永豐餘 (1907)-富邦-仁愛券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
31.35
漲跌
▼0.10
漲幅
-0.32%
成交量
1,632張
產業
上市造紙類股
720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

永豐餘 (1907)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/02	0	0.00	9.1	31.24	31.45	-9.1	1,683	-0.54%
2024/04/30	1.2	31.05	11	31.05	31.05	-9.8	1,677	-0.58%
2024/04/29	33	31.58	28.1	31.46	31.65	4.9	1,658	0.30%
2024/04/26	0	0.00	6	30.64	30.60	-6	1,577	-0.38%
2024/04/25	5	30.45	5.7	30.69	30.60	-0.7	1,570	-0.04%
2024/04/24	1	30.40	3	30.38	30.20	-2	1,565	-0.13%
2024/04/23	12.1	30.52	0	0.00	30.65	12.1	1,574	0.77%
2024/04/22	1	30.60	6	30.77	30.60	-5	1,595	-0.31%
2024/04/19	1	29.45	1	29.65	29.40	0	1,518	0.00%
2024/04/18	21	29.65	9	30.15	30.05	12	1,487	0.81%
2024/04/17	3	29.39	20.3	29.40	29.35	-17.3	1,476	-1.17%
2024/04/16	0	29.30	0	0.00	29.30	0	1,472	0.00%
2024/04/15	50	30.18	1	30.35	30.00	49	1,433	3.42%
2024/04/12	2	30.00	20	29.95	29.90	-18	1,418	-1.27%
2024/04/11	3	30.17	0	0.00	30.00	3	1,415	0.21%
2024/04/10	0	0.00	10	30.20	30.20	-10	1,420	-0.71%
2024/04/02	4	29.89	0	0.00	29.75	4	1,450	0.28%
2024/04/01	1	30.10	1	30.10	30.15	0	1,386	0.00%
2024/03/29	6	29.85	0	0.00	30.00	6	1,386	0.43%
2024/03/28	1	30.00	0	0.00	29.80	1	1,405	0.07%
2024/03/27	22	29.91	1	30.00	30.00	21	1,447	1.45%
2024/03/26	5	29.78	20	29.70	29.65	-15	1,803	-0.83%
2024/03/25	1	30.05	20	30.10	30.10	-19	2,081	-0.91%
2024/03/22	0	0.00	10	30.46	30.40	-10	2,373	-0.42%
2024/03/21	1	30.25	1	30.10	30.25	0	2,766	0.00%
2024/03/20	10	30.10	1	29.90	29.95	9	3,073	0.29%
2024/03/19	6	29.82	0	0.00	29.65	6	3,166	0.19%
2024/03/18	2	30.00	0	0.00	29.90	2	3,214	0.06%
2024/03/15	10	30.30	0	0.00	30.10	10	3,223	0.31%
2024/03/14	20	30.33	2	30.20	30.10	18	3,252	0.55%
2024/03/13	0	0.00	7	30.45	30.25	-7	3,274	-0.21%
2024/03/12	0	0.00	21	30.48	30.50	-21	3,325	-0.63%
2024/03/11	23	30.22	33	30.04	30.40	-10	3,364	-0.30%
2024/03/08	18.1	29.65	10	29.65	29.70	8.1	3,512	0.23%
2024/03/07	5	29.80	20	29.75	29.80	-15	3,625	-0.41%
2024/03/06	3	30.08	2	30.03	30.00	1	3,671	0.03%
2024/03/04	8	31.22	17	30.76	30.15	-9	3,701	-0.24%
2024/03/01	1	30.00	1	30.06	29.95	0	3,686	0.00%
2024/02/29	20	30.46	0	0.00	30.25	20	3,681	0.54%
2024/02/27	1	30.05	10	30.05	30.05	-9	3,688	-0.24%
2024/02/26	10	30.30	0	0.00	30.25	10	3,710	0.27%
2024/02/23	1	30.00	100	30.06	30.00	-99	3,727	-2.66%
2024/02/22	2	30.30	10	30.35	30.25	-8	3,741	-0.21%
2024/02/21	6	30.58	5	30.35	30.35	1	3,767	0.03%
2024/02/20	6	30.39	0	0.00	30.30	6	3,792	0.16%
2024/02/19	17	30.79	19	30.77	30.80	-2	3,831	-0.05%
2024/02/16	0	0.00	2	30.20	30.30	-2	3,864	-0.05%
2024/02/15	1.2	29.64	0	0.00	29.55	1.2	3,917	0.03%
2024/02/05	32.1	29.68	15	29.70	29.55	17.1	3,916	0.44%
2024/02/02	2	30.10	1	30.15	30.15	1	3,881	0.03%
2024/02/01	17	30.34	3	30.23	30.40	14	3,890	0.36%
2024/01/31	0	0.00	3	30.08	30.00	-3	3,900	-0.08%
2024/01/30	10	29.99	21	30.15	29.90	-11	3,917	-0.28%
2024/01/26	30	30.50	10	30.25	30.25	20	3,941	0.51%
2024/01/25	3	30.23	2	30.20	30.10	1	3,981	0.03%
2024/01/24	1	30.65	0.2	30.65	30.25	0.8	4,017	0.02%
2024/01/23	0	0.00	12	30.20	30.20	-12	4,051	-0.30%
2024/01/22	0	0.00	8.2	30.15	30.10	-8.2	4,088	-0.20%
2024/01/19	30.2	30.10	0	0.00	30.00	30.2	4,133	0.73%
2024/01/18	0.1	29.90	0	0.00	29.95	0.1	4,151	0.00%
2024/01/17	0.2	30.43	0	0.00	30.00	0.2	4,146	0.01%
2024/01/16	3	30.55	20	30.85	30.40	-17	4,126	-0.41%
2024/01/15	21	31.41	0.5	31.55	31.45	20.5	4,107	0.50%
2024/01/12	5	31.30	35	31.11	31.10	-30	4,141	-0.72%
2024/01/11	1	31.20	11.3	31.20	31.20	-10.3	4,174	-0.25%
2024/01/10	1	31.35	0.1	31.40	31.15	0.9	4,273	0.02%
2024/01/08	0	0.00	6	32.08	31.95	-6	4,391	-0.14%
2024/01/05	0	0.00	5	31.95	31.95	-5	4,436	-0.11%
2024/01/04	1	32.10	0.2	32.15	32.00	0.8	4,463	0.02%
2024/01/03	6.7	32.36	1	32.25	32.25	5.7	4,511	0.13%
2024/01/02	15.1	32.59	0	0.00	32.80	15.1	4,522	0.33%
2023/12/28	0.2	32.85	3	32.85	32.85	-2.9	4,497	-0.06%
2023/12/27	5	32.98	6.1	32.94	32.85	-1.1	4,555	-0.02%
2023/12/26	3	32.53	2	32.55	32.75	1	4,573	0.02%
2023/12/25	24	33.01	1	32.65	32.50	23	4,680	0.49%
2023/12/22	4.2	33.39	2	33.43	33.25	2.2	4,662	0.05%
2023/12/21	3	33.22	3	33.68	32.75	0	4,624	0.00%
2023/12/20	7	31.84	10	32.40	32.40	-3	4,275	-0.07%
2023/12/19	19	31.94	0	0.00	32.15	19	3,963	0.48%
2023/12/18	28.2	33.25	10	33.40	32.65	18.2	3,663	0.50%
2023/12/15	12	34.20	12	34.14	34.20	0	3,281	0.00%
2023/12/14	4	34.38	10.1	35.18	34.20	-6.1	2,993	-0.20%
2023/12/13	0	0.00	4	34.78	35.00	-4	2,904	-0.14%
2023/12/12	0	0.00	3	34.47	34.55	-3	2,870	-0.10%
2023/12/11	10	34.28	11	34.66	34.55	-1	2,869	-0.03%
2023/12/07	11	34.24	1	34.15	33.50	10	2,791	0.36%
2023/12/06	0.2	34.38	25	34.45	34.40	-24.8	2,738	-0.91%
2023/12/05	0.1	34.70	46	34.86	34.95	-45.9	2,699	-1.70%
2023/12/04	5.6	34.24	28.1	33.79	34.55	-22.5	2,550	-0.88%
2023/12/01	1.2	32.64	12	32.65	32.75	-10.8	2,434	-0.44%
2023/11/30	0	0.00	3	31.70	31.80	-3	2,373	-0.13%
2023/11/29	0	0.00	3	31.37	31.30	-3	2,353	-0.13%
2023/11/24	1	31.00	10	31.07	31.00	-9	2,325	-0.39%
2023/11/22	15	30.75	25	30.30	30.70	-10	2,309	-0.43%
2023/11/20	1	30.55	0.1	30.45	30.65	0.9	2,299	0.04%
2023/11/17	0	0.00	10.9	31.05	30.75	-10.9	2,289	-0.48%
2023/11/16	0	0.00	2	30.85	30.75	-2	2,290	-0.09%
2023/11/15	1.3	30.11	3	30.17	30.15	-1.7	2,254	-0.07%
2023/11/14	5	29.65	1.1	29.69	29.65	3.9	2,250	0.17%
2023/11/13	21	29.21	3	29.05	29.05	18	2,236	0.80%
2023/11/10	0	0.00	9	29.00	28.95	-9	2,275	-0.40%
2023/11/09	0	0.00	220	29.04	29.10	-220	2,293	-9.59%	大賣/鉅額交易
2023/11/08	2	29.30	10	29.25	29.20	-8	2,340	-0.34%
2023/11/07	0	0.00	10	29.70	29.45	-10	2,373	-0.42%
2023/11/06	0	0.00	1	29.70	29.60	-1	2,453	-0.04%
2023/11/03	30	29.48	1	29.60	29.55	29	2,491	1.16%
2023/11/02	2.3	28.94	0	0.00	29.10	2.3	2,542	0.09%
2023/11/01	12	29.11	2	29.08	29.05	10	2,616	0.38%
2023/10/31	0	0.00	10	29.75	29.80	-10	2,632	-0.38%
2023/10/30	1	29.27	0	0.00	29.80	1	2,847	0.04%
2023/10/27	19	29.76	0.1	29.80	29.70	18.9	2,871	0.66%
2023/10/25	0	0.00	0.1	30.65	30.75	-0.1	3,409	0.00%
2023/10/24	10	30.60	10	30.35	30.40	0	4,037	0.00%
2023/10/20	0	0.00	10	31.00	30.95	-10	4,276	-0.23%
2023/10/19	0	0.00	15	31.45	31.70	-15	4,458	-0.34%
2023/10/18	15	31.93	5	31.90	31.90	10	4,530	0.22%
2023/10/17	0	0.00	15	31.55	31.65	-15	4,530	-0.33%
2023/10/16	8.1	32.23	0	0.00	32.05	8.1	4,585	0.18%
2023/10/13	30	32.03	0	0.00	31.35	30	4,625	0.65%
2023/10/12	0	0.00	21	31.27	31.70	-21	4,662	-0.45%
2023/10/11	2	31.43	22	31.34	31.55	-20	4,711	-0.42%
2023/10/06	1	32.85	8	32.79	32.80	-7	4,730	-0.15%
2023/10/05	0	0.00	0.1	31.85	31.85	-0.1	4,740	0.00%
2023/10/03	1	33.50	1	32.75	32.70	0	4,843	0.00%
2023/09/28	1	32.55	1	32.55	32.55	0	4,895	0.00%
2023/09/27	0	0.00	5	30.85	30.95	-5	4,858	-0.10%
2023/09/26	0	0.00	0	30.90	30.70	0	5,071	0.00%
2023/09/25	10	31.00	0	0.00	31.15	10	5,231	0.19%
2023/09/20	0	0.00	45.3	30.94	31.25	-45.3	5,607	-0.81%
2023/09/19	5.1	31.20	0	0.00	31.05	5.1	5,987	0.09%
2023/09/18	1	31.65	0	0.00	31.85	1	6,809	0.01%
2023/09/15	0	0.00	1	31.30	31.90	-1	7,334	-0.01%
2023/09/13	0.1	31.20	0	0.00	31.15	0.1	8,215	0.00%
2023/09/12	0	0.00	0	30.80	30.80	0	8,693	0.00%
2023/09/08	0	0.00	2	30.65	30.65	-2	8,893	-0.02%
2023/09/07	1	30.60	0.3	30.60	30.75	0.7	9,008	0.01%
2023/09/06	1	30.85	4	30.85	30.90	-3	9,125	-0.03%
2023/09/05	5	31.33	0	0.00	31.50	5	9,255	0.05%
2023/09/04	1.3	31.50	0	31.65	31.75	1.3	9,380	0.01%
2023/09/01	1	31.40	2	31.25	31.35	-1	9,519	-0.01%
2023/08/31	1	31.15	2	31.43	31.45	-1	10,013	-0.01%
2023/08/30	1	31.45	1	31.45	31.45	0	10,465	0.00%
2023/08/29	32	30.63	3	30.92	30.95	29	10,618	0.27%
2023/08/28	0	0.00	2	30.05	30.00	-2	10,915	-0.02%
2023/08/25	0	0.00	2	30.00	30.10	-2	10,974	-0.02%
2023/08/24	4	29.90	20	29.93	29.95	-16	11,030	-0.15%
2023/08/23	20	30.25	0	0.00	30.20	20	11,069	0.18%
2023/08/22	1	30.10	2	29.75	29.95	-1	11,151	-0.01%
2023/08/21	3	29.97	0	0.00	30.15	3	11,227	0.03%
2023/08/18	24	30.68	20	29.95	30.10	4	11,370	0.04%
2023/08/17	6	30.07	4	29.79	30.30	2	11,598	0.02%
2023/08/16	3	30.32	1	30.30	30.25	2	11,618	0.02%
2023/08/15	11	31.09	3	31.02	31.00	8	11,644	0.07%
2023/08/14	33.1	31.43	0	0.00	31.00	33.1	11,677	0.28%
2023/08/11	11.1	32.21	0	0.00	32.25	11.1	11,689	0.09%
2023/08/10	6.1	32.90	21.1	32.90	32.55	-15	11,687	-0.13%
2023/08/09	21.1	34.04	21	33.82	33.95	0	11,637	0.00%
2023/08/08	19	34.54	53	34.81	34.35	-34	11,614	-0.29%
2023/08/07	15	35.38	111	35.23	34.95	-96	11,590	-0.83%	大賣/
2023/08/04	4	36.61	17.1	36.66	36.45	-13.1	11,574	-0.11%
2023/08/02	51	37.76	41	36.72	36.60	10	11,849	0.08%
2023/08/01	10.2	36.80	1	36.60	36.85	9.2	11,641	0.08%
2023/07/31	106	37.09	13.2	37.00	36.85	92.8	11,678	0.79%	大買/
2023/07/28	101.4	37.28	64	37.17	37.05	37.4	11,688	0.32%	大買/
2023/07/27	165.1	38.68	164.6	38.96	39.05	0.6	11,390	0.00%	大買/大賣/
2023/07/26	6	37.02	38.1	36.71	36.60	-32	10,871	-0.29%
2023/07/25	4	35.98	105	35.89	36.10	-101	10,871	-0.93%	大賣/鉅額交易
2023/07/24	56	35.54	18.2	36.23	35.90	37.9	10,924	0.35%
2023/07/21	7.1	35.15	12	35.38	34.75	-4.9	11,068	-0.04%
2023/07/20	51	34.58	27	35.47	35.70	24	11,225	0.21%
2023/07/19	58.3	34.08	1.1	34.11	33.75	57.2	11,672	0.49%
2023/07/18	30.1	35.29	72	35.70	34.80	-42	12,347	-0.34%
2023/07/17	15.4	37.09	33.6	36.73	36.75	-18.2	12,675	-0.14%
2023/07/14	42	36.23	9.1	36.15	36.15	32.9	12,620	0.26%
2023/07/13	21	35.45	50	35.20	35.35	-29	12,584	-0.23%
2023/07/12	0	0.00	5	36.44	36.30	-5	12,522	-0.04%
2023/07/11	28	36.35	26.6	36.52	36.70	1.4	12,513	0.01%
2023/07/10	10	36.64	26.4	36.23	36.25	-16.4	12,484	-0.13%
2023/07/07	15.2	36.76	5.4	36.89	36.85	9.8	12,419	0.08%
2023/07/06	7.2	37.31	1	37.05	36.95	6.2	12,387	0.05%
2023/07/05	3.1	37.77	6	37.99	37.70	-3	12,319	-0.02%
2023/07/04	16	38.73	37	38.54	38.20	-21	12,252	-0.17%
2023/07/03	12.2	37.97	15	37.77	37.95	-2.8	12,029	-0.02%
2023/06/30	4	37.21	2	36.95	37.25	2	11,850	0.02%
2023/06/29	26.4	37.28	40.1	37.45	37.50	-13.7	11,757	-0.12%
2023/06/28	15.1	36.12	9	35.94	35.85	6.1	11,551	0.05%
2023/06/27	98	37.38	55	37.01	36.50	43	11,452	0.38%
2023/06/26	123.1	39.07	111.6	39.49	39.40	11.4	11,122	0.10%	大買/大賣/
2023/06/21	32	36.35	57.1	36.32	37.50	-25.1	10,287	-0.24%
2023/06/20	15	34.59	3	35.10	35.20	12	9,759	0.12%
2023/06/19	38.1	33.69	14	33.99	33.75	24.1	9,387	0.26%
2023/06/16	26.1	35.59	4	35.97	35.00	22.1	8,869	0.25%
2023/06/15	11	35.67	42.2	35.57	36.15	-31.2	8,396	-0.37%
2023/06/14	12.1	35.55	38.2	35.87	35.60	-26.1	8,340	-0.31%
2023/06/13	5.1	36.19	24	36.23	36.20	-19	8,236	-0.23%
2023/06/12	4.1	36.68	12.2	36.99	36.70	-8.2	8,118	-0.10%
2023/06/09	16.2	37.56	21	37.28	37.65	-4.8	8,005	-0.06%
2023/06/08	16	37.11	53	37.09	36.90	-37	7,872	-0.47%
2023/06/07	11.1	36.85	2	36.98	37.00	9	7,782	0.12%
2023/06/06	56	37.36	53.1	36.95	37.00	2.9	7,693	0.04%
2023/06/05	8.1	35.68	76.3	35.56	36.50	-68.2	7,207	-0.95%
2023/06/02	1.1	33.18	8.5	33.20	33.30	-7.4	6,786	-0.11%
2023/06/01	51.1	32.93	40.7	33.13	33.05	10.4	6,640	0.16%
2023/05/31	33	32.00	18	31.85	31.70	15	6,361	0.24%
2023/05/30	63	32.25	26	31.94	32.10	37	6,304	0.59%
2023/05/29	22.2	32.76	1	32.55	32.50	21.2	6,287	0.34%
2023/05/26	27.1	32.24	87	32.16	32.20	-59.9	6,281	-0.95%
2023/05/25	24	33.41	5	33.54	33.50	19	6,216	0.31%
2023/05/24	4	33.54	9.2	33.67	33.95	-5.2	6,123	-0.09%
2023/05/23	28	33.25	32	33.31	33.40	-4	5,965	-0.07%
2023/05/22	21	31.76	5.3	32.00	32.05	15.7	5,696	0.28%
2023/05/19	11	31.55	33.4	31.46	31.45	-22.4	5,632	-0.40%
2023/05/18	4	31.45	27	31.59	31.50	-23	5,563	-0.41%
2023/05/17	21	31.12	15.3	31.35	31.40	5.7	5,510	0.10%
2023/05/16	4	30.78	6	30.78	30.75	-2	5,444	-0.04%
2023/05/15	6	30.58	12	30.81	30.80	-6	5,416	-0.11%
2023/05/12	4	30.68	4	30.78	30.90	0	5,376	0.00%
2023/05/11	4	30.68	4	30.78	30.75	0	5,361	0.00%
2023/05/10	12.2	31.58	8	31.02	31.25	4.2	5,316	0.08%
2023/05/09	16.1	32.78	32.3	32.44	32.15	-16.2	5,226	-0.31%
2023/05/08	11.1	31.69	1.5	31.43	31.75	9.6	4,906	0.20%
2023/05/05	3	31.67	5.5	31.56	31.50	-2.5	4,874	-0.05%
2023/05/04	2	31.80	14.1	31.88	32.25	-12.1	4,796	-0.25%
2023/05/03	15	31.22	2	31.30	30.90	13	4,601	0.28%
2023/05/02	14	31.21	29	31.00	31.35	-15	4,518	-0.33%
2023/04/28	38	30.86	15	30.70	30.80	23	4,414	0.52%
2023/04/27	24.1	31.06	35	30.95	31.05	-10.9	4,282	-0.26%
2023/04/26	84.2	31.38	24	31.36	31.75	60.2	4,100	1.47%
2023/04/25	38	30.54	29.7	30.53	30.40	8.4	3,748	0.22%
2023/04/24	73	31.23	27.4	31.39	31.45	45.6	3,508	1.30%
2023/04/21	78.1	32.20	51.5	32.44	30.25	26.6	2,970	0.89%
2023/04/20	33.7	30.11	45.1	30.10	30.00	-11.4	2,203	-0.52%
2023/04/19	1.3	27.83	4	28.00	27.75	-2.7	1,768	-0.15%
2023/04/18	20	28.00	4.1	27.84	27.95	15.9	1,743	0.91%
2023/04/17	11.2	27.60	0	0.00	27.45	11.2	1,706	0.66%
2023/04/14	21	27.80	21.1	27.40	27.80	-0.1	1,703	0.00%
2023/04/13	0	0.00	2	27.50	27.55	-2	1,677	-0.12%
2023/04/12	0	0.00	4.6	27.62	27.75	-4.6	1,665	-0.28%
2023/04/11	21	27.79	2	27.50	27.50	19	1,649	1.15%
2023/04/10	0	0.00	7.1	27.26	27.30	-7.1	1,628	-0.44%
2023/04/07	0	0.00	17	26.94	27.15	-17	1,611	-1.05%
2023/04/06	0.2	26.70	0	0.00	26.75	0.2	1,595	0.01%
2023/03/31	0	0.00	7	26.67	26.55	-7	1,594	-0.44%
2023/03/30	1	26.55	20	26.55	26.55	-19	1,606	-1.18%
2023/03/29	4.2	26.60	0.1	26.60	26.55	4.1	1,610	0.26%
2023/03/28	0.1	26.60	1	26.65	26.70	-0.9	1,620	-0.06%
2023/03/27	29	26.66	94.3	26.98	26.90	-65.3	1,607	-4.06%
2023/03/24	1	25.95	0	0.00	25.90	1	1,564	0.06%
2023/03/23	5	25.96	5.1	25.90	26.00	-0.1	1,562	0.00%
2023/03/22	5.2	26.15	10	26.10	26.10	-4.8	1,571	-0.31%
2023/03/21	66	26.31	1	26.10	26.10	65	1,571	4.14%
2023/03/20	40	26.20	0	0.00	26.25	40	1,554	2.57%
2023/03/17	43	26.66	0	0.00	26.30	43	1,596	2.69%
2023/03/16	0	0.00	39	27.04	26.75	-39	1,605	-2.43%
2023/03/15	10	27.15	23	27.25	27.05	-13	1,624	-0.80%
2023/03/14	1	26.85	0	0.00	27.00	1	1,670	0.06%
2023/03/13	2	26.98	32	26.97	27.10	-30	1,814	-1.65%
2023/03/10	13.3	27.21	38	27.30	27.30	-24.7	1,817	-1.36%
2023/03/09	84	27.36	16	27.38	28.00	68	1,802	3.77%
2023/03/08	41	27.06	3	27.13	27.15	38	1,753	2.17%
2023/03/07	11	27.57	2	27.55	27.40	9	1,744	0.52%
2023/03/06	0	0.00	2	27.35	27.60	-2	1,711	-0.12%
2023/03/03	63	27.45	6	27.48	27.50	57	1,682	3.39%
2023/03/02	3	26.90	19	27.01	27.10	-16	1,660	-0.96%
2023/03/01	50	26.95	2	27.00	27.00	48	1,689	2.84%
2023/02/24	29	26.93	10	27.00	27.15	19	1,694	1.12%
2023/02/23	21	26.45	25	26.55	26.55	-4	1,676	-0.24%
2023/02/22	3.1	25.89	0	0.00	26.10	3.1	1,667	0.18%
2023/02/17	0	0.00	1	26.05	26.05	-1	1,827	-0.05%
2023/02/16	2	25.80	2	25.95	25.95	0	1,933	0.00%
2023/02/15	5	25.79	0	0.00	25.75	5	1,974	0.25%
2023/02/14	0.1	26.05	5	26.00	26.00	-4.9	1,980	-0.25%
2023/02/13	0	26.00	4	26.05	26.10	-4	2,007	-0.20%
2023/02/10	20	25.90	3	25.93	25.90	17	2,044	0.83%
2023/02/08	1	26.25	13	26.21	26.20	-12	2,091	-0.57%
2023/02/07	0.1	25.87	4	26.03	26.05	-3.9	2,123	-0.18%
2023/02/06	36.1	25.99	1	25.80	25.85	35.1	2,154	1.63%
2023/02/03	11	26.05	2	26.10	26.15	9	2,191	0.41%
2023/02/02	1	26.10	3	26.03	26.05	-2	2,227	-0.09%
2023/02/01	3	25.65	0	0.00	25.60	3	2,284	0.13%
2023/01/31	1	25.50	3	25.63	25.80	-2	2,388	-0.08%
2023/01/30	1	25.25	2	25.35	25.30	-1	2,369	-0.04%
2023/01/17	0	0.00	1	24.95	25.00	-1	2,366	-0.04%
2023/01/16	3	24.85	0	0.00	24.85	3	2,370	0.13%
2023/01/13	5	25.21	28	25.33	25.20	-23	2,365	-0.97%
2023/01/12	21	25.45	17	25.32	25.50	4	2,400	0.17%
2023/01/10	3	24.95	3	25.17	25.20	0	2,411	0.00%
2023/01/09	0.4	25.10	20.8	25.00	25.05	-20.4	2,417	-0.84%
2023/01/06	0	0.00	1.5	25.04	24.95	-1.5	2,421	-0.06%
2023/01/05	1	24.90	0	0.00	24.90	1	2,438	0.04%
2023/01/04	20.5	24.94	2	25.00	24.85	18.5	2,435	0.76%
2023/01/03	2	24.50	2	24.60	24.60	0	2,438	0.00%
2022/12/30	2	24.53	0	0.00	24.45	2	2,455	0.08%
2022/12/29	1	24.40	1	24.35	24.50	0	2,459	0.00%
2022/12/28	1	24.50	61	24.65	24.60	-60	2,460	-2.44%
2022/12/27	13	24.69	4	24.64	24.75	9	2,456	0.37%
2022/12/26	2	24.58	2	24.50	24.55	0	2,451	0.00%
2022/12/23	5	24.50	22	24.54	24.45	-17	2,457	-0.69%
2022/12/22	63	24.73	41	24.75	24.75	22	2,465	0.89%
2022/12/21	0.1	24.40	2	24.35	24.15	-1.9	2,479	-0.08%
2022/12/20	0	0.00	7	24.56	24.35	-7	2,482	-0.28%
2022/12/19	7	24.64	21	24.55	24.80	-14	2,485	-0.56%
2022/12/16	3.1	24.87	41	24.75	24.90	-37.9	2,478	-1.53%
2022/12/15	3	24.95	0	0.00	24.90	3	2,453	0.12%
2022/12/14	5	25.13	0	0.00	25.10	5	2,455	0.20%
2022/12/13	9	25.07	12	25.07	25.15	-3	2,427	-0.12%
2022/12/12	19	24.79	33.9	24.72	24.80	-14.9	2,422	-0.61%
2022/12/09	6	24.89	1	25.10	25.00	5	2,443	0.20%
2022/12/08	24	24.93	2	24.90	24.90	22	2,393	0.92%
2022/12/07	23	25.59	0	0.00	25.25	23	2,357	0.98%
2022/12/06	15	25.66	33.2	25.67	25.45	-18.2	2,326	-0.78%
2022/12/05	110.5	26.22	2.4	25.90	25.95	108.1	2,274	4.75%	大買/鉅額交易
2022/12/02	12.1	27.16	0	0.00	27.15	12.1	2,113	0.57%
2022/12/01	14	27.45	2	27.50	27.50	12	2,098	0.57%
2022/11/30	2.2	27.24	9	27.19	27.40	-6.8	2,073	-0.33%
2022/11/29	5	26.83	0	0.00	26.90	5	2,061	0.24%
2022/11/28	5	26.93	3	27.05	27.15	2	2,046	0.10%
2022/11/25	1	27.10	3	27.25	27.15	-2	2,035	-0.10%
2022/11/24	5	27.05	12.1	27.27	27.10	-7.1	2,043	-0.35%
2022/11/23	12.4	27.64	25	27.66	27.35	-12.6	2,026	-0.62%
2022/11/22	6	28.01	11.1	28.09	28.10	-5.1	1,996	-0.25%
2022/11/21	29	27.98	7	27.96	27.60	22	1,946	1.13%
2022/11/18	10	27.41	20	27.15	27.15	-10	1,908	-0.52%
2022/11/17	12	27.78	5	27.86	27.65	7	1,877	0.37%
2022/11/16	8	28.14	21	28.25	28.00	-13	1,868	-0.70%
2022/11/15	2	28.10	12	28.04	28.10	-10	1,866	-0.54%
2022/11/14	7	27.46	10	27.58	27.85	-3	1,791	-0.17%
2022/11/11	2	26.95	27.1	26.84	26.95	-25.1	1,734	-1.44%
2022/11/10	14	26.23	9	26.48	26.45	5	1,698	0.29%
2022/11/09	6	26.23	7	26.50	26.55	-1	1,711	-0.06%
2022/11/08	8	26.20	26	26.33	26.35	-18	1,686	-1.07%
2022/11/07	16	25.96	22	25.52	26.00	-6	1,636	-0.37%
2022/11/04	5	24.62	4	24.59	24.75	1	1,601	0.06%
2022/11/03	13.1	24.84	2	24.63	24.60	11.1	1,586	0.70%
2022/11/02	12	25.44	0	0.00	25.20	12	1,547	0.78%
2022/11/01	11	25.92	11	26.12	25.75	0	1,513	0.00%
2022/10/31	14	25.77	5	25.90	25.55	9	1,463	0.61%
2022/10/28	26	26.63	8	26.45	26.55	18	1,413	1.27%
2022/10/27	23	26.36	46	25.58	26.75	-23	1,327	-1.73%
2022/10/26	1	24.15	18	24.29	24.40	-17	1,227	-1.38%
2022/10/25	5	23.80	5	23.96	23.75	0	1,216	0.00%
2022/10/24	7	24.12	2	24.18	24.00	5	1,208	0.41%
2022/10/21	3	24.27	4	24.33	24.35	-1	1,196	-0.08%
2022/10/20	9	23.93	3	24.28	24.40	6	1,196	0.50%
2022/10/19	13	24.65	0	0.00	24.55	13	1,152	1.13%
2022/10/18	6	24.83	10	24.74	25.00	-4	1,144	-0.35%
2022/10/17	17	24.39	26	24.39	24.30	-9	1,120	-0.80%
2022/10/14	14	23.77	5	23.89	24.15	9	1,106	0.81%
2022/10/13	3.1	23.59	2	23.03	22.75	1.1	1,100	0.10%
2022/10/12	0	0.00	1	23.95	24.00	-1	1,107	-0.09%
2022/10/11	0.1	24.70	4	24.45	24.40	-3.9	1,133	-0.34%
2022/10/07	0	0.00	1.1	24.66	24.80	-1.1	1,178	-0.09%
2022/10/04	0	0.00	2	23.95	23.95	-2	1,246	-0.16%
2022/09/30	0	0.00	1	23.70	23.70	-1	1,263	-0.08%
2022/09/29	0	0.00	2.1	23.40	23.70	-2.1	1,266	-0.16%
2022/09/28	3.3	22.97	2	23.20	22.90	1.3	1,259	0.10%
2022/09/27	3	24.02	0	0.00	23.95	3	1,243	0.24%
2022/09/26	4	24.16	8	24.12	24.15	-4	1,242	-0.32%
2022/09/23	0	0.00	5	24.66	24.75	-5	1,254	-0.40%
2022/09/22	0	0.00	5.3	24.59	24.50	-5.3	1,288	-0.41%
2022/09/21	2	24.35	3	24.53	24.35	-1	1,279	-0.08%
2022/09/20	0	0.00	5	24.17	24.25	-5	1,265	-0.40%
2022/09/19	6	24.61	0.2	24.25	24.10	5.8	1,279	0.45%
2022/09/16	6	24.62	8	24.85	24.95	-2	1,282	-0.16%
2022/09/15	10	24.10	0	0.00	24.35	10	1,263	0.79%
2022/09/14	1	23.85	0	0.00	23.95	1	1,269	0.08%
2022/09/13	3	24.33	4	24.50	24.45	-1	1,277	-0.08%
2022/09/07	3	23.55	0	0.00	23.45	3	1,342	0.22%
2022/09/06	1.1	23.86	3	24.13	23.85	-1.9	1,352	-0.14%
2022/09/05	1.1	24.25	1	24.30	24.20	0.1	1,362	0.00%
2022/09/02	0.2	24.30	0	0.00	24.25	0.2	1,376	0.01%
2022/09/01	3	24.22	0	0.00	24.30	3	1,379	0.22%
2022/08/31	0	0.00	2	24.55	24.75	-2	1,377	-0.15%
2022/08/30	3	24.22	2	24.45	24.20	1	1,375	0.07%
2022/08/29	2.2	24.20	0	24.15	24.15	2.2	1,387	0.16%
2022/08/26	1	24.70	0	0.00	24.85	1	1,388	0.07%
2022/08/25	1	24.65	0	0.00	24.65	1	1,390	0.07%
2022/08/24	2.1	24.70	0.2	24.85	24.75	1.9	1,397	0.13%
2022/08/23	3	24.73	0	0.00	24.65	3	1,439	0.21%
2022/08/22	7	25.53	5	25.74	25.40	2	1,443	0.14%
2022/08/18	14	24.33	15	24.56	24.55	-1	1,404	-0.07%
2022/08/16	4	24.00	2	24.25	23.65	2	1,363	0.15%
2022/08/15	0	0.00	4	23.61	23.75	-4	1,336	-0.30%
2022/08/12	3	23.95	0	0.00	23.80	3	1,346	0.22%
2022/08/11	0	0.00	3.1	23.77	23.70	-3.1	1,383	-0.22%
2022/08/09	1	23.25	0	0.00	23.35	1	1,475	0.07%
2022/08/08	2	23.10	0	0.00	23.10	2	1,602	0.12%
2022/08/05	0	0.00	1	23.25	23.30	-1	1,616	-0.06%
2022/08/04	0.1	23.20	0	0.00	23.15	0.1	1,660	0.00%
2022/08/03	0	0.00	1	23.55	23.55	-1	1,678	-0.06%
2022/08/02	5	23.49	1	23.75	23.50	4	1,697	0.24%
2022/08/01	0	0.00	1	24.25	24.20	-1	1,690	-0.06%
2022/07/28	0	0.00	1	24.05	24.00	-1	1,704	-0.06%
2022/07/27	0	0.00	5	23.90	24.00	-5	1,729	-0.29%
2022/07/26	0	0.00	1	24.00	23.90	-1	1,854	-0.05%
2022/07/22	0	0.00	4	23.68	23.75	-4	1,856	-0.22%
2022/07/19	2	23.50	5.1	23.60	23.45	-3.1	1,874	-0.16%
2022/07/18	6.1	22.19	11	22.74	22.90	-5	1,848	-0.27%
2022/07/15	16.1	22.35	0	0.00	22.05	16.1	1,822	0.88%
2022/07/14	3	24.20	12.1	23.85	24.20	-9.1	1,762	-0.51%
2022/07/13	1	23.85	0	0.00	23.95	1	1,723	0.06%
2022/07/12	2.1	23.74	22	23.33	23.45	-19.9	1,701	-1.17%
2022/07/11	0.1	24.50	0	0.00	24.40	0.1	1,680	0.00%
2022/07/08	1.1	24.61	0	0.00	24.60	1.1	1,681	0.06%
2022/07/07	1	24.40	1	24.80	24.80	0	1,674	0.00%
2022/07/06	2.2	24.99	2	24.65	24.65	0.2	1,676	0.01%
2022/07/04	0.1	24.30	9	24.20	24.30	-8.9	1,676	-0.53%
2022/07/01	11	24.85	4	24.59	24.40	7	1,677	0.42%
2022/06/30	2.1	25.72	8	25.50	25.45	-5.9	1,653	-0.36%
2022/06/29	0	0.00	1	26.20	26.20	-1	1,624	-0.06%
2022/06/28	1	26.45	0	0.00	26.60	1	1,658	0.06%
2022/06/27	4	26.78	2	26.70	26.80	2	1,671	0.12%
2022/06/24	1	26.35	2	26.67	26.70	-1	1,674	-0.06%
2022/06/23	1	25.90	4.1	25.95	26.10	-3.1	1,689	-0.18%
2022/06/21	0	0.00	1	26.00	26.50	-1	1,677	-0.06%
2022/06/20	5.1	25.99	1	26.10	25.45	4.1	1,672	0.25%
2022/06/17	2	25.85	4	26.31	26.10	-2	1,658	-0.12%
2022/06/16	1	26.90	0	0.00	26.75	1	1,644	0.06%
2022/06/15	1	27.00	0	0.00	27.25	1	1,637	0.06%
2022/06/13	3.1	26.65	2	26.55	26.60	1.1	1,722	0.06%
2022/06/10	3	27.03	0	0.00	27.20	3	1,729	0.17%
2022/06/08	1	27.20	17	27.26	27.35	-16	1,766	-0.91%
2022/06/07	4	27.15	2	27.15	27.05	2	1,780	0.11%
2022/06/06	4	27.59	0	0.00	27.55	4	1,784	0.22%
2022/06/02	1.5	27.93	0	0.00	27.95	1.5	1,810	0.08%
2022/06/01	4	28.34	0	0.00	28.20	4	1,841	0.22%
2022/05/31	2	27.98	0	0.00	28.75	2	1,837	0.11%
2022/05/30	12	28.02	2	28.15	28.15	10	1,800	0.56%
2022/05/27	0	27.85	1	27.00	27.35	-1	1,782	-0.06%
2022/05/26	6.1	27.04	0	0.00	26.90	6.1	1,785	0.34%
2022/05/25	1	26.50	0	0.00	26.60	1	1,797	0.06%
2022/05/20	0	0.00	0.1	26.90	26.85	-0.1	1,849	0.00%
2022/05/19	3	26.23	0	0.00	26.45	3	1,876	0.16%
2022/05/18	3	26.55	1	27.19	27.05	2	1,844	0.11%
2022/05/17	28.1	26.62	150	26.44	26.35	-122	1,791	-6.81%	大賣/鉅額交易
2022/05/16	38.1	26.33	20	26.60	26.25	18.1	1,763	1.03%
2022/05/13	5.1	28.20	4	28.19	28.35	1.1	1,643	0.07%
2022/05/12	21	28.74	9	28.93	28.30	12	1,635	0.74%
2022/05/11	3	30.07	2	30.05	29.80	1	1,605	0.06%
2022/05/10	8	30.74	3	30.75	30.75	5	1,626	0.31%
2022/05/09	6	30.58	2	30.55	30.55	4	1,643	0.24%
2022/05/06	4	31.05	2	31.10	31.10	2	1,693	0.12%
2022/05/05	2	31.70	0	0.00	31.75	2	1,731	0.12%
2022/05/04	2	32.05	0	0.00	31.85	2	1,736	0.12%
2022/05/03	5	33.12	8	32.99	32.45	-3	1,736	-0.17%
2022/04/29	0.1	31.35	11	31.42	31.25	-11	1,632	-0.67%
2022/04/28	1	31.00	0	0.00	31.25	1	1,656	0.06%
2022/04/27	3	30.97	4	31.10	31.05	-1	1,659	-0.06%
2022/04/26	13	31.93	4	31.88	31.95	9	1,686	0.53%
2022/04/25	7	31.92	0	0.00	31.80	7	1,693	0.42%
2022/04/22	0.1	32.75	41	32.67	32.70	-41	1,687	-2.43%
2022/04/21	40	32.98	3	32.92	32.95	37	1,715	2.15%
2022/04/20	0	0.00	1	32.75	32.50	-1	1,752	-0.06%
2022/04/19	0	0.00	1	32.60	32.70	-1	1,763	-0.06%
2022/04/15	4	32.23	0	0.00	32.20	4	1,788	0.22%
2022/04/13	4	32.27	2	32.35	32.45	2	1,826	0.11%
2022/04/12	0.1	32.35	0	0.00	32.15	0.1	1,861	0.00%
2022/04/11	2	32.65	0	0.00	32.60	2	1,892	0.11%
2022/04/08	0	0.00	5	33.05	33.05	-5	1,930	-0.26%
2022/04/07	1.1	33.21	1	33.65	33.00	0.1	1,957	0.01%
2022/04/06	1	33.71	2	34.25	33.65	-1	1,984	-0.05%
2022/04/01	0	0.00	6	34.01	34.00	-6	2,094	-0.29%
2022/03/31	6	34.29	1	34.25	34.20	5	2,428	0.21%
2022/03/30	0	33.90	2	34.15	34.10	-2	2,574	-0.08%
2022/03/29	0	33.90	1	34.05	34.10	-1	2,591	-0.04%
2022/03/28	2	33.78	0	33.90	33.90	2	2,588	0.08%
2022/03/25	5	33.50	1.1	33.59	33.40	3.9	2,576	0.15%
2022/03/24	1	33.10	1	33.40	33.40	0	2,599	0.00%
2022/03/23	1.1	33.30	0	0.00	33.30	1.1	2,639	0.04%
2022/03/22	0	0.00	11.1	33.30	33.30	-11.1	2,661	-0.42%
2022/03/21	0	0.00	1.1	33.15	33.25	-1.1	2,714	-0.04%
2022/03/18	4.1	32.51	0	0.00	32.60	4.1	3,021	0.13%
2022/03/17	1	32.35	16	32.38	32.40	-15	3,042	-0.49%
2022/03/16	16.2	31.89	0	0.00	32.10	16.2	3,046	0.53%
2022/03/15	1	33.69	0	0.00	33.10	1	2,980	0.03%
2022/03/14	1	33.85	4.2	33.90	33.85	-3.2	3,050	-0.10%
2022/03/11	1	33.50	1.9	33.60	33.30	-0.9	3,096	-0.03%
2022/03/10	0	0.00	8	33.13	33.40	-8	3,106	-0.26%
2022/03/09	8	32.26	1	32.15	32.40	7	3,156	0.22%
2022/03/08	3.5	32.33	1	32.65	32.00	2.5	3,189	0.08%
2022/03/07	4	32.96	11	33.14	32.95	-7	3,199	-0.22%
2022/03/04	1	34.00	0	0.00	33.90	1	3,303	0.03%
2022/03/03	1	34.05	3	34.13	34.10	-2	3,361	-0.06%
2022/03/02	0	0.00	1	34.10	34.05	-1	3,444	-0.03%
2022/03/01	6	33.93	0	0.00	34.00	6	3,529	0.17%
2022/02/25	5.5	33.83	1	33.80	33.60	4.5	3,572	0.13%
2022/02/24	4	34.44	0	0.00	34.20	4	3,596	0.11%
2022/02/22	3.6	34.60	0	0.00	34.75	3.6	3,841	0.09%
2022/02/21	4	35.26	8.1	35.36	35.40	-4.1	4,151	-0.10%
2022/02/18	1	34.70	0	0.00	34.90	1	4,171	0.02%
2022/02/17	0	0.00	48.1	34.79	34.80	-48.1	4,216	-1.14%
2022/02/16	0	0.00	2	34.63	34.65	-2	4,257	-0.05%
2022/02/15	1	34.50	1	34.50	34.45	0	4,324	0.00%
2022/02/14	1.1	34.41	0	0.00	34.50	1.1	4,352	0.02%
2022/02/11	0	0.00	4.1	35.00	35.00	-4.1	4,417	-0.09%
2022/02/10	20.1	35.13	4.1	35.14	35.30	16	4,440	0.36%
2022/02/09	4	34.64	3	34.80	34.80	1	4,441	0.02%
2022/02/08	3.1	34.40	2	34.38	34.40	1.1	4,433	0.02%
2022/02/07	18	34.17	7.1	33.64	34.40	10.9	4,405	0.25%
2022/01/26	1	32.80	0	0.00	32.85	1	4,392	0.02%
2022/01/25	4	32.81	0	0.00	32.70	4	4,489	0.09%
2022/01/24	1.1	33.19	0	0.00	33.40	1.1	4,563	0.02%
2022/01/21	2.1	33.63	10	33.91	33.40	-7.9	4,601	-0.17%
2022/01/20	1	34.15	0	0.00	34.15	1	4,598	0.02%
2022/01/19	9.1	33.87	0	0.00	33.90	9.1	4,607	0.20%
2022/01/18	0	0.00	0.1	34.60	34.45	-0.1	4,590	0.00%
2022/01/17	2	34.53	0	0.00	34.55	2	4,597	0.04%
2022/01/14	2.1	34.99	15	34.86	34.80	-12.9	4,627	-0.28%
2022/01/13	23	35.13	23.1	35.09	35.10	-0.1	4,669	0.00%
2022/01/12	0	0.00	7	34.40	34.60	-7	4,666	-0.15%
2022/01/11	1	34.40	0	0.00	34.40	1	4,692	0.02%
2022/01/10	0.1	34.53	7	34.50	34.65	-6.9	4,754	-0.15%
2022/01/07	0	0.00	14	34.25	34.20	-14	4,776	-0.29%
2022/01/06	11.4	34.31	72	34.43	34.25	-60.6	4,782	-1.27%
2022/01/05	71	34.12	5	34.25	34.10	66	4,803	1.37%
2022/01/04	13	34.47	11	34.74	34.45	2	4,813	0.04%
2022/01/03	2.1	35.00	31	34.90	34.80	-29	4,819	-0.60%
2021/12/30	4.6	35.56	11	35.55	35.55	-6.5	4,826	-0.13%
2021/12/29	4.1	35.74	45.5	35.78	35.80	-41.5	4,878	-0.85%
2021/12/28	18.1	35.83	35	35.86	36.10	-17	4,902	-0.35%
2021/12/27	52.3	36.43	31	36.52	36.15	21.3	4,874	0.44%
2021/12/24	86.6	35.09	58.1	35.42	35.60	28.5	4,667	0.61%
2021/12/23	1	34.00	28	34.17	34.25	-27	4,624	-0.58%
2021/12/22	1	33.95	2	33.98	33.85	-1	4,826	-0.02%
2021/12/20	3	33.63	15	33.55	33.40	-12	6,199	-0.19%
2021/12/17	25	33.64	0	0.00	33.60	25	6,432	0.39%
2021/12/16	13	33.75	47	33.77	33.50	-34	6,413	-0.53%
2021/12/15	23	33.88	0	0.00	33.80	23	6,427	0.36%
2021/12/14	75	35.19	33	35.00	33.75	42	6,455	0.65%
2021/12/13	13	34.42	0	0.00	34.50	13	6,147	0.21%
2021/12/10	1	34.65	15	34.56	34.60	-14	6,147	-0.23%
2021/12/09	4	34.83	6	34.91	34.90	-2	6,171	-0.03%
2021/12/08	5	35.04	7.1	35.02	34.85	-2	6,168	-0.03%
2021/12/07	24	34.98	36	35.06	35.10	-12	6,094	-0.20%
2021/12/06	5	34.77	0	0.00	34.60	5	6,066	0.08%
2021/12/03	4	34.70	11	34.76	34.90	-7	6,062	-0.12%
2021/12/02	10	34.49	4	34.53	34.40	6	6,009	0.10%
2021/12/01	23	34.70	43	34.59	34.65	-20	5,990	-0.33%
2021/11/30	48.2	34.99	38	34.67	34.55	10.2	5,961	0.17%
2021/11/29	2	33.48	67	33.36	33.85	-65	5,853	-1.11%
2021/11/26	21	34.35	5	34.12	34.30	16	5,814	0.28%
2021/11/25	14	34.60	8	34.71	34.75	6	5,776	0.10%
2021/11/24	6	33.94	3.1	33.84	34.20	2.9	5,734	0.05%
2021/11/23	9	33.61	10	33.30	33.30	-1	5,723	-0.02%
2021/11/22	2	33.73	15	33.80	33.80	-13	5,735	-0.23%
2021/11/19	61.2	34.09	10	33.89	33.80	51.2	5,728	0.89%
2021/11/18	87.3	34.27	48.1	34.82	35.25	39.2	5,544	0.71%
2021/11/17	8	32.86	5	33.00	33.05	3	5,242	0.06%
2021/11/16	10.5	33.52	5	33.30	33.20	5.5	5,253	0.10%
2021/11/15	16	33.14	9	33.18	33.45	7	5,270	0.13%
2021/11/12	2.5	33.22	0	0.00	33.10	2.5	5,331	0.05%
2021/11/11	2.1	33.28	1.1	33.66	33.65	1	5,383	0.02%
2021/11/10	23	33.61	13.1	33.47	33.70	9.9	5,452	0.18%
2021/11/09	2	33.00	30	33.05	33.25	-28	5,422	-0.52%
2021/11/08	23	33.12	4	32.98	33.25	19	5,503	0.35%
2021/11/05	2	32.30	0	0.00	32.50	2	5,516	0.04%
2021/11/04	3	32.51	2	33.10	32.50	1	5,573	0.02%
2021/11/03	0	0.00	31	32.68	32.75	-31	5,577	-0.56%
2021/11/02	11.1	33.04	15	32.70	32.55	-3.9	5,591	-0.07%
2021/11/01	58	32.57	4	32.38	32.35	54	5,570	0.97%
2021/10/29	33	32.04	14	31.83	32.00	19	5,522	0.34%
2021/10/28	1	31.15	1	31.20	31.20	0	5,486	0.00%
2021/10/27	4	31.90	4	31.45	31.45	0	5,540	0.00%
2021/10/26	1	31.55	3	31.67	31.65	-2	5,557	-0.04%
2021/10/25	0	0.00	1	31.35	31.55	-1	5,596	-0.02%
2021/10/22	21	31.35	20	31.13	31.20	1	5,709	0.02%
2021/10/21	21	31.78	2	31.40	31.60	19	5,731	0.33%
2021/10/20	4.5	31.42	3	31.52	31.00	1.5	5,745	0.03%
2021/10/19	0	0.00	9	31.79	31.35	-9	5,840	-0.15%
2021/10/18	1	31.70	43	31.63	31.55	-42	5,880	-0.71%
2021/10/15	14	31.62	3	31.50	31.40	11	6,012	0.18%
2021/10/14	11	31.00	10	30.95	30.95	1	6,064	0.02%
2021/10/13	11	31.27	9	30.78	30.55	2	6,146	0.03%
2021/10/12	43	31.09	1	31.10	30.80	42	6,276	0.67%
2021/10/08	2	31.23	42	30.87	30.95	-40	6,374	-0.63%
2021/10/07	41	31.22	2	31.13	31.25	39	6,482	0.60%
2021/10/06	22	30.74	4	31.09	30.25	18	6,712	0.27%
2021/10/05	7	30.98	15	30.89	31.50	-8	6,932	-0.12%
2021/10/04	14	32.24	120	32.23	31.50	-106	7,035	-1.51%	大賣/鉅額交易
2021/10/01	15.1	32.87	4	33.19	32.85	11.1	7,208	0.15%
2021/09/30	14	34.19	0	0.00	34.15	14	7,973	0.18%
2021/09/29	25.1	34.95	40	35.04	34.10	-15	8,086	-0.18%
2021/09/28	117	37.61	80	37.50	36.30	37	8,003	0.46%	大買/
2021/09/27	66	35.86	90.3	36.15	36.90	-24.3	7,601	-0.32%
2021/09/24	61.1	34.88	24.1	34.46	33.55	37	7,983	0.46%
2021/09/23	4	32.86	2	32.95	33.30	2	8,390	0.02%
2021/09/22	13.1	33.07	3	33.02	32.90	10.1	8,599	0.12%
2021/09/17	13.5	33.46	0	0.00	32.95	13.5	8,810	0.15%
2021/09/16	3	34.03	41	34.08	34.00	-38	8,911	-0.43%
2021/09/15	1	34.30	0	0.00	34.20	1	9,090	0.01%
2021/09/14	7	34.57	1	34.40	34.25	6	9,541	0.06%
2021/09/13	9	35.25	216	35.22	35.20	-207	10,534	-1.97%	大賣/鉅額交易
2021/09/10	1	34.75	4.1	34.75	34.85	-3.1	11,009	-0.03%
2021/09/09	6	34.37	15.4	34.62	34.80	-9.4	11,238	-0.08%
2021/09/08	16.3	34.20	1.1	34.69	33.85	15.2	11,667	0.13%
2021/09/07	0	35.00	0	0.00	34.70	0	11,846	0.00%
2021/09/06	4	34.88	4	34.80	34.65	0	12,281	0.00%
2021/09/03	1	35.35	16.1	35.39	35.30	-15.1	13,514	-0.11%
2021/09/02	2	35.38	2	35.45	35.20	0	13,873	0.00%
2021/09/01	2	36.13	0.2	35.95	35.80	1.8	14,553	0.01%
2021/08/31	1	35.90	0.1	36.40	35.85	0.9	15,797	0.01%
2021/08/30	9	36.32	13.1	36.62	36.25	-4.1	17,437	-0.02%
2021/08/27	18	36.99	12	36.94	37.05	6	18,717	0.03%
2021/08/26	29	36.88	5	37.05	37.00	24	19,933	0.12%
2021/08/25	19	36.43	23	36.23	36.25	-4	20,785	-0.02%
2021/08/24	5	35.95	6.1	35.67	36.10	-1.1	20,917	-0.01%
2021/08/23	1	35.69	33.2	35.66	35.65	-32.1	21,102	-0.15%
2021/08/20	2	34.45	86	34.18	34.65	-84	21,317	-0.39%
2021/08/19	49.2	34.99	8	35.44	34.10	41.2	21,680	0.19%
2021/08/18	15.1	34.28	27	35.01	35.60	-11.9	21,780	-0.05%
2021/08/17	21	35.21	278	35.27	34.60	-257	21,890	-1.17%	大賣/鉅額交易
2021/08/16	153.7	36.92	17	36.86	36.05	136.7	21,946	0.62%	大買/鉅額交易
2021/08/13	34	37.95	40	38.04	38.30	-6	21,970	-0.03%
2021/08/12	21.2	37.93	14	38.46	38.20	7.2	21,997	0.03%
2021/08/11	9	37.50	76	37.99	37.70	-67	22,062	-0.30%
2021/08/10	81.1	38.08	9	38.53	37.80	72.1	22,189	0.32%
2021/08/09	37.3	39.38	12	39.69	39.20	25.3	22,301	0.11%
2021/08/06	7.3	38.89	27	39.39	39.50	-19.8	22,449	-0.09%
2021/08/05	38.3	38.99	6	39.02	38.70	32.3	22,587	0.14%
2021/08/04	34	39.24	51	39.88	39.30	-17	22,778	-0.07%
2021/08/03	7	39.39	41	39.56	39.75	-34	23,283	-0.15%
2021/08/02	96	39.17	6	39.25	39.60	90	23,541	0.38%
2021/07/30	37.5	39.92	12	39.86	39.75	25.5	23,547	0.11%
2021/07/29	4	39.66	33	39.67	40.00	-29	23,595	-0.12%
2021/07/28	49.2	38.62	35	38.45	38.85	14.2	23,615	0.06%
2021/07/27	39	39.39	14.1	39.81	39.00	24.9	23,682	0.11%
2021/07/26	76.8	40.20	0	0.00	39.90	76.8	23,804	0.32%
2021/07/23	23	40.47	19	40.59	40.85	4	23,935	0.02%
2021/07/22	38.3	39.32	12	39.51	39.35	26.3	24,006	0.11%
2021/07/21	40.1	39.65	79	39.98	39.25	-38.9	24,056	-0.16%
2021/07/20	21.3	40.94	2	41.00	40.75	19.3	24,035	0.08%
2021/07/19	14	41.57	14	41.50	41.70	0	24,102	0.00%
2021/07/16	36.1	41.10	17	41.13	41.30	19.1	24,328	0.08%
2021/07/15	18.1	41.58	11.1	41.74	42.15	7	24,369	0.03%
2021/07/14	8	40.91	5	40.97	41.25	3	24,454	0.01%
2021/07/13	54.2	41.27	46	41.55	40.90	8.2	24,605	0.03%
2021/07/12	84.3	42.69	97	42.35	42.10	-12.7	24,583	-0.05%
2021/07/09	14.8	44.16	27	43.99	43.75	-12.2	25,092	-0.05%
2021/07/08	94	44.74	65	44.67	44.70	29	25,452	0.11%
2021/07/07	96	46.50	139	46.27	45.25	-43	26,102	-0.16%	大賣/
2021/07/06	32	45.11	22	45.39	44.70	10	25,579	0.04%
2021/07/05	20.1	44.51	10	44.35	44.50	10.1	25,582	0.04%
2021/07/02	121.4	45.55	86	44.88	44.80	35.4	25,639	0.14%	大買/
2021/07/01	189.2	46.38	163.1	46.78	45.60	26.1	25,279	0.10%	大買/大賣/
2021/06/30	98.1	45.22	163.6	45.56	45.70	-65.5	24,430	-0.27%	大賣/
2021/06/29	72	44.46	93	44.30	43.80	-21	23,871	-0.09%
2021/06/28	69.3	43.35	181.4	43.41	44.00	-112.1	23,785	-0.47%	大賣/鉅額交易
2021/06/25	80.3	44.66	68	44.54	44.30	12.3	23,683	0.05%
2021/06/24	15	44.66	101.1	44.60	44.95	-86.1	23,805	-0.36%	大賣/
2021/06/23	139.3	44.68	160	44.98	44.00	-20.8	23,763	-0.09%	大買/大賣/
2021/06/22	520.5	45.86	306.5	45.98	44.45	214	23,479	0.91%	大買/大賣/鉅額交易
2021/06/21	111.3	43.97	136	44.18	44.45	-24.7	22,491	-0.11%	大買/大賣/
2021/06/18	64.6	43.52	17.2	43.47	43.25	47.4	22,031	0.22%
2021/06/17	154.2	45.25	393	44.83	44.30	-238.8	21,851	-1.09%	大買/大賣/鉅額交易
2021/06/16	129.2	44.58	60.1	44.45	43.95	69.1	21,436	0.32%	大買/
2021/06/15	174.3	44.78	180	44.68	44.95	-5.7	21,270	-0.03%	大買/大賣/
2021/06/11	522.1	46.74	324	47.61	45.60	198.1	20,880	0.95%	大買/大賣/鉅額交易
2021/06/10	351.9	44.29	142.5	44.31	45.50	209.4	19,739	1.06%	大買/大賣/鉅額交易
2021/06/09	258.9	47.33	120.8	45.87	45.45	138.2	19,438	0.71%	大買/大賣/鉅額交易
2021/06/08	286.5	49.29	129	49.22	49.10	157.5	18,821	0.84%	大買/大賣/鉅額交易
2021/06/07	139.1	49.44	334.1	49.80	50.60	-195	17,681	-1.10%	大買/大賣/鉅額交易
2021/06/04	517.3	48.28	313.4	48.15	46.05	203.8	16,159	1.26%	大買/大賣/鉅額交易
2021/06/03	157.2	45.78	242.6	46.16	47.30	-85.4	15,117	-0.56%	大買/大賣/
2021/06/02	125.4	42.02	194	42.06	43.00	-68.6	13,987	-0.49%	大買/大賣/
2021/06/01	14.1	38.92	15.5	38.94	39.10	-1.4	13,318	-0.01%
2021/05/31	19.1	38.56	61	38.59	38.25	-41.9	13,351	-0.31%
2021/05/28	81	38.04	35	37.90	37.75	46	13,267	0.35%
2021/05/27	64	36.63	57	37.16	37.70	7	13,224	0.05%
2021/05/26	0.2	35.50	3	35.47	35.90	-2.8	12,890	-0.02%
2021/05/25	6.2	35.80	3	35.30	35.85	3.2	12,765	0.03%
2021/05/24	8	35.60	2	35.40	35.50	6	12,643	0.05%
2021/05/21	3	34.10	7	33.99	34.20	-4	12,564	-0.03%
2021/05/20	2	33.05	0	0.00	33.15	2	12,491	0.02%
2021/05/19	14	33.49	14	32.99	33.75	0	12,471	0.00%
2021/05/18	0	0.00	16	32.44	32.55	-16	12,390	-0.13%
2021/05/17	26	29.68	12	29.95	29.60	14	12,320	0.11%
2021/05/14	14.2	31.62	12	31.98	31.65	2.2	12,175	0.02%
2021/05/13	4.1	31.55	4	31.09	32.50	0.1	12,028	0.00%
2021/05/12	10.2	33.07	63	35.22	32.55	-52.8	11,875	-0.44%
2021/05/11	213	38.37	179	38.10	36.10	34	11,647	0.29%	大買/大賣/
2021/05/10	30	37.50	14	37.44	37.30	16	11,138	0.14%
2021/05/07	6	34.93	2.4	35.22	35.85	3.6	10,910	0.03%
2021/05/06	11.1	36.05	5	35.30	35.55	6.1	10,898	0.06%
2021/05/05	0.1	36.11	17	36.13	35.80	-16.9	10,841	-0.16%
2021/05/04	10	34.79	14	35.08	35.00	-4	10,795	-0.04%
2021/05/03	8	36.95	7	36.59	36.55	1	10,641	0.01%
2021/04/29	21	38.04	79.2	37.68	38.00	-58.2	10,523	-0.55%
2021/04/28	49	39.19	54	39.45	39.15	-5	10,391	-0.05%
2021/04/27	0	0.00	5	39.10	39.00	-5	10,300	-0.05%
2021/04/26	21	38.95	2	38.75	39.10	19	10,262	0.19%
2021/04/23	4	37.35	19	38.27	38.45	-15	10,189	-0.15%
2021/04/22	17	38.11	8.5	38.17	37.85	8.5	10,228	0.08%
2021/04/21	5	38.73	29	38.63	38.70	-24	9,979	-0.24%
2021/04/20	8	38.57	22	39.15	38.40	-14	9,815	-0.14%
2021/04/19	12.2	39.33	23.8	38.99	39.20	-11.6	9,689	-0.12%
2021/04/16	2.5	38.63	33	38.31	38.85	-30.5	9,457	-0.32%
2021/04/15	96.1	39.09	27	38.25	38.35	69.1	9,313	0.74%
2021/04/14	7	37.06	78.2	36.33	38.00	-71.2	8,612	-0.83%
2021/04/13	41	36.86	68	37.02	37.10	-27	8,244	-0.33%
2021/04/12	31	33.06	22	33.68	34.65	9	7,454	0.12%
2021/04/09	63.1	31.81	0.8	32.45	31.50	62.3	7,196	0.87%
2021/04/08	2	33.23	7.5	32.77	33.20	-5.5	7,070	-0.08%
2021/04/07	0	0.00	2	31.70	31.60	-2	7,209	-0.03%
2021/04/06	2	31.55	11.2	31.22	31.55	-9.2	7,685	-0.12%
2021/04/01	15	31.22	5	31.10	31.25	10	7,829	0.13%
2021/03/31	7	31.31	7	31.35	31.50	0	7,758	0.00%
2021/03/30	7.1	31.16	8	31.30	31.25	-0.9	7,676	-0.01%
2021/03/29	24	30.80	12	31.05	30.95	12	7,605	0.16%
2021/03/26	0.5	29.55	5	30.03	29.60	-4.5	7,504	-0.06%
2021/03/25	8	29.56	6.2	29.56	29.50	1.8	7,414	0.02%
2021/03/24	2.1	28.70	3	28.70	28.95	-0.9	7,315	-0.01%
2021/03/23	3	28.57	0	0.00	28.55	3	7,354	0.04%
2021/03/22	3	28.63	0	0.00	28.80	3	7,630	0.04%
2021/03/19	2	29.10	1	28.80	28.95	1	7,698	0.01%
2021/03/18	7	29.18	0	0.00	29.00	7	7,750	0.09%
2021/03/17	10.5	29.00	7	29.11	29.20	3.5	7,823	0.04%
2021/03/16	5.1	28.93	1.2	29.04	29.05	3.9	7,835	0.05%
2021/03/15	1	29.40	9	29.81	29.35	-8	7,745	-0.10%
2021/03/12	7	29.85	4	29.73	29.90	3	7,711	0.04%
2021/03/11	3	29.72	18	29.82	29.60	-15	7,688	-0.20%
2021/03/10	3	29.02	0	0.00	29.65	3	7,614	0.04%
2021/03/09	17	29.27	1	29.70	29.70	16	7,508	0.21%
2021/03/08	0.5	28.60	26	29.03	28.55	-25.5	7,339	-0.35%
2021/03/05	23.1	28.38	15	29.00	28.30	8.1	7,301	0.11%
2021/03/04	1.1	28.05	0	0.00	28.85	1.1	7,205	0.02%
2021/03/03	0	0.00	8	27.74	28.00	-8	7,040	-0.11%
2021/02/26	2	26.95	1	26.95	27.25	1	6,861	0.01%
2021/02/25	0	0.00	11	27.03	27.05	-11	6,828	-0.16%
2021/02/24	17	26.69	0	0.00	26.65	17	6,865	0.25%
2021/02/23	2.1	27.21	0	0.00	27.70	2.1	6,822	0.03%
2021/02/22	3.4	26.74	101.6	26.55	26.70	-98.2	6,790	-1.45%	大賣/
2021/02/19	0.1	26.10	0	0.00	26.55	0.1	6,848	0.00%
2021/02/18	2.1	26.59	0	0.00	26.50	2.1	7,025	0.03%
2021/02/17	1	25.80	11	25.67	25.90	-10	7,305	-0.14%
2021/02/05	0.5	24.35	5	24.60	24.35	-4.5	7,916	-0.06%
2021/02/03	0	0.00	9	24.16	24.25	-9	7,969	-0.11%
2021/02/01	6	23.80	0	0.00	23.70	6	8,162	0.07%
2021/01/29	8	23.53	0	0.00	23.40	8	8,190	0.10%
2021/01/28	5	24.45	0	0.00	23.75	5	8,271	0.06%
2021/01/26	4	24.41	0	0.00	24.30	4	8,278	0.05%
2021/01/25	0	0.00	8.9	24.68	24.95	-8.9	8,338	-0.11%
2021/01/22	0	0.00	7	24.91	24.60	-7	8,431	-0.08%
2021/01/21	4	25.14	85	25.00	24.80	-81	8,456	-0.96%
2021/01/20	5.1	24.50	31	24.55	24.25	-26	8,455	-0.31%
2021/01/19	1	25.45	0.5	25.79	25.50	0.5	8,541	0.01%
2021/01/18	11	25.29	26	25.44	25.30	-15	8,876	-0.17%
2021/01/15	44.1	26.00	8	25.73	25.35	36.1	8,817	0.41%
2021/01/14	4	27.00	3	26.67	26.80	1	8,867	0.01%
2021/01/13	2	27.25	0	0.00	27.25	2	8,857	0.02%
2021/01/12	16	27.47	20	27.20	27.20	-4	8,836	-0.05%
2021/01/11	25	27.32	14.1	27.32	27.25	10.9	8,759	0.12%
2021/01/08	10.1	27.17	1	27.40	27.25	9.1	8,755	0.10%
2021/01/07	8	27.53	4	27.43	27.40	4	8,663	0.05%
2021/01/06	108	27.33	12	27.58	27.75	96	8,579	1.12%	大買/
2021/01/05	3	28.42	2	28.48	28.40	1	8,453	0.01%
2021/01/04	5	29.26	50	29.13	29.30	-45	8,379	-0.54%
2020/12/31	1	29.05	2	29.53	29.45	-1	8,298	-0.01%
2020/12/30	12	29.90	24	29.93	29.35	-12	8,200	-0.15%
2020/12/29	24.6	29.12	89	29.82	28.70	-64.4	7,881	-0.82%
2020/12/28	5	27.80	7.2	27.89	28.25	-2.2	7,371	-0.03%
2020/12/25	1	25.75	0	0.00	25.70	1	7,144	0.01%
2020/12/24	47	26.07	50	26.01	25.75	-3	7,141	-0.04%
2020/12/23	12	25.75	0	0.00	25.90	12	7,120	0.17%
2020/12/22	14	25.75	8	26.23	25.30	6	7,089	0.08%
2020/12/21	0	0.00	34	24.95	25.15	-34	6,969	-0.49%
2020/12/18	28	24.42	40	24.86	24.70	-12	6,968	-0.17%
2020/12/17	50	24.67	5	25.20	24.60	45	6,958	0.65%
2020/12/16	20	25.28	2	25.48	25.15	18	6,943	0.26%
2020/12/15	132	24.57	32	24.76	24.90	100	6,702	1.49%	大買/
2020/12/14	11	24.34	32.2	24.54	24.45	-21.2	6,631	-0.32%
2020/12/11	0.1	23.80	11	23.72	24.40	-10.9	6,600	-0.17%
2020/12/10	0	0.00	1	24.20	23.65	-1	6,600	-0.02%
2020/12/09	4	23.85	16	23.82	23.90	-12	6,640	-0.18%
2020/12/08	0	0.00	17	23.53	23.55	-17	6,742	-0.25%
2020/12/07	10	23.33	8	23.44	23.25	2	6,757	0.03%
2020/12/04	1	23.95	8	23.67	23.75	-7	6,785	-0.10%
2020/12/03	0	0.00	55	23.59	23.90	-55	6,792	-0.81%
2020/12/02	60	23.75	13.1	23.90	23.65	46.9	6,836	0.69%
2020/12/01	0	0.00	10.3	24.06	24.45	-10.3	6,805	-0.15%
2020/11/30	1	23.80	22	24.49	23.80	-21	6,803	-0.31%
2020/11/27	0	0.00	2.5	23.76	23.90	-2.5	6,816	-0.04%
2020/11/26	0	0.00	11	23.60	23.70	-11	6,975	-0.16%
2020/11/25	0.1	23.30	6	23.43	23.40	-5.9	7,091	-0.08%
2020/11/24	16	22.98	2	23.05	23.00	14	7,352	0.19%
2020/11/23	0	0.00	3	23.02	23.00	-3	7,431	-0.04%
2020/11/20	4	22.86	31	23.00	23.05	-27	7,517	-0.36%
2020/11/19	10	22.90	30	22.93	22.90	-20	7,522	-0.27%
2020/11/18	5	22.89	10	23.00	23.05	-5	7,638	-0.07%
2020/11/17	14	23.14	7	22.98	22.95	7	7,594	0.09%
2020/11/16	20	22.81	29	22.86	23.15	-9	7,567	-0.12%
2020/11/13	56	22.19	79.1	22.42	22.35	-23.1	7,409	-0.31%
2020/11/12	70	20.61	0	0.00	20.65	70	6,973	1.00%
2020/11/11	0	0.00	15	20.88	20.95	-15	7,266	-0.21%
2020/11/10	16	20.46	0	0.00	20.25	16	7,360	0.22%
2020/11/09	15.1	21.20	12	20.90	21.40	3.1	7,359	0.04%
2020/11/06	9	20.27	5	20.60	20.60	4	7,265	0.06%
2020/11/05	8.1	20.32	6	20.76	20.25	2.1	7,228	0.03%
2020/11/04	0	0.00	1	20.10	20.15	-1	7,158	-0.01%
2020/11/03	0	0.00	10	20.11	20.10	-10	7,149	-0.14%
2020/11/02	4	19.71	10	20.10	20.20	-6	7,115	-0.08%
2020/10/30	13	19.79	0	0.00	19.40	13	7,023	0.19%
2020/10/29	5	19.45	27	19.76	19.90	-22	6,896	-0.32%
2020/10/28	1	19.95	12	19.85	19.80	-11	6,822	-0.16%
2020/10/27	12	19.76	34	19.84	19.80	-22	6,759	-0.33%
2020/10/26	67	19.52	85.6	19.77	19.95	-18.6	6,608	-0.28%
2020/10/23	0	0.00	456	18.60	18.70	-456	6,218	-7.33%	大賣/鉅額交易
2020/10/22	456	18.36	829	18.89	18.40	-373	6,198	-6.02%	大買/大賣/鉅額交易
2020/10/21	0	0.00	11	18.38	18.50	-11	6,011	-0.18%
2020/10/20	75	17.95	16	18.14	18.20	59	5,977	0.99%
2020/10/19	3	18.15	0	0.00	18.10	3	5,963	0.05%
2020/10/16	1	18.20	34	18.14	18.20	-33	6,063	-0.54%
2020/10/15	10	18.00	14	18.06	18.05	-4	6,055	-0.07%
2020/10/14	2.1	18.19	0	0.00	18.10	2.1	6,046	0.03%
2020/10/13	5	18.25	0.1	18.20	18.25	4.9	6,062	0.08%
2020/10/12	1	18.15	0	0.00	18.30	1	6,082	0.02%
2020/10/05	0	0.00	2	17.35	17.60	-2	6,372	-0.03%
2020/09/28	5	17.05	21	16.91	17.15	-16	6,430	-0.25%
2020/09/25	2	16.90	0	0.00	16.80	2	6,485	0.03%
2020/09/24	1	16.90	0	0.00	16.80	1	6,488	0.02%
2020/09/23	25	17.69	1	17.70	17.45	24	6,492	0.37%
2020/09/22	3	17.73	10	17.79	17.70	-7	6,468	-0.11%
2020/09/21	4	18.60	4	18.61	18.25	0	6,402	0.00%
2020/09/18	4	18.58	16.4	18.50	18.70	-12.4	6,355	-0.20%
2020/09/17	2	18.45	0	0.00	18.40	2	6,303	0.03%
2020/09/16	1	18.35	40	18.40	18.45	-39	6,297	-0.62%
2020/09/15	1	18.10	4.1	18.15	18.30	-3.1	6,277	-0.05%
2020/09/14	11	17.77	23	17.86	17.85	-12	6,226	-0.19%
2020/09/11	23	17.92	2.1	17.80	17.75	20.9	6,317	0.33%
2020/09/10	26	18.62	0	0.00	18.50	26	6,251	0.42%
2020/09/09	2	18.58	20	18.60	18.70	-18	6,360	-0.28%
2020/09/08	91	18.52	0	0.00	18.60	91	6,496	1.40%
2020/09/07	109	18.61	30	18.60	18.50	79	6,449	1.22%	大買/
2020/09/04	334	18.21	1	18.15	18.25	333	6,400	5.20%	大買/鉅額交易
2020/09/03	61	18.37	6	18.50	18.55	55	6,331	0.87%
2020/09/02	130	18.47	60	18.44	18.50	70	6,273	1.12%	大買/
2020/09/01	116	18.87	43	18.90	18.85	73	6,185	1.18%	大買/
2020/08/31	189	18.40	10	18.30	18.30	179	6,018	2.97%	大買/鉅額交易
2020/08/28	28	17.53	25	17.74	18.10	3	5,847	0.05%
2020/08/27	426	17.14	4	17.18	17.25	422	5,544	7.61%	大買/鉅額交易
2020/08/26	1,151	16.98	18	17.03	17.15	1,133	5,413	20.93%	大買/鉅額交易
2020/08/25	148	16.61	41	16.64	16.70	107	5,280	2.03%	大買/鉅額交易
2020/08/24	336	16.72	3	16.48	16.55	333	5,268	6.32%	大買/鉅額交易
2020/08/21	364	16.31	2	16.35	16.35	362	5,186	6.98%	大買/鉅額交易
2020/08/20	25	16.01	2	16.10	16.00	23	5,169	0.44%
2020/08/19	7	16.23	6	16.28	16.75	1	5,007	0.02%
2020/08/18	76	16.24	19	15.96	15.85	57	4,830	1.18%
2020/08/17	85	15.41	47.1	15.91	16.20	37.9	4,566	0.83%
2020/08/14	10	14.65	10.1	14.72	14.75	-0.1	4,246	0.00%
2020/08/13	35	14.47	30	14.43	14.40	5	4,091	0.12%
2020/08/12	6	14.16	29	14.13	14.25	-23	3,998	-0.58%
2020/08/11	50	14.13	36	14.14	14.05	14	4,020	0.35%
2020/08/10	2	13.93	1	14.10	14.10	1	4,056	0.02%
2020/08/06	0	0.00	0.9	13.70	13.80	-0.9	4,009	-0.02%
2020/08/03	15	13.65	0	0.00	13.65	15	4,050	0.37%
2020/07/30	0	0.00	5	13.80	13.70	-5	4,057	-0.12%
2020/07/27	0	0.00	45	13.55	13.45	-45	4,044	-1.11%
2020/07/23	1	13.95	2	13.95	13.95	-1	4,047	-0.02%
2020/07/22	31	14.24	26	13.98	14.00	5	4,067	0.12%
2020/07/21	0	0.00	45.3	13.93	13.90	-45.3	3,943	-1.15%
2020/07/20	1	13.65	0	0.00	13.85	1	3,901	0.03%
2020/07/17	5	13.71	0	0.00	13.65	5	3,899	0.13%
2020/07/16	0	0.00	2	13.80	13.90	-2	3,901	-0.05%
2020/07/15	5	13.75	45	13.90	13.90	-40	3,856	-1.04%
2020/07/14	66	14.40	16	14.44	14.30	50	3,778	1.32%
2020/07/13	1	14.45	2	14.50	14.50	-1	3,660	-0.03%
2020/07/10	5	14.30	1	14.30	14.30	4	3,598	0.11%
2020/07/09	45	14.52	3	14.50	14.45	42	3,598	1.17%
2020/07/08	10	14.35	50	14.45	14.45	-40	3,571	-1.12%
2020/07/07	10	14.40	0	0.00	14.35	10	3,562	0.28%
2020/07/06	0	0.00	52	14.35	14.40	-52	3,547	-1.47%
2020/07/03	5	14.20	10	14.14	14.15	-5	3,505	-0.14%
2020/07/02	0	0.00	4	14.14	14.15	-4	3,476	-0.12%
2020/06/30	0	0.00	10	13.75	13.80	-10	3,400	-0.29%
2020/06/29	0	0.00	4	13.65	13.65	-4	3,407	-0.12%
2020/06/23	0	0.00	1	13.80	13.75	-1	3,493	-0.03%
2020/06/22	10	13.85	5	13.90	13.85	5	3,516	0.14%
2020/06/19	13	13.86	2	13.95	13.85	11	3,546	0.31%
2020/06/18	13	14.21	7	14.13	14.10	6	3,555	0.17%
2020/06/17	0	0.00	6	13.95	13.90	-6	3,505	-0.17%
2020/06/16	105	14.10	51	13.85	14.05	54	3,521	1.53%	大買/
2020/06/15	25	13.96	56	13.91	13.75	-31	3,443	-0.90%
2020/06/12	46	13.00	1	13.15	13.25	45	3,283	1.37%
2020/06/11	0	0.00	114	13.60	13.35	-114	3,343	-3.41%	大賣/鉅額交易
2020/06/10	22	13.75	0	0.00	13.75	22	3,333	0.66%
2020/06/09	30	13.90	0	0.00	13.80	30	3,419	0.88%
2020/06/08	1	13.80	50	13.75	13.80	-49	3,472	-1.41%
2020/06/05	2	13.60	5	13.65	13.70	-3	3,432	-0.09%
2020/06/03	0	0.00	1	13.50	13.50	-1	3,518	-0.03%
2020/06/01	0	0.00	1	13.30	13.45	-1	3,556	-0.03%
2020/05/28	10	13.73	0	0.00	13.50	10	3,609	0.28%
2020/05/25	0	0.00	65	12.98	13.00	-65	4,359	-1.49%
2020/05/22	0	0.00	71	13.15	13.15	-71	4,371	-1.62%
2020/05/21	0	0.00	245	13.28	13.25	-245	4,477	-5.47%	大賣/鉅額交易
2020/05/20	0	0.00	3	13.27	13.25	-3	4,491	-0.07%
2020/05/19	105	13.49	10	13.40	13.35	95	4,513	2.10%	大買/
2020/05/18	267	13.31	12	13.22	13.35	255	4,524	5.64%	大買/鉅額交易
2020/05/15	70	13.03	10	12.95	13.00	60	4,476	1.34%
2020/05/14	0	0.00	66	12.84	12.75	-66	4,418	-1.49%
2020/05/13	10	12.65	0	0.00	12.75	10	4,408	0.23%
2020/05/12	0	0.00	52	12.85	12.75	-52	4,431	-1.17%
2020/05/11	10	12.78	0	0.00	12.75	10	4,426	0.23%
2020/05/04	0	0.00	6	12.55	12.50	-6	4,951	-0.12%
2020/04/30	6	12.70	4	12.70	12.80	2	4,944	0.04%
2020/04/29	20	12.58	2	12.58	12.60	18	4,956	0.36%
2020/04/28	0	0.00	55	12.45	12.35	-55	5,002	-1.10%
2020/04/24	1	11.95	0	0.00	11.90	1	5,260	0.02%
2020/04/21	2	11.93	2	11.75	11.75	0	5,235	0.00%
2020/04/20	0	0.00	6.3	12.06	12.05	-6.3	5,195	-0.12%
2020/04/17	0	0.00	4	12.05	12.00	-4	5,189	-0.08%
2020/04/14	0	0.00	3	11.95	12.00	-3	5,070	-0.06%
2020/04/13	0	0.00	1	11.85	11.85	-1	5,071	-0.02%
2020/04/08	3	11.65	0	0.00	11.80	3	5,045	0.06%
2020/04/07	2	11.73	0	0.00	11.65	2	5,006	0.04%
2020/04/06	0	0.00	5	11.56	11.65	-5	4,985	-0.10%
2020/04/01	0	0.00	2	11.63	11.65	-2	4,969	-0.04%
2020/03/30	1	11.55	1	11.50	11.60	0	4,971	0.00%
2020/03/27	10	11.90	0	0.00	11.70	10	4,981	0.20%
2020/03/26	10	11.70	10	11.90	11.90	0	4,905	0.00%
2020/03/25	1	11.50	61	11.50	11.40	-60	4,875	-1.23%
2020/03/24	20	11.33	0	0.00	11.25	20	4,863	0.41%
2020/03/23	42	11.18	1	11.10	11.10	41	4,880	0.84%
2020/03/20	1	10.55	0	0.00	10.70	1	4,784	0.02%
2020/03/19	1	10.25	20	10.05	10.25	-19	4,773	-0.40%
2020/03/17	0	0.00	10	10.90	10.90	-10	4,632	-0.22%
2020/03/16	0	0.00	5	11.40	11.15	-5	4,568	-0.11%
2020/03/13	21	11.16	2	11.10	11.45	19	4,522	0.42%
2020/03/12	1	12.10	1	12.10	12.05	0	4,423	0.00%
2020/03/11	11	12.89	0	0.00	12.75	11	4,345	0.25%
2020/03/10	3	12.70	1	12.65	12.90	2	4,311	0.05%
2020/03/09	53.4	13.05	1	13.05	12.90	52.4	4,231	1.24%
2020/03/05	0	0.00	2	13.70	13.65	-2	4,126	-0.05%
2020/03/03	1	13.90	0	0.00	13.75	1	4,080	0.02%
2020/03/02	5	13.70	0	0.00	13.55	5	4,019	0.12%
2020/02/27	18	14.44	5	14.55	13.90	13	3,967	0.33%
2020/02/26	223	14.14	18	14.04	14.25	205	3,662	5.60%	大買/鉅額交易
2020/02/25	33	13.75	50	13.65	13.60	-17	3,167	-0.54%
2020/02/24	26	13.84	6	13.87	13.85	20	3,127	0.64%
2020/02/20	5	13.60	0	0.00	13.50	5	3,030	0.16%
2020/02/19	50	13.60	0	0.00	13.60	50	3,032	1.65%
2020/02/18	0	0.00	3	13.40	13.35	-3	3,098	-0.10%
2020/02/14	0	0.00	1	13.45	13.40	-1	3,085	-0.03%
2020/02/13	0	0.00	1	13.30	13.30	-1	3,063	-0.03%
2020/02/12	0	0.00	30	13.40	13.40	-30	3,033	-0.99%
2020/02/11	1	13.50	5	13.40	13.45	-4	3,005	-0.13%
2020/02/10	14	13.90	60	13.56	13.50	-46	2,946	-1.56%
2020/02/07	36	13.91	111	13.78	13.95	-75	2,774	-2.70%	大賣/
2020/02/06	4	13.15	0	0.00	13.25	4	2,497	0.16%
2020/02/05	0	0.00	5	13.15	12.95	-5	2,464	-0.20%
2020/02/03	50	12.75	1	12.80	12.75	49	2,334	2.10%
2020/01/31	5	13.25	13	13.45	13.10	-8	2,287	-0.35%
2020/01/30	3	13.65	55	13.29	13.55	-52	2,196	-2.37%
2020/01/14	0	0.00	0.6	13.20	13.20	-0.6	1,932	-0.03%
2020/01/08	0	0.00	15.4	13.13	13.10	-15.4	1,974	-0.78%
2020/01/07	50.4	13.05	0	0.00	13.15	50.4	1,972	2.55%
2020/01/03	1	13.50	0	0.00	13.55	1	1,919	0.05%
2020/01/02	0	0.00	1	13.55	13.60	-1	1,895	-0.05%
2019/12/30	0	0.00	7	13.55	13.50	-7	1,854	-0.38%
2019/12/20	0	0.00	0.2	13.50	13.50	-0.2	1,715	-0.01%
2019/12/19	5	13.85	55	13.95	13.95	-50	1,662	-3.01%
2019/12/18	0	0.00	51	13.75	13.85	-51	1,590	-3.21%
2019/12/17	0	0.00	2	13.58	13.60	-2	1,507	-0.13%
2019/12/16	10	13.35	118	13.32	13.40	-108	1,446	-7.47%	大賣/鉅額交易
2019/12/13	3	13.15	0	0.00	13.10	3	1,379	0.22%
2019/12/12	5	13.05	0	0.00	13.05	5	1,380	0.36%
2019/12/11	5	13.00	0	0.00	13.05	5	1,376	0.36%
2019/12/09	0	0.00	4	12.95	12.95	-4	1,385	-0.29%
2019/12/04	1	12.80	0	0.00	12.90	1	1,393	0.07%
2019/12/03	130	12.93	0	0.00	12.90	130	1,375	9.45%	大買/鉅額交易
2019/12/02	0	0.00	1	12.95	12.95	-1	1,363	-0.07%
2019/11/27	11	13.25	5	13.23	13.20	6	1,302	0.46%
2019/11/26	0	0.00	9	13.15	13.15	-9	1,259	-0.71%
2019/11/25	15	12.88	50	12.95	12.95	-35	1,197	-2.92%
2019/11/22	0	0.00	2	12.78	12.75	-2	1,174	-0.17%
2019/11/21	10	12.78	10	12.75	12.75	0	1,164	0.00%
2019/11/19	5	12.67	3	12.65	12.75	2	1,122	0.18%
2019/11/18	9	12.60	55.2	12.65	12.65	-46.2	1,089	-4.24%
2019/11/15	4	12.60	105	12.55	12.55	-101	1,050	-9.62%	大賣/鉅額交易
2019/11/06	0	0.00	5	12.05	12.00	-5	937	-0.53%
2019/11/04	0	0.00	42	11.95	12.10	-42	938	-4.47%
2019/11/01	0	0.00	1	11.95	11.95	-1	932	-0.11%
2019/10/31	0	0.00	90	11.90	11.95	-90	950	-9.47%
2019/10/28	1	12.10	0	0.00	12.10	1	961	0.10%
2019/10/25	16	12.07	0	0.00	12.05	16	949	1.69%
2019/10/24	0	0.00	6	11.85	11.85	-6	890	-0.67%
2019/10/18	0	0.00	10	11.65	11.70	-10	895	-1.12%
2019/10/07	6	11.60	0	0.00	11.65	6	1,109	0.54%
2019/09/27	0	0.00	3	11.70	11.65	-3	1,310	-0.23%
2019/09/26	0	0.00	10	11.85	11.80	-10	1,326	-0.75%
2019/09/24	0	0.00	1	11.75	11.80	-1	1,356	-0.07%
2019/09/18	0	0.00	4	11.90	11.90	-4	1,397	-0.29%
2019/09/17	0	0.00	22	11.90	11.85	-22	1,398	-1.57%
2019/09/11	1	11.80	0	0.00	11.70	1	1,429	0.07%
2019/09/10	0	0.00	52	11.95	11.90	-52	1,417	-3.67%
2019/08/21	2	11.55	2.1	11.55	11.60	-0.1	1,397	-0.01%
2019/08/05	51	11.30	0	0.00	11.30	51	1,410	3.62%
2019/08/01	50	11.50	0	0.00	11.50	50	1,390	3.59%
2019/07/30	3	11.60	0	0.00	11.60	3	1,372	0.22%
2019/07/29	3	11.60	0	0.00	11.60	3	1,376	0.22%
2019/07/25	0	0.00	1	11.60	11.60	-1	1,370	-0.07%
2019/07/24	0	0.00	100	11.65	11.60	-100	1,362	-7.34%
2019/07/22	0	0.00	35	11.85	11.85	-35	1,323	-2.64%
2019/07/17	3	11.95	0	0.00	12.10	3	1,284	0.23%
2019/07/16	3	12.00	3	12.00	11.95	0	1,239	0.00%
2019/07/15	0	0.00	20	12.48	12.55	-20	1,211	-1.65%
2019/07/12	12	12.53	6	12.54	12.50	6	1,138	0.53%
2019/07/11	0	0.00	1	12.50	12.60	-1	1,092	-0.09%
2019/07/10	15	12.45	6	12.40	12.50	9	1,041	0.86%
2019/07/09	6	12.25	1	12.30	12.30	5	979	0.51%
2019/07/08	2	12.15	0	0.00	12.20	2	929	0.22%
2019/07/05	0	0.00	5	12.00	12.05	-5	892	-0.56%
2019/07/03	5	11.90	0	0.00	11.90	5	866	0.58%
2019/07/02	6	11.90	0	0.00	11.90	6	852	0.70%
2019/07/01	0	0.00	15	11.98	11.95	-15	833	-1.80%
2019/06/26	8	11.80	0	0.00	11.90	8	805	0.99%
2019/06/03	0	11.75	0	0.00	11.75	0	826	0.00%
2019/05/13	5	11.50	0	0.00	11.50	5	936	0.53%
2019/05/10	1	11.75	0	0.00	11.65	1	928	0.11%
2019/05/06	50	11.75	0	0.00	11.75	50	925	5.40%
2019/05/02	1	11.90	0	0.00	11.90	1	915	0.11%
2019/04/26	2	11.90	0	0.00	11.85	2	938	0.21%
2019/04/22	0	0.00	18	11.85	11.90	-18	951	-1.89%
2019/04/09	0	0.00	3	11.90	11.95	-3	965	-0.31%
2019/04/01	1	11.85	0	0.00	11.80	1	948	0.11%
2019/03/29	0	0.00	0.2	11.85	11.85	-0.2	931	-0.02%
2019/03/26	1	11.90	0	0.00	11.90	1	921	0.11%
2019/03/25	0	0.00	10	11.75	11.80	-10	936	-1.07%
2019/03/22	5	11.80	0	0.00	11.85	5	933	0.54%
2019/03/21	2	11.90	0	0.00	11.85	2	927	0.22%
2019/03/19	0	0.00	7	11.85	11.80	-7	935	-0.75%
2019/03/18	0	0.00	45	11.82	11.80	-45	976	-4.61%
2019/03/13	0	0.00	5	11.90	11.90	-5	980	-0.51%
2019/03/08	4	11.90	3	11.90	11.95	1	999	0.10%
2019/03/04	0	0.00	160	12.06	12.00	-160	983	-16.27%	大賣/鉅額交易
2019/02/27	10	12.10	0	0.00	12.15	10	976	1.02%
2019/02/26	0	0.00	142	12.19	12.10	-142	971	-14.62%	大賣/鉅額交易
2019/02/25	2	12.10	0	0.00	12.20	2	955	0.21%
2019/02/21	33	12.21	11	12.20	12.10	22	939	2.34%
2019/02/20	104	12.22	51	12.10	12.25	53	924	5.73%	大買/
2019/02/19	5	12.00	12	12.00	12.05	-7	887	-0.79%
2019/02/18	7	11.95	0	0.00	11.95	7	854	0.82%
2019/02/15	10	11.80	0	0.00	11.85	10	848	1.18%
2019/02/13	60	11.74	0	0.00	11.80	60	846	7.09%
2019/02/12	150	11.64	0	0.00	11.65	150	831	18.03%	大買/鉅額交易
2019/02/11	2	11.50	0	0.00	11.60	2	829	0.24%
2019/01/28	0	0.00	3	11.55	11.55	-3	820	-0.37%
2019/01/15	0	0.00	0.2	11.30	11.30	-0.2	855	-0.02%
2019/01/09	10	11.25	0.1	11.25	11.30	9.9	1,026	0.97%
2019/01/07	0	0.00	2	11.30	11.25	-2	1,032	-0.19%
2019/01/04	0	0.00	52.2	11.15	11.15	-52.2	1,078	-4.84%
2018/12/27	10	11.35	0	0.00	11.30	10	1,238	0.81%
2018/12/25	0	0.00	5	11.25	11.30	-5	1,236	-0.40%
2018/12/21	0	0.00	15	11.25	11.20	-15	1,268	-1.18%
2018/12/13	0	0.00	6	11.75	11.80	-6	1,314	-0.46%
2018/12/11	9	11.71	0	0.00	11.65	9	1,312	0.69%
2018/12/07	0	0.00	4	11.35	11.45	-4	1,282	-0.31%
2018/11/28	0	0.00	10	11.45	11.55	-10	1,306	-0.77%
2018/11/15	0	0.00	0.2	11.40	11.40	-0.2	1,625	-0.01%
2018/11/08	0	0.00	1	11.50	11.55	-1	1,646	-0.06%
2018/11/07	1	11.45	0	0.00	11.45	1	1,639	0.06%
2018/10/25	0	0.00	4	11.20	11.15	-4	1,630	-0.25%
2018/10/23	0	0.00	6	11.65	11.55	-6	1,664	-0.36%
2018/10/22	0	0.00	5	11.85	11.75	-5	1,686	-0.30%
2018/10/19	24	11.10	50	11.80	11.80	-26	1,672	-1.55%
2018/10/11	76	11.45	0	0.00	11.35	76	1,452	5.23%
2018/10/08	0	0.00	6	11.90	11.85	-6	1,346	-0.45%
2018/10/05	56	12.04	12	11.93	11.95	44	1,342	3.28%
2018/10/04	0	0.00	10	12.20	12.25	-10	1,323	-0.76%
2018/10/01	7	12.50	0	0.00	12.55	7	1,379	0.51%
2018/09/28	10	12.50	50	12.60	12.45	-40	1,390	-2.88%
2018/09/27	8	12.50	3	12.55	12.55	5	1,388	0.36%
2018/09/26	0	0.00	3	12.30	12.45	-3	1,349	-0.22%
2018/09/25	3	12.35	0	0.00	12.20	3	1,357	0.22%
2018/09/20	5	12.35	0	0.00	12.20	5	1,361	0.37%
2018/09/19	0	0.00	1	12.40	12.45	-1	1,367	-0.07%
2018/09/18	8	12.38	0	0.00	12.35	8	1,364	0.59%
2018/09/17	5	12.50	10	12.50	12.50	-5	1,384	-0.36%
2018/09/14	0	0.00	1	12.35	12.45	-1	1,378	-0.07%
2018/09/12	1	12.00	0	0.00	12.15	1	1,378	0.07%
2018/09/10	50	12.00	0	0.00	11.75	50	1,403	3.56%
2018/09/06	1	12.20	0	0.00	12.15	1	1,404	0.07%
2018/09/05	2	12.28	0	0.00	12.25	2	1,405	0.14%
2018/08/28	12	12.61	0	0.00	12.50	12	1,408	0.85%
2018/08/27	2	12.70	12	12.65	12.70	-10	1,457	-0.69%
2018/08/24	0	0.00	2	12.65	12.65	-2	1,475	-0.14%
2018/08/23	10	12.60	0	0.00	12.90	10	1,459	0.69%
2018/08/22	0	0.00	5	12.25	12.25	-5	1,310	-0.38%
2018/08/10	0	0.00	4	11.90	11.85	-4	1,290	-0.31%
2018/08/08	3	11.90	0	0.00	11.90	3	1,367	0.22%
2018/08/06	10	12.00	0	0.00	11.95	10	1,398	0.72%
2018/08/01	0	0.00	56	12.01	12.00	-56	1,442	-3.88%
2018/07/31	2	12.00	0	0.00	12.10	2	1,449	0.14%
2018/07/30	10	12.05	9	12.00	12.20	1	1,434	0.07%
2018/07/27	30	11.85	41	11.95	11.90	-11	1,397	-0.79%
2018/07/25	20	11.65	0	0.00	11.70	20	1,403	1.42%
2018/07/24	6	11.55	0	0.00	11.60	6	1,406	0.43%
2018/07/13	0	0.00	17	11.60	11.55	-17	1,531	-1.11%
2018/07/11	0	0.00	15	11.81	11.90	-15	1,585	-0.95%
2018/07/10	4	11.70	0	0.00	11.70	4	1,575	0.25%
2018/07/06	23	11.51	0	0.00	11.55	23	1,574	1.46%
2018/07/05	2	11.80	0	0.00	11.65	2	1,634	0.12%
2018/07/04	0	0.00	15	11.90	11.90	-15	1,671	-0.90%
2018/07/03	55	11.80	0	0.00	11.85	55	1,699	3.24%
2018/06/26	50	12.05	0	0.00	12.10	50	1,750	2.86%
2018/06/25	0	12.15	0	0.00	12.20	0	1,749	0.00%
2018/06/22	0	0.00	2	12.25	12.20	-2	1,762	-0.11%
2018/06/20	23	12.45	0	0.00	12.35	23	1,821	1.26%
2018/06/19	27	12.45	0	0.00	12.50	27	1,821	1.48%
2018/06/15	1	12.65	0	0.00	12.75	1	1,831	0.05%
2018/06/14	52	12.70	0	0.00	12.60	52	1,832	2.84%
2018/06/12	2	12.85	0	0.00	12.80	2	1,879	0.11%
2018/06/11	0.2	12.85	50	12.90	12.85	-49.8	1,883	-2.64%
2018/06/07	0	0.00	3	13.00	12.95	-3	1,948	-0.15%
2018/06/06	1	13.00	0	0.00	13.00	1	1,998	0.05%
2018/06/05	0	0.00	5	13.20	13.05	-5	2,024	-0.25%
2018/06/04	3	13.30	2	13.25	13.25	1	2,047	0.05%
2018/05/30	50	12.70	0	0.00	12.75	50	2,064	2.42%
2018/05/28	0	0.00	5	12.80	12.80	-5	2,250	-0.22%
2018/05/23	50	12.70	1	12.70	12.75	49	3,008	1.63%
2018/05/22	0	0.00	0	12.70	12.75	0	3,002	0.00%
2018/05/15	10	12.95	0	0.00	12.95	10	3,093	0.32%
2018/05/14	10	13.15	0	0.00	13.00	10	3,201	0.31%
2018/05/11	0	0.00	0.2	13.05	13.10	-0.2	3,232	0.00%
2018/05/09	1	12.90	0	0.00	12.90	1	3,280	0.03%
2018/05/08	0	0.00	1.2	12.90	12.95	-1.2	3,377	-0.03%
2018/05/03	10	12.80	0	0.00	12.70	10	3,786	0.26%
2018/04/25	5	12.50	0	0.00	12.65	5	3,997	0.13%
2018/04/24	1	12.70	0	0.00	12.70	1	4,022	0.02%
2018/04/17	60	13.43	1	13.45	13.25	59	4,177	1.41%
2018/04/16	0	0.00	1	13.15	13.25	-1	4,180	-0.02%
2018/04/09	0	0.00	11	12.84	13.05	-11	4,407	-0.25%
2018/04/03	0	0.00	1	12.80	12.80	-1	4,483	-0.02%
2018/03/31	0	0.00	2	12.90	12.90	-2	5,109	-0.04%
2018/03/30	4	12.95	0.1	13.00	12.95	3.9	5,502	0.07%
2018/03/29	2	12.95	0	0.00	12.95	2	5,494	0.04%
2018/03/28	1	12.75	0	0.00	12.70	1	5,472	0.02%
2018/03/26	1	12.75	0	0.00	12.70	1	5,512	0.02%
2018/03/23	57	12.70	0	0.00	12.75	57	5,498	1.04%
2018/03/22	0	0.00	10	13.25	13.10	-10	5,461	-0.18%
2018/03/21	0	0.00	1	13.30	13.30	-1	5,457	-0.02%
2018/03/16	1	13.35	10	13.60	13.35	-9	5,476	-0.16%
2018/03/15	0	0.00	3	13.65	13.70	-3	5,423	-0.06%
2018/03/14	2	13.68	5	13.75	13.70	-3	5,417	-0.06%
2018/03/13	52	13.80	41	13.83	13.85	11	5,405	0.20%
2018/03/12	0	0.00	0.2	13.90	13.90	-0.2	5,384	0.00%
2018/03/09	0	0.00	1	13.85	13.90	-1	5,349	-0.02%
2018/03/07	3	13.73	0	0.00	13.70	3	5,343	0.06%
2018/03/06	0	0.00	2	13.75	13.80	-2	5,345	-0.04%
2018/03/05	0	0.00	2	14.05	13.90	-2	5,351	-0.04%
2018/03/02	1	13.90	18	13.89	13.95	-17	5,379	-0.32%
2018/03/01	23	14.28	0	0.00	14.25	23	5,308	0.43%
2018/02/27	47.4	14.42	59	14.10	14.05	-11.6	5,335	-0.22%
2018/02/26	13	14.47	68	14.64	14.50	-55	5,104	-1.08%
2018/02/23	2	13.50	4	13.30	13.50	-2	4,704	-0.04%
2018/02/22	1	12.75	0	0.00	12.75	1	4,658	0.02%
2018/02/12	0	0.00	10	12.55	12.45	-10	4,906	-0.20%
2018/02/09	23	12.22	0	0.00	12.35	23	4,942	0.47%
2018/02/08	15	12.66	1	12.60	12.65	14	4,976	0.28%
2018/02/07	2	12.85	0	0.00	12.50	2	5,175	0.04%
2018/02/06	51	12.79	0	0.00	12.50	51	5,162	0.99%
2018/02/05	50	13.35	1	13.60	13.60	49	5,105	0.96%
2018/02/02	13	13.80	0	0.00	13.70	13	5,052	0.26%
2018/01/31	1	13.70	5	13.75	13.60	-4	4,973	-0.08%
2018/01/30	72	13.82	0	0.00	13.50	72	4,898	1.47%
2018/01/29	0	0.00	51	13.95	13.95	-51	4,666	-1.09%
2018/01/23	1	13.70	1	13.70	13.75	0	4,489	0.00%
2018/01/22	15	13.75	0	0.00	13.90	15	4,441	0.34%
2018/01/19	0	0.00	1	13.55	13.45	-1	4,331	-0.02%
2018/01/18	5	13.75	0	0.00	13.65	5	4,315	0.12%
2018/01/11	12	13.35	0	0.00	13.20	12	4,144	0.29%
2018/01/10	38	13.35	0	0.00	13.40	38	4,085	0.93%
2018/01/04	0	0.00	10	13.67	13.55	-10	3,908	-0.26%
2018/01/02	10	13.93	0	0.00	13.95	10	3,783	0.26%