40	2	3,166	0.06%
2020/03/20	6	12.65	3	12.40	12.35	3	3,270	0.09%
2020/03/19	6	11.88	3	11.60	11.55	3	3,254	0.09%
2020/03/18	0	0.00	4	13.48	12.80	-4	3,202	-0.12%
2020/03/17	0.4	13.10	15	13.50	13.10	-14.6	3,214	-0.46%
2020/03/16	8	15.49	32	15.22	14.30	-24	3,185	-0.75%
2020/03/13	21	15.92	18	15.85	15.80	3	3,098	0.10%
2020/03/12	94	18.28	99	18.22	17.50	-5	2,996	-0.17%
2020/03/11	30	18.56	47	18.69	18.20	-17	2,638	-0.64%
2020/03/10	7	16.91	6	16.93	17.15	1	2,373	0.04%
2020/03/09	1	17.70	11	17.76	17.35	-10	2,341	-0.43%
2020/03/06	0	0.00	2	18.20	18.05	-2	2,318	-0.09%
2020/03/05	4	18.25	0	0.00	17.90	4	2,305	0.17%
2020/03/04	5	18.10	3	17.85	17.95	2	2,281	0.09%
2020/03/03	3	17.50	6	17.65	17.45	-3	2,253	-0.13%
2020/03/02	18	17.02	3	17.05	17.10	15	2,241	0.67%
2020/02/27	5	17.40	17	17.35	16.90	-12	2,256	-0.53%
2020/02/26	6	18.30	3	18.28	17.75	3	2,319	0.13%
2020/02/25	0	0.00	6	17.40	18.00	-6	2,239	-0.27%
2020/02/24	2	17.75	0	0.00	17.75	2	2,263	0.09%
2020/02/21	15.1	18.00	10	18.05	17.80	5.1	2,299	0.22%
2020/02/20	2	17.55	12	17.72	17.95	-10	2,447	-0.41%
2020/02/19	0	0.00	6	17.52	17.45	-6	2,537	-0.24%
2020/02/18	0	0.00	7	17.09	17.15	-7	2,530	-0.28%
2020/02/13	0	0.00	1	16.50	16.25	-1	2,535	-0.04%
2020/02/12	0	0.00	0.6	16.20	16.25	-0.6	2,536	-0.03%
2020/02/07	8	16.24	3	15.95	15.95	5	2,625	0.19%
2020/02/06	4	16.33	3	16.55	16.55	1	2,710	0.04%
2020/02/04	4	15.60	3	15.75	15.90	1	2,865	0.03%
2020/02/03	5	14.40	5	14.82	14.90	0	2,965	0.00%
2020/01/31	0	0.00	15	15.75	15.95	-15	3,036	-0.49%
2020/01/30	22	16.57	10	16.49	16.40	12	3,109	0.39%
2020/01/20	20	18.45	13	18.45	18.20	7	3,153	0.22%
2020/01/17	1	18.25	10	18.27	18.25	-9	3,259	-0.28%
2020/01/16	0	0.00	8	18.26	18.20	-8	3,353	-0.24%
2020/01/15	5	18.17	0	0.00	18.05	5	3,567	0.14%
2020/01/14	0	0.00	0.4	18.50	18.60	-0.4	3,668	-0.01%
2020/01/13	1	17.90	10	17.85	17.90	-9	3,796	-0.24%
2020/01/10	4	17.83	1	18.30	17.80	3	4,358	0.07%
2020/01/09	3	17.63	5.6	17.89	18.40	-2.6	4,449	-0.06%
2020/01/08	0	0.00	2	17.40	17.15	-2	4,512	-0.04%
2020/01/06	0	0.00	3	17.40	17.35	-3	4,967	-0.06%
2020/01/03	0	0.00	1	17.75	17.75	-1	5,312	-0.02%
2019/12/31	0	0.00	1	17.95	17.90	-1	6,203	-0.02%
2019/12/27	1	17.85	0	0.00	17.95	1	8,465	0.01%
2019/12/26	0.4	18.00	2	18.40	18.10	-1.6	9,213	-0.02%
2019/12/25	8	18.03	0	0.00	18.05	8	9,302	0.09%
2019/12/24	18	17.91	2	17.90	17.95	16	9,311	0.17%
2019/12/20	2	18.65	2	18.70	18.70	0	9,328	0.00%
2019/12/18	40.5	18.86	0	0.00	18.85	40.5	9,385	0.43%
2019/12/17	20	19.23	16	19.37	19.20	4	9,449	0.04%
2019/12/16	5	18.20	0	0.00	18.20	5	9,362	0.05%
2019/12/13	0	0.00	16	17.85	18.05	-16	9,373	-0.17%
2019/12/12	10	18.29	2	18.70	17.90	8	9,555	0.08%
2019/12/11	3	18.30	2	18.35	18.40	1	9,579	0.01%
2019/12/10	6	18.05	0	0.00	17.90	6	9,626	0.06%
2019/12/06	10	18.05	15	18.32	18.10	-5	9,741	-0.05%
2019/12/05	0	0.00	0.6	17.90	17.90	-0.6	10,042	-0.01%
2019/12/04	5	17.85	2	18.05	17.95	3	10,172	0.03%
2019/12/03	2	18.00	2	18.10	18.20	0	10,271	0.00%
2019/12/02	0	0.00	45	17.90	17.90	-45	10,317	-0.44%
2019/11/29	17	18.56	15	18.30	18.40	2	10,380	0.02%
2019/11/28	0	0.00	13	18.95	18.45	-13	10,491	-0.12%
2019/11/26	3	19.47	15	19.50	19.10	-12	10,760	-0.11%
2019/11/25	0	0.00	8	19.56	19.50	-8	10,826	-0.07%
2019/11/22	0	0.00	1	18.90	18.75	-1	10,773	-0.01%
2019/11/21	17	19.26	1	19.15	19.10	16	10,801	0.15%
2019/11/20	0	0.00	24	19.09	19.10	-24	10,899	-0.22%
2019/11/19	52	19.16	7.6	19.23	19.35	44.4	10,952	0.41%
2019/11/18	2	18.80	6	19.09	19.40	-4	11,015	-0.04%
2019/11/15	110	17.60	0	0.00	17.65	110	10,976	1.00%	大買/鉅額交易
2019/11/13	15	18.10	24	17.44	17.75	-9	11,060	-0.08%
2019/11/12	1	17.40	0	0.00	17.35	1	11,057	0.01%
2019/11/11	9	17.69	80	17.80	17.10	-71	11,095	-0.64%
2019/11/08	30	18.11	10	18.15	18.15	20	11,152	0.18%
2019/11/07	33	17.87	6.7	17.93	17.85	26.3	11,173	0.24%
2019/11/06	77	18.49	26.9	18.23	18.30	50.1	11,229	0.45%
2019/11/05	24.7	20.36	16	19.60	18.90	8.7	11,211	0.08%
2019/11/04	7.5	20.68	84	20.82	20.75	-76.5	11,288	-0.68%
2019/10/23	21	12.84	2	12.70	12.75	19	11,215	0.17%
2019/10/22	14	12.80	1	12.85	12.60	13	11,234	0.12%
2019/10/21	8	12.84	2	13.30	12.85	6	11,267	0.05%
2019/10/18	110	13.42	100	13.72	13.40	10	11,359	0.09%	大買/
2019/10/17	100	13.55	5	13.50	13.55	95	11,532	0.82%
2019/10/16	5	13.74	110	13.91	13.60	-105	11,948	-0.88%	大賣/鉅額交易
2019/10/15	332	13.66	5	13.80	13.55	327	11,954	2.74%	大買/鉅額交易
2019/10/14	20	13.77	9	13.58	13.60	11	12,085	0.09%
2019/10/09	2	14.15	6	14.25	14.30	-4	12,259	-0.03%
2019/10/08	0	0.00	106	14.39	14.10	-106	12,546	-0.84%	大賣/鉅額交易
2019/10/07	156	14.34	108	14.48	14.30	48	12,384	0.39%	大買/大賣/
2019/10/04	5	13.88	34	13.98	14.00	-29	11,820	-0.25%
2019/10/03	13	13.79	4	13.91	13.70	9	11,663	0.08%
2019/10/02	15	13.65	15	13.70	14.00	0	11,503	0.00%
2019/10/01	31	13.89	2.1	13.84	13.50	28.9	11,294	0.26%
2019/09/27	15	13.64	84	14.01	13.45	-69	11,058	-0.62%
2019/09/26	137	14.68	72	14.54	14.25	65	10,717	0.61%	大買/
2019/09/25	194	14.23	156	14.38	14.50	38	10,322	0.37%	大買/大賣/
2019/09/24	190	14.17	241.6	14.30	14.30	-51.6	9,829	-0.52%	大買/大賣/
2019/09/23	177	13.15	200	13.90	14.00	-23	8,719	-0.26%	大買/大賣/
2019/09/20	164	12.66	235	12.52	12.85	-71	7,590	-0.94%	大買/大賣/
2019/09/19	1	11.50	152	11.50	11.70	-151	6,828	-2.21%	大賣/鉅額交易
2019/09/18	5	11.30	0	0.00	11.20	5	6,718	0.07%
2019/09/17	8	11.20	2	11.30	11.25	6	6,714	0.09%
2019/09/16	2	11.35	0	0.00	11.25	2	6,689	0.03%
2019/09/11	0	0.00	20	11.35	11.35	-20	6,622	-0.30%
2019/09/05	60	11.88	2	11.75	11.75	58	6,568	0.88%
2019/09/04	1	11.45	10	11.90	11.90	-9	6,586	-0.14%
2019/09/02	0	0.00	3	11.60	11.60	-3	6,438	-0.05%
2019/08/30	51	11.57	8	11.59	11.55	43	6,404	0.67%
2019/08/29	53	11.72	90	11.98	11.70	-37	6,326	-0.58%
2019/08/28	55	11.55	403	11.65	11.55	-348	5,999	-5.80%	大賣/鉅額交易
2019/08/27	1	11.70	0	0.00	11.45	1	5,865	0.02%
2019/08/26	4	11.30	22	11.49	11.35	-18	5,777	-0.31%
2019/08/22	124	11.47	52	11.55	11.40	72	5,660	1.27%	大買/
2019/08/21	116	11.73	20	12.00	11.65	96	5,538	1.73%	大買/
2019/08/20	50	11.50	10	11.65	11.45	40	5,295	0.76%
2019/08/19	43	11.55	25	11.60	11.55	18	5,280	0.34%
2019/08/16	5	11.30	25	11.31	11.30	-20	5,185	-0.39%
2019/08/15	26	11.16	10	11.00	11.10	16	5,133	0.31%
2019/08/14	326	11.67	24	11.44	11.30	302	5,099	5.92%	大買/鉅額交易
2019/08/12	99	11.60	100	11.97	11.80	-1	4,881	-0.02%
2019/08/08	0	0.00	2	11.05	11.05	-2	4,652	-0.04%
2019/08/07	10	10.40	0	0.00	10.05	10	4,580	0.22%
2019/08/06	20	10.10	0	0.00	10.50	20	4,524	0.44%
2019/08/05	0	0.00	10	10.75	10.60	-10	4,498	-0.22%
2019/08/02	0	0.00	1	11.20	10.90	-1	4,487	-0.02%
2019/08/01	33	11.22	0	0.00	11.20	33	4,462	0.74%
2019/07/31	5	11.40	0	0.00	11.30	5	4,394	0.11%
2019/07/30	2	11.05	10	11.10	11.05	-8	4,383	-0.18%
2019/07/29	3	11.50	20	11.50	11.50	-17	4,347	-0.39%
2019/07/26	4	12.04	16	11.97	11.65	-12	4,311	-0.28%
2019/07/25	30	12.00	8	12.11	12.10	22	4,237	0.52%
2019/07/24	2	11.80	53	11.90	11.90	-51	4,191	-1.22%
2019/07/23	62	12.00	101	11.78	11.75	-39	4,095	-0.95%	大賣/
2019/07/22	0	0.00	14	12.54	12.20	-14	3,954	-0.35%
2019/07/19	13	12.25	6	12.37	12.50	7	3,741	0.19%
2019/07/18	112	12.18	30	12.18	11.90	82	3,469	2.36%	大買/
2019/07/17	1	11.05	112	11.07	11.70	-111	2,972	-3.73%	大賣/鉅額交易
2019/07/16	105	11.20	12	11.11	11.20	93	2,851	3.26%	大買/
2019/07/15	143	10.48	38	10.46	11.10	105	2,618	4.01%	大買/鉅額交易
2019/07/12	5	10.20	181	10.19	10.20	-176	2,193	-8.03%	大賣/鉅額交易
2019/07/10	3	9.18	0	0.00	9.14	3	1,792	0.17%
2019/07/05	0	0.00	0	9.60	9.53	0	1,774	0.00%
2019/07/04	0	0.00	1	9.36	9.69	-1	1,754	-0.06%
2019/07/02	3	9.57	2	9.53	9.53	1	1,733	0.06%
2019/07/01	0	0.00	1	9.44	9.41	-1	1,744	-0.06%
2019/06/28	1	9.41	0	0.00	9.37	1	1,748	0.06%
2019/06/21	1	9.74	61	9.60	9.53	-60	1,939	-3.09%
2019/06/20	1	9.75	0	0.00	9.71	1	2,043	0.05%
2019/06/17	0	0.00	1	9.79	9.71	-1	2,223	-0.04%
2019/06/14	1	9.71	0	0.00	9.66	1	2,225	0.04%
2019/06/13	30	9.52	21	9.54	9.53	9	2,158	0.42%
2019/06/12	62	10.12	21	9.88	9.91	41	2,123	1.93%
2019/06/06	0	0.00	10	9.28	9.33	-10	1,901	-0.53%
2019/05/30	10	9.39	11	9.50	9.39	-1	1,910	-0.05%
2019/05/28	40	9.34	0	0.00	9.31	40	1,906	2.10%
2019/05/27	140	9.33	0	0.00	9.27	140	1,905	7.35%	大買/鉅額交易
2019/05/22	2	9.04	0	0.00	8.85	2	1,987	0.10%
2019/05/20	25	8.71	0	0.00	8.59	25	2,111	1.18%
2019/05/17	0	0.00	10	9.14	9.12	-10	2,087	-0.48%
2019/05/16	2	9.45	0	0.00	9.30	2	2,089	0.10%
2019/05/15	0	0.00	0	9.60	9.53	0	2,091	0.00%
2019/05/13	11.1	9.20	7	9.27	9.16	4.1	2,069	0.20%
2019/05/10	0	0.00	4	9.50	9.46	-4	2,047	-0.20%
2019/05/09	24	9.82	7	9.66	9.61	17	2,029	0.84%
2019/05/07	3	10.25	0	0.00	10.20	3	1,984	0.15%
2019/05/03	5	10.60	1	10.65	10.55	4	1,912	0.21%
2019/05/02	1	10.40	0	0.00	10.50	1	1,889	0.05%
2019/04/25	0	0.00	21	12.60	12.55	-21	1,706	-1.23%
2019/04/24	0	0.00	3.1	12.66	12.55	-3.1	1,703	-0.18%
2019/04/19	11	12.71	0	0.00	12.70	11	1,680	0.65%
2019/04/18	5	12.70	0	0.00	12.65	5	1,673	0.30%
2019/04/17	20	12.94	0	0.00	12.90	20	1,657	1.21%
2019/04/16	0	0.00	1	12.75	13.15	-1	1,651	-0.06%
2019/04/15	1	12.75	0	0.00	12.70	1	1,642	0.06%
2019/04/12	1	12.70	0	0.00	12.60	1	1,867	0.05%
2019/04/10	0	0.00	3	13.25	13.35	-3	1,842	-0.16%
2019/04/08	0	0.00	11	13.50	13.50	-11	1,825	-0.60%
2019/04/03	0	0.00	2	13.65	13.45	-2	1,809	-0.11%
2019/04/01	1	13.55	0	0.00	13.35	1	1,765	0.06%
2019/03/28	7	13.90	5	13.30	13.55	2	1,703	0.12%
2019/03/26	0	13.50	0	0.00	13.50	0	1,579	0.00%
2019/03/25	4	13.55	20	13.89	13.65	-16	1,506	-1.06%
2019/03/22	1	13.90	2	13.50	13.90	-1	1,391	-0.07%
2019/03/19	1	12.90	0	0.00	12.85	1	1,266	0.08%
2019/03/18	1	12.55	10	12.55	12.60	-9	1,276	-0.71%
2019/03/04	0	0.00	1	12.40	12.45	-1	1,361	-0.07%
2019/02/25	52	12.99	0	0.00	12.70	52	1,347	3.86%
2019/02/22	20	12.85	30	12.87	12.90	-10	1,320	-0.76%
2019/02/19	5	12.90	1	12.75	12.60	4	1,182	0.34%
2019/02/12	1	11.50	0	0.00	11.50	1	1,077	0.09%
2019/01/30	1	11.45	0	0.00	11.35	1	1,076	0.09%
2019/01/21	1	11.70	0	0.00	11.75	1	1,089	0.09%
2019/01/11	0	0.00	2	11.90	11.75	-2	1,107	-0.18%
2018/12/28	1	11.05	1	11.20	11.15	0	900	0.00%
2018/12/26	1	11.40	0	0.00	11.00	1	906	0.11%
2018/12/24	1	11.55	0	0.00	11.45	1	904	0.11%
2018/12/22	1	11.55	0	0.00	11.50	1	910	0.11%
2018/12/21	1	11.75	4	11.50	11.55	-3	913	-0.33%
2018/12/13	2	12.13	0	0.00	12.45	2	801	0.25%
2018/12/11	0	0.00	9	12.40	12.10	-9	775	-1.16%
2018/12/07	1	11.85	1	11.75	11.85	0	729	0.00%
2018/12/06	0	0.00	2	12.50	11.60	-2	729	-0.27%
2018/12/05	1	11.95	0	0.00	12.05	1	677	0.15%
2018/12/04	0	0.00	8	11.98	11.90	-8	678	-1.18%
2018/12/03	0	0.00	1	11.80	11.65	-1	673	-0.15%
2018/11/30	1	11.50	0	0.00	11.50	1	666	0.15%
2018/11/28	0	0.00	12	11.54	11.65	-12	621	-1.93%
2018/11/21	10	10.45	0	0.00	10.55	10	594	1.68%
2018/11/16	1	10.30	10	10.35	10.35	-9	580	-1.55%
2018/11/09	0	0.00	2	10.15	10.15	-2	516	-0.39%
2018/11/01	0	0.00	1	9.33	9.60	-1	574	-0.17%
2018/10/31	1	9.22	0	0.00	9.24	1	566	0.18%
2018/10/30	5	9.02	0	0.00	9.01	5	557	0.90%
2018/10/26	6	9.09	70	9.27	9.03	-64	569	-11.24%
2018/10/25	22	9.72	0	0.00	9.54	22	552	3.98%
2018/10/17	5	10.75	0	0.00	10.50	5	552	0.90%
2018/10/15	2	10.40	0	0.00	10.40	2	561	0.36%
2018/10/12	0	0.00	57	10.13	10.25	-57	567	-10.04%
2018/10/11	4	10.75	0	0.00	10.75	4	581	0.69%
2018/10/09	0	0.00	1	11.90	11.90	-1	576	-0.17%
2018/10/05	0.3	12.65	0	0.00	12.15	0.3	597	0.05%
2018/09/27	0.1	12.55	0	0.00	12.45	0.1	720	0.02%
2018/09/20	0	0.00	2	12.30	12.25	-2	863	-0.23%
2018/09/12	0.5	11.90	0	0.00	11.65	0.5	1,302	0.04%
2018/09/10	3	12.00	5	12.00	11.70	-2	1,395	-0.14%
2018/09/07	0	0.00	2	12.65	12.50	-2	1,391	-0.14%
2018/09/03	2	13.30	0	0.00	13.25	2	1,557	0.13%
2018/08/22	1	13.25	0	0.00	13.20	1	1,821	0.05%
2018/08/14	7	13.25	0	0.00	13.25	7	1,930	0.36%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/08/01	1	14.10	0	0.00	14.15	1	1,932	0.05%
2018/07/24	0	0.00	2	13.85	14.00	-2	1,971	-0.10%
2018/07/23	1	14.00	0	0.00	13.85	1	1,973	0.05%
2018/07/20	2	14.20	0	0.00	14.05	2	1,979	0.10%
2018/07/19	2	14.40	0	0.00	14.20	2	1,978	0.10%
2018/07/18	2	14.50	1	14.55	14.30	1	1,985	0.05%
2018/07/12	0	0.00	4	14.70	14.70	-4	1,939	-0.21%
2018/07/09	2	14.95	0	0.00	15.15	2	1,927	0.10%
2018/07/06	4	15.00	0	0.00	14.95	4	1,934	0.21%
2018/07/05	1	15.80	9	15.10	15.10	-8	1,923	-0.42%
2018/07/04	2	16.23	22	16.06	16.05	-20	1,902	-1.05%
2018/07/03	1	16.45	0	0.00	16.40	1	1,914	0.05%
2018/07/02	0	0.00	12	16.45	16.45	-12	1,871	-0.64%
2018/06/29	1	16.05	0	0.00	16.00	1	1,812	0.06%
2018/06/28	1	16.10	1	16.20	16.05	0	1,804	0.00%
2018/06/27	9	16.62	5	16.40	16.40	4	1,795	0.22%
2018/06/26	0	0.00	2	16.45	16.70	-2	1,615	-0.12%
2018/06/22	10	16.20	10	15.95	16.00	0	1,549	0.00%
2018/06/20	0	0.00	3	15.30	15.60	-3	1,514	-0.20%
2018/06/15	1	15.80	0	0.00	15.65	1	1,441	0.07%
2018/06/14	1	15.65	0	0.00	15.70	1	1,450	0.07%
2018/06/13	11	15.95	2	15.85	15.60	9	1,458	0.62%
2018/06/12	11	15.85	10	16.09	16.10	1	1,440	0.07%
2018/06/11	20	15.27	18	15.57	16.10	2	1,408	0.14%
2018/06/08	1	15.35	0	0.00	15.35	1	1,349	0.07%
2018/06/07	1	15.45	5	15.50	15.45	-4	1,361	-0.29%
2018/06/06	7	15.61	1	15.50	15.70	6	1,356	0.44%
2018/06/01	5	14.80	0	0.00	14.75	5	1,305	0.38%
2018/05/31	3	14.80	0	0.00	14.70	3	1,299	0.23%
2018/05/14	0	0.00	1	14.10	14.25	-1	1,369	-0.07%
2018/05/11	1	14.00	0	0.00	13.90	1	1,388	0.07%
2018/05/08	0	0.00	1	14.30	14.25	-1	1,452	-0.07%
2018/04/27	2	13.30	2	13.25	13.30	0	2,060	0.00%
2018/04/25	0	0.00	6	13.50	13.60	-6	2,125	-0.28%
2018/04/24	1	13.90	0	0.00	13.85	1	2,308	0.04%
2018/04/19	0	0.00	3	14.70	14.60	-3	2,421	-0.12%
2018/04/18	0	0.00	3	14.65	14.50	-3	2,425	-0.12%
2018/04/17	2	14.60	0	0.00	14.35	2	2,417	0.08%
2018/04/13	0	0.00	1	14.70	14.70	-1	2,448	-0.04%
2018/04/11	0	0.00	26	14.53	14.35	-26	2,474	-1.05%
2018/04/10	2	14.70	0	0.00	14.60	2	2,514	0.08%
2018/04/09	1	14.50	0	0.00	14.70	1	2,514	0.04%
2018/03/27	4	15.33	0	0.00	15.25	4	2,535	0.16%
2018/03/26	2	15.50	0	0.00	15.20	2	2,527	0.08%
2018/03/23	6	15.65	0	0.00	15.50	6	2,535	0.24%
2018/03/22	11	16.05	11	15.95	15.95	0	2,643	0.00%
2018/03/21	9	16.06	1	16.20	16.00	8	2,662	0.30%
2018/03/19	3	16.07	10	16.01	16.05	-7	2,722	-0.26%
2018/03/16	5	16.21	0	0.00	16.05	5	2,714	0.18%
2018/03/15	0	0.00	2	16.40	16.25	-2	2,708	-0.07%
2018/03/12	2	16.50	0	0.00	16.50	2	2,734	0.07%
2018/03/09	5	17.65	6	17.41	17.00	-1	2,732	-0.04%
2018/03/05	2	16.30	0	0.00	16.25	2	2,881	0.07%
2018/03/01	2	16.30	0	0.00	16.75	2	2,948	0.07%
2018/02/27	0	0.00	10	16.53	16.50	-10	2,972	-0.34%
2018/02/23	1	16.65	11	16.65	16.60	-10	3,066	-0.33%
2018/02/22	0.3	16.50	46	16.57	16.50	-45.7	3,188	-1.43%
2018/02/21	3	16.10	0	0.00	16.15	3	3,244	0.09%
2018/02/09	1	15.20	0	0.00	15.25	1	3,413	0.03%
2018/02/08	30	15.77	0	0.00	15.80	30	3,431	0.87%
2018/02/06	7	16.34	5	16.90	16.10	2	3,581	0.06%
2018/02/05	4	17.10	2	17.35	17.45	2	3,626	0.06%
2018/02/02	0.1	17.80	0	0.00	17.90	0.1	3,721	0.00%
2018/02/01	2	18.28	0	0.00	17.95	2	3,904	0.05%
2018/01/31	3	17.90	0	0.00	18.25	3	4,140	0.07%
2018/01/30	12	18.59	2	18.55	18.25	10	4,157	0.24%
2018/01/29	5	18.53	0	0.00	18.50	5	4,104	0.12%
2018/01/26	4	19.16	7	19.05	19.05	-3	4,072	-0.07%
2018/01/25	2	19.65	49	19.46	19.15	-47	4,038	-1.16%
2018/01/24	0	0.00	1	18.60	18.45	-1	3,810	-0.03%
2018/01/23	4	18.35	0	0.00	18.25	4	3,852	0.10%
2018/01/22	14	18.29	1	18.35	18.35	13	3,878	0.34%
2018/01/19	1	17.90	0	0.00	18.20	1	4,186	0.02%
2018/01/18	17	18.75	26	18.45	18.20	-9	4,325	-0.21%
2018/01/17	11	17.92	41	17.22	18.05	-30	4,223	-0.71%
2018/01/16	3	16.72	0	0.00	16.85	3	4,138	0.07%
2018/01/15	1	16.75	0	0.00	16.55	1	4,169	0.02%
2018/01/10	2	16.50	10	16.45	16.45	-8	4,256	-0.19%
2018/01/08	25	16.88	0	0.00	17.00	25	4,320	0.58%
2018/01/05	0	0.00	11	17.38	17.50	-11	4,518	-0.24%
2018/01/04	2	17.25	5	17.50	17.50	-3	4,645	-0.06%
2018/01/03	0	0.00	5	17.20	17.00	-5	4,588	-0.11%
2018/01/02	2	17.25	0	0.00	17.25	2	4,582	0.04%