東森 (2614)-元大-蘆洲券商分點個股進出

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

東森

(2614)

可現股當沖

股價
20.00
漲跌
--
漲幅
0.00%
成交量
532張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元大-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
2024/05/17	3.2	20.10	0.4	20.00	20.00	2.8	732	0.38%
2024/05/15	0	0.00	0	19.75	19.75	0	730	0.00%
2024/05/14	0	0.00	0.8	19.65	19.65	-0.8	732	-0.11%
2024/05/13	0	0.00	1.6	19.58	19.60	-1.6	737	-0.22%
2024/05/10	1.1	19.50	5	19.57	19.55	-3.9	742	-0.53%
2024/05/09	0	0.00	7	19.66	19.55	-7	745	-0.94%
2024/05/08	0.1	19.80	0	20.03	19.80	0	744	0.01%
2024/05/03	0.1	19.80	0	0.00	19.80	0.1	731	0.01%
2024/05/02	0.1	19.95	3	19.95	19.85	-2.9	730	-0.40%
2024/04/30	0	0.00	1.7	19.65	19.75	-1.7	724	-0.23%
2024/04/29	4.1	19.66	0	0.00	19.65	4.1	722	0.56%
2024/04/26	5.1	19.65	6	19.58	19.50	-0.9	722	-0.13%
2024/04/24	0.1	19.60	0	0.00	19.60	0.1	732	0.01%
2024/04/23	0.2	19.55	0	0.00	19.60	0.2	742	0.02%
2024/04/19	1.1	19.30	0	0.00	19.35	1.1	749	0.14%
2024/04/18	11	19.61	0	0.00	19.55	11	732	1.50%
2024/04/17	0.1	19.30	1.6	19.22	19.30	-1.6	729	-0.22%
2024/04/12	0	0.00	2	19.75	19.95	-2	719	-0.28%
2024/04/09	1	19.75	0	0.00	19.70	1	720	0.14%
2024/04/08	1	19.65	0	0.00	19.65	1	721	0.14%
2024/04/03	0.1	19.85	0	0.00	19.75	0.1	719	0.01%
2024/04/02	0.4	20.05	0	0.00	20.00	0.4	717	0.06%
2024/04/01	0.2	20.45	0	0.00	20.40	0.2	714	0.03%
2024/03/29	0.4	20.22	0	0.00	20.25	0.4	703	0.06%
2024/03/26	1	20.05	0.7	20.00	20.00	0.3	679	0.05%
2024/03/22	0	0.00	6.1	19.88	20.00	-6.1	689	-0.88%
2024/03/21	0	19.90	0	0.00	19.95	0	689	0.00%
2024/03/20	0	19.80	0.6	19.70	19.65	-0.6	689	-0.08%
2024/03/19	0	20.05	1.7	19.82	19.90	-1.7	681	-0.25%
2024/03/18	1	19.70	3	19.95	20.00	-2	685	-0.29%
2024/03/15	0	19.90	0	0.00	19.90	0	690	0.00%
2024/03/14	0.2	20.00	0	0.00	20.00	0.2	672	0.02%
2024/03/13	2	19.80	0	0.00	20.00	2	677	0.30%
2024/03/12	1	20.15	0	0.00	20.20	1	670	0.15%
2024/03/08	1	19.95	0	0.00	20.00	1	719	0.14%
2024/03/07	0.3	20.20	0	0.00	20.15	0.3	829	0.03%
2024/03/06	0	20.15	0	0.00	20.05	0	830	0.00%
2024/03/05	0.1	20.20	0	0.00	20.20	0.1	820	0.01%
2024/03/04	0	20.39	0	0.00	20.10	0	822	0.00%
2024/03/01	0.1	20.25	0	20.45	20.25	0.1	812	0.01%
2024/02/29	0	20.30	1	20.15	20.25	-1	822	-0.12%
2024/02/27	0	0.00	30	20.63	20.25	-30	827	-3.63%
2024/02/22	0.5	21.15	0	0.00	21.05	0.5	942	0.05%
2024/02/20	0	21.30	0	0.00	21.30	0	942	0.00%
2024/02/19	0	21.20	0	0.00	21.35	0	942	0.00%
2024/02/16	0	21.11	0	0.00	21.10	0	942	0.00%
2024/02/15	0	20.60	0	0.00	20.35	0	933	0.00%
2024/02/02	0	20.95	0	0.00	20.70	0	929	0.00%
2024/01/24	0	0.00	0.8	21.30	21.25	-0.8	950	-0.08%
2024/01/23	0.5	21.20	0	0.00	21.10	0.5	954	0.05%
2024/01/19	1	20.70	0	20.75	20.75	1	960	0.10%
2024/01/18	0	0.00	0.6	20.65	20.65	-0.6	954	-0.06%
2024/01/15	0	0.00	0.5	21.80	21.65	-0.5	941	-0.06%
2024/01/12	0	0.00	0	22.05	21.85	0	939	0.00%
2024/01/09	0	22.25	0.3	22.20	22.10	-0.2	930	-0.03%
2024/01/08	0	0.00	0.6	22.47	22.50	-0.6	925	-0.07%
2024/01/05	0	0.00	0.1	22.30	22.35	-0.1	924	-0.01%
2024/01/03	0.2	22.48	0	0.00	22.30	0.2	928	0.02%
2024/01/02	1	22.65	0	0.00	22.65	1	923	0.11%
2023/12/29	0.1	22.60	0	0.00	22.65	0.1	924	0.01%
2023/12/25	1	22.20	0	0.00	22.15	1	965	0.10%
2023/12/22	1	22.60	0	0.00	22.55	1	973	0.10%
2023/12/21	0	0.00	16.3	22.56	22.55	-16.3	1,033	-1.58%
2023/12/20	0	0.00	4.5	22.46	22.85	-4.5	1,034	-0.43%
2023/12/19	1	22.35	2.6	22.49	22.30	-1.6	1,029	-0.15%
2023/12/18	1.3	22.82	5	22.80	22.75	-3.7	1,028	-0.36%
2023/12/14	3	22.50	0	0.00	22.45	3	1,031	0.29%
2023/12/13	5.2	22.56	0	0.00	22.55	5.2	1,033	0.51%
2023/12/12	0	0.00	3	22.65	22.60	-3	1,038	-0.29%
2023/12/11	4	22.93	0	0.00	22.95	4	1,037	0.39%
2023/12/08	6	23.04	0	0.00	23.05	6	1,040	0.58%
2023/12/06	7	23.10	0	0.00	23.10	7	1,071	0.65%
2023/12/05	18	23.76	5	23.55	23.50	13	1,124	1.16%
2023/12/04	17	24.21	11.4	24.58	24.20	5.6	1,480	0.38%
2023/12/01	1	23.60	3	23.77	23.75	-2	1,379	-0.15%
2023/11/30	0	0.00	0.7	23.20	23.25	-0.7	1,423	-0.05%
2023/11/29	1	23.45	0	0.00	23.15	1	1,443	0.07%
2023/11/28	2	23.55	0	0.00	23.50	2	1,449	0.14%
2023/11/27	6	23.79	2	23.90	23.45	4	1,459	0.27%
2023/11/24	11	23.65	5	23.51	23.55	6	1,456	0.41%
2023/11/22	1	24.00	16.2	23.69	24.15	-15.2	1,476	-1.03%
2023/11/21	1	22.40	1.1	22.43	22.40	-0.1	1,413	-0.01%
2023/11/17	1	22.50	0.1	22.45	22.45	0.9	1,477	0.06%
2023/11/16	0.1	22.20	0	0.00	22.30	0.1	1,498	0.01%
2023/11/15	0	0.00	0.5	22.10	22.20	-0.5	1,532	-0.04%
2023/11/14	0	0.00	1	22.10	22.00	-1	1,550	-0.06%
2023/11/10	0	0.00	0.3	22.15	22.15	-0.3	1,603	-0.02%
2023/11/08	3	22.43	0	0.00	22.60	3	1,634	0.18%
2023/11/03	1	22.40	0.3	22.45	22.40	0.7	1,645	0.04%
2023/11/01	2	22.18	0	0.00	22.10	2	1,666	0.12%
2023/10/25	0.1	21.75	5	21.45	21.75	-4.9	1,717	-0.29%
2023/10/24	0	0.00	5	21.20	21.20	-5	1,721	-0.29%
2023/10/19	0.1	21.30	0	0.00	21.05	0.1	1,863	0.01%
2023/10/18	0.1	21.50	0.1	21.60	21.40	0	1,892	0.00%
2023/10/17	0.2	21.90	0	0.00	21.90	0.2	1,902	0.01%
2023/10/16	0.1	22.15	1.9	21.98	21.90	-1.9	1,916	-0.10%
2023/10/13	1	22.25	0	0.00	22.20	1	1,923	0.05%
2023/10/12	0	22.50	2	22.35	22.35	-2	1,958	-0.10%
2023/10/11	12	22.77	0	0.00	22.40	12	2,015	0.60%
2023/10/06	4	23.10	0	0.00	23.05	4	2,026	0.20%
2023/10/04	1	23.10	10.2	23.40	23.20	-9.2	2,046	-0.45%
2023/10/03	10	22.65	3.4	23.50	23.75	6.6	2,052	0.32%
2023/10/02	2	22.70	2.6	22.79	22.70	-0.6	2,033	-0.03%
2023/09/27	6	22.81	1	22.85	22.40	5	2,034	0.25%
2023/09/26	3	23.02	4	22.89	23.10	-1	2,044	-0.05%
2023/09/25	0.1	22.10	0	0.00	22.00	0.1	1,989	0.01%
2023/09/22	1	21.95	0	0.00	21.90	1	1,999	0.05%
2023/09/20	0.5	22.60	1	22.45	22.30	-0.5	2,009	-0.02%
2023/09/18	0	0.00	4.9	23.00	22.95	-4.9	2,050	-0.24%
2023/09/15	1	22.95	2.1	22.97	22.80	-1.1	2,070	-0.05%
2023/09/14	2.5	23.11	0	0.00	23.20	2.5	2,076	0.12%
2023/09/13	0	23.20	6.8	23.04	23.00	-6.8	2,090	-0.32%
2023/09/12	10	23.41	0	0.00	23.30	10	2,102	0.48%
2023/09/11	0.1	23.70	0	0.00	23.45	0.1	2,103	0.01%
2023/09/08	0	24.05	2.6	24.33	23.85	-2.6	2,083	-0.12%
2023/09/07	76	26.89	49.8	26.90	25.45	26.2	2,057	1.27%
2023/09/06	1	25.50	0.6	25.50	25.50	0.4	1,690	0.02%
2023/09/05	0	0.00	0	23.20	23.20	0	1,687	0.00%
2023/09/04	0.3	20.60	0	0.00	21.10	0.3	1,651	0.02%
2023/09/01	0	20.35	0.7	20.35	20.75	-0.7	1,641	-0.04%
2023/08/31	0.5	20.30	1	20.40	20.25	-0.5	1,648	-0.03%
2023/08/30	0	20.35	0.5	20.45	20.60	-0.5	1,650	-0.03%
2023/08/29	0.5	20.38	0	0.00	20.15	0.5	1,649	0.03%
2023/08/28	5.4	21.59	0.4	22.00	21.35	5	1,626	0.31%
2023/08/16	8	14.77	6	14.78	14.90	2	1,606	0.12%
2023/08/15	1.3	15.05	1	15.00	15.00	0.3	1,589	0.02%
2023/08/14	3.4	15.05	0	0.00	15.00	3.4	1,579	0.22%
2023/08/11	0	0.00	40	15.90	15.80	-40	1,535	-2.60%
2023/08/10	8.2	16.36	10	16.45	16.20	-1.8	1,523	-0.12%
2023/08/09	5.2	16.76	0	0.00	16.80	5.2	1,490	0.35%
2023/08/08	1.2	17.05	0	0.00	17.15	1.2	1,471	0.08%
2023/08/04	2	16.88	10	16.85	16.85	-8	1,428	-0.56%
2023/08/02	9.2	16.95	0	0.00	16.85	9.2	1,425	0.64%
2023/08/01	1	17.10	6.6	17.06	17.10	-5.6	1,430	-0.39%
2023/07/31	0.2	17.20	0	0.00	17.10	0.2	1,489	0.01%
2023/07/28	0.2	17.20	0	0.00	17.20	0.2	1,487	0.01%
2023/07/26	4.2	17.17	3	17.05	17.15	1.2	1,492	0.08%
2023/07/25	0.2	16.94	0	0.00	17.05	0.2	1,482	0.01%
2023/07/24	2.2	16.81	4	16.86	16.80	-1.8	1,469	-0.12%
2023/07/20	0.1	17.20	0	0.00	17.20	0.1	1,490	0.01%
2023/07/18	0	0.00	2	17.10	16.95	-2	1,506	-0.13%
2023/07/17	2.3	16.91	3.8	16.74	17.30	-1.5	1,519	-0.10%
2023/07/14	3.2	16.82	1	16.85	16.90	2.2	1,501	0.15%
2023/07/13	7.3	17.38	52	17.52	17.20	-44.8	1,489	-3.00%
2023/07/12	3	18.00	0	0.00	17.85	3	1,487	0.20%
2023/07/11	1	18.20	2.6	18.18	18.15	-1.6	1,520	-0.10%
2023/07/10	0.2	18.30	0	0.00	18.20	0.2	1,571	0.01%
2023/07/07	0	0.00	0	18.39	18.40	0	1,632	0.00%
2023/07/06	18.2	18.49	0	0.00	18.45	18.2	1,672	1.09%
2023/07/05	0	0.00	9	18.63	18.75	-9	1,661	-0.54%
2023/07/04	0.2	18.25	3	18.20	18.15	-2.8	1,619	-0.18%
2023/06/30	0.2	18.30	0	0.00	18.20	0.2	1,631	0.01%
2023/06/29	2.5	18.22	2	18.20	18.25	0.5	1,633	0.03%
2023/06/28	2	18.35	0	0.00	18.30	2	1,646	0.12%
2023/06/26	0	0.00	4	18.35	18.45	-4	1,669	-0.24%
2023/06/21	1.2	18.25	0	0.00	18.50	1.2	1,692	0.07%
2023/06/20	2.2	18.30	5.6	18.34	18.30	-3.4	1,695	-0.20%
2023/06/19	2	18.40	2	18.50	18.40	0	1,742	0.00%
2023/06/16	0.4	18.40	0.3	18.45	18.50	0.1	1,759	0.00%
2023/06/15	1.3	18.45	0.6	18.40	18.45	0.7	1,788	0.04%
2023/06/13	5	18.70	0.9	18.70	18.70	4.1	2,032	0.20%
2023/06/09	0	0.00	0.9	18.30	18.50	-0.9	2,288	-0.04%
2023/06/08	8	18.31	1	18.35	18.40	7	2,291	0.31%
2023/06/07	1	18.60	4	18.65	18.50	-3	2,315	-0.13%
2023/06/06	1.4	18.62	0.8	18.50	18.55	0.6	2,310	0.03%
2023/06/05	3.1	18.63	0	0.00	18.70	3.1	2,313	0.13%
2023/06/02	9.4	18.61	1	18.55	18.55	8.4	2,317	0.36%
2023/06/01	2	18.80	8	18.80	18.80	-6	2,300	-0.26%
2023/05/31	3	19.00	0	0.00	18.90	3	2,291	0.13%
2023/05/30	0	19.05	12.7	19.11	19.05	-12.7	2,280	-0.56%
2023/05/29	4	19.01	0	0.00	19.10	4	2,294	0.17%
2023/05/26	1	18.95	0	0.00	18.90	1	2,306	0.04%
2023/05/25	0	0.00	1	18.95	19.05	-1	2,311	-0.04%
2023/05/24	3	19.13	0	0.00	19.20	3	2,322	0.13%
2023/05/22	0.4	19.05	0	0.00	19.10	0.4	2,357	0.02%
2023/05/18	0.4	19.15	0	0.00	19.20	0.4	2,367	0.01%
2023/05/17	3	19.22	0	0.00	19.20	3	2,374	0.13%
2023/05/16	1	19.25	3	19.42	19.25	-2	2,374	-0.08%
2023/05/15	0	0.00	1	19.05	19.15	-1	2,379	-0.04%
2023/05/11	0.1	19.05	0	0.00	19.00	0.1	2,496	0.00%
2023/05/10	1	19.15	2	19.18	19.15	-1	2,580	-0.04%
2023/05/09	2.6	19.23	5	19.15	19.10	-2.4	2,613	-0.09%
2023/05/08	2	19.70	1	19.55	19.55	1	2,645	0.04%
2023/05/05	4	19.79	2.3	19.45	19.85	1.7	2,744	0.06%
2023/05/04	1.1	19.00	2	19.10	19.10	-0.9	2,809	-0.03%
2023/05/02	2	19.05	0	0.00	19.00	2	3,057	0.07%
2023/04/28	3	18.98	0.9	19.00	19.05	2.1	3,082	0.07%
2023/04/27	1	18.95	0.3	18.90	19.00	0.7	3,202	0.02%
2023/04/25	5	19.18	0.9	19.65	19.15	4.1	3,297	0.12%
2023/04/24	1	19.60	1	19.60	19.65	0	3,327	0.00%
2023/04/21	0	0.00	3	19.60	19.25	-3	3,428	-0.09%
2023/04/20	2	19.55	4	19.59	19.50	-2	3,437	-0.06%
2023/04/19	1	19.25	8	19.30	19.25	-7	3,456	-0.20%
2023/04/18	2.5	19.61	100	19.32	19.25	-97.6	3,537	-2.76%
2023/04/17	2.4	19.91	10	19.98	19.80	-7.6	3,775	-0.20%
2023/04/14	0	0.00	2.2	19.60	19.70	-2.2	3,787	-0.06%
2023/04/13	5	19.19	3	19.20	19.20	2	3,763	0.05%
2023/04/12	7	19.16	1.9	19.05	19.25	5.1	3,751	0.14%
2023/04/11	2.4	18.51	0	0.00	18.65	2.4	3,737	0.07%
2023/04/10	2	18.75	0	0.00	18.70	2	3,896	0.05%
2023/04/07	2.1	18.88	1.9	18.85	18.90	0.2	4,058	0.00%
2023/04/06	1	18.90	0.3	18.80	18.85	0.7	4,097	0.02%
2023/03/31	2.3	18.81	0.2	18.75	18.80	2.1	4,134	0.05%
2023/03/30	2	18.90	2	18.90	18.90	0	4,156	0.00%
2023/03/29	4.3	18.93	0	0.00	18.90	4.3	4,189	0.10%
2023/03/28	0.3	19.00	3	18.95	19.00	-2.7	4,241	-0.06%
2023/03/27	0.5	19.20	1	19.30	19.25	-0.5	4,303	-0.01%
2023/03/24	2	19.23	0	0.00	19.20	2	4,379	0.05%
2023/03/23	0	19.30	5	19.48	19.45	-5	4,539	-0.11%
2023/03/22	5	19.32	0	0.00	19.25	5	4,685	0.11%
2023/03/21	0.2	19.55	9	19.80	19.65	-8.8	4,725	-0.19%
2023/03/20	5	19.23	1	19.50	19.55	4	4,837	0.08%
2023/03/17	5.1	19.13	5	19.23	19.30	0.1	5,112	0.00%
2023/03/16	19.3	19.03	12.5	18.93	18.70	6.8	5,679	0.12%
2023/03/15	38.5	20.06	15	20.06	19.95	23.5	6,018	0.39%
2023/03/14	2.4	22.06	3	22.20	22.05	-0.6	6,030	-0.01%
2023/03/13	1.1	21.98	0	0.00	22.40	1.1	6,070	0.02%
2023/03/10	26	22.60	0	0.00	22.60	26	6,065	0.43%
2023/03/09	5.6	23.11	23	23.27	23.10	-17.4	6,050	-0.29%
2023/03/08	2	23.25	6	23.30	23.25	-4	6,071	-0.07%
2023/03/07	1	23.60	1	23.55	23.35	0	6,075	0.00%
2023/03/06	0.7	23.47	5	23.53	23.45	-4.3	6,075	-0.07%
2023/03/03	1.1	23.15	0	0.00	23.25	1.1	6,065	0.02%
2023/03/02	1.3	22.96	0.9	23.00	23.10	0.4	6,069	0.01%
2023/03/01	17	22.94	0	0.00	22.85	17	6,067	0.28%
2023/02/24	0	23.45	0	0.00	23.25	0	6,063	0.00%
2023/02/23	0.5	23.35	17	23.41	23.45	-16.5	6,062	-0.27%
2023/02/22	20	23.26	5	23.31	23.30	15	6,063	0.25%
2023/02/21	6	23.52	3	23.60	23.50	3	6,063	0.05%
2023/02/20	2	23.50	4	23.60	23.75	-2	6,088	-0.03%
2023/02/17	17	23.26	0.9	23.30	23.30	16.1	6,098	0.26%
2023/02/16	1	23.35	5	23.35	23.35	-4	6,134	-0.07%
2023/02/15	1	23.30	0	0.00	23.10	1	6,187	0.02%
2023/02/14	2	23.20	0	0.00	23.25	2	6,205	0.03%
2023/02/13	1.1	23.10	2	23.15	23.10	-0.9	6,234	-0.01%
2023/02/10	3	23.10	0	0.00	23.10	3	6,265	0.05%
2023/02/09	7	24.02	15	24.10	23.80	-8	6,282	-0.13%
2023/02/08	8	24.34	196	24.32	24.10	-188	6,321	-2.97%	大賣/鉅額交易
2023/02/07	7	24.29	7	24.29	24.30	0	6,453	0.00%
2023/02/06	195.4	24.77	14.6	24.74	24.50	180.8	6,532	2.77%	大買/鉅額交易
2023/02/03	24	24.59	212	24.85	24.80	-188	6,858	-2.74%	大賣/鉅額交易
2023/02/02	30	24.82	21.9	24.59	24.50	8.1	6,836	0.12%
2023/02/01	20	24.50	23.1	24.84	24.95	-3.1	6,796	-0.05%
2023/01/31	2	23.85	20	24.00	23.95	-18	6,600	-0.27%
2023/01/30	2	23.73	23	23.75	23.70	-21	6,563	-0.32%
2023/01/17	15	24.15	30	23.81	23.65	-15	6,542	-0.23%
2023/01/16	2	23.93	2	23.60	23.60	0	6,438	0.00%
2023/01/13	22	23.78	5	23.76	23.80	17	6,418	0.26%
2023/01/12	2	23.78	5	23.69	23.50	-3	6,403	-0.05%
2023/01/11	26	24.03	24	23.96	23.95	2	6,362	0.03%
2023/01/10	10	23.55	12	23.44	23.45	-2	6,266	-0.03%
2023/01/09	3	23.50	5	23.45	23.45	-2	6,274	-0.03%
2023/01/06	19.2	23.82	16	23.65	23.65	3.2	6,259	0.05%
2023/01/05	36	24.15	57	24.10	23.85	-21	6,195	-0.34%
2023/01/04	1	23.45	15	22.90	23.45	-14	5,933	-0.24%
2023/01/03	3	22.93	62	23.06	22.85	-59	5,890	-1.00%
2022/12/30	2	23.65	51	23.60	23.35	-49	5,865	-0.84%
2022/12/29	23	23.92	2	23.78	23.60	21	5,821	0.36%
2022/12/28	153	24.10	7	24.19	23.85	146	5,774	2.53%	大買/鉅額交易
2022/12/27	19.5	23.80	22.2	23.93	24.10	-2.7	5,580	-0.05%
2022/12/26	0	0.00	1	23.50	23.30	-1	5,412	-0.02%
2022/12/23	0	0.00	2	23.10	23.30	-2	5,395	-0.04%
2022/12/22	8	23.16	1.8	22.86	22.90	6.2	5,390	0.12%
2022/12/21	6	22.68	18	22.74	22.75	-12	5,389	-0.22%
2022/12/20	13.1	22.64	15	22.35	22.30	-1.9	5,371	-0.04%
2022/12/19	9	23.28	15	23.63	23.15	-6	5,344	-0.11%
2022/12/16	19	23.34	14	23.14	23.15	5	5,275	0.09%
2022/12/15	37	23.82	2	24.10	23.70	35	5,206	0.67%
2022/12/14	3	23.48	48.8	23.20	23.25	-45.8	5,043	-0.91%
2022/12/13	11	22.95	9	23.13	22.75	2	4,876	0.04%
2022/12/12	19	22.80	27	22.83	22.60	-8	4,806	-0.17%
2022/12/09	231	24.20	45.4	24.14	23.60	185.6	4,684	3.96%	大買/鉅額交易
2022/12/08	71.2	23.79	81.1	23.90	23.80	-9.9	4,381	-0.22%
2022/12/07	91.1	22.79	153	22.74	22.75	-61.9	3,758	-1.65%	大賣/
2022/12/06	22	23.21	63	23.35	23.75	-41	3,216	-1.27%
2022/12/05	7	21.54	2	21.45	21.60	5	2,923	0.17%
2022/12/01	42	21.30	2	21.23	21.30	40	2,897	1.38%
2022/11/30	0.1	21.05	4	21.13	21.20	-4	2,904	-0.14%
2022/11/29	4	20.35	5	20.67	20.65	-1	2,893	-0.03%
2022/11/28	0	0.00	6	20.25	20.50	-6	2,892	-0.21%
2022/11/25	0	0.00	18	20.60	20.40	-18	2,908	-0.62%
2022/11/24	8	20.38	0	0.00	20.40	8	2,902	0.28%
2022/11/23	0.1	20.25	0	0.00	20.50	0.1	2,897	0.00%
2022/11/22	4	20.19	0	0.00	20.10	4	2,914	0.14%
2022/11/21	7	21.01	7	21.14	20.60	0	2,901	0.00%
2022/11/18	3	21.07	4	21.18	20.80	-1	2,897	-0.03%
2022/11/17	8	21.02	7.2	21.17	21.05	0.8	2,915	0.03%
2022/11/16	11	20.93	5	20.90	20.70	6	2,918	0.21%
2022/11/15	22.5	21.40	11.5	21.24	21.30	11	2,936	0.37%
2022/11/14	1	21.50	20	21.64	21.55	-19	2,917	-0.65%
2022/11/11	9	21.27	10	21.36	21.05	-1	2,896	-0.03%
2022/11/10	20	21.11	2.2	21.20	21.05	17.8	2,848	0.62%
2022/11/09	32	21.77	4	21.78	21.55	28	2,836	0.99%
2022/11/08	6.6	21.77	5	21.90	21.65	1.6	2,839	0.06%
2022/11/07	58	21.85	48	22.01	21.80	10	2,837	0.35%
2022/11/04	23	21.77	8	21.83	21.75	15	2,814	0.53%
2022/11/03	81	21.85	97	22.00	21.90	-16	2,758	-0.58%
2022/11/02	50	21.49	44	21.66	21.35	6	2,563	0.23%
2022/11/01	78	21.78	58.3	21.79	21.55	19.7	2,485	0.79%
2022/10/31	6	20.28	24.7	20.25	20.80	-18.7	2,162	-0.87%
2022/10/28	27.3	19.70	8	19.75	18.95	19.3	2,145	0.90%
2022/10/27	3	19.30	3	19.45	19.65	0	2,117	0.00%
2022/10/26	8	19.21	6	19.35	19.25	2	2,220	0.09%
2022/10/25	3	19.10	3	19.35	19.05	0	2,696	0.00%
2022/10/24	4	19.13	20	19.20	19.05	-16	2,840	-0.56%
2022/10/21	9.2	18.78	27	18.67	18.60	-17.8	2,840	-0.63%
2022/10/20	7	19.24	1	19.25	19.05	6	2,845	0.21%
2022/10/19	3.1	20.05	5	20.10	19.95	-1.9	2,822	-0.07%
2022/10/18	34	20.03	2	19.95	20.05	32	2,842	1.13%
2022/10/17	0.3	19.07	2	18.55	19.30	-1.7	2,901	-0.06%
2022/10/14	2	19.60	1	19.80	19.60	1	2,905	0.03%
2022/10/13	4.1	19.89	0	0.00	19.00	4.1	2,904	0.14%
2022/10/12	1	20.10	20	20.12	20.15	-19	2,904	-0.65%
2022/10/11	1.1	19.81	1	19.80	19.80	0.1	2,924	0.00%
2022/10/07	1.2	20.58	1	20.70	20.55	0.2	2,934	0.01%
2022/10/06	1.5	20.50	3	20.45	20.45	-1.5	2,960	-0.05%
2022/10/05	3	20.47	6	20.40	20.40	-3	2,993	-0.10%
2022/10/04	4	20.48	6	20.42	20.45	-2	3,039	-0.07%
2022/10/03	3	20.17	8	20.11	20.15	-5	3,075	-0.16%
2022/09/30	4.4	19.24	5	19.31	19.85	-0.6	3,085	-0.02%
2022/09/29	8	19.90	7	19.80	19.90	1	3,062	0.03%
2022/09/28	7	19.49	8	19.22	19.00	-1	3,039	-0.03%
2022/09/27	1	19.75	0	0.00	20.35	1	3,014	0.03%
2022/09/26	5	19.98	5	20.16	19.80	0	3,022	0.00%
2022/09/23	10.6	20.94	0	0.00	20.75	10.6	3,007	0.35%
2022/09/21	0	0.00	1	21.45	21.40	-1	3,095	-0.03%
2022/09/19	3	21.43	4	21.63	21.40	-1	3,148	-0.03%
2022/09/16	6.2	22.03	1	22.05	22.00	5.2	3,140	0.17%
2022/09/15	1	22.35	0	0.00	22.40	1	3,156	0.03%
2022/09/14	1	22.30	1	22.45	22.40	0	3,173	0.00%
2022/09/08	6	22.17	4	22.31	22.30	2	3,258	0.06%
2022/09/07	3.5	22.00	1	22.00	21.95	2.5	3,274	0.08%
2022/09/06	3	22.53	1	22.35	22.20	2	3,302	0.06%
2022/09/05	2	23.05	0	0.00	22.90	2	3,282	0.06%
2022/09/01	1	24.05	0	0.00	23.80	1	3,304	0.03%
2022/08/31	1	24.50	0	0.00	24.45	1	3,303	0.03%
2022/08/30	3.2	24.19	0.9	24.15	24.05	2.3	3,312	0.07%
2022/08/29	0.1	24.20	0	0.00	24.00	0.1	3,321	0.00%
2022/08/26	2	25.10	0	0.00	25.05	2	3,302	0.06%
2022/08/25	1	25.20	4	25.05	25.00	-3	3,307	-0.09%
2022/08/24	3	25.40	11.5	25.48	25.00	-8.5	3,323	-0.26%
2022/08/22	31.2	27.58	31.9	26.91	26.60	-0.7	3,317	-0.02%
2022/08/10	0	0.00	12	24.35	24.30	-12	3,285	-0.37%
2022/08/09	11	24.31	7	24.46	24.30	4	3,285	0.12%
2022/08/05	0	0.00	1	24.20	24.15	-1	3,325	-0.03%
2022/08/04	14	23.58	10	23.63	23.75	4	3,394	0.12%
2022/08/03	5	24.34	4	24.28	24.10	1	3,404	0.03%
2022/08/02	3	25.07	0	24.70	24.75	3	3,406	0.09%
2022/08/01	0	0.00	1	26.30	26.00	-1	3,443	-0.03%
2022/07/29	4	26.51	0	0.00	26.40	4	3,457	0.12%
2022/07/28	9	26.53	0	0.00	26.30	9	3,454	0.26%
2022/07/27	7	26.20	11	26.50	26.80	-4	3,449	-0.12%
2022/07/26	2	26.68	6	26.88	26.60	-4	3,437	-0.12%
2022/07/25	25	26.63	1	26.50	26.55	24	3,401	0.71%
2022/07/22	16	27.39	20	27.37	27.30	-4	3,404	-0.12%
2022/07/21	67	27.30	55	27.42	27.65	12	3,396	0.35%
2022/07/20	8	25.36	6	24.92	25.90	2	3,027	0.07%
2022/07/19	3	23.32	11	23.54	23.55	-8	3,248	-0.25%
2022/07/18	10	23.45	10	23.48	23.40	0	3,757	0.00%
2022/07/15	2	22.80	0	0.00	22.90	2	3,815	0.05%
2022/07/14	13	22.81	14.1	22.92	23.00	-1.1	3,856	-0.03%
2022/07/13	17	22.73	11	23.05	23.00	6	3,881	0.15%
2022/07/11	0	0.00	5	22.62	22.70	-5	3,890	-0.13%
2022/07/08	9	22.38	9.5	22.39	22.40	-0.5	3,907	-0.01%
2022/07/06	2	21.68	3	21.80	21.65	-1	3,974	-0.02%
2022/07/05	3.1	21.71	6	21.87	22.00	-2.9	3,983	-0.07%
2022/07/04	4	21.11	7	21.16	21.15	-3	3,968	-0.08%
2022/07/01	11	21.02	16	21.20	20.80	-5	3,993	-0.13%
2022/06/30	5	22.12	7	21.86	21.75	-2	3,988	-0.05%
2022/06/29	12	22.93	7	23.01	22.95	5	3,988	0.13%
2022/06/28	7	23.64	7	23.51	23.45	0	3,994	0.00%
2022/06/27	0	0.00	6.3	24.15	24.10	-6.3	4,018	-0.16%
2022/06/24	7	23.69	4	23.89	23.45	3	4,055	0.07%
2022/06/23	2	23.23	6	23.46	23.30	-4	4,228	-0.09%
2022/06/22	13	23.56	12.9	23.79	23.25	0.1	4,251	0.00%
2022/06/21	0	0.00	5	24.30	24.30	-5	4,275	-0.12%
2022/06/20	2.1	23.50	5	23.62	22.85	-2.9	4,255	-0.07%
2022/06/17	0.1	25.10	0.1	25.25	24.60	0	4,223	0.00%
2022/06/16	1	26.15	4.1	25.96	25.50	-3.1	4,218	-0.07%
2022/06/14	15	26.50	0	0.00	26.55	15	4,292	0.35%
2022/06/13	8	27.22	1	27.30	27.10	7	4,317	0.16%
2022/06/10	7	27.78	6	27.97	28.00	1	4,380	0.02%
2022/06/09	1	27.80	11	28.03	28.15	-10	4,387	-0.23%
2022/06/08	7	27.94	7	28.14	27.95	0	4,403	0.00%
2022/06/07	0	0.00	11	27.54	27.80	-11	4,452	-0.25%
2022/06/06	1	27.30	2	27.40	27.15	-1	4,502	-0.02%
2022/06/02	7	26.81	5	26.85	26.90	2	4,617	0.04%
2022/06/01	5	27.25	1	27.20	27.20	4	4,728	0.08%
2022/05/31	3	26.55	19	26.84	27.00	-16	4,768	-0.34%
2022/05/30	15	26.80	7	26.64	26.80	8	4,798	0.17%
2022/05/27	11	26.27	6	26.38	26.20	5	4,815	0.10%
2022/05/26	2	26.00	2	26.25	26.10	0	4,876	0.00%
2022/05/25	2	25.85	2	25.95	25.90	0	4,960	0.00%
2022/05/23	1	26.20	27	26.01	26.05	-26	5,151	-0.50%
2022/05/20	0.2	25.54	0	0.00	25.50	0.2	5,237	0.00%
2022/05/19	8.1	25.37	2	25.30	25.50	6.1	5,302	0.12%
2022/05/18	1	25.80	11	25.99	26.20	-10	5,378	-0.19%
2022/05/17	7.2	25.54	6	25.63	25.50	1.2	5,486	0.02%
2022/05/16	3	25.30	3	25.50	25.50	0	5,632	0.00%
2022/05/13	0.1	25.00	2	24.90	25.10	-1.9	5,728	-0.03%
2022/05/12	5.1	24.74	7	24.89	24.40	-1.9	5,831	-0.03%
2022/05/11	4	25.50	3	25.63	25.40	1	5,841	0.02%
2022/05/10	8	25.95	15	25.72	26.20	-7	5,910	-0.12%
2022/05/09	7.1	26.38	7	26.78	26.00	0.1	6,015	0.00%
2022/05/06	2	27.93	0	0.00	27.95	2	6,064	0.03%
2022/05/05	6	28.79	0	0.00	28.60	6	6,207	0.10%
2022/05/04	6	28.77	3	28.80	28.60	3	6,439	0.05%
2022/05/03	1.1	28.70	0	0.00	28.60	1.1	6,696	0.02%
2022/04/29	1	29.05	11	29.28	29.05	-10	7,028	-0.14%
2022/04/28	1	29.00	1	29.55	29.20	0	7,420	0.00%
2022/04/27	17.1	28.75	2.2	29.15	29.05	14.9	7,741	0.19%
2022/04/26	0.8	30.84	2	30.68	30.05	-1.2	7,970	-0.02%
2022/04/25	21.1	31.44	17	32.51	30.45	4.1	8,332	0.05%
2022/04/22	39.1	32.83	26	32.58	33.25	13.1	8,551	0.15%
2022/04/21	10	30.00	3	29.65	30.30	7	9,070	0.08%
2022/04/20	1	29.10	10	28.90	29.30	-9	10,300	-0.09%
2022/04/19	3	28.63	3	28.55	28.50	0	12,065	0.00%
2022/04/18	3	28.75	3	28.55	28.60	0	14,962	0.00%
2022/04/15	4	29.45	0	0.00	29.40	4	16,891	0.02%
2022/04/14	8	30.19	6	30.50	30.10	2	17,782	0.01%
2022/04/13	1	30.60	9	30.42	30.50	-8	18,366	-0.04%
2022/04/12	2	30.20	11	30.39	30.30	-9	18,807	-0.05%
2022/04/11	9.1	30.71	3	31.10	30.70	6.1	20,999	0.03%
2022/04/08	1	30.95	1	30.90	31.00	0	21,211	0.00%
2022/04/07	10	31.21	7	31.42	30.80	3.1	21,324	0.01%
2022/04/06	11	31.56	1	31.45	31.05	10	21,496	0.05%
2022/04/01	6	31.49	0	0.00	31.20	6	21,531	0.03%
2022/03/31	0	0.00	2	31.30	31.20	-2	21,535	-0.01%
2022/03/30	2	31.55	2	31.75	31.45	0	21,657	0.00%
2022/03/29	1	31.31	0	0.00	31.35	1	21,671	0.00%
2022/03/28	16	32.53	39	32.53	31.75	-23	21,662	-0.11%
2022/03/25	0	31.26	0	0.00	31.25	0	21,540	0.00%
2022/03/24	0	31.50	4	31.85	31.90	-4	21,582	-0.02%
2022/03/23	15.1	32.15	3	32.35	32.10	12.1	21,595	0.06%
2022/03/22	8	31.69	48	32.07	32.10	-40	21,602	-0.18%
2022/03/21	4.3	31.74	0	0.00	31.80	4.3	21,608	0.02%
2022/03/18	24	31.56	17	31.55	31.70	7	21,657	0.03%
2022/03/17	5	31.00	18	31.00	31.10	-13	21,664	-0.06%
2022/03/16	33	30.45	10	30.70	30.45	23	21,681	0.11%
2022/03/15	3	31.22	11	30.55	30.55	-8	21,879	-0.04%
2022/03/11	15	31.61	2	31.60	31.60	13	21,922	0.06%
2022/03/10	2	32.10	0	0.00	32.10	2	21,950	0.01%
2022/03/09	0	30.60	0	0.00	31.15	0	21,904	0.00%
2022/03/08	11	30.83	3	31.13	30.20	8	21,902	0.04%
2022/03/07	5	31.56	12	31.33	31.45	-7	21,816	-0.03%
2022/03/04	19	32.80	6	32.75	32.80	13	21,838	0.06%
2022/03/03	4	33.48	1.3	33.55	33.30	2.7	22,078	0.01%
2022/03/02	25	33.22	3	33.10	33.30	22	22,143	0.10%
2022/03/01	1.2	33.03	103	32.82	33.50	-101.8	22,186	-0.46%	大賣/鉅額交易
2022/02/25	13	32.83	20	32.57	32.60	-7	22,180	-0.03%
2022/02/24	10.1	32.72	1	33.00	32.40	9.1	22,154	0.04%
2022/02/23	1	33.70	3	33.55	33.95	-2	22,106	-0.01%
2022/02/22	3.1	33.85	6	33.44	33.35	-2.9	22,202	-0.01%
2022/02/21	15	34.56	2	34.55	34.45	13	22,198	0.06%
2022/02/18	42	34.85	7	34.05	34.90	35	22,257	0.16%
2022/02/17	22	34.76	6	34.57	34.30	16	22,317	0.07%
2022/02/16	60	34.93	29	34.74	34.65	31	22,315	0.14%
2022/02/15	4	33.98	28	33.86	33.90	-24	22,348	-0.11%
2022/02/14	24.1	33.51	17	33.58	33.30	7.1	22,570	0.03%
2022/02/11	4	34.82	14	34.74	34.60	-10	22,831	-0.04%
2022/02/10	21	35.17	22	35.31	34.95	-1	23,054	0.00%
2022/02/09	20	35.40	22	35.28	35.60	-2	23,327	-0.01%
2022/02/08	3.2	34.47	3	34.27	34.85	0.2	24,113	0.00%
2022/02/07	27	33.44	23	33.52	34.05	4	25,027	0.02%
2022/01/26	69.1	33.56	68	33.50	33.45	1.1	26,409	0.00%
2022/01/25	37	35.00	23	34.87	34.00	14	26,933	0.05%
2022/01/24	21.2	36.27	9.6	36.24	36.20	11.6	26,939	0.04%
2022/01/21	48	36.78	51	36.57	36.15	-3	26,917	-0.01%
2022/01/20	40.1	36.18	32	36.08	36.10	8.1	26,579	0.03%
2022/01/19	31	37.41	39	36.98	36.85	-8	26,321	-0.03%
2022/01/18	108.6	38.34	135	37.81	37.75	-26.4	26,220	-0.10%	大買/大賣/
2022/01/17	66	39.18	68.8	39.32	38.05	-2.8	26,227	-0.01%
2022/01/14	199.1	40.19	149	40.42	39.00	50	25,736	0.19%	大買/大賣/
2022/01/13	340	41.62	204	41.64	41.70	136	24,921	0.55%	大買/大賣/鉅額交易
2022/01/12	343	40.74	281.8	40.92	41.75	61.2	23,659	0.26%	大買/大賣/
2022/01/11	620	40.94	565.6	40.90	39.50	54.4	21,933	0.25%	大買/大賣/
2022/01/10	399.8	39.69	375.5	40.19	41.35	24.4	19,103	0.13%	大買/大賣/
2022/01/07	75	37.33	107.6	37.64	37.60	-32.6	17,227	-0.19%	大賣/
2022/01/06	65.7	37.22	47	37.56	36.40	18.8	16,428	0.11%
2022/01/05	51.8	37.36	30	37.31	36.80	21.8	15,923	0.14%
2022/01/04	249.4	37.82	163	37.93	38.10	86.4	15,523	0.56%	大買/大賣/
2022/01/03	0	0.00	9.2	36.26	36.35	-9.2	13,411	-0.07%
2021/12/30	5	33.09	8	33.58	33.05	-3	13,340	-0.02%
2021/12/29	5.2	33.39	13	33.60	33.90	-7.9	13,430	-0.06%
2021/12/28	4	32.96	6	33.18	32.75	-2	13,471	-0.01%
2021/12/27	31	32.74	45	32.56	32.50	-14	13,611	-0.10%
2021/12/24	7	32.96	60.5	33.05	32.85	-53.5	13,761	-0.39%
2021/12/23	28	32.69	38.5	32.82	32.80	-10.5	13,781	-0.08%
2021/12/22	5	32.50	2	32.90	32.55	3	13,915	0.02%
2021/12/21	2	32.40	0	0.00	32.55	2	14,016	0.01%
2021/12/20	1	32.95	5	32.74	32.95	-4	14,101	-0.03%
2021/12/17	5	32.21	5	32.16	31.95	0	14,123	0.00%
2021/12/16	2	31.78	32	32.00	31.80	-30	14,227	-0.21%
2021/12/15	55	31.68	55	31.85	31.70	0	14,437	0.00%
2021/12/14	73.7	31.94	72	31.66	31.60	1.7	14,834	0.01%
2021/12/13	8.1	32.91	35	32.90	32.65	-26.9	14,934	-0.18%
2021/12/10	14.1	33.26	10	33.15	33.00	4.1	15,260	0.03%
2021/12/09	14	33.20	17	33.87	33.10	-3	16,279	-0.02%
2021/12/08	78.2	33.17	93	32.86	32.65	-14.8	16,201	-0.09%
2021/12/07	3	32.70	7	32.88	32.95	-4	16,271	-0.02%
2021/12/06	12	32.48	10.1	32.53	32.30	1.9	16,354	0.01%
2021/12/03	38.5	32.67	33	32.66	32.60	5.5	16,454	0.03%
2021/12/02	4.2	32.57	41	32.57	32.40	-36.8	16,776	-0.22%
2021/12/01	31	33.25	0	0.00	33.05	31	17,888	0.17%
2021/11/30	6.4	32.94	7	33.11	33.15	-0.6	18,320	0.00%
2021/11/29	14	33.64	8	33.68	33.45	6	18,520	0.03%
2021/11/26	76	32.78	71	32.30	32.10	5	18,889	0.03%
2021/11/25	10.4	33.71	9	33.68	33.25	1.4	19,243	0.01%
2021/11/24	0	0.00	6	33.02	33.45	-6	19,749	-0.03%
2021/11/23	2.1	33.29	9	33.00	32.70	-6.9	20,818	-0.03%
2021/11/22	16.1	32.88	16	33.13	33.45	0.1	21,578	0.00%
2021/11/19	15.1	33.07	4	33.06	32.90	11.1	22,224	0.05%
2021/11/18	3	33.75	2	34.00	33.70	1	22,495	0.00%
2021/11/17	8.1	33.83	7	33.82	33.75	1.1	22,671	0.00%
2021/11/16	22	34.52	17	34.72	34.20	5	23,522	0.02%
2021/11/15	11	34.41	10	34.64	34.00	1	23,746	0.00%
2021/11/12	49.4	34.86	48	34.24	34.20	1.4	24,047	0.01%
2021/11/11	71.1	35.56	68	35.83	34.85	3.1	25,717	0.01%
2021/11/10	35	35.78	44.8	35.96	35.65	-9.8	26,369	-0.04%
2021/11/09	45	34.62	15	34.71	35.05	30	26,734	0.11%
2021/11/08	57.4	35.06	26.9	35.27	34.40	30.5	27,686	0.11%
2021/11/05	257.6	37.60	207.1	36.30	35.65	50.5	28,732	0.18%	大買/大賣/
2021/11/04	61.7	37.88	72	37.70	37.20	-10.4	28,543	-0.04%
2021/11/03	100.7	38.11	75.9	38.55	38.95	24.9	28,244	0.09%
2021/11/02	37	33.86	76.8	34.41	35.45	-39.8	27,566	-0.14%
2021/11/01	31	31.92	12	32.08	32.25	19	27,002	0.07%
2021/10/29	38	31.75	32.8	31.78	31.75	5.2	26,857	0.02%
2021/10/28	2	30.10	4.9	30.44	30.05	-2.9	26,646	-0.01%
2021/10/27	9	30.16	15.1	30.09	30.10	-6.1	26,712	-0.02%
2021/10/26	23	30.89	6	30.60	30.35	17	26,767	0.06%
2021/10/25	10	32.04	18	32.73	31.60	-8	26,884	-0.03%
2021/10/22	5	30.91	1	30.30	30.30	4	27,150	0.01%
2021/10/21	15	32.40	4.8	32.18	31.00	10.3	27,141	0.04%
2021/10/20	1	31.30	1	31.25	31.25	0	26,986	0.00%
2021/10/19	2	31.13	8	31.26	31.30	-6	27,047	-0.02%
2021/10/18	7	30.59	9.8	30.72	30.55	-2.8	30,211	-0.01%
2021/10/15	7.1	30.72	2	30.88	30.45	5.1	31,144	0.02%
2021/10/14	4	30.59	9	30.67	30.90	-5	32,896	-0.02%
2021/10/13	4	29.63	5	30.08	30.10	-1	34,822	0.00%
2021/10/12	4.1	30.02	2	30.08	29.95	2.1	36,209	0.01%
2021/10/08	24.1	31.61	23	31.89	31.20	1.1	37,209	0.00%
2021/10/07	18	32.09	25.4	32.22	32.25	-7.4	37,286	-0.02%
2021/10/06	22.1	31.17	15	32.55	30.85	7.1	37,253	0.02%
2021/10/05	20	31.56	39.1	30.98	32.20	-19.1	37,234	-0.05%
2021/10/04	2	31.18	7	30.59	30.50	-5	37,099	-0.01%
2021/10/01	6	31.73	8	31.32	31.55	-2	37,100	-0.01%
2021/09/30	4.1	33.22	7	32.82	33.00	-3	37,121	-0.01%
2021/09/29	8	33.06	4	32.78	32.00	4	37,187	0.01%
2021/09/28	12.1	33.32	3	33.33	33.20	9.1	37,300	0.02%
2021/09/27	19.1	34.84	1	34.35	34.25	18.1	37,331	0.05%
2021/09/24	15.1	35.40	11	35.56	35.30	4.1	37,594	0.01%
2021/09/23	7.1	35.16	2	35.40	35.05	5.1	37,928	0.01%
2021/09/22	26.9	36.36	8	36.54	35.00	18.9	38,245	0.05%
2021/09/17	35.2	38.82	55.1	38.70	37.90	-19.9	38,853	-0.05%
2021/09/16	5	38.28	1	38.45	37.75	4	40,224	0.01%
2021/09/15	22.3	38.72	43	38.93	39.10	-20.7	41,259	-0.05%
2021/09/14	155.2	39.73	128.8	39.58	39.00	26.4	42,989	0.06%	大買/大賣/
2021/09/13	3.2	38.25	20	38.25	38.25	-16.8	45,841	-0.04%
2021/09/01	17	33.55	15	33.99	33.55	2	46,673	0.00%
2021/08/31	9.4	34.40	13	34.70	34.00	-3.6	48,248	-0.01%
2021/08/30	15	34.97	6	34.81	34.60	9	48,920	0.02%
2021/08/27	85	35.69	71.5	35.82	35.35	13.5	48,839	0.03%
2021/08/26	143	37.65	36	37.50	35.70	107	48,728	0.22%	大買/鉅額交易
2021/08/25	23	34.73	65	35.57	36.75	-42	48,063	-0.09%
2021/08/24	38.1	34.44	23	34.54	33.45	15.1	47,627	0.03%
2021/08/23	126	35.00	123	35.17	34.70	3	47,357	0.01%	大買/大賣/
2021/08/20	20	34.05	32	33.83	33.30	-12	46,789	-0.03%
2021/08/19	23	35.41	41	35.09	33.80	-18	46,582	-0.04%
2021/08/18	167	35.82	207	35.43	35.50	-40	46,071	-0.09%	大買/大賣/
2021/08/17	22	35.97	50	35.74	36.35	-28	45,109	-0.06%
2021/08/16	57.1	37.36	40	37.90	36.35	17.1	44,681	0.04%
2021/08/13	35	40.45	14	40.57	40.35	21	44,324	0.05%
2021/08/12	50	40.27	99	40.15	39.85	-49	44,104	-0.11%
2021/08/11	133	39.95	149	40.48	39.55	-16	44,273	-0.04%	大買/大賣/
2021/08/10	32	39.67	33.6	40.11	39.20	-1.6	43,892	0.00%
2021/08/09	29	39.58	39	39.50	40.00	-10	44,640	-0.02%
2021/08/06	76.1	40.77	82	41.50	39.60	-5.9	44,665	-0.01%
2021/08/05	127.6	39.57	91.2	39.43	38.85	36.4	43,001	0.08%	大買/
2021/08/04	61	41.25	49	41.58	40.80	12	42,131	0.03%
2021/08/03	109	42.15	108.3	41.84	41.45	0.7	41,446	0.00%	大買/大賣/
2021/08/02	148.2	43.85	72	43.86	41.70	76.2	40,208	0.19%	大買/
2021/07/30	30	44.42	150	44.43	46.30	-120	38,809	-0.31%	大賣/鉅額交易
2021/07/29	82.5	42.97	41.6	42.77	42.10	40.9	38,098	0.11%
2021/07/28	85.6	48.83	13.7	47.34	46.75	71.9	37,348	0.19%
2021/07/27	37	54.30	6	54.17	51.90	31	36,581	0.08%
2021/07/26	15.1	55.83	3	55.83	55.60	12.1	36,423	0.03%
2021/07/23	2	55.35	3	55.17	55.40	-1	36,330	0.00%
2021/07/22	11.1	54.46	5	54.48	54.60	6.1	36,343	0.02%
2021/07/21	2	52.00	6	50.45	52.10	-4	36,204	-0.01%
2021/07/20	6.2	50.53	15	53.63	52.50	-8.8	36,069	-0.02%
2021/07/19	21	50.08	81.7	49.05	55.60	-60.7	35,776	-0.17%
2021/07/16	6.2	50.60	6	50.60	50.60	0.2	35,168	0.00%
2021/07/15	6	56.20	41	56.20	56.20	-35	35,181	-0.10%
2021/07/14	6.1	62.40	9	63.27	62.40	-2.9	35,459	-0.01%
2021/07/13	530.3	68.37	608.2	68.85	69.30	-77.9	35,420	-0.22%	大買/大賣/
2021/07/12	49.7	63.16	113.1	64.24	64.90	-63.5	32,331	-0.20%	大賣/
2021/07/09	319.4	56.92	377.3	57.36	59.00	-57.9	31,420	-0.18%	大買/大賣/
2021/07/08	356.6	55.07	290.5	55.04	54.60	66	29,681	0.22%	大買/大賣/
2021/07/07	118.2	52.95	90.3	52.84	53.70	27.9	27,785	0.10%	大買/
2021/07/06	55	48.09	22	48.22	48.90	33	26,503	0.12%
2021/07/05	3.1	42.19	13	44.58	45.00	-9.9	25,605	-0.04%
2021/07/02	6	45.92	3	45.98	46.75	3	25,442	0.01%
2021/07/01	19	46.87	23	47.07	45.70	-4	25,329	-0.02%
2021/06/30	12.2	41.81	6.9	42.18	43.00	5.3	25,167	0.02%
2021/06/29	13.5	41.22	50.5	40.74	40.00	-37	25,042	-0.15%
2021/06/28	26	41.50	13	42.01	41.95	13	24,837	0.05%
2021/06/25	2	38.80	22	37.56	38.25	-20	24,650	-0.08%
2021/06/24	6.5	35.72	54	35.43	35.85	-47.5	24,456	-0.19%
2021/06/23	11.3	34.73	8.5	34.21	34.00	2.8	24,267	0.01%
2021/06/22	30.5	37.46	18.2	36.84	37.75	12.3	24,098	0.05%
2021/06/21	77.5	33.38	3	34.45	34.55	74.5	23,693	0.31%
2021/06/18	24.5	30.23	77.4	30.68	31.45	-52.9	23,252	-0.23%
2021/06/17	78	28.42	36	28.25	28.60	42	22,777	0.18%
2021/06/16	145	27.88	70	28.23	28.50	75	21,933	0.34%	大買/
2021/06/15	162	24.90	196.1	25.21	25.95	-34.1	20,148	-0.17%	大買/大賣/
2021/06/11	342	24.02	408.1	24.06	23.60	-66.1	19,019	-0.35%	大買/大賣/
2021/06/10	1,097.1	23.41	1,034.6	23.45	23.35	62.5	16,917	0.37%	大買/大賣/
2021/06/09	18	21.23	86.4	21.76	22.15	-68.4	12,985	-0.53%
2021/06/08	131	19.85	130.6	19.71	20.15	0.4	11,996	0.00%	大買/大賣/
2021/06/07	53.5	18.15	114.2	18.42	19.15	-60.7	10,330	-0.59%	大賣/
2021/06/04	0	0.00	1	17.65	17.45	-1	9,515	-0.01%
2021/06/03	13	17.90	16	18.02	17.85	-3	9,430	-0.03%
2021/06/02	25	17.74	45.4	17.84	18.05	-20.4	9,178	-0.22%
2021/06/01	11	17.18	0	0.00	17.20	11	8,649	0.13%
2021/05/31	4	17.40	4	17.33	17.35	0	8,591	0.00%
2021/05/28	5	17.46	3	17.75	17.40	2	8,528	0.02%
2021/05/27	11	17.58	15.1	17.65	17.60	-4.1	8,428	-0.05%
2021/05/26	7	17.22	0	0.00	17.15	7	8,196	0.09%
2021/05/25	16	17.33	9	17.34	17.40	7	8,126	0.09%
2021/05/24	32	17.94	62.2	17.68	17.55	-30.2	7,969	-0.38%
2021/05/21	46	17.59	34	17.46	17.40	12	7,593	0.16%
2021/05/20	20	17.20	17	17.55	17.10	3	7,224	0.04%
2021/05/19	42	17.34	34	17.36	17.20	8	7,018	0.11%
2021/05/18	39.6	17.77	39	17.59	17.60	0.6	6,581	0.01%
2021/05/17	73.5	17.56	98	17.94	18.40	-24.5	5,996	-0.41%
2021/05/14	52	16.48	27	16.89	16.75	25	4,869	0.51%
2021/05/13	2	15.80	3	16.10	16.10	-1	4,406	-0.02%
2021/05/12	13	15.40	0	0.00	14.65	13	4,206	0.31%
2021/05/11	5.5	16.32	10	16.20	15.95	-4.5	4,089	-0.11%
2021/05/10	0.6	16.40	0	0.00	16.50	0.6	4,015	0.02%
2021/05/07	28	16.40	1	16.40	16.40	27	3,999	0.68%
2021/05/06	1	16.50	0	0.00	16.35	1	3,980	0.03%
2021/05/05	33.4	16.59	5	16.47	16.45	28.4	3,947	0.72%
2021/05/04	18	16.39	20	16.63	16.45	-2	3,955	-0.05%
2021/05/03	61	17.20	1	17.15	17.05	60	3,894	1.54%
2021/04/29	1	17.40	5	17.45	17.30	-4	3,852	-0.10%
2021/04/28	10	17.63	3	17.45	17.65	7	3,837	0.18%
2021/04/27	5	17.40	0.8	17.25	17.30	4.2	3,743	0.11%
2021/04/26	0.2	17.35	22	17.36	17.30	-21.8	3,740	-0.58%
2021/04/23	3.2	17.41	2	17.45	17.30	1.2	3,727	0.03%
2021/04/22	10	17.72	3	18.05	17.45	7	3,717	0.19%
2021/04/21	0.5	17.80	1	17.95	17.90	-0.5	3,632	-0.01%
2021/04/20	60	18.04	50	18.07	18.00	10	3,559	0.28%
2021/04/19	6	17.28	17	17.31	17.40	-11	3,244	-0.34%
2021/04/16	5	17.22	0	0.00	17.30	5	3,185	0.16%
2021/04/15	13	17.70	0	0.00	17.90	13	3,041	0.43%
2021/04/14	1	17.30	20.1	17.40	17.55	-19.1	2,922	-0.65%
2021/04/13	44	18.35	2	18.00	17.80	42	2,864	1.47%
2021/04/12	59	17.94	14	17.88	18.20	45	2,702	1.67%
2021/04/09	5	17.50	6	17.45	17.35	-1	2,500	-0.04%
2021/04/08	0.1	16.95	0	0.00	17.05	0.1	2,299	0.00%
2021/04/07	0	0.00	1	16.95	16.90	-1	2,331	-0.04%
2021/04/06	1	16.95	5.4	17.00	16.95	-4.4	2,322	-0.19%
2021/04/01	3	17.05	0	0.00	17.00	3	2,336	0.13%
2021/03/31	3.1	17.07	0	0.00	17.05	3.1	2,368	0.13%
2021/03/30	1	17.10	0	0.00	17.10	1	2,405	0.04%
2021/03/29	7	17.37	8	17.35	17.20	-1	2,390	-0.04%
2021/03/26	0	17.18	10	17.25	17.25	-10	2,409	-0.41%
2021/03/25	1	17.10	0	0.00	17.15	1	2,417	0.04%
2021/03/23	10	17.15	0	0.00	17.05	10	2,468	0.41%
2021/03/22	5	17.05	2	17.05	17.15	3	2,465	0.12%
2021/03/19	0	0.00	1	17.15	17.10	-1	2,487	-0.04%
2021/03/18	0	0.00	2	17.10	17.10	-2	2,558	-0.08%
2021/03/17	3.2	17.25	1	17.45	17.20	2.2	2,571	0.09%
2021/03/16	0	0.00	8	17.16	17.15	-8	2,497	-0.32%
2021/03/15	0	0.00	5	17.10	17.10	-5	2,509	-0.20%
2021/03/12	20	17.05	0	0.00	17.05	20	2,535	0.79%
2021/03/11	11	17.10	10	17.10	17.15	1	2,550	0.04%
2021/03/09	0	0.00	0.3	16.75	16.90	-0.3	2,533	-0.01%
2021/03/08	0	0.00	0.1	16.85	16.75	-0.1	2,550	0.00%
2021/03/05	0	0.00	4	16.80	16.75	-4	2,579	-0.16%
2021/03/02	0	0.00	3	16.85	16.75	-3	2,625	-0.11%
2021/02/26	0	0.00	1	16.85	16.80	-1	2,659	-0.04%
2021/02/25	0.2	16.85	0	16.80	16.90	0.2	2,711	0.01%
2021/02/24	0	16.85	10	17.00	16.85	-10	2,743	-0.36%
2021/02/23	2	16.75	4	16.89	16.95	-2	2,745	-0.07%
2021/02/22	0	0.00	10	16.75	16.75	-10	2,736	-0.37%
2021/02/19	0	0.00	5	16.65	16.65	-5	2,740	-0.18%
2021/02/18	0	0.00	27	16.55	16.60	-27	2,781	-0.97%
2021/02/17	0	0.00	20	16.48	16.50	-20	2,803	-0.71%
2021/02/05	0	0.00	23	16.37	16.40	-23	2,802	-0.82%
2021/02/02	36	16.22	20	16.33	16.20	16	3,094	0.52%
2021/01/29	33	16.12	10	16.03	15.95	23	3,578	0.64%
2021/01/28	0	0.00	1	16.05	16.10	-1	3,783	-0.03%
2021/01/27	0	0.00	2	16.40	16.30	-2	3,810	-0.05%
2021/01/26	41	16.40	0	0.00	16.30	41	3,865	1.06%
2021/01/25	6	16.25	72	16.45	16.55	-66	4,162	-1.59%
2021/01/21	19	16.19	11	16.30	16.00	8	4,192	0.19%
2021/01/20	0	0.00	15	15.90	15.95	-15	4,184	-0.36%
2021/01/19	1	16.35	0	0.00	16.35	1	4,174	0.02%
2021/01/18	1	16.30	2	16.35	16.40	-1	4,168	-0.02%
2021/01/15	7	16.55	3	16.55	16.55	4	4,188	0.10%
2021/01/14	1	16.85	0	0.00	16.85	1	4,248	0.02%
2021/01/13	0	0.00	1	16.70	16.65	-1	4,225	-0.02%
2021/01/12	14	16.65	31	16.65	16.65	-17	4,221	-0.40%
2021/01/11	2	16.90	0	0.00	16.90	2	4,214	0.05%
2021/01/08	3	17.07	10	16.95	17.00	-7	4,411	-0.16%
2021/01/07	0	0.00	2	17.05	17.10	-2	4,774	-0.04%
2021/01/06	1	17.35	5	17.21	17.05	-4	4,808	-0.08%
2020/12/30	9	17.52	12	17.48	17.35	-3	4,737	-0.06%
2020/12/28	42	17.25	5.3	17.20	17.20	36.7	4,676	0.79%
2020/12/25	5	17.45	8	17.49	17.50	-3	4,625	-0.06%
2020/12/24	7	17.36	17	17.29	17.45	-10	4,591	-0.22%
2020/12/23	0	0.00	5	17.12	17.20	-5	4,550	-0.11%
2020/12/22	34	17.22	4	17.10	16.85	30	4,588	0.65%
2020/12/21	15	17.05	67	17.30	17.40	-52	4,620	-1.13%
2020/12/18	17	17.15	32	17.16	17.05	-15	4,562	-0.33%
2020/12/16	20	16.95	2	16.95	16.95	18	4,564	0.39%
2020/12/15	10	16.97	0	0.00	16.85	10	4,741	0.21%
2020/12/14	0	0.00	5	17.18	17.20	-5	4,772	-0.10%
2020/12/11	5	16.63	6.5	16.71	16.65	-1.5	4,720	-0.03%
2020/12/10	3	16.85	11	16.81	16.85	-8	4,697	-0.17%
2020/12/09	1	17.10	1	17.20	17.10	0	4,687	0.00%
2020/12/08	1	16.90	2	17.08	17.15	-1	4,740	-0.02%
2020/12/07	0	0.00	5	16.80	16.85	-5	4,780	-0.10%
2020/12/04	2	16.85	1	16.80	16.75	1	4,793	0.02%
2020/12/03	5	16.92	29	16.88	16.90	-24	4,781	-0.50%
2020/12/02	1	17.00	0	0.00	16.90	1	4,791	0.02%
2020/12/01	13	17.05	1	17.00	17.00	12	4,824	0.25%
2020/11/30	0	0.00	4	17.15	17.15	-4	4,856	-0.08%
2020/11/27	6	16.95	1	17.05	17.00	5	4,915	0.10%
2020/11/26	3	16.90	7	16.84	16.90	-4	4,962	-0.08%
2020/11/25	16	16.98	4	16.80	16.80	12	4,990	0.24%
2020/11/24	48	17.06	3	17.00	17.00	45	4,971	0.91%
2020/11/23	24	17.42	0	0.00	17.35	24	4,924	0.49%
2020/11/20	4	17.40	2	17.45	17.45	2	5,025	0.04%
2020/11/19	11	17.31	0	0.00	17.35	11	5,294	0.21%
2020/11/18	0	0.00	1	17.20	17.35	-1	5,359	-0.02%
2020/11/17	6	17.15	2	17.30	17.25	4	5,357	0.07%
2020/11/16	21	17.40	0	0.00	17.35	21	5,409	0.39%
2020/11/13	2	17.45	0	0.00	17.45	2	5,442	0.04%
2020/11/12	6	17.39	1	17.50	17.25	5	5,438	0.09%
2020/11/11	50	17.55	3	17.37	17.35	47	5,426	0.87%
2020/11/10	8	17.68	18	17.71	17.70	-10	5,350	-0.19%
2020/11/09	11	17.77	29.8	17.68	18.20	-18.8	5,196	-0.36%
2020/11/06	57	17.80	38	17.47	17.45	19	4,885	0.39%
2020/11/05	20	17.41	26	17.56	17.85	-6	4,739	-0.13%
2020/11/04	1	17.10	20	17.00	17.10	-19	4,665	-0.41%
2020/11/03	26	17.16	1	17.10	17.20	25	4,638	0.54%
2020/11/02	59	17.34	78	17.09	17.20	-19	4,600	-0.41%
2020/10/30	40	16.81	40	16.93	16.70	0	4,303	0.00%
2020/10/29	0	0.00	25	16.81	16.80	-25	4,256	-0.59%
2020/10/28	10	16.75	30	16.90	16.70	-20	4,233	-0.47%
2020/10/27	0	16.80	53	16.91	16.75	-53	4,214	-1.26%
2020/10/26	10	16.70	10	16.75	16.70	0	4,219	0.00%
2020/10/23	77	16.85	105	16.90	16.75	-28	4,249	-0.66%	大賣/
2020/10/22	60	16.70	57	16.81	16.80	3	4,258	0.07%
2020/10/21	0	0.00	2	16.60	16.55	-2	4,196	-0.05%
2020/10/20	0	0.00	10	16.45	16.55	-10	4,247	-0.24%
2020/10/19	4	16.46	0	0.00	16.35	4	4,253	0.09%
2020/10/16	37	16.80	5	16.61	16.45	32	4,255	0.75%
2020/10/15	45	17.04	76.9	16.88	17.10	-31.9	4,084	-0.78%
2020/10/14	2	16.10	12	16.10	16.05	-10	3,773	-0.26%
2020/10/13	0	0.00	1	15.85	15.85	-1	3,839	-0.03%
2020/10/12	1	15.55	10	15.55	15.55	-9	3,905	-0.23%
2020/10/07	3	15.63	2	15.80	15.80	1	4,115	0.02%
2020/10/06	5	15.80	0	0.00	15.80	5	4,262	0.12%
2020/09/29	1	15.45	0	0.00	15.50	1	4,538	0.02%
2020/09/28	0	0.00	1	15.50	15.55	-1	4,671	-0.02%
2020/09/25	10	15.45	2	15.60	15.35	8	4,846	0.17%
2020/09/24	25	15.55	0	0.00	15.45	25	5,227	0.48%
2020/09/23	31	15.90	6	15.90	15.95	25	5,783	0.43%
2020/09/22	1	16.15	0	0.00	16.25	1	5,784	0.02%
2020/09/21	10	16.58	10	16.50	16.40	0	5,820	0.00%
2020/09/18	30	16.88	24	16.83	16.65	6	5,810	0.10%
2020/09/17	3	16.52	16	16.37	16.50	-13	5,717	-0.23%
2020/09/16	5	16.15	1	16.25	16.20	4	5,684	0.07%
2020/09/15	23	16.20	0	0.00	16.15	23	5,690	0.40%
2020/09/14	15	16.25	0	0.00	16.30	15	5,739	0.26%
2020/09/11	2	16.15	1	16.35	16.15	1	5,808	0.02%
2020/09/10	2	16.28	1	16.40	16.00	1	5,804	0.02%
2020/09/09	3	15.85	17	15.79	15.80	-14	5,840	-0.24%
2020/09/08	2	15.95	0	0.00	16.00	2	5,855	0.03%
2020/09/07	3	16.00	8	16.11	15.95	-5	5,909	-0.08%
2020/09/04	1	16.10	4	16.10	16.10	-3	6,053	-0.05%
2020/09/03	33	16.56	20	16.40	16.35	13	6,069	0.21%
2020/09/02	5	16.45	2.6	16.60	16.60	2.4	6,117	0.04%
2020/09/01	15	16.47	1	16.60	16.35	14	6,109	0.23%
2020/08/31	33	16.37	22	16.22	16.25	11	6,138	0.18%
2020/08/28	25	16.14	10	16.20	16.20	15	6,156	0.24%
2020/08/27	7	16.16	0	0.00	16.00	7	6,286	0.11%
2020/08/26	3	16.27	35	16.29	16.20	-32	6,542	-0.49%
2020/08/25	54	16.35	3	16.42	16.65	51	6,454	0.79%
2020/08/24	0	0.00	2	15.95	15.90	-2	6,269	-0.03%
2020/08/20	10	15.38	1	15.35	15.40	9	6,313	0.14%
2020/08/19	1	16.25	23	16.16	16.00	-22	6,380	-0.34%
2020/08/18	0	0.00	1	16.05	16.00	-1	6,404	-0.02%
2020/08/17	4	16.00	2	15.95	16.00	2	6,525	0.03%
2020/08/14	1	15.75	0	0.00	15.70	1	6,647	0.02%
2020/08/12	1	15.75	0	0.00	15.85	1	6,946	0.01%
2020/08/11	1	16.15	6	15.96	15.85	-5	7,281	-0.07%
2020/08/10	0	0.00	1	16.15	15.95	-1	8,061	-0.01%
2020/08/07	0	0.00	2	15.60	15.55	-2	8,369	-0.02%
2020/08/05	0	0.00	2	15.63	15.65	-2	9,837	-0.02%
2020/08/04	1	15.35	0	0.00	15.35	1	10,193	0.01%
2020/08/03	0	0.00	0.2	15.25	15.25	-0.2	10,377	0.00%
2020/07/31	1	15.45	0	0.00	15.50	1	10,532	0.01%
2020/07/30	0	0.00	1	15.50	15.60	-1	10,706	-0.01%
2020/07/29	0	0.00	2	15.03	15.25	-2	10,805	-0.02%
2020/07/28	0	0.00	10	15.20	14.70	-10	10,861	-0.09%
2020/07/27	1	15.15	3	15.43	15.20	-2	10,938	-0.02%
2020/07/24	0	0.00	2	15.43	15.30	-2	10,938	-0.02%
2020/07/22	4	15.90	1	16.00	15.85	3	11,124	0.03%
2020/07/21	4	15.85	1	15.90	15.75	3	11,209	0.03%
2020/07/20	3	15.65	44	15.65	15.65	-41	11,208	-0.37%
2020/07/17	2	16.20	0	0.00	15.95	2	11,159	0.02%
2020/07/16	13	16.52	0	0.00	16.25	13	11,111	0.12%
2020/07/15	29	17.50	9.6	17.32	17.20	19.4	11,045	0.18%
2020/07/14	20	17.85	0	0.00	17.55	20	10,995	0.18%
2020/07/13	2	17.75	7	17.80	17.70	-5	10,934	-0.05%
2020/07/10	11	16.90	3	17.10	17.00	8	11,024	0.07%
2020/07/09	12	17.55	25	17.54	17.40	-13	10,975	-0.12%
2020/07/08	4	17.65	20	17.69	17.60	-16	11,079	-0.14%
2020/07/07	14	17.66	47	17.64	17.60	-33	11,074	-0.30%
2020/07/06	61	17.97	35	17.88	17.95	26	10,953	0.24%
2020/07/03	53	17.72	33	17.56	17.55	20	10,785	0.19%
2020/07/02	63	17.13	108	17.39	17.80	-45	10,372	-0.43%	大賣/
2020/07/01	0	0.00	2	16.15	16.20	-2	9,737	-0.02%
2020/06/30	7	16.19	8	16.13	16.10	-1	9,700	-0.01%
2020/06/24	4	15.85	0	0.00	15.85	4	9,629	0.04%
2020/06/23	1	16.05	0	0.00	15.90	1	9,570	0.01%
2020/06/22	10	16.10	5	16.12	16.10	5	9,603	0.05%
2020/06/19	21	16.34	0	0.00	16.15	21	9,611	0.22%
2020/06/18	0	0.00	5	16.27	16.35	-5	9,566	-0.05%
2020/06/16	5	16.00	3	16.12	16.10	2	9,457	0.02%
2020/06/15	2	15.70	1	15.70	15.65	1	9,440	0.01%
2020/06/12	14	15.23	2.5	15.43	15.55	11.5	9,420	0.12%
2020/06/11	26	16.17	5	16.30	15.75	21	9,399	0.22%
2020/06/09	0	0.00	1	16.30	16.00	-1	9,269	-0.01%
2020/06/08	1	16.00	22	16.00	16.05	-21	9,227	-0.23%
2020/06/05	37	15.85	44	15.89	15.80	-7	9,221	-0.08%
2020/06/04	20	15.88	0	0.00	15.90	20	9,304	0.21%
2020/06/03	18	15.97	0	0.00	16.00	18	9,287	0.19%
2020/06/02	26	16.48	28	16.45	16.30	-2	9,129	-0.02%
2020/06/01	6	15.85	3	15.83	15.80	3	8,854	0.03%
2020/05/29	3	15.75	0	0.00	15.85	3	8,807	0.03%
2020/05/28	1	15.70	6	15.75	15.55	-5	8,738	-0.06%
2020/05/27	7	15.78	0	0.00	15.70	7	8,731	0.08%
2020/05/26	8	15.94	22	15.90	15.95	-14	8,758	-0.16%
2020/05/25	1	15.35	5	15.44	15.60	-4	8,635	-0.05%
2020/05/22	0	0.00	1	15.85	15.55	-1	8,610	-0.01%
2020/05/21	12	15.50	5	15.60	15.60	7	8,558	0.08%
2020/05/20	0	0.00	1	16.10	15.70	-1	8,524	-0.01%
2020/05/19	15	15.89	0	0.00	15.75	15	8,516	0.18%
2020/05/18	11	15.52	21	15.34	15.55	-10	8,593	-0.12%
2020/05/15	70	16.70	33	17.12	15.75	37	8,990	0.41%
2020/05/14	37	17.99	3	17.78	17.45	34	8,293	0.41%
2020/05/13	70	18.30	78.4	18.38	17.90	-8.4	7,864	-0.11%
2020/05/12	130	16.95	116	17.27	17.40	14	6,924	0.20%	大買/大賣/
2020/05/11	10	16.47	179	16.52	16.55	-169	6,382	-2.65%	大賣/鉅額交易
2020/05/08	110	15.21	49	15.16	15.05	61	6,017	1.01%	大買/
2020/05/07	20	15.06	14.2	14.94	15.10	5.8	5,821	0.10%
2020/05/06	18	14.58	4	14.50	14.60	14	5,649	0.25%
2020/05/05	8	13.78	5	13.89	14.00	3	5,461	0.05%
2020/05/04	1	13.55	8	13.05	13.45	-7	5,317	-0.13%
2020/04/30	5	13.70	10	13.42	13.25	-5	5,214	-0.10%
2020/04/29	0	0.00	6	13.09	13.10	-6	5,079	-0.12%
2020/04/28	6	13.51	1	13.05	13.05	5	5,051	0.10%
2020/04/27	10	13.21	7	13.36	13.30	3	4,986	0.06%
2020/04/24	18	12.60	47	12.55	12.55	-29	4,781	-0.61%
2020/04/23	0	0.00	12	12.37	12.45	-12	4,658	-0.26%
2020/04/22	6	12.23	0	0.00	12.25	6	4,614	0.13%
2020/04/21	1	12.40	1	12.15	12.00	0	4,576	0.00%
2020/04/20	0	0.00	6	12.15	12.35	-6	4,499	-0.13%
2020/04/17	0	0.00	10	12.25	12.10	-10	4,465	-0.22%
2020/04/16	3	12.40	2	12.35	12.30	1	4,395	0.02%
2020/04/15	5	12.30	1	12.25	12.45	4	4,350	0.09%
2020/04/14	0	0.00	5	12.05	11.85	-5	4,120	-0.12%
2020/04/13	2	12.00	30	11.99	11.85	-28	4,060	-0.69%
2020/04/09	2	10.55	0	0.00	10.45	2	3,790	0.05%
2020/03/31	0	0.00	7	10.00	10.00	-7	3,763	-0.19%
2020/03/30	0	10.05	0	0.00	10.10	0	4,006	0.00%
2020/03/27	12	10.43	19	10.54	10.15	-7	4,040	-0.17%
2020/03/26	3	10.18	0	0.00	10.40	3	4,200	0.07%
2020/03/25	2	10.20	5.4	10.17	10.10	-3.4	4,308	-0.08%
2020/03/24	5	9.78	12	9.89	9.90	-7	4,301	-0.16%
2020/03/23	5	9.63	0	0.00	9.54	5	4,283	0.12%
2020/03/20	0	0.00	3	9.99	10.00	-3	4,271	-0.07%
2020/03/19	15	9.94	17.3	9.50	9.30	-2.3	4,231	-0.05%
2020/03/18	11	10.39	0	0.00	10.20	11	4,130	0.27%
2020/03/17	21	10.34	4	10.30	10.30	17	4,094	0.42%
2020/03/16	2	11.05	1	11.25	10.80	1	4,043	0.02%
2020/03/13	16	10.89	10	10.65	11.05	6	3,995	0.15%
2020/03/12	25	11.56	0	0.00	11.50	25	3,924	0.64%
2020/03/11	26	12.15	30	12.11	11.90	-4	3,842	-0.10%
2020/03/10	13	11.73	12	12.12	12.20	1	3,761	0.03%
2020/03/09	1	11.45	0	0.00	11.30	1	3,579	0.03%
2020/03/06	10	11.80	0	0.00	11.80	10	3,517	0.28%
2020/03/05	1	12.00	0	0.00	11.90	1	3,505	0.03%
2020/03/02	1	11.75	0	0.00	11.80	1	3,427	0.03%
2020/02/27	2	12.40	1	12.35	11.85	1	3,363	0.03%
2020/02/26	1	12.10	1	12.30	12.25	0	3,242	0.00%
2020/02/25	10	11.89	0	0.00	12.05	10	3,198	0.31%
2020/02/24	1	12.20	1	12.25	12.15	0	3,125	0.00%
2020/02/21	9	12.57	7	12.54	12.40	2	3,030	0.07%
2020/02/20	3	12.68	1	12.70	12.75	2	2,905	0.07%
2020/02/19	10	12.60	19	12.58	12.60	-9	2,780	-0.32%
2020/02/18	21	12.34	127	12.53	12.65	-106	2,495	-4.25%	大賣/鉅額交易
2020/02/17	7	11.26	12	11.34	11.50	-5	1,754	-0.28%
2020/02/13	0	0.00	4	10.60	10.65	-4	1,601	-0.25%
2020/02/12	0	0.00	4	10.60	10.60	-4	1,601	-0.25%
2020/02/11	4	10.66	0	0.00	10.65	4	1,604	0.25%
2020/02/10	2	10.30	0	0.00	10.30	2	1,675	0.12%
2020/02/07	0	0.00	2	10.45	10.45	-2	1,705	-0.12%
2020/02/05	14	10.24	1	10.35	10.30	13	1,705	0.76%
2020/02/03	2	10.05	1	10.20	10.25	1	1,699	0.06%
2020/01/31	0	0.00	3	10.35	10.45	-3	1,694	-0.18%
2020/01/30	0.4	10.15	0	0.00	10.20	0.4	1,673	0.02%
2020/01/20	5	10.90	9	10.84	10.85	-4	1,638	-0.24%
2020/01/17	0	0.00	8	10.85	10.85	-8	1,633	-0.49%
2020/01/10	0	0.00	1	10.85	10.75	-1	1,635	-0.06%
2020/01/09	0	0.00	1	10.85	10.80	-1	1,618	-0.06%
2020/01/08	1	10.80	0	0.00	10.65	1	1,619	0.06%
2020/01/07	3	10.90	0	0.00	10.95	3	1,602	0.19%
2020/01/06	12	10.86	3	10.95	10.90	9	1,603	0.56%
2020/01/03	30	11.04	5	11.00	11.00	25	1,593	1.57%
2020/01/02	10	11.20	0	0.00	11.20	10	1,569	0.64%
2019/12/27	1	11.35	0	0.00	11.30	1	1,579	0.06%
2019/12/26	21	11.42	0.3	11.40	11.45	20.7	1,588	1.30%
2019/12/25	16	11.33	0	0.00	11.45	16	1,534	1.04%
2019/12/24	7	11.25	5	11.05	11.15	2	1,277	0.16%
2019/12/23	19	11.42	34	11.40	11.45	-15	1,265	-1.19%
2019/12/20	3	11.05	28	11.86	11.90	-25	1,067	-2.34%
2019/12/19	4	10.60	0	0.00	10.85	4	882	0.45%
2019/12/16	8	10.40	0	0.00	10.40	8	862	0.93%
2019/12/05	0.8	10.15	0	0.00	10.20	0.8	863	0.09%
2019/11/26	1	10.30	0	0.00	10.25	1	1,028	0.10%
2019/11/22	0	0.00	2	10.20	10.20	-2	1,025	-0.19%
2019/11/19	0	0.00	3	10.15	10.20	-3	1,018	-0.29%
2019/11/14	0	0.00	3	10.20	10.15	-3	1,017	-0.29%
2019/11/13	10	10.20	12	10.30	10.25	-2	1,003	-0.20%
2019/11/12	5	10.30	0	0.00	10.35	5	1,016	0.49%
2019/11/11	25	10.44	0	0.00	10.40	25	1,011	2.47%
2019/11/08	0	0.00	10	10.60	10.70	-10	1,098	-0.91%
2019/11/07	44	10.76	30	10.70	10.75	14	1,085	1.29%
2019/10/31	3	10.20	0	0.00	10.25	3	1,002	0.30%
2019/10/30	0	0.00	5	10.30	10.30	-5	1,002	-0.50%
2019/10/23	10	10.40	2.2	10.35	10.35	7.8	1,024	0.76%
2019/10/17	0	0.00	5	10.25	10.25	-5	1,046	-0.48%
2019/10/16	1	10.20	0	0.00	10.30	1	1,053	0.09%
2019/10/09	2	10.35	0	0.00	10.35	2	1,131	0.18%
2019/10/03	3	10.62	0	0.00	10.65	3	1,208	0.25%
2019/09/26	3	10.77	3	10.75	10.70	0	1,191	0.00%
2019/09/19	30	10.45	0	0.00	10.50	30	1,136	2.64%
2019/09/11	2	10.55	0	0.00	10.55	2	1,152	0.17%
2019/09/10	4	10.55	0	0.00	10.65	4	1,198	0.33%
2019/09/03	14	10.24	0	0.00	10.30	14	1,210	1.16%
2019/08/29	0.4	9.80	0	0.00	9.80	0.4	1,170	0.04%
2019/08/26	0.4	9.81	0	0.00	9.81	0.4	1,173	0.04%
2019/08/23	0.4	9.92	0	0.00	9.96	0.4	1,189	0.04%
2019/08/16	0	9.80	0	0.00	9.80	0	1,214	0.00%
2019/08/14	12	10.13	0	0.00	9.97	12	1,202	1.00%
2019/08/07	0.5	9.74	0	0.00	9.71	0.5	1,105	0.04%
2019/08/06	0.4	9.79	0	0.00	9.77	0.4	1,108	0.04%
2019/08/05	0	0.00	48	9.89	9.88	-48	1,139	-4.21%
2019/08/02	5	10.05	0	0.00	9.99	5	1,130	0.44%
2019/08/01	0	0.00	6	10.18	10.20	-6	1,120	-0.54%
2019/07/26	2	10.25	0	0.00	10.35	2	1,127	0.18%
2019/07/24	0	0.00	0	10.25	10.25	0	1,108	0.00%
2019/07/23	1	10.30	0	0.00	10.30	1	1,103	0.09%
2019/07/22	4	10.50	0	0.00	10.40	4	1,098	0.36%
2019/07/18	0	0.00	2	10.45	10.45	-2	1,102	-0.18%
2019/07/16	5	10.55	0	0.00	10.65	5	1,113	0.45%
2019/07/12	0	0.00	6	10.45	10.50	-6	1,083	-0.55%
2019/07/11	3	10.68	8	10.74	10.60	-5	1,065	-0.47%
2019/07/10	8	10.98	1	10.95	10.85	7	1,037	0.67%
2019/07/09	4	10.98	7	10.95	10.95	-3	1,039	-0.29%
2019/07/08	0	0.00	13	11.11	11.10	-13	1,029	-1.26%
2019/07/04	7	11.22	0	0.00	11.20	7	1,043	0.67%
2019/07/03	0	0.00	10.5	11.10	11.10	-10.5	1,101	-0.95%
2019/07/02	0	0.00	1	11.20	11.20	-1	1,111	-0.09%
2019/06/27	0	0.00	5	11.30	11.25	-5	1,151	-0.43%
2019/06/26	1	11.25	0	0.00	11.25	1	1,179	0.08%
2019/06/24	2	11.40	0	0.00	11.45	2	1,328	0.15%
2019/06/21	2	11.50	0	0.00	11.45	2	1,351	0.15%
2019/06/20	0	0.00	1	11.60	11.65	-1	1,341	-0.07%
2019/06/19	2	11.55	0	0.00	11.55	2	1,341	0.15%
2019/06/18	1	11.45	0	0.00	11.45	1	1,337	0.07%
2019/06/17	15	12.36	0.2	12.40	12.40	14.8	1,299	1.14%
2019/06/14	6	12.50	0	0.00	12.50	6	1,240	0.48%
2019/06/11	0.2	12.20	0	0.00	12.30	0.2	1,259	0.02%
2019/06/06	5	12.30	0	0.00	12.30	5	1,281	0.39%
2019/06/04	10	12.25	0	0.00	12.20	10	1,290	0.77%
2019/05/30	1	12.45	0	0.00	12.20	1	1,320	0.08%
2019/05/22	0	0.00	1	11.90	11.85	-1	1,336	-0.07%
2019/05/17	0	0.00	0.8	11.80	11.85	-0.8	1,468	-0.05%
2019/05/16	3	11.92	0	0.00	11.85	3	1,478	0.20%
2019/05/10	0	0.00	0.5	12.30	12.35	-0.5	1,481	-0.04%
2019/05/09	1	12.45	0	0.00	12.35	1	1,481	0.07%
2019/05/08	0	0.00	30	12.25	12.30	-30	1,470	-2.04%
2019/05/06	2	12.40	0	0.00	12.40	2	1,480	0.14%
2019/05/03	8	12.55	0	0.00	12.55	8	1,472	0.54%
2019/05/02	5	12.50	0	0.00	12.55	5	1,479	0.34%
2019/04/30	22	12.45	0	0.00	12.45	22	1,481	1.49%
2019/04/26	10	12.35	0	0.00	12.30	10	1,497	0.67%
2019/04/19	0	0.00	2.4	12.45	12.45	-2.4	1,499	-0.16%
2019/04/18	2	12.50	0	0.00	12.40	2	1,511	0.13%
2019/04/17	0	0.00	10	12.75	12.75	-10	1,485	-0.67%
2019/04/09	0	0.00	10	12.95	13.05	-10	1,483	-0.67%
2019/04/01	10	13.30	1	13.20	13.10	9	1,418	0.63%
2019/03/29	1	13.25	0	0.00	13.20	1	1,410	0.07%
2019/03/28	0	0.00	0.1	13.00	13.05	-0.1	1,409	0.00%
2019/03/27	2	13.45	8	13.36	13.30	-6	1,441	-0.42%
2019/03/25	0	0.00	3	12.90	12.90	-3	1,435	-0.21%
2019/03/18	0	0.00	6	12.90	12.95	-6	1,844	-0.33%
2019/03/15	0	0.00	2	12.85	12.85	-2	1,807	-0.11%
2019/03/07	2	12.95	0	0.00	12.95	2	1,872	0.11%
2019/03/06	7	13.10	0	0.00	13.00	7	1,890	0.37%
2019/03/05	10	13.00	0	0.00	13.00	10	1,888	0.53%
2019/03/04	0	13.00	1	13.00	13.05	-1	1,972	-0.05%
2019/02/27	0	0.00	10	12.95	12.95	-10	1,983	-0.50%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/22	11	13.01	2	13.05	13.10	9	2,040	0.44%
2019/02/20	2	13.15	2	13.15	13.20	0	2,328	0.00%
2019/02/18	12	13.20	9	12.98	13.15	3	2,373	0.13%
2019/02/15	5	13.30	0	0.00	13.30	5	2,330	0.21%
2019/02/12	7	13.00	0	0.00	13.20	7	2,515	0.28%
2019/01/25	1	13.15	0	0.00	13.25	1	2,616	0.04%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/23	1	13.15	0	0.00	13.20	1	2,874	0.03%
2019/01/11	1	13.25	0	0.00	13.25	1	3,338	0.03%
2019/01/10	1	13.45	1	13.40	13.35	0	3,587	0.00%
2019/01/09	1	13.30	0	0.00	13.35	1	3,747	0.03%
2019/01/04	1	13.30	0	0.00	13.25	1	4,125	0.02%
2019/01/03	0	0.00	2	13.20	13.20	-2	4,174	-0.05%
2019/01/02	1	13.25	2	13.15	13.15	-1	4,182	-0.02%
2018/12/26	0	0.00	1	13.20	13.05	-1	4,242	-0.02%
2018/12/25	0	0.00	2	13.10	13.20	-2	4,282	-0.05%
2018/12/24	0	0.00	0.4	13.35	13.40	-0.4	4,265	-0.01%
2018/12/22	1	13.25	10	13.30	13.35	-9	4,257	-0.21%
2018/12/21	29.2	13.26	5	13.17	13.25	24.2	4,261	0.57%
2018/12/20	0.1	13.30	0	0.00	13.30	0.1	4,247	0.00%
2018/12/19	0.1	13.55	6	13.55	13.55	-5.9	4,263	-0.14%
2018/12/18	2.2	13.97	2	14.15	13.60	0.2	4,242	0.00%
2018/12/17	3	14.53	1.8	14.56	14.55	1.2	4,124	0.03%
2018/12/14	6	14.01	0	0.00	14.20	6	3,983	0.15%
2018/12/13	0	0.00	1	13.95	13.80	-1	3,897	-0.03%
2018/12/11	4	13.75	0	0.00	13.70	4	3,783	0.11%
2018/12/06	0	0.00	2	13.50	13.35	-2	3,762	-0.05%
2018/12/05	1	13.55	15	13.65	13.65	-14	3,739	-0.37%
2018/12/04	12	13.86	5	13.85	13.90	7	3,748	0.19%
2018/12/03	0	0.00	10	13.90	14.00	-10	3,758	-0.27%
2018/11/30	0	0.00	1	13.80	13.85	-1	3,746	-0.03%
2018/11/29	2	13.85	6	13.92	13.70	-4	3,743	-0.11%
2018/11/28	3	13.85	0	0.00	13.85	3	3,726	0.08%
2018/11/27	14	14.10	2	14.05	13.85	12	3,723	0.32%
2018/11/23	0.3	13.60	6	13.60	13.60	-5.7	3,663	-0.16%
2018/11/22	0	0.00	3	13.85	13.70	-3	3,741	-0.08%
2018/11/20	11	14.28	5	14.15	14.15	6	3,694	0.16%
2018/11/19	15	14.07	3	13.95	13.95	12	3,601	0.33%
2018/11/16	0	0.00	2	13.40	13.40	-2	3,534	-0.06%
2018/11/13	0	0.00	5	13.60	14.00	-5	3,438	-0.15%
2018/11/12	2	13.70	5	13.70	13.70	-3	3,327	-0.09%
2018/11/09	10	13.88	0	0.00	13.95	10	3,342	0.30%
2018/11/08	0	0.00	5	13.61	13.65	-5	3,386	-0.15%
2018/11/07	2	13.60	0	0.00	13.55	2	3,430	0.06%
2018/11/05	2	13.80	3	13.80	13.80	-1	3,471	-0.03%
2018/11/02	0	0.00	10	13.80	13.80	-10	3,455	-0.29%
2018/11/01	17	13.99	1	13.90	13.75	16	3,406	0.47%
2018/10/30	0	0.00	1	13.10	13.20	-1	3,203	-0.03%
2018/10/29	0	0.00	10	13.36	13.15	-10	3,211	-0.31%
2018/10/26	2	12.90	0	0.00	12.85	2	3,192	0.06%
2018/10/25	3	12.70	8	12.90	13.10	-5	3,168	-0.16%
2018/10/24	0	0.00	45	13.54	13.30	-45	3,157	-1.43%
2018/10/23	5	13.90	0	0.00	13.80	5	3,108	0.16%
2018/10/22	25	13.93	0	0.00	13.90	25	3,110	0.80%
2018/10/19	44	14.10	0	0.00	14.00	44	3,204	1.37%
2018/10/18	13	13.74	24	14.09	14.40	-11	3,094	-0.36%
2018/10/17	12	13.62	12	13.60	13.65	0	2,852	0.00%
2018/10/16	32.1	13.45	12	13.35	13.25	20.1	2,719	0.74%
2018/10/15	10	12.70	0	0.00	12.65	10	2,523	0.40%
2018/10/12	10.1	11.70	0	0.00	12.10	10.1	2,516	0.40%
2018/10/08	0	0.00	2	12.70	12.65	-2	2,496	-0.08%
2018/10/04	0	0.00	12	13.57	13.40	-12	2,557	-0.47%
2018/10/03	6	14.09	8	13.68	13.60	-2	2,559	-0.08%
2018/10/02	0	0.00	1	14.30	14.30	-1	2,523	-0.04%
2018/09/28	0	14.35	0	0.00	14.35	0	2,553	0.00%
2018/09/26	20	14.53	0	0.00	14.50	20	2,614	0.76%
2018/09/18	0	0.00	1	14.40	14.30	-1	2,650	-0.04%
2018/09/17	0	0.00	10	14.45	14.45	-10	2,652	-0.38%
2018/09/14	0.1	14.35	0	0.00	14.35	0.1	2,681	0.00%
2018/09/11	0	0.00	2	14.40	14.50	-2	2,841	-0.07%
2018/09/07	0	0.00	14	14.68	14.55	-14	2,902	-0.48%
2018/09/06	5	14.60	10	14.55	14.80	-5	2,902	-0.17%
2018/09/03	0	0.00	5.6	14.79	14.75	-5.6	3,004	-0.19%
2018/08/31	0	0.00	8	14.85	15.00	-8	3,040	-0.26%
2018/08/30	22	14.96	0	0.00	14.90	22	3,092	0.71%
2018/08/29	4	14.98	0	0.00	15.00	4	3,186	0.13%
2018/08/28	0.1	14.65	1	14.75	14.75	-0.9	3,146	-0.03%
2018/08/24	8	14.57	0	0.00	14.65	8	3,306	0.24%
2018/08/22	5	14.40	0	0.00	14.35	5	3,294	0.15%
2018/08/17	0	0.00	10	14.50	14.50	-10	3,554	-0.28%
2018/08/16	0	0.00	10	14.45	14.35	-10	3,703	-0.27%
2018/08/15	3	14.63	0	0.00	14.60	3	3,744	0.08%
2018/08/13	15	14.75	0	0.00	14.65	15	3,677	0.41%
2018/08/06	5	15.10	5	15.00	14.90	0	3,906	0.00%
2018/08/03	11	14.63	1	14.60	14.75	10	4,092	0.24%
2018/07/31	0	0.00	1	15.30	14.85	-1	4,151	-0.02%
2018/07/27	1	15.05	0	0.00	15.10	1	4,317	0.02%
2018/07/26	8	14.86	9	15.25	15.25	-1	4,310	-0.02%
2018/07/25	0	0.00	3	14.60	14.85	-3	4,212	-0.07%
2018/07/23	0	13.90	1	14.10	13.85	-1	4,259	-0.02%
2018/07/11	10	13.35	3	13.40	13.30	7	4,307	0.16%
2018/07/06	0	0.00	5	12.15	12.20	-5	4,352	-0.11%
2018/07/05	5	12.62	0	0.00	12.20	5	4,417	0.11%
2018/07/04	0	0.00	1	12.95	12.75	-1	4,440	-0.02%
2018/07/03	0	0.00	7	13.00	13.00	-7	4,567	-0.15%
2018/06/28	0	0.00	9	13.00	12.95	-9	5,160	-0.17%
2018/06/21	1	13.30	0	0.00	13.30	1	5,498	0.02%
2018/06/20	5	13.30	60	13.31	13.30	-55	5,620	-0.98%
2018/06/19	0	0.00	10	13.30	13.25	-10	5,967	-0.17%
2018/06/13	0	0.00	5	13.30	13.30	-5	6,851	-0.07%
2018/06/08	6	13.34	0	0.00	13.15	6	6,885	0.09%
2018/06/06	0	0.00	15	13.20	13.15	-15	7,018	-0.21%
2018/06/04	17	13.24	0	0.00	13.25	17	7,205	0.24%
2018/06/01	0	0.00	1	13.25	13.35	-1	7,274	-0.01%
2018/05/31	9	13.31	0	0.00	13.20	9	7,363	0.12%
2018/05/30	3	13.25	0	0.00	13.40	3	7,388	0.04%
2018/05/29	14	13.39	0	0.00	13.40	14	7,437	0.19%
2018/05/28	25	13.58	3	13.55	13.55	22	7,573	0.29%
2018/05/25	20	13.90	25	13.92	13.90	-5	7,506	-0.07%
2018/05/23	13	14.10	0	0.00	14.00	13	7,480	0.17%
2018/05/22	20	14.08	9	14.09	14.05	11	7,632	0.14%
2018/05/21	2	14.00	20	14.01	14.05	-18	7,696	-0.23%
2018/05/17	5	14.50	67.7	14.53	14.30	-62.7	7,670	-0.82%
2018/05/16	0	0.00	6	14.20	14.15	-6	7,549	-0.08%
2018/05/15	5	14.36	0	0.00	14.55	5	7,525	0.07%
2018/05/14	0	0.00	41	14.20	14.45	-41	7,541	-0.54%
2018/05/11	5	13.85	0	0.00	13.85	5	7,494	0.07%
2018/05/10	4	13.93	0	0.00	13.90	4	7,472	0.05%
2018/05/09	0	0.00	0.1	13.95	14.05	-0.1	7,506	0.00%
2018/05/07	10	14.32	0	0.00	14.10	10	7,519	0.13%
2018/05/04	6	14.23	0	0.00	14.50	6	7,452	0.08%
2018/05/03	3	14.10	0	0.00	14.35	3	7,388	0.04%
2018/05/02	16	14.09	14	14.13	14.15	2	7,332	0.03%
2018/04/27	15	13.57	13	13.55	13.50	2	7,120	0.03%
2018/04/26	20	13.68	0	0.00	13.55	20	7,124	0.28%
2018/04/25	42	13.75	54	13.91	13.90	-12	7,113	-0.17%
2018/04/24	0	0.00	7	13.86	13.95	-7	7,126	-0.10%
2018/04/20	4	13.35	2	13.50	13.60	2	7,065	0.03%
2018/04/19	8	13.48	3	13.45	13.50	5	7,125	0.07%
2018/04/17	0	0.00	56	13.27	13.15	-56	7,344	-0.76%
2018/04/16	10	13.50	0	0.00	13.35	10	7,277	0.14%
2018/04/13	4	13.55	9	13.52	13.45	-5	7,362	-0.07%
2018/04/12	0	0.00	11	14.06	13.70	-11	7,371	-0.15%
2018/04/10	1	13.70	22	13.60	13.65	-21	7,272	-0.29%
2018/04/09	16	13.33	13	13.10	13.60	3	7,307	0.04%
2018/04/03	85.9	13.92	40	13.45	13.45	45.9	7,306	0.63%
2018/04/02	2.2	14.92	0	0.00	14.90	2.2	7,031	0.03%
2018/03/31	0	0.00	7	15.10	15.10	-7	7,022	-0.10%
2018/03/29	24	14.66	5	15.00	14.70	19	6,983	0.27%
2018/03/28	40	14.91	35	14.96	14.90	5	6,937	0.07%
2018/03/27	21	15.02	13	15.13	15.10	8	6,874	0.12%
2018/03/26	2	14.75	4	14.60	14.75	-2	6,783	-0.03%
2018/03/23	26	14.19	16	14.64	14.65	10	6,863	0.15%
2018/03/22	50.2	14.96	31	14.93	14.90	19.2	6,925	0.28%
2018/03/21	30	15.08	13	15.18	15.45	17	6,574	0.26%
2018/03/20	38	14.42	26	14.09	14.05	12	5,967	0.20%
2018/03/19	0	0.00	16	14.78	14.70	-16	5,815	-0.28%
2018/03/16	0	0.00	1	14.80	14.70	-1	5,778	-0.02%
2018/03/15	3	14.52	0	0.00	14.65	3	5,752	0.05%
2018/03/14	8	14.58	5	14.70	14.70	3	5,719	0.05%
2018/03/13	7	14.39	1	14.55	14.65	6	5,651	0.11%
2018/03/12	10	14.50	2	14.43	14.50	8	5,591	0.14%
2018/03/09	15	14.09	0	0.00	13.90	15	5,443	0.28%
2018/03/08	2	14.25	22	14.29	14.25	-20	5,308	-0.38%
2018/03/07	12	13.58	11	13.58	13.85	1	5,211	0.02%
2018/03/06	5	13.42	8	13.50	13.45	-3	5,185	-0.06%
2018/03/05	0	0.00	10	13.25	13.40	-10	5,124	-0.20%
2018/03/02	59	13.13	44	13.39	13.40	15	5,121	0.29%
2018/03/01	1	13.10	12	13.22	13.35	-11	5,066	-0.22%
2018/02/26	1	12.25	4	12.40	12.55	-3	4,883	-0.06%
2018/02/23	41	12.55	37	12.35	12.35	4	4,815	0.08%
2018/02/22	31	11.94	29	12.42	12.65	2	4,747	0.04%
2018/02/21	30	11.40	30	11.75	11.85	0	4,580	0.00%
2018/02/12	40	11.43	34	11.44	11.35	6	4,487	0.13%
2018/02/09	31	10.85	39	11.29	11.35	-8	4,480	-0.18%
2018/02/08	4	11.14	0	0.00	11.20	4	4,424	0.09%
2018/02/06	46	10.69	44	10.78	10.85	2	4,401	0.05%
2018/02/05	6	11.10	0	0.00	11.15	6	4,276	0.14%
2018/02/01	62	11.35	0	0.00	11.40	62	4,281	1.45%
2018/01/31	10	10.75	10	11.10	11.20	0	4,225	0.00%
2018/01/30	1	11.25	0	0.00	11.15	1	4,220	0.02%
2018/01/29	8	11.30	0	0.00	11.25	8	4,483	0.18%
2018/01/19	3	11.18	0	0.00	11.15	3	5,039	0.06%
2018/01/18	7	11.29	7	11.25	11.25	0	4,995	0.00%
2018/01/17	7	11.52	0	0.00	11.65	7	4,949	0.14%
2018/01/16	8	11.38	6	11.40	11.30	2	4,880	0.04%
2018/01/15	10	11.65	2	11.53	11.35	8	4,838	0.17%
2018/01/12	28	11.55	11	11.60	11.65	17	4,763	0.36%
2018/01/11	25	11.34	16	11.40	11.80	9	4,659	0.19%
2018/01/10	7	10.80	2	10.80	10.80	5	4,385	0.11%
2018/01/09	0	0.00	5	10.50	10.80	-5	4,369	-0.11%
2018/01/08	0	0.00	1	10.95	10.75	-1	4,237	-0.02%
2018/01/05	0.3	10.90	2	11.03	10.95	-1.7	4,170	-0.04%
2018/01/04	1	11.00	39	10.95	10.95	-38	4,122	-0.92%
2018/01/03	3	10.95	3	10.97	11.00	0	4,066	0.00%
2018/01/02	9	11.02	4	11.01	11.10	5	3,989	0.13%