凌陽 (2401)-元大-蘆洲券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.45
漲跌
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998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

凌陽 (2401)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/11/28	1	27.75	0	0.00	28.00	1	2,187	0.05%
2024/11/27	0.1	28.55	0	0.00	28.25	0.1	2,187	0.00%
2024/11/26	17	28.65	0	0.00	28.60	17	2,203	0.77%
2024/11/25	3.1	29.07	1.1	29.10	29.00	2	2,201	0.09%
2024/11/22	11.3	28.90	8	29.25	28.70	3.3	2,216	0.15%
2024/11/21	1.1	28.49	0	0.00	28.45	1.1	2,229	0.05%
2024/11/20	0	0.00	10	28.30	28.20	-10	2,279	-0.44%
2024/11/19	0.1	27.95	0	0.00	28.20	0.1	2,337	0.00%
2024/11/18	2	27.95	16	28.00	27.95	-14	2,555	-0.55%
2024/11/15	0.1	28.50	1	28.25	28.40	-0.9	2,572	-0.03%
2024/11/14	3.1	28.05	1	28.50	27.85	2.1	2,641	0.08%
2024/11/13	2.1	28.72	0	0.00	28.60	2.1	2,682	0.08%
2024/11/12	11	28.65	0	0.00	28.60	11	2,871	0.38%
2024/11/11	0	0.00	3	29.68	29.70	-3	2,846	-0.11%
2024/11/08	3	30.77	10	30.36	30.10	-7	2,860	-0.24%
2024/11/07	10.2	30.55	11	30.78	30.80	-0.8	2,959	-0.03%
2024/11/06	3	29.78	2	29.90	30.00	1	2,954	0.03%
2024/11/05	7	29.54	2	29.70	29.55	5	3,003	0.17%
2024/11/04	3	29.33	0	0.00	29.10	3	3,089	0.10%
2024/11/01	2	29.08	0	0.00	29.75	2	3,157	0.06%
2024/10/30	3	29.77	0	0.00	29.45	3	3,185	0.09%
2024/10/29	22	29.78	0	0.00	29.75	22	3,202	0.69%
2024/10/28	6.1	30.66	0	0.00	30.65	6.1	3,213	0.19%
2024/10/25	0	0.00	5	31.20	31.00	-5	3,238	-0.15%
2024/10/24	6	31.31	0	0.00	30.85	6	3,256	0.18%
2024/10/23	0	0.00	17	31.01	30.95	-17	3,277	-0.52%
2024/10/22	0	0.00	5	31.20	31.20	-5	3,302	-0.15%
2024/10/21	3	31.17	13	31.11	31.50	-10	3,400	-0.29%
2024/10/18	10	30.39	0	0.00	30.00	10	3,463	0.29%
2024/10/17	9	30.63	2	31.05	30.50	7	3,566	0.20%
2024/10/16	2.1	30.19	6	30.23	30.35	-3.9	3,699	-0.11%
2024/10/15	1	30.35	0	0.00	30.35	1	3,847	0.03%
2024/10/14	15	29.90	5	30.00	30.25	10	4,142	0.24%
2024/10/11	2	30.20	0	0.00	30.15	2	4,284	0.05%
2024/10/08	6	30.91	0	0.00	30.85	6	4,619	0.13%
2024/10/07	0	31.15	0	0.00	31.35	0	4,772	0.00%
2024/10/04	0	0.00	1	31.50	31.20	-1	5,086	-0.02%
2024/10/01	9	31.72	6.5	31.52	31.45	2.5	5,674	0.04%
2024/09/30	2	31.58	1	32.05	31.65	1	5,783	0.02%
2024/09/27	9.3	32.12	12	32.33	31.90	-2.7	5,894	-0.05%
2024/09/26	18	31.98	30	32.17	31.75	-12	5,901	-0.20%
2024/09/25	19	31.20	4	31.25	31.00	15	5,830	0.26%
2024/09/24	0	0.00	2	30.40	30.65	-2	5,819	-0.03%
2024/09/23	1.2	29.92	3.1	29.97	29.80	-1.9	5,889	-0.03%
2024/09/20	0	0.00	5	29.65	29.45	-5	6,133	-0.08%
2024/09/19	0.1	29.69	0	0.00	29.65	0.1	6,451	0.00%
2024/09/18	2	29.50	1	29.10	29.00	1	6,657	0.02%
2024/09/16	0	0.00	1	29.50	29.55	-1	6,985	-0.01%
2024/09/13	3	29.20	0	0.00	29.20	3	7,144	0.04%
2024/09/12	1	29.00	0	0.00	29.20	1	7,209	0.01%
2024/09/11	1	28.35	1	28.40	28.35	0	7,258	0.00%
2024/09/10	0	0.00	4	28.28	28.20	-4	7,377	-0.05%
2024/09/06	2.1	28.98	0	0.00	28.90	2.1	7,561	0.03%
2024/09/05	5	29.30	1	29.45	28.95	4	7,730	0.05%
2024/09/04	4	28.84	0	0.00	28.60	4	7,779	0.05%
2024/09/03	2	31.10	0	0.00	30.60	2	7,798	0.03%
2024/09/02	2	31.45	0	0.00	31.10	2	7,939	0.03%
2024/08/30	0	0.00	2	31.30	31.40	-2	8,090	-0.02%
2024/08/29	7	31.30	4	31.36	31.45	3	8,263	0.04%
2024/08/28	2	31.60	1	31.55	31.55	1	8,593	0.01%
2024/08/27	1	31.85	0	0.00	31.85	1	8,905	0.01%
2024/08/26	2	31.95	0	0.00	32.00	2	9,347	0.02%
2024/08/23	1	31.85	9	32.32	32.45	-8	10,988	-0.07%
2024/08/22	0	32.85	2	32.60	32.60	-2	12,205	-0.02%
2024/08/21	14	32.61	0.2	32.50	32.45	13.8	12,669	0.11%
2024/08/20	20	33.04	15.1	32.92	32.90	4.9	12,661	0.04%
2024/08/19	7	31.25	4.2	31.19	31.40	2.8	12,585	0.02%
2024/08/16	4.1	31.08	4	31.01	30.75	0.1	12,596	0.00%
2024/08/15	0	0.00	2	30.68	31.05	-2	12,585	-0.02%
2024/08/14	21.2	30.25	18	29.96	30.00	3.2	12,662	0.03%
2024/08/13	12.2	31.09	3	31.32	31.40	9.2	12,513	0.07%
2024/08/12	2.1	30.86	5	30.99	31.05	-2.9	12,568	-0.02%
2024/08/09	7.4	30.80	1	30.45	30.40	6.4	12,638	0.05%
2024/08/08	2.2	29.72	5	30.05	29.75	-2.8	12,767	-0.02%
2024/08/07	0	0.00	5	30.25	30.25	-5	12,767	-0.04%
2024/08/06	4	26.98	5	27.94	28.25	-1	12,770	-0.01%
2024/08/05	10.4	29.19	3	29.38	29.15	7.4	12,716	0.06%
2024/08/02	2.1	32.79	0	0.00	32.35	2.1	12,680	0.02%
2024/08/01	1.1	33.59	8	33.38	33.50	-6.9	12,729	-0.05%
2024/07/31	2	32.70	0	0.00	32.50	2	12,747	0.02%
2024/07/30	2	31.75	1.1	31.94	32.75	1	12,812	0.01%
2024/07/29	14	31.96	20	31.80	31.80	-6	13,058	-0.05%
2024/07/26	13	32.52	0	0.00	32.65	13	13,393	0.10%
2024/07/22	4.1	33.25	6	33.18	33.10	-2	13,391	-0.01%
2024/07/19	21.2	35.10	19	34.54	34.40	2.2	13,281	0.02%
2024/07/18	9	35.83	4	35.70	35.85	5	13,208	0.04%
2024/07/17	25	37.23	11	37.03	36.90	14	13,098	0.11%
2024/07/16	8	37.74	10	38.13	37.60	-2	13,019	-0.02%
2024/07/15	17.1	37.54	17.5	37.99	37.00	-0.4	13,022	0.00%
2024/07/12	6.3	37.61	4	37.48	37.25	2.3	12,900	0.02%
2024/07/11	11.2	38.17	16.1	38.18	37.65	-4.9	13,155	-0.04%
2024/07/10	3	37.43	8.2	37.38	37.15	-5.2	13,191	-0.04%
2024/07/09	22	37.00	38.1	37.40	37.70	-16.1	13,187	-0.12%
2024/07/08	140	37.66	22.3	37.91	37.70	117.7	13,072	0.90%	大買/鉅額交易
2024/07/05	51	37.89	87.1	37.90	38.35	-36.1	12,779	-0.28%
2024/07/04	109	36.39	4	36.96	36.30	105	12,202	0.86%	大買/鉅額交易
2024/07/03	2	36.28	25	36.37	36.70	-23	12,090	-0.19%
2024/07/02	0	0.00	11	35.57	35.75	-11	11,975	-0.09%
2024/07/01	13	35.65	2	35.65	35.40	11	11,916	0.09%
2024/06/28	15	36.72	22	36.63	36.20	-7	11,858	-0.06%
2024/06/27	7	36.04	3	36.28	35.90	4	11,760	0.03%
2024/06/26	31	37.25	9	37.05	36.90	22	11,656	0.19%
2024/06/25	14	36.91	28	37.38	37.35	-14	11,411	-0.12%
2024/06/24	13.8	36.76	20	36.86	36.55	-6.2	11,096	-0.06%
2024/06/21	23	36.71	26	37.11	36.40	-3	10,944	-0.03%
2024/06/20	11	36.10	46	36.18	36.20	-35	10,688	-0.33%
2024/06/19	3.3	34.87	1	34.75	34.75	2.3	10,553	0.02%
2024/06/18	6	35.24	0	0.00	35.25	6	10,514	0.06%
2024/06/17	11	35.95	13	36.08	35.60	-2	10,483	-0.02%
2024/06/14	5	35.57	5.5	35.65	35.70	-0.5	10,383	0.00%
2024/06/13	19.5	35.62	22	35.48	35.50	-2.5	10,346	-0.02%
2024/06/12	2	35.63	11	35.46	35.60	-9	10,247	-0.09%
2024/06/11	9	34.18	1	34.45	34.40	8	10,134	0.08%
2024/06/07	0	34.65	1	35.00	34.75	-1	10,105	-0.01%
2024/06/06	33	35.07	27	34.46	34.30	6	10,067	0.06%
2024/06/05	9.5	35.10	0	0.00	34.90	9.5	9,918	0.10%
2024/06/04	14	35.34	12.1	35.63	35.20	1.9	9,799	0.02%
2024/06/03	51	37.05	17	36.52	36.25	34	9,642	0.35%
2024/05/31	14	36.55	32	36.25	36.45	-18	9,328	-0.19%
2024/05/30	31	36.44	44	36.38	35.65	-13	9,023	-0.14%
2024/05/29	144.6	38.16	82.9	38.26	36.85	61.7	8,603	0.72%	大買/
2024/05/28	229	34.44	273.2	35.22	36.45	-44.2	6,959	-0.63%	大買/大賣/
2024/05/27	21	33.44	49	33.10	33.15	-28	5,728	-0.49%
2024/05/24	2.1	31.20	22	31.13	31.30	-19.9	5,253	-0.38%
2024/05/23	16.2	31.38	3	31.23	30.65	13.2	5,233	0.25%
2024/05/22	6.2	30.91	2	31.13	31.15	4.2	5,133	0.08%
2024/05/21	7	30.80	5	30.70	30.80	2	5,158	0.04%
2024/05/20	4	30.89	21	31.19	30.90	-17	5,218	-0.33%
2024/05/17	10	30.65	0	0.00	30.10	10	5,196	0.19%
2024/05/16	0	0.00	20	30.31	30.20	-20	5,171	-0.39%
2024/05/15	19	29.87	0	0.00	29.95	19	5,148	0.37%
2024/05/14	1	30.45	56	30.10	30.25	-55	5,068	-1.08%
2024/05/13	1	28.60	6	28.43	28.65	-5	4,874	-0.10%
2024/05/10	8	28.07	0	0.00	28.10	8	4,880	0.16%
2024/05/09	7	28.34	1	28.60	28.10	6	4,836	0.12%
2024/05/08	4	28.50	1	28.35	28.55	3	4,830	0.06%
2024/05/07	2	28.70	0	0.00	28.70	2	4,811	0.04%
2024/05/06	1.2	28.83	2.1	29.21	28.95	-0.9	4,744	-0.02%
2024/05/03	18	29.06	12.4	28.82	28.75	5.6	4,735	0.12%
2024/05/02	54.1	29.02	23	28.80	28.60	31.1	4,680	0.67%
2024/04/30	8.1	30.46	65.7	30.27	31.05	-57.7	4,427	-1.30%
2024/04/29	10	28.10	9	28.56	28.60	1	4,130	0.02%
2024/04/26	8	27.80	1	27.75	27.70	7	4,191	0.17%
2024/04/24	0	0.00	8	28.33	28.30	-8	4,282	-0.19%
2024/04/23	0	0.00	1	27.40	27.45	-1	4,394	-0.02%
2024/04/22	14.1	27.49	0	0.00	26.75	14.1	4,619	0.31%
2024/04/19	58.1	27.87	0	0.00	27.60	58.1	4,610	1.26%
2024/04/18	1.1	28.55	47	29.61	29.35	-45.9	4,521	-1.01%
2024/04/17	22.2	29.45	47	29.45	28.90	-24.8	4,380	-0.57%
2024/04/16	47	28.91	50	28.95	29.30	-3	4,031	-0.07%
2024/04/15	20	27.74	1	27.75	27.80	19	3,762	0.50%
2024/04/12	46.1	28.48	2	28.45	28.30	44.1	3,692	1.19%
2024/04/11	5.1	28.16	0	0.00	28.00	5.1	3,659	0.14%
2024/04/10	8	28.24	4	28.29	28.30	4	3,656	0.11%
2024/04/09	12	27.88	0.1	28.05	27.90	11.9	3,676	0.32%
2024/04/08	4	27.81	2	27.85	27.70	2	3,693	0.05%
2024/04/03	2	27.90	0	0.00	27.95	2	3,706	0.05%
2024/04/02	2	28.08	2	28.15	28.00	0	3,719	0.00%
2024/04/01	2	28.45	0	0.00	28.40	2	3,742	0.05%
2024/03/28	4	28.08	0	0.00	27.95	4	3,811	0.10%
2024/03/27	0.2	28.40	0	0.00	28.25	0.2	3,820	0.00%
2024/03/26	10.2	28.39	0	0.00	28.30	10.2	3,833	0.27%
2024/03/25	49.2	28.93	11.9	29.23	29.15	37.2	3,806	0.98%
2024/03/22	23.2	28.75	4	28.55	28.80	19.2	3,777	0.51%
2024/03/21	4.1	28.93	5	28.74	28.90	-0.9	3,835	-0.02%
2024/03/20	1	28.75	0	0.00	28.50	1	4,000	0.02%
2024/03/19	0	0.00	11	28.70	28.75	-11	4,104	-0.27%
2024/03/18	16.1	28.95	0	0.00	28.95	16.1	4,133	0.39%
2024/03/15	7.1	29.44	0	0.00	28.80	7.1	4,224	0.17%
2024/03/14	43	29.28	17.3	29.59	29.30	25.7	4,331	0.59%
2024/03/13	8.3	30.50	2	30.15	30.20	6.3	4,480	0.14%
2024/03/12	0.1	31.20	10	31.05	31.15	-9.9	4,580	-0.22%
2024/03/08	1.2	31.32	1	31.20	31.20	0.2	4,753	0.00%
2024/03/07	1.2	31.54	4	31.54	31.50	-2.8	4,828	-0.06%
2024/03/06	0	0.00	11	32.29	32.00	-11	4,921	-0.22%
2024/03/05	12.1	32.20	2	32.30	32.45	10.1	5,081	0.20%
2024/03/04	6	32.83	5	32.70	32.65	1	5,571	0.02%
2024/03/01	97	32.82	4	32.74	32.60	93	5,889	1.58%
2024/02/29	0	0.00	1	33.05	33.10	-1	6,068	-0.02%
2024/02/27	4	32.80	24	32.91	32.95	-20	6,287	-0.32%
2024/02/26	24.1	33.51	4.1	33.12	33.50	20.1	6,529	0.31%
2024/02/23	5	33.58	3	33.70	33.15	2	6,921	0.03%
2024/02/22	7	33.36	19	33.39	33.40	-12	7,308	-0.16%
2024/02/21	3	33.73	2	33.35	33.30	1	7,988	0.01%
2024/02/20	8	33.52	8	33.38	33.40	0	8,652	0.00%
2024/02/19	6	32.63	4	32.79	32.75	2	8,679	0.02%
2024/02/16	12	32.13	6	32.31	32.80	6	8,759	0.07%
2024/02/15	0	31.45	10	31.60	31.50	-10	8,739	-0.11%
2024/02/05	2	30.95	2	31.03	30.95	0	8,754	0.00%
2024/02/02	6	31.93	0	0.00	31.70	6	8,750	0.07%
2024/02/01	0	0.00	6	32.20	32.30	-6	8,788	-0.07%
2024/01/31	5	32.29	6	33.00	32.30	-1	8,902	-0.01%
2024/01/30	3	32.17	0	0.00	32.20	3	9,526	0.03%
2024/01/29	2	31.95	1	32.45	32.65	1	9,790	0.01%
2024/01/26	5	32.24	0	0.00	32.05	5	9,797	0.05%
2024/01/25	3	32.73	0	0.00	32.60	3	9,790	0.03%
2024/01/24	3	33.47	1	33.60	33.30	2	9,809	0.02%
2024/01/23	15	34.21	16	34.00	33.80	-1	9,892	-0.01%
2024/01/22	1	33.85	26	34.11	34.30	-25	9,875	-0.25%
2024/01/19	6	32.89	0	0.00	33.10	6	9,889	0.06%
2024/01/18	2	32.20	0	0.00	32.40	2	10,046	0.02%
2024/01/17	12	33.21	4	33.05	33.20	8	10,531	0.08%
2024/01/16	10	33.52	15	33.33	33.45	-5	10,607	-0.05%
2024/01/15	3	32.62	3	32.62	32.70	0	10,773	0.00%
2024/01/12	29	32.24	18.4	31.61	31.50	10.6	10,860	0.10%
2024/01/11	4	32.64	0	0.00	32.70	4	10,872	0.04%
2024/01/10	9	32.29	0	0.00	32.15	9	11,077	0.08%
2024/01/09	1.2	32.34	9	32.37	32.25	-7.8	11,207	-0.07%
2024/01/08	1	32.75	2	33.23	32.75	-1	11,219	-0.01%
2024/01/05	2	33.08	1	33.10	33.00	1	11,247	0.01%
2024/01/04	2	33.08	3	32.87	32.80	-1	11,311	-0.01%
2024/01/03	2	33.25	6	33.42	33.25	-4	11,316	-0.04%
2024/01/02	3.5	34.03	2	34.45	33.75	1.5	11,308	0.01%
2023/12/29	3.1	34.31	5	34.21	34.35	-1.9	11,330	-0.02%
2023/12/28	1	34.20	2	34.10	34.00	-1	11,328	-0.01%
2023/12/27	11	34.16	27	34.36	34.10	-16	11,364	-0.14%
2023/12/26	4	34.21	3	34.15	34.10	1	11,341	0.01%
2023/12/25	1.6	33.78	3	33.48	33.30	-1.4	11,322	-0.01%
2023/12/22	11	33.55	2	33.50	33.60	9	11,316	0.08%
2023/12/21	5	33.18	0	0.00	33.20	5	11,318	0.04%
2023/12/20	5.1	33.77	1	33.70	33.70	4.1	11,327	0.04%
2023/12/19	12	33.52	30	33.36	33.70	-18	11,337	-0.16%
2023/12/18	37	34.35	31	34.23	34.05	6	11,374	0.05%
2023/12/15	38.2	35.53	7.4	35.73	34.85	30.8	11,431	0.27%
2023/12/14	6	36.47	13	36.63	36.65	-7	11,365	-0.06%
2023/12/13	5.5	36.14	17	36.19	36.30	-11.5	11,296	-0.10%
2023/12/12	14	36.05	3	36.27	36.10	11	11,364	0.10%
2023/12/11	13	36.82	0	0.00	36.55	13	11,377	0.11%
2023/12/08	18	36.66	49	36.52	36.40	-31	11,300	-0.27%
2023/12/07	14.1	35.74	8	36.26	35.55	6.1	11,179	0.05%
2023/12/06	3	35.37	0	0.00	36.10	3	11,165	0.03%
2023/12/05	8	34.75	2	34.78	34.80	6	11,140	0.05%
2023/12/04	6.1	35.27	6	35.23	35.05	0.1	11,398	0.00%
2023/12/01	3	36.17	4	36.14	35.75	-1	12,165	-0.01%
2023/11/30	11.1	36.11	14	36.25	36.15	-2.9	12,722	-0.02%
2023/11/29	45.1	37.03	31	36.53	36.40	14.1	12,666	0.11%
2023/11/28	17	36.55	23	36.70	36.50	-6	12,273	-0.05%
2023/11/27	5	35.94	26	36.13	35.65	-21	12,262	-0.17%
2023/11/24	42	35.84	22.1	35.69	35.55	19.9	12,347	0.16%
2023/11/22	38	36.13	47.1	35.80	36.05	-9.1	12,036	-0.08%
2023/11/21	35.1	35.14	14	35.35	35.40	21.1	11,773	0.18%
2023/11/20	76	35.46	317	35.23	35.65	-241	11,498	-2.10%	大賣/鉅額交易
2023/11/17	265	35.12	103.1	34.72	34.50	161.9	10,918	1.48%	大買/大賣/鉅額交易
2023/11/16	10	32.25	102	32.52	32.60	-92	10,420	-0.88%	大賣/
2023/11/15	9	31.68	7	32.11	31.60	2	10,384	0.02%
2023/11/14	11	31.51	1	31.50	31.50	10	10,460	0.10%
2023/11/13	0	31.45	21	31.40	31.40	-21	10,882	-0.19%
2023/11/10	39	31.34	1	31.31	31.10	38	10,947	0.35%
2023/11/09	11	31.66	51	31.82	31.85	-40	10,960	-0.36%
2023/11/08	43	32.64	20	32.31	32.15	23	11,004	0.21%
2023/11/07	155.1	33.10	56	33.16	33.05	99.1	10,987	0.90%	大買/
2023/11/06	16	32.34	26	32.24	32.55	-10	10,393	-0.10%
2023/11/03	0.1	30.10	4	30.10	29.95	-3.9	10,160	-0.04%
2023/11/02	4.2	30.09	4	30.08	30.05	0.2	10,209	0.00%
2023/11/01	6	29.73	8	29.93	29.65	-2	10,325	-0.02%
2023/10/31	4	30.31	30	30.85	30.10	-26	10,358	-0.25%
2023/10/30	13.2	31.93	14	31.86	31.65	-0.9	10,363	-0.01%
2023/10/27	16.2	31.91	17	31.85	31.60	-0.8	10,633	-0.01%
2023/10/26	20.6	32.32	11	32.15	32.10	9.6	10,757	0.09%
2023/10/25	51	33.00	72	33.08	32.50	-21	10,642	-0.20%
2023/10/24	9	31.81	6	31.83	31.45	3	10,226	0.03%
2023/10/23	38.4	32.39	31	32.27	31.80	7.4	10,124	0.07%
2023/10/20	28.1	31.38	34	31.94	32.05	-5.9	9,862	-0.06%
2023/10/19	34	31.50	65	31.63	31.70	-31	9,752	-0.32%
2023/10/18	28.2	31.69	15	31.55	31.45	13.2	9,680	0.14%
2023/10/17	9	31.41	17	31.57	31.15	-8	9,459	-0.08%
2023/10/16	3	30.57	1	30.45	30.50	2	9,335	0.02%
2023/10/13	2.3	30.34	5	30.40	30.30	-2.7	9,490	-0.03%
2023/10/12	6	30.60	5	30.55	30.60	1	9,693	0.01%
2023/10/11	0	0.00	14	30.10	29.75	-14	9,725	-0.14%
2023/10/06	1	29.85	3	30.15	30.20	-2	9,759	-0.02%
2023/10/05	18	30.14	8	30.02	29.95	10	9,883	0.10%
2023/10/04	2	29.43	2	29.48	29.55	0	9,867	0.00%
2023/10/03	12	29.90	6	29.91	29.85	6	9,889	0.06%
2023/10/02	3	29.48	1	29.50	29.55	2	9,919	0.02%
2023/09/28	1	29.75	3	29.65	29.05	-2	9,969	-0.02%
2023/09/27	7	29.05	11	29.09	29.15	-4	9,955	-0.04%
2023/09/26	5	29.43	0	0.00	29.20	5	10,014	0.05%
2023/09/25	1	29.90	20	29.71	29.65	-19	10,053	-0.19%
2023/09/22	2	29.70	6	29.74	29.85	-4	10,036	-0.04%
2023/09/21	4	29.55	3	29.70	29.55	1	10,024	0.01%
2023/09/20	13	30.61	2	30.75	30.35	11	9,971	0.11%
2023/09/19	7	31.91	1	32.20	31.30	6	9,890	0.06%
2023/09/18	1	32.55	6	32.62	32.40	-5	9,808	-0.05%
2023/09/15	6	32.28	13	32.39	32.25	-7	9,807	-0.07%
2023/09/14	28	32.44	8	32.50	32.35	20	9,797	0.20%
2023/09/13	7	32.05	7	31.79	31.70	0	9,827	0.00%
2023/09/12	7	32.23	0	0.00	31.80	7	10,153	0.07%
2023/09/11	8	31.76	0	0.00	32.05	8	10,958	0.07%
2023/09/08	15	32.20	26	31.96	32.10	-11	10,958	-0.10%
2023/09/07	33	32.75	7	32.68	32.50	26	10,923	0.24%
2023/09/06	102.5	33.73	10	33.76	33.05	92.5	10,635	0.87%	大買/
2023/09/05	26	33.35	143.5	34.55	35.10	-117.5	9,827	-1.20%	大賣/鉅額交易
2023/09/04	2	31.10	29	31.71	31.95	-27	9,305	-0.29%
2023/09/01	23	31.50	10	31.88	31.25	13	9,424	0.14%
2023/08/31	27	31.80	18.8	31.79	32.25	8.2	9,306	0.09%
2023/08/30	6.4	32.00	90.1	31.93	31.95	-83.7	8,982	-0.93%
2023/08/29	10	30.62	14	30.70	30.65	-4	8,706	-0.05%
2023/08/28	1.5	31.68	11	31.33	31.05	-9.5	8,644	-0.11%
2023/08/25	20	31.63	15	31.50	31.55	5	8,508	0.06%
2023/08/24	10	31.06	22	31.14	31.10	-12	8,399	-0.14%
2023/08/23	17	31.17	9	31.03	31.20	8	8,243	0.10%
2023/08/22	36.1	31.28	12	30.93	30.35	24.1	8,073	0.30%
2023/08/21	20.1	31.00	16	30.97	31.05	4.1	7,785	0.05%
2023/08/18	25	31.02	31	30.69	30.25	-6	7,662	-0.08%
2023/08/17	48	30.73	39	31.01	31.10	9	7,479	0.12%
2023/08/16	11.1	29.30	13	29.44	29.90	-1.9	7,025	-0.03%
2023/08/15	1.3	29.02	2	29.28	28.85	-0.7	6,925	-0.01%
2023/08/14	20.1	28.91	6	29.50	28.80	14.1	6,873	0.21%
2023/08/11	3	29.68	30	29.84	30.15	-27	6,759	-0.40%
2023/08/10	13.1	29.11	4	28.90	28.95	9.1	6,652	0.14%
2023/08/09	12	30.20	0	0.00	30.05	12	6,581	0.18%
2023/08/08	19	30.04	2	29.80	29.85	17	6,524	0.26%
2023/08/07	22.2	30.43	11	30.51	30.70	11.2	6,442	0.17%
2023/08/04	2	28.90	8	30.04	30.25	-6	6,298	-0.10%
2023/08/02	21	29.13	12	29.17	29.00	9	6,204	0.15%
2023/08/01	50	30.55	23.1	30.04	30.05	26.9	6,084	0.44%
2023/07/31	18.1	30.24	9	30.63	30.75	9.1	5,752	0.16%
2023/07/28	4	29.61	0	0.00	29.50	4	5,499	0.07%
2023/07/27	8	30.24	12	30.31	30.40	-4	5,410	-0.07%
2023/07/26	15	29.94	9	30.07	29.75	6	5,267	0.11%
2023/07/25	11	29.98	13	29.82	29.95	-2	5,141	-0.04%
2023/07/24	1	28.05	12	28.13	28.00	-11	4,986	-0.22%
2023/07/21	1	28.60	2	28.83	28.60	-1	4,958	-0.02%
2023/07/20	0.1	28.69	1	28.40	28.80	-0.9	4,955	-0.02%
2023/07/19	4.2	28.54	8	28.38	28.30	-3.9	4,929	-0.08%
2023/07/18	29.2	29.73	21	29.50	28.85	8.2	4,886	0.17%
2023/07/17	30.1	30.86	17	30.77	30.65	13.1	4,704	0.28%
2023/07/14	4	29.50	4	29.83	29.65	0	4,481	0.00%
2023/07/13	5.3	29.08	13	29.35	29.00	-7.7	4,462	-0.17%
2023/07/12	26.5	29.54	20	29.59	29.20	6.5	4,399	0.15%
2023/07/11	5	28.35	4	28.35	28.80	1	4,250	0.02%
2023/07/10	4	28.53	6	28.48	28.55	-2	4,230	-0.05%
2023/07/07	11	29.41	35	29.25	28.75	-24	4,200	-0.57%
2023/07/06	13	29.20	22	29.34	30.05	-9	4,127	-0.22%
2023/07/05	5	29.70	8	29.40	29.30	-3	4,048	-0.07%
2023/07/04	20	29.43	25	29.56	29.90	-5	4,014	-0.12%
2023/07/03	29	29.43	7	29.37	29.50	22	3,942	0.56%
2023/06/29	5	28.82	1	28.60	28.75	4	3,916	0.10%
2023/06/28	5	28.90	1	28.45	28.25	4	3,892	0.10%
2023/06/27	11	28.73	10	28.68	28.45	1	3,869	0.03%
2023/06/26	5	29.60	6	29.55	29.40	-1	3,808	-0.03%
2023/06/21	2	29.80	7	29.75	29.90	-5	3,773	-0.13%
2023/06/20	21.1	30.56	6	30.13	30.35	15.1	3,716	0.40%
2023/06/19	20	30.05	14	30.51	30.75	6	3,633	0.17%
2023/06/16	67.1	30.60	31	30.72	29.95	36.1	3,467	1.04%
2023/06/15	92	31.04	69.4	30.97	31.40	22.6	3,062	0.74%
2023/06/14	13	28.57	7	29.10	29.55	6	2,171	0.28%
2023/06/13	4.2	26.55	7	26.81	26.90	-2.9	2,045	-0.14%
2023/06/12	4	26.13	2	26.35	26.40	2	1,973	0.10%
2023/06/09	0	0.00	4	26.65	26.70	-4	1,936	-0.21%
2023/06/08	7.2	26.76	5	26.76	26.85	2.2	1,884	0.12%
2023/06/07	10	26.19	13.1	26.43	26.60	-3.1	1,738	-0.18%
2023/06/06	4	25.11	1	25.40	25.20	3	1,507	0.20%
2023/06/05	2	25.35	4	25.65	25.30	-2	1,536	-0.13%
2023/06/01	2	25.20	0	0.00	25.15	2	1,529	0.13%
2023/05/31	3	25.20	0	0.00	25.25	3	1,539	0.19%
2023/05/30	2	25.38	5	25.08	25.35	-3	1,523	-0.20%
2023/05/26	0	0.00	7	24.33	24.30	-7	1,499	-0.47%
2023/05/23	0	0.00	1	24.25	24.20	-1	1,598	-0.06%
2023/05/19	3.2	23.71	1	23.70	23.70	2.2	1,701	0.13%
2023/05/18	0.2	23.60	0	0.00	23.50	0.2	1,717	0.01%
2023/05/17	0.3	23.52	0	0.00	23.60	0.3	1,742	0.01%
2023/05/16	0	0.00	1	23.20	23.20	-1	1,757	-0.06%
2023/05/15	3	23.10	0	0.00	23.10	3	1,776	0.17%
2023/05/08	9.1	23.82	1	23.90	23.60	8.1	2,312	0.35%
2023/05/05	0	0.00	1	23.90	23.90	-1	2,364	-0.04%
2023/05/03	5	23.80	0	0.00	23.80	5	2,422	0.21%
2023/05/02	2	24.00	0	0.00	23.95	2	2,433	0.08%
2023/04/28	1.2	23.94	0	0.00	23.70	1.2	2,448	0.05%
2023/04/27	0.1	23.75	0	0.00	23.70	0.1	2,451	0.01%
2023/04/25	2	23.60	1	23.90	23.50	1	2,443	0.04%
2023/04/24	0	0.00	1	24.35	24.25	-1	2,416	-0.04%
2023/04/20	2	24.88	0	0.00	24.85	2	2,401	0.08%
2023/04/18	1	26.15	18	26.31	25.60	-17	2,415	-0.70%
2023/04/13	4	25.10	0	0.00	25.05	4	2,302	0.17%
2023/04/12	5	25.44	2	25.50	25.55	3	2,280	0.13%
2023/04/11	21	24.96	21	25.10	25.20	0	2,262	0.00%
2023/04/10	1.3	24.81	0	0.00	24.75	1.3	2,251	0.06%
2023/04/07	1	24.90	0.1	24.95	24.85	0.9	2,248	0.04%
2023/04/06	10	24.60	0	0.00	24.70	10	2,250	0.44%
2023/03/31	1	24.80	2	24.95	24.90	-1	2,248	-0.04%
2023/03/30	1	24.65	4	25.25	25.05	-3	2,231	-0.13%
2023/03/29	0	24.40	1.1	24.20	24.20	-1.1	2,172	-0.05%
2023/03/28	0	24.75	2.4	24.51	24.50	-2.3	2,168	-0.11%
2023/03/27	0	0.00	0.7	25.00	24.85	-0.7	2,152	-0.03%
2023/03/24	2	25.20	6	24.94	25.05	-4	2,162	-0.19%
2023/03/23	0.1	25.03	3	24.90	25.00	-2.9	2,152	-0.13%
2023/03/22	4	25.13	20	24.90	24.90	-16	2,147	-0.74%
2023/03/21	1	25.25	0	0.00	25.25	1	2,122	0.05%
2023/03/20	2.3	25.20	3	25.20	25.25	-0.7	2,113	-0.03%
2023/03/17	10	25.10	0	0.00	24.95	10	2,120	0.47%
2023/03/16	0	0.00	1	25.35	25.05	-1	2,132	-0.05%
2023/03/15	0	0.00	1	25.90	25.70	-1	2,140	-0.05%
2023/03/14	0	25.38	1	25.20	25.20	-1	2,165	-0.05%
2023/03/13	1	24.90	1	24.85	25.30	0	2,246	0.00%
2023/03/10	1	25.55	16	25.67	25.45	-15	2,259	-0.66%
2023/03/09	7.2	26.31	4	26.55	26.20	3.2	2,258	0.14%
2023/03/07	10	26.20	0	0.00	26.20	10	2,214	0.45%
2023/03/06	5	26.25	0.1	26.35	26.15	4.9	2,209	0.22%
2023/03/03	4.1	26.08	0.1	26.00	26.05	4	2,209	0.18%
2023/03/02	7	25.76	4.1	25.80	25.80	2.9	2,248	0.13%
2023/03/01	1	25.80	0	0.00	25.80	1	2,243	0.04%
2023/02/24	14	26.48	2	26.55	26.10	12	2,231	0.54%
2023/02/23	19	26.49	11.2	26.42	26.35	7.9	2,185	0.36%
2023/02/22	6	25.81	2	25.55	25.90	4	2,141	0.19%
2023/02/21	2	26.05	3	26.13	26.00	-1	2,133	-0.05%
2023/02/20	0	0.00	16.1	26.71	26.50	-16.1	2,140	-0.75%
2023/02/17	2	26.03	6	26.07	26.20	-4	2,082	-0.19%
2023/02/16	4	25.83	2	25.70	25.90	2	2,074	0.10%
2023/02/15	0	0.00	2	25.45	25.45	-2	2,113	-0.09%
2023/02/14	16	25.80	0	0.00	25.60	16	2,108	0.76%
2023/02/13	6	25.55	3	25.35	25.60	3	2,120	0.14%
2023/02/10	19	25.54	15	25.44	25.60	4	2,136	0.19%
2023/02/09	12.1	26.20	11.4	26.34	26.25	0.7	2,069	0.03%
2023/02/08	10	26.30	17.8	26.15	26.55	-7.8	1,913	-0.41%
2023/02/07	0	25.00	0	0.00	25.00	0	1,655	0.00%
2023/02/06	5	25.08	0.1	25.05	24.85	4.9	1,661	0.30%
2023/02/03	3	24.90	20	25.01	24.95	-17	1,652	-1.03%
2023/02/02	3	24.83	0	0.00	24.70	3	1,596	0.19%
2023/02/01	0	24.20	0	0.00	24.40	0	1,570	0.00%
2023/01/31	4.2	23.68	0	0.00	23.80	4.2	1,562	0.27%
2023/01/30	0	0.00	3	23.40	23.40	-3	1,563	-0.19%
2023/01/17	3	22.50	3	22.60	22.80	0	1,553	0.00%
2023/01/16	3	22.75	0	0.00	22.60	3	1,560	0.19%
2023/01/13	0	0.00	1	22.80	22.75	-1	1,564	-0.06%
2023/01/12	0	0.00	6	23.05	23.00	-6	1,572	-0.38%
2023/01/10	0	23.05	2	23.10	23.25	-2	1,621	-0.12%
2023/01/09	3	23.37	3	23.45	23.25	0	1,651	0.00%
2023/01/06	3	23.08	3	22.95	23.15	0	1,654	0.00%
2022/12/30	5	22.40	0	0.00	22.40	5	1,781	0.28%
2022/12/28	0	0.00	1	22.60	22.40	-1	1,886	-0.05%
2022/12/26	3	22.80	1	22.65	22.65	2	1,920	0.10%
2022/12/23	0	0.00	2	22.93	22.85	-2	1,934	-0.10%
2022/12/21	1	23.10	1	23.30	22.90	0	2,003	0.00%
2022/12/20	2	23.53	3	23.48	23.00	-1	2,032	-0.05%
2022/12/16	2	24.23	0	0.00	24.15	2	2,121	0.09%
2022/12/15	0	0.00	1	24.90	24.80	-1	2,147	-0.05%
2022/12/13	0	0.00	1	24.55	24.60	-1	2,254	-0.04%
2022/12/09	2	24.85	10	24.60	24.60	-8	2,692	-0.30%
2022/12/08	2	24.58	1	24.95	24.95	1	2,700	0.04%
2022/12/07	4	24.40	3	24.30	24.20	1	2,690	0.04%
2022/12/06	4	24.93	5	24.64	24.60	-1	2,733	-0.04%
2022/12/05	2.1	25.94	1	25.50	25.50	1.1	2,702	0.04%
2022/12/02	5	25.48	0	0.00	25.55	5	2,631	0.19%
2022/12/01	1	25.20	1	25.35	25.20	0	2,620	0.00%
2022/11/30	0	0.00	13	24.87	24.85	-13	2,643	-0.49%
2022/11/29	1	24.30	7	24.44	24.55	-6	2,664	-0.23%
2022/11/28	5	24.40	6	24.33	24.55	-1	2,673	-0.04%
2022/11/25	25	24.86	20	24.68	24.55	5	2,679	0.19%
2022/11/24	5	25.08	0	0.00	25.05	5	2,680	0.19%
2022/11/21	0	0.00	1	24.30	24.20	-1	2,687	-0.04%
2022/11/18	3	24.60	3	24.50	24.20	0	2,777	0.00%
2022/11/17	1	24.85	10	24.60	24.60	-9	2,774	-0.32%
2022/11/16	12	24.74	5	24.63	24.75	7	2,778	0.25%
2022/11/15	0	0.00	25	24.33	24.45	-25	2,755	-0.91%
2022/11/14	2	24.25	4	24.18	24.20	-2	2,762	-0.07%
2022/11/11	19	24.32	11	24.27	24.10	8	2,778	0.29%
2022/11/10	1	24.45	3	24.50	24.50	-2	2,753	-0.07%
2022/11/09	0.4	24.30	7	24.36	24.35	-6.7	2,768	-0.24%
2022/11/08	2	23.83	2	23.75	23.70	0	2,920	0.00%
2022/11/07	3	23.70	1	23.85	23.70	2	2,923	0.07%
2022/11/04	5	23.52	0	0.00	23.50	5	2,976	0.17%
2022/11/03	0	0.00	5	22.93	23.20	-5	2,969	-0.17%
2022/11/02	0	0.00	2	22.68	23.15	-2	2,981	-0.07%
2022/11/01	28	22.73	6	22.72	22.65	22	2,976	0.74%
2022/10/28	5	22.60	0	0.00	22.15	5	3,004	0.17%
2022/10/27	0	0.00	2	22.40	22.50	-2	3,019	-0.07%
2022/10/26	3	22.10	3	21.87	21.80	0	3,028	0.00%
2022/10/25	4	22.00	4	22.35	22.00	0	3,033	0.00%
2022/10/24	0	0.00	1	22.50	22.30	-1	3,040	-0.03%
2022/10/21	2	21.90	2	22.30	21.80	0	3,071	0.00%
2022/10/19	0	0.00	5	22.68	22.40	-5	3,146	-0.16%
2022/10/18	3	22.80	0	0.00	22.65	3	3,160	0.09%
2022/10/17	2	21.65	1	21.45	22.70	1	3,291	0.03%
2022/10/14	1	21.90	3.4	21.88	22.35	-2.4	3,456	-0.07%
2022/10/13	2	20.50	2	20.90	20.35	0	3,744	0.00%
2022/10/12	33	21.99	20	22.25	22.15	13	3,737	0.35%
2022/10/11	2	22.65	3	22.83	22.30	-1	3,761	-0.03%
2022/10/07	1	23.90	3.5	24.15	23.90	-2.5	3,875	-0.06%
2022/10/06	3.3	24.12	0	0.00	24.10	3.3	3,973	0.08%
2022/10/05	1	23.85	0	0.00	23.60	1	4,005	0.02%
2022/10/04	0	0.00	4	23.41	23.60	-4	4,093	-0.10%
2022/10/03	0	0.00	20	22.63	22.60	-20	4,092	-0.49%
2022/09/30	22	21.85	2	22.00	22.50	20	4,135	0.48%
2022/09/29	1	22.35	1	22.60	22.35	0	4,173	0.00%
2022/09/28	11	22.80	7	22.50	21.95	4	4,237	0.09%
2022/09/27	0	0.00	1	22.85	23.25	-1	4,219	-0.02%
2022/09/26	3	22.93	1	22.55	22.60	2	4,227	0.05%
2022/09/23	0	0.00	2	24.35	24.40	-2	4,290	-0.05%
2022/09/22	2	24.38	0	0.00	24.30	2	4,483	0.04%
2022/09/21	5	24.65	3	24.70	24.75	2	4,502	0.04%
2022/09/20	5	25.39	3	25.30	25.25	2	4,480	0.04%
2022/09/19	2	25.95	3	25.95	25.85	-1	4,444	-0.02%
2022/09/16	11	26.87	83.3	26.76	26.75	-72.3	4,354	-1.66%
2022/09/15	1	24.90	4	25.00	25.15	-3	4,087	-0.07%
2022/09/14	4	24.60	10	24.75	24.80	-6	4,113	-0.14%
2022/09/13	12	25.40	6	25.43	25.25	6	4,128	0.15%
2022/09/12	1	25.00	2	25.10	24.90	-1	4,159	-0.02%
2022/09/08	4	24.35	6	24.43	24.85	-2	4,220	-0.05%
2022/09/07	32	24.52	0	0.00	24.30	32	4,276	0.75%
2022/09/06	4	24.78	3	24.67	24.30	1	4,314	0.02%
2022/09/05	2	25.20	0	0.00	25.25	2	4,328	0.05%
2022/09/02	7	25.96	2	26.05	25.95	5	4,416	0.11%
2022/09/01	28	26.16	2	26.20	26.20	26	4,490	0.58%
2022/08/31	10	26.10	2	26.40	26.35	8	4,522	0.18%
2022/08/30	4	26.15	0	0.00	26.20	4	4,566	0.09%
2022/08/29	32	26.12	5	26.10	26.05	27	4,584	0.59%
2022/08/26	7	26.93	7	27.17	26.90	0	4,604	0.00%
2022/08/25	8.2	26.96	6	26.87	26.95	2.2	4,627	0.05%
2022/08/24	2	26.30	0	0.00	26.15	2	4,615	0.04%
2022/08/23	8	25.99	3	26.05	26.10	5	4,726	0.11%
2022/08/22	3	26.42	2	26.30	26.30	1	4,794	0.02%
2022/08/19	13.1	26.72	5	26.76	26.75	8.1	4,801	0.17%
2022/08/18	0.2	26.16	0.2	26.30	26.55	0	4,807	0.00%
2022/08/17	4.1	26.46	1.6	26.47	26.25	2.5	4,826	0.05%
2022/08/16	1.4	26.58	1.2	26.53	26.35	0.2	4,838	0.00%
2022/08/15	23.3	26.20	30	26.48	26.60	-6.7	4,858	-0.14%
2022/08/12	3.3	27.63	5	27.95	28.10	-1.7	4,734	-0.04%
2022/08/11	5	27.60	3	27.40	27.30	2	4,772	0.04%
2022/08/10	1	27.90	0	28.50	27.80	1	4,783	0.02%
2022/08/09	0.1	27.96	5	28.00	28.10	-4.9	4,838	-0.10%
2022/08/08	4	28.23	0	0.00	28.25	4	4,961	0.08%
2022/08/05	1.2	28.46	2.3	28.41	28.45	-1.1	5,096	-0.02%
2022/08/04	3	27.52	0	0.00	27.90	3	5,147	0.06%
2022/08/03	0.3	28.15	1	28.10	27.80	-0.7	5,194	-0.01%
2022/08/02	2.2	28.30	6	28.20	28.30	-3.9	5,227	-0.07%
2022/08/01	3.1	28.81	0	0.00	28.85	3.1	5,249	0.06%
2022/07/29	4	29.11	3	29.14	28.95	1	5,277	0.02%
2022/07/28	3.1	29.05	0	29.50	28.85	3.1	5,430	0.06%
2022/07/27	1	29.05	1.5	29.25	29.30	-0.5	5,404	-0.01%
2022/07/26	5.6	28.97	4	29.00	28.75	1.6	5,373	0.03%
2022/07/25	4.1	29.41	3	29.33	29.45	1.1	5,371	0.02%
2022/07/22	10	30.00	3.3	29.93	29.90	6.7	5,370	0.12%
2022/07/21	20.3	29.66	11.5	29.79	30.10	8.8	5,286	0.17%
2022/07/20	7	30.03	15.2	29.93	29.10	-8.2	5,115	-0.16%
2022/07/19	0	0.00	5.3	27.84	27.95	-5.3	4,844	-0.11%
2022/07/18	5	27.49	5	27.45	27.50	0	4,858	0.00%
2022/07/15	8.1	27.02	24.2	27.12	26.95	-16.1	5,025	-0.32%
2022/07/14	12.2	25.60	3.3	25.60	25.85	8.9	4,955	0.18%
2022/07/13	4	27.85	3	27.93	27.70	1	4,869	0.02%
2022/07/12	20.4	27.22	3	26.92	26.50	17.4	4,808	0.36%
2022/07/11	0.1	28.79	1	29.00	28.50	-0.9	4,780	-0.02%
2022/07/08	1.1	28.90	6	29.15	29.00	-4.9	4,816	-0.10%
2022/07/07	3	27.90	3	27.95	28.10	0	4,809	0.00%
2022/07/06	15	28.53	7	28.00	27.70	8	4,808	0.17%
2022/07/05	2.1	28.92	3	28.98	29.20	-0.9	4,774	-0.02%
2022/07/04	2.8	28.59	1	28.90	28.45	1.8	4,773	0.04%
2022/07/01	20.1	29.45	18	29.16	28.55	2.1	4,815	0.04%
2022/06/30	27	31.04	26	30.98	30.85	1	4,766	0.02%
2022/06/29	1.1	29.98	0	0.00	30.45	1.1	4,671	0.02%
2022/06/28	11	29.93	20	30.10	30.05	-9	4,808	-0.19%
2022/06/27	0.2	30.78	14.3	30.82	30.85	-14.1	5,167	-0.27%
2022/06/24	9.1	30.08	29.3	29.81	29.60	-20.2	5,170	-0.39%
2022/06/23	4	29.35	1	29.95	29.35	3	5,156	0.06%
2022/06/22	26	29.80	0	0.00	29.75	26	5,153	0.50%
2022/06/21	4	30.20	2.6	30.49	31.10	1.4	5,227	0.03%
2022/06/20	6	30.73	3	30.58	29.65	3	5,299	0.06%
2022/06/17	10.2	31.64	14	31.41	31.60	-3.8	5,223	-0.07%
2022/06/16	10.6	32.59	10.5	32.40	32.20	0.1	5,176	0.00%
2022/06/15	12	32.93	15.3	33.12	33.25	-3.3	5,162	-0.06%
2022/06/14	3.4	33.05	14	32.86	33.35	-10.6	5,151	-0.21%
2022/06/13	16.4	33.61	1	33.75	33.40	15.4	5,148	0.30%
2022/06/10	8.2	35.69	13	35.51	35.40	-4.9	5,061	-0.10%
2022/06/09	23	36.60	10.2	36.40	36.40	12.9	4,991	0.26%
2022/06/08	0.1	36.70	2	36.63	36.75	-1.9	4,992	-0.04%
2022/06/07	0.7	36.39	2	36.45	36.35	-1.3	4,973	-0.03%
2022/06/06	8.1	36.30	2	36.48	36.25	6.1	4,982	0.12%
2022/06/02	1	37.05	12.1	37.03	36.80	-11.1	5,005	-0.22%
2022/06/01	5.3	36.81	2.1	37.15	36.65	3.2	4,991	0.06%
2022/05/31	4	36.75	2.5	36.83	37.00	1.5	4,946	0.03%
2022/05/30	27	36.40	63	36.42	36.45	-36	4,853	-0.74%
2022/05/27	0.3	35.90	15	35.95	35.85	-14.8	4,814	-0.31%
2022/05/26	4	35.89	10	35.45	35.45	-6	4,831	-0.12%
2022/05/25	7.1	35.75	1	35.30	35.95	6.1	4,831	0.13%
2022/05/24	1	35.90	3	35.72	35.25	-2	4,852	-0.04%
2022/05/23	0	0.00	4	36.10	35.90	-4	4,833	-0.08%
2022/05/20	2	36.15	1	35.95	35.95	1	4,843	0.02%
2022/05/19	1.1	36.18	6	35.15	36.20	-4.9	4,810	-0.10%
2022/05/18	1.2	35.63	18	35.81	35.75	-16.9	4,755	-0.35%
2022/05/17	31	35.71	36.3	35.78	35.80	-5.3	4,717	-0.11%
2022/05/16	70.3	35.60	4.2	35.59	35.20	66.1	4,763	1.39%
2022/05/13	3	34.78	3	34.93	35.10	0	4,721	0.00%
2022/05/12	3	34.37	3	34.02	33.60	0	4,620	0.00%
2022/05/11	3.3	34.44	8	34.53	34.60	-4.7	4,586	-0.10%
2022/05/10	2	33.90	0	0.00	34.15	2	4,553	0.04%
2022/05/09	1	33.50	0	33.80	33.50	1	4,581	0.02%
2022/05/06	6	34.54	1	34.20	34.90	5	4,585	0.11%
2022/05/05	6.1	35.43	14.3	35.47	35.30	-8.2	4,605	-0.18%
2022/05/04	0	0.00	13	34.13	34.10	-13	4,478	-0.29%
2022/05/03	2	33.55	40	33.35	33.65	-38	4,509	-0.84%
2022/04/29	25	33.73	21	33.33	33.15	4	4,559	0.09%
2022/04/28	5	33.34	3.3	32.85	33.05	1.7	4,585	0.04%
2022/04/27	2	33.07	0	0.00	33.00	2	4,581	0.04%
2022/04/26	48	34.09	11	33.65	33.85	37	4,542	0.81%
2022/04/25	15	34.10	5	34.16	34.00	10	4,552	0.22%
2022/04/22	11.3	35.78	2.1	36.15	35.75	9.2	4,546	0.20%
2022/04/21	27.3	36.56	2.8	36.29	36.70	24.5	4,585	0.53%
2022/04/20	0	0.00	1	34.70	35.90	-1	4,424	-0.02%
2022/04/19	0	0.00	0	34.75	34.65	0	4,419	0.00%
2022/04/18	1	34.00	3	34.12	33.95	-2	4,543	-0.04%
2022/04/15	7	35.49	1	35.05	34.95	6	4,592	0.13%
2022/04/14	0	0.00	18	35.01	35.40	-18	4,677	-0.38%
2022/04/13	10	34.10	10	34.50	34.95	0	4,706	0.00%
2022/04/12	10.1	33.80	2.4	33.76	33.50	7.7	5,002	0.15%
2022/04/11	10.2	34.11	18	34.23	34.00	-7.8	5,567	-0.14%
2022/04/08	0	0.00	0.3	35.15	35.40	-0.3	5,551	-0.01%
2022/04/07	0.9	35.59	13	35.66	34.90	-12.1	5,572	-0.22%
2022/04/06	2.7	36.82	5.1	36.87	36.80	-2.3	5,606	-0.04%
2022/04/01	12	36.88	21.4	37.18	37.30	-9.4	5,591	-0.17%
2022/03/31	13.6	37.23	12	37.40	36.85	1.6	5,538	0.03%
2022/03/30	54.9	37.23	36	37.15	36.50	18.9	5,398	0.35%
2022/03/29	5	34.85	88	35.05	34.95	-83	5,066	-1.64%
2022/03/28	7	34.04	8.5	34.29	34.35	-1.5	5,102	-0.03%
2022/03/25	0.1	34.85	16.6	34.74	34.55	-16.5	5,198	-0.32%
2022/03/24	63	35.69	28.1	35.45	35.40	34.9	5,192	0.67%
2022/03/23	20	35.69	0	0.00	35.85	20	5,141	0.39%
2022/03/22	1	34.40	1	34.55	34.45	0	5,173	0.00%
2022/03/21	0	34.50	10	34.60	34.35	-10	5,248	-0.19%
2022/03/18	0	33.85	8	34.10	34.50	-8	5,348	-0.15%
2022/03/17	2	33.55	20	33.45	33.65	-18	5,419	-0.33%
2022/03/16	11.2	32.09	0	0.00	32.00	11.2	5,540	0.20%
2022/03/15	2.1	32.59	5	32.70	32.25	-2.9	5,678	-0.05%
2022/03/14	7	33.76	0	0.00	33.45	7	5,776	0.12%
2022/03/11	14	33.38	4	33.70	33.65	10	5,927	0.17%
2022/03/10	1	33.30	5	33.35	33.55	-4	6,021	-0.07%
2022/03/09	2.2	32.35	14	32.19	32.60	-11.9	6,205	-0.19%
2022/03/08	13	32.22	8	32.85	31.90	5	6,357	0.08%
2022/03/07	4	33.50	6	33.38	33.20	-2	6,523	-0.03%
2022/03/04	2	35.18	1	34.90	34.90	1	6,723	0.01%
2022/03/03	5	35.73	1	35.50	35.45	4	6,889	0.06%
2022/03/02	2	35.53	5.4	34.83	35.65	-3.4	7,050	-0.05%
2022/03/01	3	34.27	7	34.60	34.70	-4	7,240	-0.06%
2022/02/25	8.2	33.90	3	33.80	33.80	5.2	7,377	0.07%
2022/02/24	23.1	33.90	11	33.60	33.50	12.1	7,578	0.16%
2022/02/23	2	34.50	7	34.69	34.65	-5	7,656	-0.07%
2022/02/22	5	34.90	3	34.77	34.45	2	7,912	0.03%
2022/02/21	2	35.42	21	35.36	35.40	-19	8,381	-0.23%
2022/02/18	4	35.55	5	35.59	35.80	-1	9,702	-0.01%
2022/02/17	3	36.40	1.3	35.95	35.95	1.7	10,065	0.02%
2022/02/16	7	36.36	4	36.54	36.30	3	10,956	0.03%
2022/02/15	0	0.00	23	36.23	36.25	-23	11,511	-0.20%
2022/02/14	14	35.13	23	35.10	34.90	-9	11,760	-0.08%
2022/02/11	4	36.20	0	0.00	36.10	4	11,941	0.03%
2022/02/10	8.1	36.21	2	36.68	36.40	6.1	12,319	0.05%
2022/02/09	5	36.70	16	36.55	36.70	-11	12,438	-0.09%
2022/02/08	12	35.76	8	35.76	35.80	4	12,686	0.03%
2022/02/07	4	35.05	17	34.84	35.75	-13	13,044	-0.10%
2022/01/26	6	33.75	1	34.15	33.75	5	13,683	0.04%
2022/01/25	1.1	34.37	9	34.08	33.70	-7.9	15,412	-0.05%
2022/01/24	2	34.15	6	34.00	34.95	-4	15,995	-0.03%
2022/01/21	9	35.08	1	35.00	35.00	8	16,155	0.05%
2022/01/20	0	0.00	2	36.30	36.10	-2	16,284	-0.01%
2022/01/19	5	36.27	4	36.40	36.10	1	16,426	0.01%
2022/01/18	12	36.87	13	36.65	36.50	-1	16,785	-0.01%
2022/01/17	0	0.00	3.2	36.11	36.90	-3.2	17,040	-0.02%
2022/01/14	5	35.18	12	34.98	35.50	-7	17,516	-0.04%
2022/01/13	1	36.20	12	36.20	36.05	-11	17,827	-0.06%
2022/01/12	20.2	36.54	8	36.31	36.30	12.2	17,937	0.07%
2022/01/11	25.4	36.86	10	36.70	36.35	15.4	18,098	0.08%
2022/01/10	8	37.14	13	37.29	37.05	-5	18,078	-0.03%
2022/01/07	31.1	37.86	9.4	37.51	37.45	21.7	18,091	0.12%
2022/01/06	12	38.73	6	38.82	39.10	6	17,986	0.03%
2022/01/05	30.3	39.61	23	39.46	39.20	7.3	17,999	0.04%
2022/01/04	46.2	40.48	52	40.30	41.30	-5.8	17,754	-0.03%
2022/01/03	4	38.61	5	38.76	38.60	-1	17,259	-0.01%
2021/12/30	3	38.83	2	38.90	38.85	1	17,319	0.01%
2021/12/29	13	39.18	12	39.22	39.00	1	17,393	0.01%
2021/12/28	1	38.65	1	39.25	39.00	0	17,464	0.00%
2021/12/27	13	38.67	4	38.83	38.85	9	17,587	0.05%
2021/12/24	4	38.65	0	0.00	38.45	4	17,767	0.02%
2021/12/23	3	38.87	4	39.00	38.75	-1	17,803	-0.01%
2021/12/22	6	38.92	0	0.00	38.80	6	17,907	0.03%
2021/12/21	8	38.68	6	38.92	38.80	2	18,165	0.01%
2021/12/20	1	38.15	2	38.20	38.30	-1	18,233	-0.01%
2021/12/17	9	38.40	5	38.38	38.35	4	18,282	0.02%
2021/12/16	3	39.13	5	39.36	39.25	-2	18,301	-0.01%
2021/12/15	9	38.35	6	38.33	38.90	3	18,308	0.02%
2021/12/14	3	38.25	3.1	38.50	38.05	-0.1	18,310	0.00%
2021/12/13	10	38.72	2	38.75	38.55	8	18,304	0.04%
2021/12/10	12	39.47	6	39.43	39.20	6	18,346	0.03%
2021/12/09	20	40.91	29	40.91	40.40	-9	18,419	-0.05%
2021/12/08	3	40.88	7	40.95	40.60	-4	18,360	-0.02%
2021/12/07	11.3	40.82	1	41.20	40.65	10.3	18,450	0.06%
2021/12/06	19	40.68	9	40.69	40.80	10	18,441	0.05%
2021/12/03	12	41.22	33	41.34	41.25	-21	18,607	-0.11%
2021/12/02	7	41.31	16	41.30	40.30	-9	18,681	-0.05%
2021/12/01	10	40.69	20	40.71	41.40	-10	18,887	-0.05%
2021/11/30	12	40.13	28	40.73	41.60	-16	19,204	-0.08%
2021/11/29	5.1	38.05	26	38.70	38.90	-20.9	20,669	-0.10%
2021/11/26	47	39.15	6	38.70	38.55	41	21,153	0.19%
2021/11/25	7	40.44	21	40.55	40.15	-14	21,179	-0.07%
2021/11/24	12	39.50	4	39.71	39.60	8	21,052	0.04%
2021/11/23	39	40.27	31	40.39	39.90	8	21,047	0.04%
2021/11/22	20.1	41.15	25	41.28	41.15	-4.9	21,010	-0.02%
2021/11/19	28	41.24	71.1	41.60	40.80	-43.1	21,284	-0.20%
2021/11/18	134	42.07	50.8	42.43	41.40	83.2	21,203	0.39%	大買/
2021/11/17	313.1	43.32	301.9	43.34	42.35	11.2	20,858	0.05%	大買/大賣/
2021/11/16	57	41.55	37	41.29	41.25	20	19,717	0.10%
2021/11/15	136.9	41.90	98.2	42.06	41.05	38.7	19,620	0.20%	大買/
2021/11/12	49.2	41.05	103.1	40.80	41.00	-53.9	18,949	-0.28%	大賣/
2021/11/11	48	39.74	31	39.89	39.15	17	18,495	0.09%
2021/11/10	23	39.31	6	39.40	39.60	17	18,399	0.09%
2021/11/09	29	39.61	64	39.56	39.65	-35	18,452	-0.19%
2021/11/08	43	38.67	25	39.06	38.55	18	18,199	0.10%
2021/11/05	40	38.77	100	38.77	39.10	-60	18,422	-0.33%
2021/11/04	37.9	39.61	31	40.14	38.90	6.9	18,472	0.04%
2021/11/03	86	39.42	21	39.50	39.85	65	18,472	0.35%
2021/11/02	138.9	42.30	188	43.09	40.80	-49.1	18,042	-0.27%	大買/大賣/
2021/11/01	46	39.13	53	38.64	39.85	-7	16,524	-0.04%
2021/10/29	36	37.10	17	37.44	37.00	19	16,330	0.12%
2021/10/28	6	37.48	25	37.47	36.75	-19	16,435	-0.12%
2021/10/27	20	36.84	8.1	36.45	36.60	11.9	16,897	0.07%
2021/10/26	72.1	37.56	40.1	37.93	37.05	32	17,415	0.18%
2021/10/25	22.1	37.08	5.2	37.16	37.15	16.9	17,709	0.10%
2021/10/22	28.2	37.11	41	36.73	37.60	-12.8	18,459	-0.07%
2021/10/21	35	36.20	18	36.94	35.60	17	19,126	0.09%
2021/10/20	8	35.82	0	0.00	36.05	8	19,840	0.04%
2021/10/19	5	34.29	11	34.96	35.25	-6	21,324	-0.03%
2021/10/18	10	33.76	3	33.55	33.75	7	24,167	0.03%
2021/10/15	10	33.85	28	33.88	34.00	-18	25,658	-0.07%
2021/10/14	1	32.60	3	32.62	32.60	-2	26,229	-0.01%
2021/10/13	6	32.11	5	32.96	32.00	1	26,992	0.00%
2021/10/12	11	33.23	0	0.00	33.15	11	27,638	0.04%
2021/10/08	20	34.88	21	34.85	34.55	-1	28,093	0.00%
2021/10/07	10	34.70	4	34.59	34.70	6	28,820	0.02%
2021/10/06	3	33.75	12	33.79	33.10	-9	31,899	-0.03%
2021/10/05	11	32.85	45	32.37	33.25	-34	33,099	-0.10%
2021/10/04	11	32.70	3	32.70	32.00	8	33,868	0.02%
2021/10/01	35.1	33.68	42	34.86	33.60	-6.9	34,108	-0.02%
2021/09/30	13	36.16	20	36.09	36.05	-7	34,293	-0.02%
2021/09/29	12	36.40	8	36.33	36.05	4	34,450	0.01%
2021/09/28	53.1	37.46	26	37.96	37.60	27.1	34,776	0.08%
2021/09/27	4.1	36.45	5	36.83	37.05	-0.9	34,636	0.00%
2021/09/24	3	36.12	3	36.25	36.00	0	34,690	0.00%
2021/09/23	7	36.17	0	0.00	36.00	7	34,911	0.02%
2021/09/22	2	36.43	1	36.70	36.10	1	35,592	0.00%
2021/09/17	0	0.00	13	37.12	37.80	-13	36,401	-0.04%
2021/09/16	0	37.20	10	37.00	37.00	-10	36,613	-0.03%
2021/09/15	9	37.69	1	37.35	37.25	8	36,646	0.02%
2021/09/14	15	37.83	17	38.20	38.50	-2	36,735	-0.01%
2021/09/13	15	37.97	2	38.23	37.85	13	36,718	0.04%
2021/09/10	14	38.46	26	38.33	38.65	-12	36,799	-0.03%
2021/09/09	4	38.05	7	38.06	38.30	-3	36,814	-0.01%
2021/09/08	25	37.78	7.4	38.42	37.40	17.6	36,885	0.05%
2021/09/07	21.1	38.29	22	38.25	38.65	-0.9	36,887	0.00%
2021/09/06	36.1	39.82	31.4	40.66	39.10	4.8	36,978	0.01%
2021/09/03	68	41.45	71.1	41.54	41.70	-3.1	37,159	-0.01%
2021/09/02	426.4	42.83	379	42.58	40.60	47.4	37,520	0.13%	大買/大賣/
2021/09/01	91	40.79	104.2	40.90	42.05	-13.2	36,735	-0.04%	大賣/
2021/08/31	3	38.60	20	38.52	39.30	-17	36,422	-0.05%
2021/08/30	16	38.11	11	38.19	37.75	5	36,581	0.01%
2021/08/27	5	38.19	1	38.05	37.85	4	36,773	0.01%
2021/08/26	3.1	38.88	9	38.64	38.35	-6	36,824	-0.02%
2021/08/25	29	38.67	40	38.58	38.30	-11	36,876	-0.03%
2021/08/24	43	37.76	6.7	37.69	37.50	36.3	36,777	0.10%
2021/08/23	10	38.37	14	38.46	38.55	-4	36,876	-0.01%
2021/08/20	7	37.05	7	36.81	37.05	0	37,038	0.00%
2021/08/19	23	37.53	17	37.34	36.50	6	37,228	0.02%
2021/08/18	3	37.35	13	35.30	37.60	-10	37,207	-0.03%
2021/08/17	11.1	36.35	12	35.72	35.15	-0.9	37,852	0.00%
2021/08/16	9.1	37.65	5	37.00	37.50	4.1	37,897	0.01%
2021/08/13	13	38.67	6	38.50	37.40	7	37,806	0.02%
2021/08/12	6.1	38.63	9	38.89	39.45	-2.9	37,796	-0.01%
2021/08/11	36.1	39.36	52	38.58	38.20	-15.9	37,955	-0.04%
2021/08/10	24	40.04	38	40.33	40.45	-14	37,974	-0.04%
2021/08/09	41.1	41.37	47	41.30	40.30	-5.9	37,904	-0.02%
2021/08/06	33	42.50	6	42.82	42.15	27	37,815	0.07%
2021/08/05	48	43.62	47	43.72	43.05	1	38,084	0.00%
2021/08/04	54	43.58	52	43.81	43.30	2	38,435	0.01%
2021/08/03	17	43.36	15	43.58	43.40	2	38,377	0.01%
2021/08/02	107.1	43.58	50	43.33	42.85	57.1	38,306	0.15%	大買/
2021/07/30	17	43.64	20	43.61	43.40	-3	38,010	-0.01%
2021/07/29	138	43.45	161	43.45	43.10	-23	37,638	-0.06%	大買/大賣/
2021/07/28	197.2	41.88	186	41.83	42.45	11.2	37,375	0.03%	大買/大賣/
2021/07/27	376.1	44.67	347	44.57	43.40	29.1	37,014	0.08%	大買/大賣/
2021/07/26	252	46.57	323	46.51	46.50	-71	37,296	-0.19%	大買/大賣/
2021/07/23	295	45.84	342	46.06	44.90	-47	38,235	-0.12%	大買/大賣/
2021/07/22	612.4	44.51	527.3	44.92	44.70	85.1	36,872	0.23%	大買/大賣/
2021/07/21	26	43.25	93	43.58	43.90	-67	34,037	-0.20%
2021/07/20	58	38.31	71	38.90	39.95	-13	32,699	-0.04%
2021/07/19	109.1	39.27	112	39.38	38.95	-2.9	32,374	-0.01%	大買/大賣/
2021/07/16	115	37.89	129	38.30	38.90	-14	32,135	-0.04%	大買/大賣/
2021/07/15	88.1	36.42	70	36.49	37.40	18.1	31,890	0.06%
2021/07/14	220.1	36.82	186	36.79	36.30	34.1	32,698	0.10%	大買/大賣/
2021/07/13	408.4	40.17	296.1	40.17	37.30	112.3	32,442	0.35%	大買/大賣/鉅額交易
2021/07/12	49	37.73	109.5	38.13	38.30	-60.5	29,554	-0.20%	大賣/
2021/07/09	61	33.95	143.1	33.98	34.85	-82.1	28,571	-0.29%	大賣/
2021/07/08	53.1	33.27	26	33.20	32.85	27.1	28,148	0.10%
2021/07/07	58	32.89	123	32.96	32.70	-65	28,156	-0.23%	大賣/
2021/07/06	36	32.27	9.5	32.81	32.30	26.5	28,388	0.09%
2021/07/05	41.2	32.52	62	32.59	33.00	-20.9	28,575	-0.07%
2021/07/02	39	31.67	35	31.92	31.80	4	28,580	0.01%
2021/07/01	65	31.52	21	31.17	31.10	44	29,544	0.15%
2021/06/30	36.2	31.93	17	31.73	31.75	19.2	30,540	0.06%
2021/06/29	85	32.93	48.5	32.65	31.95	36.5	31,149	0.12%
2021/06/28	37.5	33.56	145	33.54	33.95	-107.5	30,862	-0.35%	大賣/鉅額交易
2021/06/25	10	32.30	29.1	32.17	32.00	-19	30,669	-0.06%
2021/06/24	49	31.91	5	31.97	31.95	44	30,690	0.14%
2021/06/23	5.5	31.56	37	31.72	31.95	-31.5	30,916	-0.10%
2021/06/22	48.2	31.48	16	31.01	30.90	32.2	31,361	0.10%
2021/06/21	23	31.44	53	31.53	31.60	-30	32,370	-0.09%
2021/06/18	20	32.36	31	32.04	31.85	-11	34,039	-0.03%
2021/06/17	3	32.20	4	32.10	32.40	-1	34,686	0.00%
2021/06/16	15	31.77	54	32.05	31.35	-39	34,671	-0.11%
2021/06/15	70	32.55	39	32.54	32.40	31	34,743	0.09%
2021/06/11	40	32.19	60	32.26	32.45	-20	34,893	-0.06%
2021/06/10	90	32.04	58	32.17	31.70	32	34,575	0.09%
2021/06/09	102.1	31.77	94	31.83	32.25	8.1	34,075	0.02%	大買/
2021/06/08	16	30.52	19	30.82	30.90	-3	33,380	-0.01%
2021/06/07	42	30.52	26	30.58	29.90	16	33,281	0.05%
2021/06/04	42	30.49	25	30.67	30.45	17	33,080	0.05%
2021/06/03	8	30.09	22	30.10	30.10	-14	32,982	-0.04%
2021/06/02	34	29.47	46	29.66	29.55	-12	32,945	-0.04%
2021/06/01	28	30.25	36	30.30	30.20	-8	32,837	-0.02%
2021/05/31	47	29.76	26	29.72	29.85	21	32,706	0.06%
2021/05/28	22	29.71	17	29.76	29.50	5	32,637	0.02%
2021/05/27	18	29.39	73.2	29.42	29.35	-55.2	32,590	-0.17%
2021/05/26	35	28.80	32.1	28.73	28.80	3	32,422	0.01%
2021/05/25	167	28.89	89	29.09	29.10	78	32,412	0.24%	大買/
2021/05/24	25	27.58	36	26.87	27.90	-11	31,818	-0.03%
2021/05/21	17	26.62	18	26.46	26.50	-1	31,924	0.00%
2021/05/20	29	26.60	31.2	26.24	25.85	-2.2	32,323	-0.01%
2021/05/19	28	25.68	32	26.04	26.30	-4	32,599	-0.01%
2021/05/18	2	25.43	63	24.10	25.70	-61	33,039	-0.18%
2021/05/17	31.2	23.87	125	23.58	23.40	-93.8	33,063	-0.28%	大賣/
2021/05/14	47	26.20	16	25.89	25.95	31	32,994	0.09%
2021/05/13	34	25.63	49.2	25.89	26.05	-15.2	32,962	-0.05%
2021/05/12	57.2	26.54	38	26.39	25.30	19.2	32,685	0.06%
2021/05/11	42.1	28.51	21	28.75	27.90	21.1	32,489	0.06%
2021/05/10	8	30.70	28	30.42	30.50	-20	33,017	-0.06%
2021/05/07	14	30.77	23	31.00	31.20	-9	35,030	-0.03%
2021/05/06	62	30.07	57	29.48	29.55	5	35,368	0.01%
2021/05/05	28	30.54	84	30.97	29.80	-56	35,727	-0.16%
2021/05/04	71.2	30.92	86	30.65	30.45	-14.8	35,985	-0.04%
2021/05/03	137	33.67	86	33.95	32.20	51	35,869	0.14%	大買/
2021/04/29	107	34.10	189.5	34.17	35.05	-82.5	35,279	-0.23%	大買/大賣/
2021/04/28	8	32.30	16	32.04	31.90	-8	34,789	-0.02%
2021/04/27	13	31.95	6.2	31.76	31.75	6.8	36,626	0.02%
2021/04/26	30	32.05	20	32.07	32.15	10	37,864	0.03%
2021/04/23	28	31.86	28	31.88	32.15	0	38,967	0.00%
2021/04/22	40.5	31.87	23.2	32.32	30.80	17.3	39,286	0.04%
2021/04/21	81	33.33	72	33.31	33.05	9	39,685	0.02%
2021/04/20	130	33.79	184	33.85	33.75	-54	41,249	-0.13%	大買/大賣/
2021/04/19	88	31.66	169	31.64	32.25	-81	41,999	-0.19%	大賣/
2021/04/16	34.2	31.08	84	30.92	30.95	-49.8	42,586	-0.12%
2021/04/15	37	30.63	30	30.95	31.30	7	42,652	0.02%
2021/04/14	116	29.94	81	29.54	30.10	35	42,856	0.08%	大買/
2021/04/13	70	31.66	71.2	31.63	30.90	-1.2	42,534	0.00%
2021/04/12	87	31.35	98	31.27	30.95	-11	42,290	-0.03%
2021/04/09	49	32.88	37	32.62	32.40	12	41,776	0.03%
2021/04/08	33	33.11	35	33.27	32.85	-2	41,548	0.00%
2021/04/07	377	34.47	127	33.80	33.15	250	41,705	0.60%	大買/大賣/鉅額交易
2021/04/06	162	33.15	189	33.30	34.10	-27	41,049	-0.07%	大買/大賣/
2021/04/01	110	31.18	86.5	31.15	31.05	23.5	40,359	0.06%	大買/
2021/03/31	47.5	30.74	37	30.28	30.00	10.5	39,621	0.03%
2021/03/30	78	30.55	118	30.45	30.90	-40	39,344	-0.10%	大賣/
2021/03/29	48	29.86	43	29.72	29.55	5	38,674	0.01%
2021/03/26	74	29.61	78	29.45	29.30	-4	38,476	-0.01%
2021/03/25	123	30.16	138	30.17	29.60	-15	38,239	-0.04%	大買/大賣/
2021/03/24	217	30.93	210	30.97	30.50	7	37,772	0.02%	大買/大賣/
2021/03/23	153	30.50	128	30.65	30.90	25	36,947	0.07%	大買/大賣/
2021/03/22	112	26.98	126.3	27.33	28.80	-14.3	35,152	-0.04%	大買/大賣/
2021/03/19	68	25.65	67	25.71	26.25	1	34,362	0.00%
2021/03/18	54	26.22	31	26.19	26.00	23	34,244	0.07%
2021/03/17	57	26.34	60	26.28	26.25	-3	34,074	-0.01%
2021/03/16	59	25.66	60	25.74	25.75	-1	33,715	0.00%
2021/03/15	49	25.71	36	25.69	25.40	13	33,655	0.04%
2021/03/12	33	25.28	14	24.99	24.85	19	33,501	0.06%
2021/03/11	34	25.28	44	24.94	25.40	-10	34,099	-0.03%
2021/03/10	8	24.31	22	24.10	23.95	-14	34,468	-0.04%
2021/03/09	52	23.75	93	23.98	23.90	-41	34,459	-0.12%
2021/03/08	71	24.90	24	24.80	24.25	47	34,373	0.14%
2021/03/05	4	24.58	7	24.69	24.75	-3	34,369	-0.01%
2021/03/04	45	25.03	11	24.88	24.70	34	34,334	0.10%
2021/03/03	55	24.74	48	25.12	25.30	7	34,611	0.02%
2021/03/02	33	25.87	68	25.85	25.55	-35	34,445	-0.10%
2021/02/26	22	25.23	13	25.53	25.75	9	34,261	0.03%
2021/02/25	23	25.61	106	25.68	25.50	-83	34,209	-0.24%	大賣/
2021/02/24	89	25.63	30	25.99	25.45	59	34,275	0.17%
2021/02/23	102	26.30	73	26.08	26.05	29	34,263	0.08%	大買/
2021/02/22	74	27.28	94	27.19	26.80	-20	34,238	-0.06%
2021/02/19	90	26.55	47	26.55	26.65	43	33,748	0.13%
2021/02/18	121	26.08	160	26.06	26.50	-39	33,377	-0.12%	大買/大賣/
2021/02/17	78	24.77	67	24.90	24.90	11	32,857	0.03%
2021/02/05	35	24.06	63	24.01	23.80	-28	32,472	-0.09%
2021/02/04	67	24.49	14	24.10	23.90	53	32,275	0.16%
2021/02/03	28	24.28	22	24.33	24.30	6	32,059	0.02%
2021/02/02	38	24.23	35	24.34	24.15	3	31,898	0.01%
2021/02/01	45	24.38	19	24.55	23.80	26	31,660	0.08%
2021/01/29	361	26.98	345	26.83	25.10	16	30,816	0.05%	大買/大賣/
2021/01/28	63	25.62	68	25.85	25.80	-5	28,568	-0.02%
2021/01/27	45	25.80	43	25.74	25.60	2	27,891	0.01%
2021/01/26	66	25.76	85	25.78	25.00	-19	27,254	-0.07%
2021/01/25	25	25.28	22	25.41	25.15	3	26,603	0.01%
2021/01/22	151	25.08	118	25.01	25.25	33	26,066	0.13%	大買/大賣/
2021/01/21	105.3	25.71	209	25.71	25.10	-103.8	25,197	-0.41%	大買/大賣/鉅額交易
2021/01/20	208	25.72	118	25.52	24.65	90	23,693	0.38%	大買/大賣/
2021/01/19	152	26.30	203	26.45	27.20	-51	21,667	-0.24%	大買/大賣/
2021/01/18	277	23.45	354	23.47	24.75	-77	20,346	-0.38%	大買/大賣/
2021/01/15	52	22.58	70	22.45	22.50	-18	19,028	-0.09%
2021/01/14	186	23.28	143.1	23.28	23.00	42.9	18,428	0.23%	大買/大賣/
2021/01/13	335.1	22.38	301	22.46	23.40	34.1	17,516	0.19%	大買/大賣/
2021/01/12	251	21.94	295	22.13	22.45	-44	15,549	-0.28%	大買/大賣/
2021/01/11	34	20.08	71	19.99	20.45	-37	13,671	-0.27%
2021/01/08	57	18.73	23.7	18.73	18.60	33.3	12,564	0.26%
2021/01/07	38	18.60	59	18.63	18.45	-21	12,293	-0.17%
2021/01/06	6	17.66	28	17.41	17.75	-22	11,846	-0.19%
2021/01/05	43	18.19	13	18.00	18.05	30	11,715	0.26%
2021/01/04	35	18.50	25	18.46	18.50	10	11,613	0.09%
2020/12/31	42	18.58	32	18.30	18.30	10	11,740	0.09%
2020/12/30	77	18.83	26	18.99	18.60	51	11,563	0.44%
2020/12/29	41	18.36	40	18.25	18.10	1	10,972	0.01%
2020/12/28	33	17.83	58	17.90	18.30	-25	10,507	-0.24%
2020/12/25	3	17.27	37	17.23	17.30	-34	9,995	-0.34%
2020/12/24	8	17.16	5	17.20	17.45	3	9,851	0.03%
2020/12/23	6	16.83	17	16.77	16.80	-11	9,704	-0.11%
2020/12/22	35	16.66	5	16.81	16.45	30	9,834	0.31%
2020/12/21	8	16.89	15	16.91	16.95	-7	9,927	-0.07%
2020/12/18	37	17.17	8	17.10	17.10	29	10,233	0.28%
2020/12/17	39	17.60	41	17.51	17.65	-2	10,274	-0.02%
2020/12/16	26	17.11	15	17.07	16.95	11	10,266	0.11%
2020/12/15	7	16.79	8	16.88	16.65	-1	10,405	-0.01%
2020/12/14	0	0.00	11	17.29	17.15	-11	10,400	-0.11%
2020/12/11	21	17.17	49.5	16.73	17.20	-28.5	10,518	-0.27%
2020/12/10	40	16.86	43	16.86	16.75	-3	10,700	-0.03%
2020/12/09	16	17.18	20	17.22	17.45	-4	10,629	-0.04%
2020/12/08	20	17.13	23	17.14	17.05	-3	10,524	-0.03%
2020/12/07	62	17.97	69	18.48	17.65	-7	10,374	-0.07%
2020/12/04	35	16.93	121	16.65	17.35	-86	9,681	-0.89%	大賣/
2020/12/03	48	16.14	7	15.90	15.85	41	9,117	0.45%
2020/12/02	21	15.91	9	15.98	16.05	12	9,171	0.13%
2020/12/01	28	15.79	10	15.90	15.95	18	9,151	0.20%
2020/11/30	6	15.58	6	15.62	15.60	0	9,051	0.00%
2020/11/27	48	15.86	148	15.75	15.75	-100	9,069	-1.10%	大賣/
2020/11/26	143	15.48	16	15.46	15.45	127	8,817	1.44%	大買/鉅額交易
2020/11/25	2	15.20	9	15.48	15.30	-7	8,760	-0.08%
2020/11/24	19	15.13	40	15.09	15.05	-21	8,651	-0.24%
2020/11/23	63	15.75	47	15.56	15.50	16	8,496	0.19%
2020/11/20	43	15.59	15	15.31	15.75	28	8,207	0.34%
2020/11/19	38	15.42	26	15.19	15.55	12	7,947	0.15%
2020/11/18	15	14.85	1	14.90	14.85	14	7,645	0.18%
2020/11/17	4	14.83	7	15.03	14.85	-3	7,635	-0.04%
2020/11/16	6	15.01	25	14.89	14.95	-19	7,625	-0.25%
2020/11/13	0	0.00	20	14.25	14.30	-20	7,527	-0.27%
2020/11/12	0	0.00	40	14.36	14.30	-40	7,604	-0.53%
2020/11/11	10	14.45	3	14.50	14.45	7	7,824	0.09%
2020/11/10	20	14.65	0	0.00	14.65	20	7,850	0.25%
2020/11/09	3	15.10	4	14.73	15.10	-1	7,770	-0.01%
2020/11/06	3	14.37	1	14.45	14.55	2	7,636	0.03%
2020/11/05	60	14.35	0	0.00	14.25	60	7,691	0.78%
2020/11/03	0	0.00	1	14.10	14.35	-1	7,764	-0.01%
2020/11/02	41	14.02	1	13.95	13.95	40	7,761	0.52%
2020/10/30	0	0.00	1.1	14.15	14.10	-1.1	7,799	-0.01%
2020/10/29	0	0.00	24	14.19	14.35	-24	7,783	-0.31%
2020/10/28	7	14.54	0	0.00	14.35	7	7,770	0.09%
2020/10/27	3	14.93	1	14.80	14.75	2	7,785	0.03%
2020/10/26	13	15.08	21	15.05	15.00	-8	7,745	-0.10%
2020/10/23	6	14.80	2	14.70	14.80	4	7,649	0.05%
2020/10/22	0	0.00	60	14.85	14.75	-60	7,754	-0.77%
2020/10/21	10	14.85	10	14.80	14.85	0	7,710	0.00%
2020/10/20	1	15.00	0	0.00	14.90	1	7,685	0.01%
2020/10/19	11	14.94	186	14.75	14.85	-175	7,633	-2.29%	大賣/鉅額交易
2020/10/16	6	14.40	6	14.40	14.30	0	7,607	0.00%
2020/10/15	21	14.72	49	14.65	14.65	-28	7,670	-0.37%
2020/10/14	40	14.61	1	14.65	14.55	39	7,604	0.51%
2020/10/13	0	0.00	1	14.50	14.40	-1	7,542	-0.01%
2020/10/12	22	14.30	0	0.00	14.30	22	7,481	0.29%
2020/10/08	24	14.27	67	14.37	14.50	-43	7,420	-0.58%
2020/10/05	10	13.45	2	13.45	13.45	8	7,184	0.11%
2020/09/30	10	13.50	0.8	13.50	13.50	9.2	7,240	0.13%
2020/09/29	5	13.50	1	13.45	13.40	4	7,339	0.05%
2020/09/28	2	13.60	7	13.57	13.55	-5	7,387	-0.07%
2020/09/25	1	14.00	3	13.40	13.45	-2	7,431	-0.03%
2020/09/24	2	14.03	1	14.65	13.85	1	7,279	0.01%
2020/09/23	34	14.95	73	14.89	14.45	-39	7,098	-0.55%
2020/09/22	12	15.00	35	14.54	14.85	-23	6,737	-0.34%
2020/09/21	157	14.56	5	15.02	14.50	152	6,512	2.33%	大買/鉅額交易
2020/09/18	14	14.62	22	14.60	14.80	-8	6,267	-0.13%
2020/09/17	1	14.15	5	14.05	14.25	-4	6,221	-0.06%
2020/09/16	4	14.11	10	14.60	14.10	-6	6,800	-0.09%
2020/09/15	10	14.07	61	14.15	14.30	-51	6,620	-0.77%
2020/09/14	15	13.58	2	13.70	13.75	13	6,339	0.21%
2020/09/11	6	13.62	6	13.69	13.35	0	6,260	0.00%
2020/09/09	5	13.65	3	13.55	13.80	2	6,106	0.03%
2020/09/08	3	13.23	2	13.23	13.25	1	5,988	0.02%
2020/09/07	34	13.53	47	13.56	13.40	-13	5,936	-0.22%
2020/09/04	0	0.00	18	13.20	13.25	-18	5,770	-0.31%
2020/09/03	0	0.00	6	13.01	13.05	-6	5,723	-0.10%
2020/09/02	15	12.94	0	0.00	12.85	15	5,662	0.26%
2020/09/01	10	12.87	15	12.78	13.15	-5	5,580	-0.09%
2020/08/31	1	12.40	0	0.00	12.40	1	5,402	0.02%
2020/08/27	0	0.00	7	12.41	12.40	-7	5,582	-0.13%
2020/08/26	3	12.48	34	12.53	12.50	-31	5,637	-0.55%
2020/08/25	0	0.00	11	12.30	12.30	-11	5,921	-0.19%
2020/08/24	1	12.10	0	0.00	12.25	1	5,898	0.02%
2020/08/21	19	12.25	2	12.15	12.25	17	6,054	0.28%
2020/08/20	31	12.19	4	11.65	11.90	27	6,181	0.44%
2020/08/19	34	13.14	0	0.00	12.80	34	6,033	0.56%
2020/08/18	30	13.27	10	13.17	13.30	20	5,918	0.34%
2020/08/17	14	12.92	8	13.33	13.30	6	5,829	0.10%
2020/08/14	13	12.77	26	12.55	12.85	-13	5,617	-0.23%
2020/08/12	11	12.36	4	12.40	12.55	7	5,981	0.12%
2020/08/11	36	12.76	0	12.50	12.50	36	5,960	0.60%
2020/08/10	7	12.61	20	12.62	12.80	-13	5,888	-0.22%
2020/08/07	1	12.40	3	12.35	12.30	-2	5,860	-0.03%
2020/08/06	1	12.40	0	0.00	12.40	1	5,846	0.02%
2020/08/04	2	12.33	2	12.45	12.40	0	5,783	0.00%
2020/07/31	44	12.55	1	12.30	12.30	43	5,777	0.74%
2020/07/29	10	12.23	0	0.00	12.20	10	5,704	0.18%
2020/07/28	40	12.37	44	12.01	12.00	-4	5,652	-0.07%
2020/07/27	5	12.25	0.2	12.05	12.10	4.8	5,499	0.09%
2020/07/24	20	12.30	0	0.00	12.30	20	5,494	0.36%
2020/07/23	0.6	12.60	63	12.67	12.60	-62.4	5,524	-1.13%
2020/07/22	55.2	12.76	10	12.50	12.70	45.2	5,481	0.83%
2020/07/21	20	12.15	18	12.01	12.35	2	5,320	0.04%
2020/07/20	1	11.45	1	11.75	11.75	0	5,205	0.00%
2020/07/17	20	11.60	15	11.65	11.65	5	5,190	0.10%
2020/07/16	4	12.05	20	12.05	11.85	-16	5,173	-0.31%
2020/07/15	1	12.15	22	12.01	11.95	-21	5,155	-0.41%
2020/07/14	2	12.25	0	0.00	12.10	2	5,146	0.04%
2020/07/13	11	12.25	57	12.18	12.25	-46	5,143	-0.89%
2020/07/10	17	12.40	5	12.77	12.30	12	5,133	0.23%
2020/07/09	6	12.92	13	12.85	12.80	-7	5,143	-0.14%
2020/07/08	25	12.86	13	12.72	12.75	12	5,060	0.24%
2020/07/07	26	12.71	26	12.89	12.40	0	4,929	0.00%
2020/07/06	7	12.75	22	12.71	12.75	-15	4,853	-0.31%
2020/07/03	9	12.48	0	0.00	12.45	9	4,761	0.19%
2020/07/02	16	12.32	0	0.00	12.40	16	4,707	0.34%
2020/07/01	12	12.50	3	12.45	12.45	9	4,675	0.19%
2020/06/30	9	12.18	0	0.00	12.20	9	4,597	0.20%
2020/06/29	40	12.50	0	0.00	12.25	40	4,544	0.88%
2020/06/24	14	12.39	17.2	12.65	12.45	-3.2	4,384	-0.07%
2020/06/23	29	12.72	10	12.52	12.85	19	4,210	0.45%
2020/06/19	0.2	11.95	2	11.93	11.95	-1.8	3,526	-0.05%
2020/06/17	0	0.00	1	11.40	11.30	-1	3,399	-0.03%
2020/06/15	0	0.00	10	11.05	11.05	-10	3,437	-0.29%
2020/06/12	1	11.30	5	11.20	11.25	-4	3,427	-0.12%
2020/06/11	10	11.78	10	11.45	11.50	0	3,424	0.00%
2020/06/10	15	12.00	11	12.00	11.95	4	3,385	0.12%
2020/06/08	10	11.83	0	0.00	11.75	10	3,432	0.29%
2020/06/05	2	11.95	0	0.00	11.90	2	3,389	0.06%
2020/06/04	0	0.00	50	11.85	11.85	-50	3,366	-1.49%
2020/06/03	76	12.18	53	12.00	12.20	23	3,330	0.69%
2020/06/02	14	11.74	3	11.77	11.70	11	3,192	0.34%
2020/06/01	63	11.88	3	11.85	12.05	60	3,124	1.92%
2020/05/28	13	11.61	83	11.59	11.25	-70	2,799	-2.50%
2020/05/27	75	11.31	8	11.41	11.45	67	2,624	2.55%
2020/05/26	12	10.74	6	10.75	10.75	6	2,462	0.24%
2020/05/25	0	0.00	3	10.65	10.55	-3	2,457	-0.12%
2020/05/22	14	10.75	1	10.80	10.70	13	2,451	0.53%
2020/05/21	0	0.00	1	10.80	10.80	-1	2,429	-0.04%
2020/05/20	12	11.11	16	11.03	10.95	-4	2,382	-0.17%
2020/05/19	37	10.68	29	10.70	11.15	8	2,225	0.36%
2020/05/15	4	10.15	0	0.00	10.15	4	1,892	0.21%
2020/05/14	3	10.20	24	10.48	10.50	-21	1,853	-1.13%
2020/05/13	2	10.45	0	0.00	10.40	2	1,776	0.11%
2020/05/12	13	10.47	7	10.50	10.45	6	1,784	0.34%
2020/05/11	0	0.00	8	10.45	10.60	-8	1,775	-0.45%
2020/05/08	0	0.00	25	10.39	10.35	-25	1,765	-1.42%
2020/05/06	2	10.70	6	10.45	10.40	-4	1,750	-0.23%
2020/05/05	1	10.35	0	0.00	10.40	1	1,697	0.06%
2020/04/30	0	0.00	2	10.63	10.60	-2	1,724	-0.12%
2020/04/29	20	10.40	0	0.00	10.50	20	1,802	1.11%
2020/04/28	42	10.31	0	0.00	10.40	42	1,813	2.32%
2020/04/27	10	10.25	0	0.00	10.25	10	1,800	0.56%
2020/04/21	0	0.00	2	10.00	9.65	-2	1,779	-0.11%
2020/04/15	1	10.10	0	0.00	10.15	1	1,828	0.05%
2020/04/14	20	9.88	0	0.00	10.15	20	1,821	1.10%
2020/04/13	1	9.48	0	0.00	9.44	1	1,749	0.06%
2020/04/09	1	9.51	1	9.61	9.61	0	1,926	0.00%
2020/04/08	0	0.00	2	9.48	9.60	-2	2,003	-0.10%
2020/04/07	3	9.37	0	0.00	9.26	3	2,008	0.15%
2020/03/25	2	8.61	0	0.00	8.53	2	2,226	0.09%
2020/03/24	0	8.20	0	0.00	8.03	0	2,213	0.00%
2020/03/19	0	0.00	14	7.49	7.42	-14	2,206	-0.63%
2020/03/18	0	8.40	0	0.00	8.24	0	2,157	0.00%
2020/03/13	1	8.85	1	9.07	9.10	0	2,130	0.00%
2020/03/12	0	0.00	4	9.95	9.83	-4	2,122	-0.19%
2020/03/11	0	0.00	1	10.80	10.50	-1	2,080	-0.05%
2020/03/09	1	10.75	0	0.00	10.65	1	2,074	0.05%
2020/03/06	0	0.00	1	11.15	11.10	-1	2,054	-0.05%
2020/03/04	0	0.00	2	11.20	11.20	-2	2,043	-0.10%
2020/03/02	3	11.02	3	10.90	10.95	0	2,032	0.00%
2020/02/27	0	0.00	1	11.00	11.00	-1	2,024	-0.05%
2020/02/26	10	11.40	1	11.50	11.40	9	1,997	0.45%
2020/02/21	0	0.00	0	11.95	11.85	0	1,982	0.00%
2020/02/20	0	12.05	1	12.05	11.95	-1	1,988	-0.05%
2020/02/19	0	0.00	10	11.95	11.95	-10	1,993	-0.50%
2020/02/17	20	11.83	0	0.00	11.85	20	2,003	1.00%
2020/02/13	10	12.00	0	0.00	11.90	10	2,001	0.50%
2020/02/12	0	0.00	10	12.00	12.00	-10	2,014	-0.50%
2020/02/10	10	11.85	0	0.00	11.80	10	2,039	0.49%
2020/02/07	10.4	11.95	0	0.00	11.95	10.4	2,055	0.50%
2020/02/03	2	12.13	0	0.00	12.25	2	2,085	0.10%
2020/01/30	1	12.15	2.1	12.24	12.10	-1.1	2,029	-0.05%
2020/01/17	2	13.15	4	13.36	13.40	-2	1,972	-0.10%
2020/01/14	3	13.45	0	0.00	13.35	3	2,190	0.14%
2020/01/13	0	0.00	12	12.95	13.35	-12	2,261	-0.53%
2020/01/10	3	12.82	20	12.95	12.85	-17	2,268	-0.75%
2020/01/09	0	0.00	4	12.95	12.95	-4	2,270	-0.18%
2020/01/07	0	0.00	10	13.15	13.10	-10	2,392	-0.42%
2020/01/06	21	13.35	0	0.00	13.30	21	2,389	0.88%
2020/01/03	1	13.30	0	0.00	13.35	1	2,260	0.04%
2020/01/02	0	0.00	2	13.80	13.75	-2	2,229	-0.09%
2019/12/31	1	13.65	0	0.00	13.55	1	2,179	0.05%
2019/12/27	3	13.53	3	13.65	13.70	0	2,159	0.00%
2019/12/24	0	0.00	3	13.25	13.10	-3	2,153	-0.14%
2019/12/17	3	13.20	0	0.00	13.20	3	2,672	0.11%
2019/12/16	2	13.10	0	0.00	13.15	2	2,658	0.08%
2019/12/13	0	0.00	1	13.05	13.00	-1	2,679	-0.04%
2019/12/09	3	13.40	0	0.00	13.40	3	2,854	0.11%
2019/12/06	7	13.16	0	0.00	13.10	7	2,821	0.25%
2019/12/05	0	0.00	2	13.13	13.10	-2	2,825	-0.07%
2019/11/27	0	0.00	2	13.05	13.05	-2	3,343	-0.06%
2019/11/26	3	13.00	4	13.06	13.05	-1	3,362	-0.03%
2019/11/22	0	0.00	2	13.03	13.00	-2	3,399	-0.06%
2019/11/18	0	0.00	12	12.95	13.05	-12	3,495	-0.34%
2019/11/15	4	12.90	0	0.00	12.90	4	3,548	0.11%
2019/11/14	2	12.85	0	0.00	12.80	2	3,585	0.06%
2019/11/12	0	0.00	7	13.05	13.10	-7	3,613	-0.19%
2019/11/11	2	13.13	7	13.00	13.00	-5	3,699	-0.14%
2019/11/08	2	13.45	0	0.00	13.40	2	3,687	0.05%
2019/11/07	12	13.40	0	0.00	13.35	12	3,680	0.33%
2019/11/06	1	13.65	0	0.00	13.60	1	3,656	0.03%
2019/11/05	7	13.86	0	0.00	13.80	7	3,641	0.19%
2019/11/04	11	13.93	0	0.00	13.85	11	3,642	0.30%
2019/11/01	0	0.00	1	13.80	13.90	-1	3,662	-0.03%
2019/10/31	1	13.90	4	14.05	13.85	-3	3,748	-0.08%
2019/10/30	6	14.01	0	0.00	14.10	6	3,746	0.16%
2019/10/29	23	14.53	33	14.25	13.95	-10	3,808	-0.26%
2019/10/28	1	14.30	12	14.40	14.30	-11	3,794	-0.29%
2019/10/25	1	14.50	8	14.35	14.30	-7	3,812	-0.18%
2019/10/24	25	14.47	0	0.00	14.40	25	3,826	0.65%
2019/10/23	8	14.34	0	0.00	14.35	8	3,962	0.20%
2019/10/22	35	14.45	54	14.30	14.20	-19	3,960	-0.48%
2019/10/21	27	14.22	24	14.47	14.50	3	3,834	0.08%
2019/10/18	1	13.90	0	0.00	13.90	1	3,686	0.03%
2019/10/17	9	14.00	10	13.95	13.95	-1	3,712	-0.03%
2019/10/16	15	14.00	1	14.05	13.90	14	3,700	0.38%
2019/10/15	5	14.20	5.2	14.18	14.20	-0.2	3,667	-0.01%
2019/10/09	2	13.60	0	0.00	13.70	2	3,634	0.06%
2019/10/08	50	13.87	0	0.00	13.80	50	3,665	1.36%
2019/10/07	2	14.20	25	14.15	13.95	-23	3,659	-0.63%
2019/10/04	1	14.20	1	14.10	14.20	0	3,637	0.00%
2019/10/03	0	0.00	2	13.83	13.95	-2	3,592	-0.06%
2019/10/02	0	0.00	10	13.95	13.95	-10	3,573	-0.28%
2019/10/01	2	13.90	5	13.85	13.95	-3	3,562	-0.08%
2019/09/27	19	14.09	4	14.08	14.15	15	3,532	0.42%
2019/09/26	2	14.15	14	14.21	14.25	-12	3,413	-0.35%
2019/09/25	0	0.00	3	13.73	13.90	-3	3,325	-0.09%
2019/09/24	8	14.07	0	0.00	13.90	8	3,314	0.24%
2019/09/23	2	14.25	0	0.00	14.25	2	3,124	0.06%
2019/09/20	0	0.00	2	13.50	13.50	-2	2,984	-0.07%
2019/09/19	0	0.00	1	13.30	13.25	-1	2,952	-0.03%
2019/09/18	0	0.00	2	13.25	13.30	-2	2,944	-0.07%
2019/09/17	4	13.50	0	0.00	13.45	4	2,919	0.14%
2019/09/11	5	13.27	0	0.00	13.30	5	2,831	0.18%
2019/09/10	2	13.75	0	0.00	13.65	2	2,766	0.07%
2019/09/06	3	14.07	3	14.10	14.00	0	2,722	0.00%
2019/09/05	5	14.54	11	14.27	14.35	-6	2,688	-0.22%
2019/09/04	1	14.55	12	14.51	14.55	-11	2,599	-0.42%
2019/09/03	4	13.95	8	13.90	13.90	-4	2,483	-0.16%
2019/09/02	3	13.77	1	13.85	13.85	2	2,456	0.08%
2019/08/30	2	14.20	4	14.40	13.70	-2	2,424	-0.08%
2019/08/29	0	0.00	2	13.90	13.90	-2	2,164	-0.09%
2019/08/28	5	13.96	0	0.00	13.85	5	2,138	0.23%
2019/08/27	0	0.00	2	13.98	13.85	-2	2,120	-0.09%
2019/08/26	2	13.80	10	13.95	13.85	-8	2,119	-0.38%
2019/08/23	10	14.00	0	0.00	14.00	10	2,087	0.48%
2019/08/21	6	14.00	4	13.95	14.00	2	2,022	0.10%
2019/08/20	6	14.02	5	14.09	13.85	1	1,998	0.05%
2019/08/19	4	13.80	1	13.80	13.80	3	1,995	0.15%
2019/08/16	2	13.25	3	13.43	13.50	-1	1,979	-0.05%
2019/08/15	3	13.10	3	13.15	13.20	0	1,949	0.00%
2019/08/14	3	13.28	4	13.34	13.20	-1	1,928	-0.05%
2019/08/13	3	12.88	0	0.00	12.80	3	1,841	0.16%
2019/08/12	0	0.00	20	13.10	13.05	-20	1,837	-1.09%
2019/08/08	0	0.00	60	13.00	13.05	-60	1,833	-3.27%
2019/08/07	1	13.10	0	0.00	12.90	1	1,833	0.05%
2019/08/06	1	12.80	0	0.00	13.05	1	1,838	0.05%
2019/08/05	1	13.70	0	0.00	13.30	1	1,813	0.06%
2019/08/02	2	13.78	3	13.65	14.00	-1	1,771	-0.06%
2019/08/01	10	13.75	0	0.00	13.80	10	1,688	0.59%
2019/07/31	2	13.88	1	13.90	13.90	1	1,667	0.06%
2019/07/29	1	13.85	4	13.85	13.85	-3	1,560	-0.19%
2019/07/26	0	0.00	3	13.85	13.85	-3	1,531	-0.20%
2019/07/25	6	13.81	4	13.79	13.80	2	1,493	0.13%
2019/07/24	1	13.25	3.2	13.39	13.40	-2.2	1,320	-0.17%
2019/07/23	7	13.01	1	12.90	13.10	6	1,265	0.47%
2019/07/22	2	12.95	3	12.90	12.90	-1	1,255	-0.08%
2019/07/19	3	13.02	0	0.00	12.95	3	1,276	0.24%
2019/07/15	3	13.05	1	12.90	12.85	2	1,227	0.16%
2019/07/12	0	0.00	1	13.15	13.10	-1	1,196	-0.08%
2019/07/11	1	12.95	0	0.00	12.90	1	1,162	0.09%
2019/07/10	1	13.00	7	13.00	13.00	-6	1,178	-0.51%
2019/07/09	5	12.92	10	12.98	12.90	-5	1,259	-0.40%
2019/07/08	2	12.95	2	12.85	12.85	0	1,294	0.00%
2019/07/05	6	12.92	2	12.90	12.85	4	1,324	0.30%
2019/07/04	2	12.70	0	0.00	12.75	2	1,349	0.15%
2019/07/03	3	12.85	6	12.78	12.70	-3	1,363	-0.22%
2019/07/02	7	12.79	3	12.97	12.95	4	1,401	0.29%
2019/07/01	2	12.70	0	0.00	12.75	2	1,371	0.15%
2019/06/28	4	12.30	0	0.00	12.35	4	1,408	0.28%
2019/06/26	0	0.00	40	12.10	12.20	-40	1,429	-2.80%
2019/06/21	1	12.20	0	0.00	12.15	1	1,478	0.07%
2019/06/13	0	0.00	6	12.15	12.20	-6	1,931	-0.31%
2019/06/12	2	12.10	1	12.10	12.05	1	2,038	0.05%
2019/06/06	0	0.00	3	11.90	11.90	-3	2,221	-0.14%
2019/06/05	0	0.00	2	12.00	12.00	-2	2,226	-0.09%
2019/06/04	2	12.05	0	0.00	11.95	2	2,233	0.09%
2019/06/03	2	12.10	0	0.00	12.05	2	2,246	0.09%
2019/05/31	0	0.00	3	12.25	12.25	-3	2,249	-0.13%
2019/05/30	0	0.00	1	12.10	12.00	-1	2,229	-0.04%
2019/05/29	22	11.94	2	11.95	11.95	20	2,252	0.89%
2019/05/27	1	11.95	1	12.00	11.90	0	2,279	0.00%
2019/05/24	10	12.23	0	0.00	12.00	10	2,309	0.43%
2019/05/23	2	11.75	6	11.99	12.20	-4	2,274	-0.18%
2019/05/22	5	11.95	0	0.00	11.75	5	2,291	0.22%
2019/05/21	2	11.55	16	11.80	11.90	-14	2,466	-0.57%
2019/05/20	2	11.65	0	0.00	11.55	2	2,505	0.08%
2019/05/17	0	0.00	5	11.66	11.55	-5	2,590	-0.19%
2019/05/16	6	11.98	2	11.90	11.65	4	2,786	0.14%
2019/05/15	5	11.80	11	11.97	12.00	-6	2,842	-0.21%
2019/05/14	2	11.05	6	11.65	11.75	-4	2,878	-0.14%
2019/05/13	1	11.65	0	0.00	11.40	1	2,877	0.03%
2019/05/10	2	11.70	15	11.80	11.60	-13	2,917	-0.45%
2019/05/09	3	12.25	3	11.85	11.85	0	2,903	0.00%
2019/05/08	4	12.15	4	12.23	12.20	0	2,885	0.00%
2019/05/07	2	12.35	0	0.00	12.35	2	2,888	0.07%
2019/05/03	16	12.81	1	12.85	12.80	15	2,873	0.52%
2019/05/02	2	12.70	2	12.70	12.70	0	2,889	0.00%
2019/04/30	0	0.00	2	12.60	12.70	-2	2,900	-0.07%
2019/04/29	1	12.75	0	0.00	12.75	1	2,904	0.03%
2019/04/26	6	13.30	1	13.20	13.10	5	2,989	0.17%
2019/04/25	1	13.10	1	13.30	13.35	0	3,012	0.00%
2019/04/24	2	13.15	0	0.00	13.00	2	2,988	0.07%
2019/04/23	5	13.08	0	0.00	13.10	5	3,031	0.16%
2019/04/22	5	13.18	0	0.00	13.15	5	3,043	0.16%
2019/04/19	3	13.15	3	13.20	13.20	0	3,036	0.00%
2019/04/18	0	0.00	2	13.15	13.05	-2	3,025	-0.07%
2019/04/17	2	13.65	1	13.60	13.55	1	3,021	0.03%
2019/04/16	2	13.70	1	13.60	13.55	1	3,006	0.03%
2019/04/15	0	0.00	2	13.68	13.65	-2	2,985	-0.07%
2019/04/12	5	13.53	1	13.60	13.45	4	2,889	0.14%
2019/04/11	6	13.45	0	0.00	13.50	6	2,840	0.21%
2019/04/10	0	0.00	6	13.58	13.50	-6	2,800	-0.21%
2019/04/09	0	0.00	5	13.68	13.65	-5	2,769	-0.18%
2019/04/08	7	13.70	2	13.65	13.60	5	2,758	0.18%
2019/04/03	0.1	13.60	0	0.00	13.65	0.1	2,711	0.00%
2019/04/02	30	13.71	10	13.67	13.70	20	2,690	0.74%
2019/04/01	1	13.50	4	13.50	13.50	-3	2,620	-0.11%
2019/03/29	0	0.00	2	13.40	13.40	-2	2,587	-0.08%
2019/03/28	0	0.00	2	13.43	13.30	-2	2,586	-0.08%
2019/03/27	0	0.00	9	13.51	13.40	-9	2,581	-0.35%
2019/03/26	0	0.00	4	13.29	13.35	-4	2,552	-0.16%
2019/03/25	2	13.23	3	13.22	13.20	-1	2,542	-0.04%
2019/03/22	3	13.82	0	0.00	13.55	3	2,532	0.12%
2019/03/21	2	13.85	0	0.00	13.75	2	2,505	0.08%
2019/03/20	10	13.75	2	13.75	14.00	8	2,476	0.32%
2019/03/19	4	13.68	1	13.65	13.70	3	2,393	0.13%
2019/03/18	94	13.75	34	13.89	13.90	60	2,332	2.57%
2019/03/15	2	13.05	8	13.31	13.40	-6	2,043	-0.29%
2019/03/14	9	13.21	1	13.10	13.00	8	1,940	0.41%
2019/03/13	0	0.00	9	12.81	13.25	-9	1,902	-0.47%
2019/03/12	3	12.60	0	0.00	12.60	3	1,878	0.16%
2019/03/11	4	12.40	2	12.45	12.45	2	1,876	0.11%
2019/03/07	0	0.00	2	12.55	12.55	-2	1,932	-0.10%
2019/03/05	0	0.00	3	12.75	12.75	-3	1,936	-0.15%
2019/03/04	3	12.63	3	12.70	12.70	0	1,985	0.00%
2019/02/27	4	12.68	6	12.63	12.60	-2	1,984	-0.10%
2019/02/26	1	12.75	0	0.00	12.75	1	1,972	0.05%
2019/02/25	3	13.10	0	0.00	12.95	3	1,970	0.15%
2019/02/22	1	12.85	4	12.95	12.95	-3	1,970	-0.15%
2019/02/21	4	13.18	11	12.97	12.90	-7	1,982	-0.35%
2019/02/20	22	13.26	9	13.29	13.30	13	1,952	0.67%
2019/02/19	2	12.85	6	13.07	13.15	-4	1,808	-0.22%
2019/02/18	11	12.78	7	12.97	12.95	4	1,770	0.23%
2019/02/15	19	12.94	3	12.75	12.70	16	1,686	0.95%
2019/02/14	5	12.18	15	12.39	12.60	-10	1,481	-0.68%
2019/02/13	1	12.10	2	12.20	12.10	-1	1,419	-0.07%
2019/02/12	5	11.92	0	0.00	12.00	5	1,374	0.36%
2019/02/11	2	11.70	2	11.95	12.05	0	1,370	0.00%
2019/01/29	0	0.00	10	11.70	11.70	-10	1,324	-0.76%
2019/01/28	2	11.70	0	0.00	11.75	2	1,329	0.15%
2019/01/24	3	11.85	0	0.00	11.65	3	1,335	0.22%
2019/01/23	3	11.75	0	0.00	11.70	3	1,342	0.22%
2019/01/22	0	0.00	2	11.80	11.80	-2	1,356	-0.15%
2019/01/21	2	11.80	0	0.00	11.75	2	1,362	0.15%
2019/01/18	2	11.80	5	11.85	11.75	-3	1,382	-0.22%
2019/01/17	0	0.00	8	11.59	11.60	-8	1,314	-0.61%
2019/01/16	2	11.45	0	0.00	11.35	2	1,299	0.15%
2019/01/15	11	11.58	0	0.00	11.40	11	1,380	0.80%
2019/01/14	0	0.00	5	11.60	11.60	-5	1,331	-0.38%
2019/01/11	5	11.20	0	0.00	11.10	5	1,314	0.38%
2019/01/03	1	11.15	0	0.00	11.15	1	1,403	0.07%
2018/12/24	0	0.00	2	11.30	11.30	-2	1,450	-0.14%
2018/12/20	0.3	11.25	15	11.35	11.05	-14.7	1,464	-1.00%
2018/12/18	1	11.70	0	0.00	11.50	1	1,457	0.07%
2018/12/14	1	11.95	1	11.80	11.80	0	1,463	0.00%
2018/12/11	0	0.00	10	11.70	11.80	-10	1,473	-0.68%
2018/12/10	1	11.85	0	0.00	11.70	1	1,478	0.07%
2018/12/07	1	12.10	0	0.00	12.05	1	1,482	0.07%
2018/12/06	3	12.65	0	0.00	11.80	3	1,466	0.20%
2018/12/05	3	11.98	2	12.45	12.65	1	1,409	0.07%
2018/12/04	1	12.25	1	12.25	12.25	0	1,414	0.00%
2018/12/03	3	12.20	0	0.00	12.25	3	1,439	0.21%
2018/11/30	1	12.05	2	12.00	11.90	-1	1,408	-0.07%
2018/11/29	1	11.90	0	0.00	11.70	1	1,378	0.07%
2018/11/28	1	11.75	0	0.00	11.70	1	1,367	0.07%
2018/11/27	1	11.70	2	11.75	11.75	-1	1,367	-0.07%
2018/11/21	1	11.45	0	0.00	11.35	1	1,290	0.08%
2018/11/20	0	0.00	2	11.30	11.30	-2	1,257	-0.16%
2018/11/19	10	11.25	2	11.15	11.20	8	1,219	0.66%
2018/11/16	18	10.93	12	10.93	10.95	6	1,208	0.50%
2018/11/15	0	0.00	2	10.65	10.70	-2	1,184	-0.17%
2018/11/08	2	10.70	0.1	11.00	10.65	1.9	1,290	0.15%
2018/10/26	2.3	9.99	0	0.00	9.85	2.3	1,668	0.14%
2018/10/25	2	10.30	0	0.00	10.20	2	1,646	0.12%
2018/10/24	0	0.00	1	10.85	10.80	-1	1,622	-0.06%
2018/10/23	5	11.10	5	11.00	11.00	0	1,611	0.00%
2018/10/17	0	0.00	10	10.95	10.90	-10	1,543	-0.65%
2018/10/16	0	0.00	10	10.85	10.85	-10	1,554	-0.64%
2018/10/12	4	10.63	0	0.00	10.75	4	1,567	0.26%
2018/10/11	12	11.05	0	0.00	11.05	12	1,569	0.76%
2018/10/05	10	12.30	20	12.55	12.30	-10	1,646	-0.61%
2018/10/03	4	13.29	0	0.00	13.15	4	1,696	0.24%
2018/09/19	0	0.00	10	13.10	13.05	-10	1,929	-0.52%
2018/09/18	0	0.00	10	12.75	12.65	-10	2,112	-0.47%
2018/09/12	0	0.00	2	12.20	12.30	-2	2,569	-0.08%
2018/09/11	1	12.40	2	12.40	12.45	-1	2,653	-0.04%
2018/09/07	1	12.95	0	0.00	12.85	1	2,941	0.03%
2018/09/03	0	0.00	16	13.75	13.55	-16	3,103	-0.52%
2018/08/24	58	13.49	7	13.60	13.50	51	3,594	1.42%
2018/08/15	6	14.40	3	14.30	13.95	3	4,070	0.07%
2018/08/14	2	14.40	0	0.00	14.30	2	4,042	0.05%
2018/08/13	3	14.87	2	14.75	14.70	1	4,017	0.02%
2018/08/10	3	15.58	14	15.58	15.30	-11	3,988	-0.28%
2018/08/09	15	15.91	6	15.94	15.75	9	3,956	0.23%
2018/08/08	11	15.60	10	15.55	15.70	1	3,824	0.03%
2018/08/07	20	15.30	0	0.00	15.30	20	3,776	0.53%
2018/08/02	0	0.00	1	15.10	14.90	-1	3,769	-0.03%
2018/08/01	0	14.95	7	14.90	15.00	-7	3,772	-0.19%
2018/07/30	0	0.00	6	14.80	14.85	-6	3,839	-0.16%
2018/07/26	0	0.00	5	14.85	14.80	-5	3,842	-0.13%
2018/07/24	1	14.90	0	0.00	14.90	1	3,851	0.03%
2018/07/23	7	14.80	7	14.75	14.70	0	3,865	0.00%
2018/07/20	0	0.00	2	15.00	14.95	-2	3,877	-0.05%
2018/07/19	0	0.00	15	15.25	14.95	-15	3,880	-0.39%
2018/07/17	3	15.20	6	15.17	15.20	-3	3,862	-0.08%
2018/07/12	7	14.51	0	0.00	14.65	7	3,820	0.18%
2018/07/11	33	15.18	10	15.10	15.10	23	3,814	0.60%
2018/07/10	4	15.10	0	0.00	15.00	4	3,780	0.11%
2018/07/06	4	14.80	0	0.00	15.10	4	3,775	0.11%
2018/07/05	2	15.05	1	15.65	15.10	1	3,732	0.03%
2018/07/04	1	15.30	0	0.00	15.45	1	3,736	0.03%
2018/06/28	15	16.10	2	15.80	15.75	13	3,750	0.35%
2018/06/27	2	16.38	3	16.25	16.20	-1	3,731	-0.03%
2018/06/25	15	16.32	1	16.35	16.25	14	3,501	0.40%
2018/06/22	28	16.75	22	16.65	16.50	6	3,494	0.17%
2018/06/21	20	16.68	11	16.59	16.70	9	3,302	0.27%
2018/06/20	0	0.00	5	15.80	16.25	-5	3,196	-0.16%
2018/06/19	8	16.62	18	16.66	16.20	-10	3,176	-0.31%
2018/06/15	2	16.53	31	16.37	16.65	-29	3,056	-0.95%
2018/06/14	17	16.59	0	0.00	16.25	17	2,999	0.57%
2018/06/13	13	16.23	35	16.26	16.30	-22	3,055	-0.72%
2018/06/12	22	16.35	2	16.40	16.35	20	3,137	0.64%
2018/06/11	0	0.00	10	16.10	16.20	-10	3,168	-0.32%
2018/06/08	10	16.23	0	0.00	16.10	10	3,167	0.32%
2018/06/07	16	16.44	21	16.44	16.40	-5	3,226	-0.15%
2018/06/06	10	16.28	2	15.75	16.35	8	2,979	0.27%
2018/06/05	21	15.69	0	0.00	15.55	21	2,900	0.72%
2018/06/01	0	0.00	20	15.45	15.45	-20	3,066	-0.65%
2018/05/30	10	15.65	0	0.00	15.65	10	3,123	0.32%
2018/05/29	10	15.38	0	0.00	15.35	10	2,903	0.34%
2018/05/28	6	15.58	1	15.50	15.50	5	2,909	0.17%
2018/05/25	11	14.95	0	0.00	15.20	11	2,832	0.39%
2018/05/24	10	15.10	0	0.00	15.10	10	2,850	0.35%
2018/05/22	11	14.51	0	0.00	14.55	11	2,886	0.38%
2018/05/16	0	0.00	3	14.45	14.40	-3	3,070	-0.10%
2018/05/11	0	14.45	0	0.00	14.45	0	3,386	0.00%
2018/05/10	1	14.70	1	14.70	14.65	0	3,504	0.00%
2018/05/09	1	14.45	0	0.00	14.40	1	3,589	0.03%
2018/05/03	0.2	14.10	0	0.00	14.15	0.2	4,969	0.00%
2018/04/26	8.2	14.30	0	0.00	14.05	8.2	5,839	0.14%
2018/04/25	0	0.00	5	14.50	14.50	-5	5,945	-0.08%
2018/04/24	0	0.00	10	14.80	14.70	-10	5,961	-0.17%
2018/04/20	5	15.30	0	0.00	15.35	5	6,038	0.08%
2018/04/19	1	15.50	0	0.00	15.60	1	6,070	0.02%
2018/04/17	0	0.00	20	15.30	15.10	-20	6,039	-0.33%
2018/04/16	10	15.55	10	15.40	15.40	0	6,053	0.00%
2018/04/13	20	15.65	0	0.00	15.55	20	6,067	0.33%
2018/04/12	10	15.45	10	15.65	15.65	0	6,109	0.00%
2018/04/10	1	15.55	0	0.00	15.45	1	6,174	0.02%
2018/04/09	0	0.00	4	15.60	15.55	-4	6,261	-0.06%
2018/03/31	1	15.80	0	0.00	16.15	1	6,361	0.02%
2018/03/30	0	0.00	8	15.96	15.80	-8	6,342	-0.13%
2018/03/26	5	15.82	45	15.69	15.90	-40	6,509	-0.61%
2018/03/23	15	15.68	0	0.00	15.65	15	6,531	0.23%
2018/03/22	10	16.65	20	16.25	16.05	-10	6,553	-0.15%
2018/03/21	13	16.52	38	16.55	16.45	-25	6,503	-0.38%
2018/03/20	3	16.25	7	16.25	16.25	-4	6,466	-0.06%
2018/03/19	5	16.47	0	0.00	16.45	5	6,457	0.08%
2018/03/16	9	16.68	5	16.64	16.70	4	6,358	0.06%
2018/03/15	14	16.46	0	0.00	16.45	14	6,261	0.22%
2018/03/14	5	16.35	3	16.20	16.20	2	6,220	0.03%
2018/03/13	13	16.41	0	0.00	16.30	13	6,256	0.21%
2018/03/12	11	16.44	25	16.39	16.30	-14	6,197	-0.23%
2018/03/09	3.2	16.45	12	16.35	16.30	-8.8	6,248	-0.14%
2018/03/08	10	16.53	4	16.78	16.55	6	6,314	0.10%
2018/03/07	14	16.00	22	16.11	16.30	-8	6,219	-0.13%
2018/03/06	0.1	15.90	28	16.00	15.90	-27.9	6,232	-0.45%
2018/03/05	10.2	16.00	10	16.30	15.90	0.2	6,277	0.00%
2018/03/02	0	0.00	9	15.95	16.05	-9	6,227	-0.14%
2018/03/01	0	0.00	13	15.90	15.90	-13	6,258	-0.21%
2018/02/27	0	0.00	19	16.15	16.05	-19	6,356	-0.30%
2018/02/26	0	16.10	0	0.00	16.10	0	6,485	0.00%
2018/02/23	62	16.59	1	16.10	16.40	61	6,473	0.94%
2018/02/22	1	15.65	0	0.00	15.85	1	6,397	0.02%
2018/02/21	6	15.73	0	0.00	15.75	6	6,423	0.09%
2018/02/12	1	15.20	37	15.30	15.20	-36	6,439	-0.56%
2018/02/09	20.2	15.25	0	0.00	15.20	20.2	6,477	0.31%
2018/02/08	22	15.70	0	0.00	15.75	22	6,456	0.34%
2018/02/07	4	16.33	30	16.33	16.05	-26	6,435	-0.40%
2018/02/06	7	16.06	162	16.74	15.70	-155	6,511	-2.38%	大賣/鉅額交易
2018/02/05	15	17.21	0	0.00	17.30	15	6,477	0.23%
2018/02/02	1	18.40	6	18.18	18.00	-5	6,492	-0.08%
2018/02/01	10	17.98	15	17.96	17.85	-5	7,139	-0.07%
2018/01/31	6	18.35	1	18.35	18.25	5	7,161	0.07%
2018/01/30	10	18.67	44	18.57	18.45	-34	7,301	-0.47%
2018/01/29	21	18.20	1	18.30	18.10	20	6,903	0.29%
2018/01/26	210	18.34	23	18.37	18.40	187	6,818	2.74%	大買/鉅額交易
2018/01/25	111	17.97	54	17.92	18.00	57	6,221	0.92%	大買/
2018/01/24	4	17.35	13	17.10	17.30	-9	5,782	-0.16%
2018/01/23	10	16.70	2	16.70	16.65	8	5,698	0.14%
2018/01/22	13	17.11	0	0.00	16.90	13	5,859	0.22%
2018/01/19	0	0.00	21	16.92	16.95	-21	6,149	-0.34%
2018/01/18	1	16.70	1	16.65	16.60	0	6,113	0.00%
2018/01/16	7	16.60	2	16.85	16.85	5	6,922	0.07%
2018/01/15	0	0.00	6	16.43	16.45	-6	7,526	-0.08%
2018/01/12	0	0.00	3.1	16.30	16.35	-3.1	7,554	-0.04%
2018/01/09	11	16.62	0	0.00	16.65	11	7,781	0.14%
2018/01/08	0	0.00	40	17.05	16.60	-40	8,199	-0.49%
2018/01/05	40	17.01	0	0.00	16.95	40	8,262	0.48%
2018/01/04	4	17.11	7	16.94	17.10	-3	8,434	-0.04%
2018/01/03	13	16.90	1	16.90	16.85	12	8,432	0.14%
2018/01/02	3	16.62	11	16.85	17.00	-8	8,363	-0.10%