永豐餘 (1907)-元大-內湖民權券商分點個股進出

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
30.40
漲跌
▼0.25
漲幅
-0.82%
成交量
1,199張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	0	0.00	0.5	30.45	30.40	-0.5	1,729	-0.03%
2024/05/06	0.4	31.50	0	0.00	31.40	0.4	1,713	0.02%
2024/04/30	0	0.00	4	31.00	31.05	-4	1,677	-0.24%
2024/04/29	0	0.00	0.4	31.20	31.65	-0.4	1,658	-0.02%
2024/04/26	0	30.40	0	0.00	30.60	0	1,577	0.00%
2024/04/23	0	0.00	1	30.80	30.65	-1	1,574	-0.06%
2024/04/22	0	0.00	6	30.76	30.60	-6	1,595	-0.38%
2024/04/19	0	0.00	1	30.55	29.40	-1	1,518	-0.07%
2024/04/17	1	29.30	0	0.00	29.35	1	1,476	0.07%
2024/04/16	0	0.00	1	29.80	29.30	-1	1,472	-0.07%
2024/04/15	0	0.00	4	30.07	30.00	-4	1,433	-0.28%
2024/04/10	0	30.10	0	0.00	30.20	0	1,420	0.00%
2024/04/09	0	0.00	0.1	30.05	30.00	-0.1	1,422	-0.01%
2024/04/01	0	0.00	1	30.05	30.15	-1	1,386	-0.07%
2024/03/29	0	30.00	0	0.00	30.00	0	1,386	0.00%
2024/03/28	0.9	29.95	0	0.00	29.80	0.9	1,405	0.06%
2024/03/21	0	0.00	0.1	30.25	30.25	-0.1	2,766	0.00%
2024/03/20	0	0.00	5.3	29.91	29.95	-5.3	3,073	-0.17%
2024/03/18	1	29.95	0	0.00	29.90	1	3,214	0.03%
2024/03/15	2	30.18	0.2	30.20	30.10	1.8	3,223	0.06%
2024/03/13	0	30.15	0	0.00	30.25	0	3,274	0.00%
2024/03/12	0	30.47	1	30.65	30.50	-1	3,325	-0.03%
2024/03/08	0.1	29.75	0	0.00	29.70	0.1	3,512	0.00%
2024/03/07	1	29.85	1	29.85	29.80	0	3,625	0.00%
2024/03/05	0	0.00	2	30.10	30.10	-2	3,692	-0.05%
2024/03/04	7	30.57	3	30.35	30.15	4	3,701	0.11%
2024/03/01	5	29.95	0	0.00	29.95	5	3,686	0.14%
2024/02/29	1	30.15	0	0.00	30.25	1	3,681	0.03%
2024/02/27	0.9	30.15	2	30.05	30.05	-1.1	3,688	-0.03%
2024/01/31	0	0.00	0	30.15	30.00	0	3,900	0.00%
2024/01/16	1	30.35	0	0.00	30.40	1	4,126	0.02%
2024/01/08	3	32.20	3	32.05	31.95	0	4,391	0.00%
2023/12/26	4	32.50	0	0.00	32.75	4	4,573	0.09%
2023/12/22	0	0.00	1.1	33.40	33.25	-1.1	4,662	-0.02%
2023/12/21	1	32.50	2	33.95	32.75	-1	4,624	-0.02%
2023/12/19	2	31.90	0	0.00	32.15	2	3,963	0.05%
2023/12/18	10	34.06	8	33.22	32.65	2	3,663	0.05%
2023/12/15	0	33.92	0	0.00	34.20	0	3,281	0.00%
2023/12/14	2	34.70	0	0.00	34.20	2	2,993	0.07%
2023/12/12	0.1	34.20	0	0.00	34.55	0.1	2,870	0.00%
2023/12/08	2.1	33.36	0	0.00	33.55	2.1	2,817	0.07%
2023/12/07	1	33.65	0	0.00	33.50	1	2,791	0.04%
2023/12/06	0.1	34.50	0.1	34.55	34.40	0	2,738	0.00%
2023/12/04	0	34.25	4	34.35	34.55	-4	2,550	-0.16%
2023/12/01	0	0.00	5	32.05	32.75	-5	2,434	-0.21%
2023/11/29	0	0.00	1	31.40	31.30	-1	2,353	-0.04%
2023/11/28	0	0.00	1	31.50	31.30	-1	2,353	-0.04%
2023/11/27	1	31.00	0	0.00	31.05	1	2,320	0.04%
2023/11/17	1	30.80	0	0.00	30.75	1	2,289	0.04%
2023/11/07	0	0.00	0.1	29.75	29.45	-0.1	2,373	0.00%
2023/11/03	0	0.00	0.1	29.65	29.55	-0.1	2,491	0.00%
2023/11/02	1.3	29.09	0	0.00	29.10	1.3	2,542	0.05%
2023/10/25	0	0.00	2	30.70	30.75	-2	3,409	-0.06%
2023/10/16	2	32.10	2	32.15	32.05	0	4,585	0.00%
2023/10/13	8	31.66	0	0.00	31.35	8	4,625	0.17%
2023/10/11	5	31.25	1	31.20	31.55	4	4,711	0.08%
2023/10/03	0	33.15	0	0.00	32.70	0	4,843	0.00%
2023/10/02	0	0.00	0.2	32.20	32.40	-0.2	4,840	0.00%
2023/09/13	1	31.20	1	31.10	31.15	0	8,215	0.00%
2023/09/05	0	0.00	2	31.45	31.50	-2	9,255	-0.02%
2023/08/31	0	0.00	1	31.35	31.45	-1	10,013	-0.01%
2023/08/30	1	30.95	1	31.00	31.45	0	10,465	0.00%
2023/08/28	0	30.00	0	30.00	30.00	0	10,915	0.00%
2023/08/25	0	0.00	1	30.05	30.10	-1	10,974	-0.01%
2023/08/24	0	0.00	3	29.80	29.95	-3	11,030	-0.03%
2023/08/23	2	29.85	0	0.00	30.20	2	11,069	0.02%
2023/08/22	1	30.00	0	0.00	29.95	1	11,151	0.01%
2023/08/17	2	30.30	0.1	30.30	30.30	1.9	11,598	0.02%
2023/08/16	1	30.20	1	30.30	30.25	0	11,618	0.00%
2023/08/15	5	31.08	1	31.05	31.00	4	11,644	0.03%
2023/08/14	6	31.42	0	0.00	31.00	6	11,677	0.05%
2023/08/11	0.2	32.25	0	0.00	32.25	0.2	11,689	0.00%
2023/08/10	0.5	33.15	3	33.10	32.55	-2.5	11,687	-0.02%
2023/08/09	1	34.05	0	0.00	33.95	1	11,637	0.01%
2023/08/08	5.5	34.50	2	34.43	34.35	3.5	11,614	0.03%
2023/08/07	3	35.25	4	35.26	34.95	-1	11,590	-0.01%
2023/08/04	1.1	36.67	0	0.00	36.45	1.1	11,574	0.01%
2023/08/02	9	37.06	9.3	37.65	36.60	-0.3	11,849	0.00%
2023/08/01	0	0.00	1	36.70	36.85	-1	11,641	-0.01%
2023/07/31	16.1	37.04	3	37.03	36.85	13.1	11,678	0.11%
2023/07/28	13	37.47	5	37.55	37.05	8	11,688	0.07%
2023/07/27	14	38.34	22.1	38.90	39.05	-8.1	11,390	-0.07%
2023/07/26	3	37.02	1.2	37.40	36.60	1.8	10,871	0.02%
2023/07/25	0.5	36.01	0	0.00	36.10	0.5	10,871	0.00%
2023/07/24	10	36.40	16.2	36.04	35.90	-6.2	10,924	-0.06%
2023/07/21	1.1	36.12	6.1	34.69	34.75	-5	11,068	-0.04%
2023/07/20	0	0.00	1	35.55	35.70	-1	11,225	-0.01%
2023/07/19	4	33.94	0	0.00	33.75	4	11,672	0.03%
2023/07/18	5	35.88	0	0.00	34.80	5	12,347	0.04%
2023/07/17	3	36.77	11.1	36.74	36.75	-8.1	12,675	-0.06%
2023/07/14	10	36.18	1	36.20	36.15	9	12,620	0.07%
2023/07/13	6	35.49	4.2	35.65	35.35	1.8	12,584	0.01%
2023/07/12	1.5	36.50	3	36.35	36.30	-1.5	12,522	-0.01%
2023/07/11	2.3	36.42	5	36.45	36.70	-2.7	12,513	-0.02%
2023/07/10	6.5	36.81	26	36.79	36.25	-19.5	12,484	-0.16%
2023/07/07	0	0.00	1	36.90	36.85	-1	12,419	-0.01%
2023/07/06	8	36.99	11	37.85	36.95	-3	12,387	-0.02%
2023/07/05	10	38.10	0	0.00	37.70	10	12,319	0.08%
2023/07/04	33	38.38	12	38.73	38.20	21	12,252	0.17%
2023/07/03	6	37.78	10	37.80	37.95	-4	12,029	-0.03%
2023/06/30	0.2	37.05	1	36.95	37.25	-0.8	11,850	-0.01%
2023/06/29	3	36.43	0.1	37.30	37.50	2.9	11,757	0.02%
2023/06/28	11	35.90	0	0.00	35.85	11	11,551	0.10%
2023/06/27	14.1	37.53	4	36.87	36.50	10.1	11,452	0.09%
2023/06/26	26	39.37	22.2	39.92	39.40	3.8	11,122	0.03%
2023/06/21	3	35.74	4.6	36.85	37.50	-1.6	10,287	-0.02%
2023/06/20	3.1	34.41	3	34.75	35.20	0.1	9,759	0.00%
2023/06/19	12.2	33.64	3	34.10	33.75	9.2	9,387	0.10%
2023/06/16	5	36.03	0	0.00	35.00	5	8,869	0.06%
2023/06/15	0	0.00	1	35.75	36.15	-1	8,396	-0.01%
2023/06/14	11.1	35.69	0	0.00	35.60	11.1	8,340	0.13%
2023/06/13	2.1	35.91	4	36.29	36.20	-1.9	8,236	-0.02%
2023/06/12	0.2	36.78	2	37.63	36.70	-1.8	8,118	-0.02%
2023/06/09	0	37.30	4.3	37.26	37.65	-4.3	8,005	-0.05%
2023/06/08	1.2	37.18	1.1	36.83	36.90	0.1	7,872	0.00%
2023/06/07	0	0.00	12	36.97	37.00	-12	7,782	-0.15%
2023/06/06	10.3	37.01	8.1	36.86	37.00	2.2	7,693	0.03%
2023/06/05	1	34.90	10.4	35.85	36.50	-9.4	7,207	-0.13%
2023/06/02	0	0.00	5	33.20	33.30	-5	6,786	-0.07%
2023/06/01	16.2	33.06	30	33.30	33.05	-13.8	6,640	-0.21%
2023/05/31	3	31.82	9	31.61	31.70	-6	6,361	-0.09%
2023/05/30	3	32.25	6	32.29	32.10	-3	6,304	-0.05%
2023/05/29	0.1	32.55	0	0.00	32.50	0.1	6,287	0.00%
2023/05/26	3	32.65	2	32.25	32.20	1	6,281	0.02%
2023/05/25	3.2	33.28	0	0.00	33.50	3.2	6,216	0.05%
2023/05/24	2	33.65	6.2	33.29	33.95	-4.2	6,123	-0.07%
2023/05/23	9	32.09	87.3	32.77	33.40	-78.3	5,965	-1.31%
2023/05/22	0	0.00	0.3	32.00	32.05	-0.3	5,696	-0.01%
2023/05/19	10	31.10	0	0.00	31.45	10	5,632	0.18%
2023/05/18	20	31.65	2	31.33	31.50	18	5,563	0.32%
2023/05/17	0	0.00	5	31.55	31.40	-5	5,510	-0.09%
2023/05/15	1	30.90	0	0.00	30.80	1	5,416	0.02%
2023/05/12	1	30.55	25	30.80	30.90	-24	5,376	-0.45%
2023/05/11	1	30.55	25	30.80	30.75	-24	5,361	-0.45%
2023/05/10	0.1	31.35	0	0.00	31.25	0.1	5,316	0.00%
2023/05/09	1	32.75	4.2	32.83	32.15	-3.2	5,226	-0.06%
2023/05/08	3.1	31.41	4.1	31.64	31.75	-1	4,906	-0.02%
2023/05/05	44	31.66	0	0.00	31.50	44	4,874	0.90%
2023/05/04	0	0.00	4.1	31.93	32.25	-4.1	4,796	-0.09%
2023/05/03	5	31.40	3	30.90	30.90	2	4,601	0.04%
2023/05/02	3	31.07	3.1	31.08	31.35	-0.1	4,518	0.00%
2023/04/28	2.5	30.85	4	30.92	30.80	-1.5	4,414	-0.03%
2023/04/27	0.1	31.23	0.1	30.96	31.05	0	4,282	0.00%
2023/04/26	16.1	31.35	9.4	31.23	31.75	6.7	4,100	0.16%
2023/04/25	12.7	30.42	7.1	30.28	30.40	5.6	3,748	0.15%
2023/04/24	65.1	31.25	71.2	31.28	31.45	-6.1	3,508	-0.17%
2023/04/21	12.5	32.02	38.2	32.11	30.25	-25.7	2,970	-0.86%
2023/04/20	2.1	29.65	4.7	30.27	30.00	-2.6	2,203	-0.12%
2023/04/19	0	0.00	1	28.05	27.75	-1	1,768	-0.06%
2023/04/18	0.1	27.95	5.1	27.92	27.95	-5	1,743	-0.29%
2023/04/14	1	27.80	0	0.00	27.80	1	1,703	0.06%
2023/04/07	1	26.85	1.1	27.00	27.15	-0.1	1,611	-0.01%
2023/03/31	0	0.00	5	26.65	26.55	-5	1,594	-0.31%
2023/03/28	0	0.00	1	26.60	26.70	-1	1,620	-0.06%
2023/03/27	19	26.85	14.2	27.08	26.90	4.8	1,607	0.30%
2023/03/23	5	26.00	0	0.00	26.00	5	1,562	0.32%
2023/03/21	0	0.00	0.3	26.50	26.10	-0.3	1,571	-0.02%
2023/03/20	1	26.15	0	0.00	26.25	1	1,554	0.06%
2023/03/17	0.1	26.40	4	26.45	26.30	-3.9	1,596	-0.24%
2023/03/16	0	0.00	0.7	26.70	26.75	-0.7	1,605	-0.04%
2023/03/14	0	0.00	0.1	27.25	27.00	-0.1	1,670	0.00%
2023/03/13	0	0.00	2	27.10	27.10	-2	1,814	-0.11%
2023/03/10	0	27.30	0	0.00	27.30	0	1,817	0.00%
2023/03/09	0	0.00	3.2	27.77	28.00	-3.2	1,802	-0.18%
2023/03/08	2	27.05	1	27.20	27.15	1	1,753	0.06%
2023/03/07	2	27.60	0	27.60	27.40	2	1,744	0.11%
2023/03/06	1	27.60	4	27.73	27.60	-3	1,711	-0.18%
2023/03/01	5	26.94	3	27.05	27.00	2	1,689	0.12%
2023/02/24	1	27.00	2.1	26.51	27.15	-1	1,694	-0.06%
2023/02/23	3	26.47	0	0.00	26.55	3	1,676	0.18%
2023/02/21	1	26.00	0	0.00	25.95	1	1,682	0.06%
2023/02/16	0	0.00	0	25.85	25.95	0	1,933	0.00%
2023/02/13	0	26.00	0	26.00	26.10	0	2,007	0.00%
2023/02/09	0	0.00	3	26.13	26.05	-3	2,083	-0.14%
2023/02/06	2	25.80	0	0.00	25.85	2	2,154	0.09%
2023/02/03	0	0.00	2	26.05	26.15	-2	2,191	-0.09%
2023/02/02	0	0.00	1	26.00	26.05	-1	2,227	-0.04%
2023/02/01	2	25.70	0	0.00	25.60	2	2,284	0.09%
2023/01/31	1	25.55	0	0.00	25.80	1	2,388	0.04%
2023/01/17	0	0.00	0	25.00	25.00	0	2,366	0.00%
2023/01/13	1	25.30	0	0.00	25.20	1	2,365	0.04%
2023/01/12	4	25.18	10	25.25	25.50	-6	2,400	-0.25%
2023/01/04	0	0.00	1	24.90	24.85	-1	2,435	-0.04%
2022/12/26	0	0.00	0.1	24.65	24.55	-0.1	2,451	0.00%
2022/12/21	1	24.35	0	0.00	24.15	1	2,479	0.04%
2022/12/16	5	24.75	0	0.00	24.90	5	2,478	0.20%
2022/12/15	6	24.95	0	0.00	24.90	6	2,453	0.24%
2022/12/14	10	25.10	0	0.00	25.10	10	2,455	0.41%
2022/12/09	11	24.98	0.7	24.95	25.00	10.3	2,443	0.42%
2022/12/07	0.4	25.45	0	0.00	25.25	0.4	2,357	0.02%
2022/12/06	2	25.50	0	0.00	25.45	2	2,326	0.09%
2022/12/05	2	25.90	0	0.00	25.95	2	2,274	0.09%
2022/12/02	0	0.00	2	27.05	27.15	-2	2,113	-0.09%
2022/12/01	2	27.43	0	0.00	27.50	2	2,098	0.10%
2022/11/30	0	0.00	0.3	27.36	27.40	-0.3	2,073	-0.01%
2022/11/25	0	0.00	0.1	27.30	27.15	-0.1	2,035	0.00%
2022/11/24	0.4	27.03	0	0.00	27.10	0.4	2,043	0.02%
2022/11/23	2.1	27.48	0	0.00	27.35	2.1	2,026	0.10%
2022/11/21	0	0.00	0.3	27.82	27.60	-0.3	1,946	-0.02%
2022/11/18	0.1	27.50	2	27.35	27.15	-1.9	1,908	-0.10%
2022/11/17	0.4	27.90	0	0.00	27.65	0.4	1,877	0.02%
2022/11/16	1.2	28.04	0.1	28.25	28.00	1.1	1,868	0.06%
2022/11/15	0	0.00	38.3	28.20	28.10	-38.3	1,866	-2.05%
2022/11/14	0	27.65	0.2	27.70	27.85	-0.2	1,791	-0.01%
2022/11/11	0	0.00	0.4	26.80	26.95	-0.4	1,734	-0.02%
2022/11/09	0.6	26.20	0.1	26.55	26.55	0.5	1,711	0.03%
2022/11/08	2	26.35	7.6	26.49	26.35	-5.6	1,686	-0.33%
2022/11/04	0	0.00	0.1	24.70	24.75	-0.1	1,601	-0.01%
2022/11/03	0	0.00	2	24.50	24.60	-2	1,586	-0.13%
2022/11/02	1.6	25.33	0	0.00	25.20	1.6	1,547	0.10%
2022/11/01	3	25.93	1.4	26.36	25.75	1.6	1,513	0.11%
2022/10/31	1.2	25.94	0	0.00	25.55	1.2	1,463	0.08%
2022/10/28	7.4	26.36	1.1	26.67	26.55	6.3	1,413	0.45%
2022/10/27	2	26.29	1.4	25.63	26.75	0.6	1,327	0.05%
2022/10/26	2	24.35	0	0.00	24.40	2	1,227	0.16%
2022/10/21	0	0.00	2	24.05	24.35	-2	1,196	-0.17%
2022/10/19	0	0.00	4	24.40	24.55	-4	1,152	-0.35%
2022/10/18	4	24.85	4.2	24.90	25.00	-0.2	1,144	-0.02%
2022/10/17	0	24.40	0.2	24.50	24.30	-0.2	1,120	-0.02%
2022/10/14	0	0.00	5	24.05	24.15	-5	1,106	-0.45%
2022/10/13	1	23.00	0	0.00	22.75	1	1,100	0.09%
2022/10/11	1	24.10	6	24.35	24.40	-5	1,133	-0.44%
2022/10/07	0	0.00	4.7	24.65	24.80	-4.7	1,178	-0.40%
2022/10/05	3.5	23.99	0	0.00	23.85	3.5	1,221	0.29%
2022/10/03	0	23.80	0.3	23.88	23.55	-0.3	1,249	-0.02%
2022/09/30	0	0.00	1.3	23.67	23.70	-1.3	1,263	-0.10%
2022/09/29	5.3	23.43	0	0.00	23.70	5.3	1,266	0.42%
2022/09/28	0	0.00	5	23.65	22.90	-5	1,259	-0.40%
2022/09/27	4	24.15	4	23.98	23.95	0	1,243	0.00%
2022/09/26	1	24.20	0	0.00	24.15	1	1,242	0.08%
2022/09/19	0.5	24.32	0	0.00	24.10	0.5	1,279	0.04%
2022/09/16	10	24.85	1	24.70	24.95	9	1,282	0.70%
2022/09/14	1	23.90	0	0.00	23.95	1	1,269	0.08%
2022/09/12	0	0.00	17	24.15	24.10	-17	1,294	-1.31%
2022/09/07	1	23.50	0	0.00	23.45	1	1,342	0.07%
2022/09/06	1	24.00	0	0.00	23.85	1	1,352	0.07%
2022/08/31	0	0.00	1.1	24.75	24.75	-1.1	1,377	-0.08%
2022/08/30	2	24.23	0	0.00	24.20	2	1,375	0.15%
2022/08/26	1	24.80	0	0.00	24.85	1	1,388	0.07%
2022/08/25	5	24.65	0	0.00	24.65	5	1,390	0.36%
2022/08/23	0	0.00	5	24.78	24.65	-5	1,439	-0.35%
2022/08/22	9	25.65	11	25.46	25.40	-2	1,443	-0.14%
2022/08/19	0	0.00	50	24.64	24.70	-50	1,394	-3.59%
2022/08/18	50	24.70	0.1	24.50	24.55	50	1,404	3.56%
2022/08/16	1	24.20	1	23.70	23.65	0	1,363	0.00%
2022/08/15	1	23.70	0	0.00	23.75	1	1,336	0.07%
2022/08/11	0	0.00	5	23.72	23.70	-5	1,383	-0.36%
2022/08/10	4	23.10	0	0.00	23.15	4	1,445	0.28%
2022/08/09	1.1	23.25	0	0.00	23.35	1.1	1,475	0.07%
2022/08/08	0	0.00	1	22.90	23.10	-1	1,602	-0.06%
2022/07/27	0.1	23.80	0	0.00	24.00	0.1	1,729	0.01%
2022/07/26	0.1	23.90	0	0.00	23.90	0.1	1,854	0.01%
2022/07/19	1	23.40	0	0.00	23.45	1	1,874	0.05%
2022/07/15	0	0.00	18.8	22.61	22.05	-18.8	1,822	-1.03%
2022/07/14	16	23.75	0	0.00	24.20	16	1,762	0.91%
2022/07/13	0.5	23.95	0	0.00	23.95	0.5	1,723	0.03%
2022/07/12	0.1	23.55	2	23.50	23.45	-1.9	1,701	-0.11%
2022/07/07	1	24.45	0	0.00	24.80	1	1,674	0.06%
2022/07/01	1.4	25.39	0	0.00	24.40	1.4	1,677	0.08%
2022/06/30	2	25.45	14	25.59	25.45	-12	1,653	-0.73%
2022/06/23	0	0.00	1	25.85	26.10	-1	1,689	-0.06%
2022/06/17	1	26.20	4	26.25	26.10	-3	1,658	-0.18%
2022/06/09	0	0.00	2	27.30	27.40	-2	1,746	-0.11%
2022/06/07	10	27.10	0	0.00	27.05	10	1,780	0.56%
2022/06/02	0	0.00	16	27.98	27.95	-16	1,810	-0.88%
2022/05/30	0	0.00	2	27.90	28.15	-2	1,800	-0.11%
2022/05/26	1	26.95	0.1	27.15	26.90	1	1,785	0.05%
2022/05/25	1	26.40	0	0.00	26.60	1	1,797	0.06%
2022/05/20	2	26.85	0	0.00	26.85	2	1,849	0.11%
2022/05/19	10	26.10	0.1	26.45	26.45	9.9	1,876	0.53%
2022/05/18	0	0.00	1	26.80	27.05	-1	1,844	-0.05%
2022/05/17	2	26.45	13.1	26.60	26.35	-11.1	1,791	-0.62%
2022/05/16	2.2	26.44	3	26.58	26.25	-0.8	1,763	-0.05%
2022/05/12	12	28.38	40	28.80	28.30	-28	1,635	-1.71%
2022/05/11	20	30.05	0	0.00	29.80	20	1,605	1.25%
2022/05/06	3	31.10	0	0.00	31.10	3	1,693	0.18%
2022/05/05	1	31.70	1	31.80	31.75	0	1,731	0.00%
2022/05/04	0.2	32.00	0	0.00	31.85	0.2	1,736	0.01%
2022/05/03	7	32.94	1.1	32.44	32.45	5.9	1,736	0.34%
2022/04/29	0	0.00	2	31.25	31.25	-2	1,632	-0.12%
2022/04/27	0.3	31.10	9	31.10	31.05	-8.7	1,659	-0.52%
2022/04/26	1	31.80	0	0.00	31.95	1	1,686	0.06%
2022/04/18	6	32.31	0.2	32.50	32.25	5.8	1,782	0.33%
2022/04/14	0	0.00	2	32.38	32.40	-2	1,804	-0.11%
2022/04/11	0	0.00	1	33.20	32.60	-1	1,892	-0.05%
2022/04/08	1	33.05	0	0.00	33.05	1	1,930	0.05%
2022/03/31	1	34.25	0	0.00	34.20	1	2,428	0.04%
2022/03/30	0	0.00	1	34.20	34.10	-1	2,574	-0.04%
2022/03/29	0	0.00	7	34.10	34.10	-7	2,591	-0.27%
2022/03/22	0	0.00	0.1	33.50	33.30	-0.1	2,661	0.00%
2022/03/17	0	0.00	3	32.43	32.40	-3	3,042	-0.10%
2022/03/16	4.3	32.14	0	0.00	32.10	4.3	3,046	0.14%
2022/03/15	8.3	33.54	8	33.95	33.10	0.3	2,980	0.01%
2022/03/10	1	33.10	0	0.00	33.40	1	3,106	0.03%
2022/03/09	2	32.00	3	32.05	32.40	-1	3,156	-0.03%
2022/03/08	1	32.65	0	0.00	32.00	1	3,189	0.03%
2022/03/07	2	33.10	0	0.00	32.95	2	3,199	0.06%
2022/03/04	1	33.85	3	34.00	33.90	-2	3,303	-0.06%
2022/03/03	2	34.15	0	0.00	34.10	2	3,361	0.06%
2022/03/02	0	34.10	1.1	34.01	34.05	-1	3,444	-0.03%
2022/02/25	12	34.15	0.7	34.06	33.60	11.3	3,572	0.32%
2022/02/24	0	0.00	30	34.28	34.20	-30	3,596	-0.83%
2022/02/23	0.5	35.00	2.3	34.91	34.75	-1.8	3,619	-0.05%
2022/02/22	3	34.70	0	0.00	34.75	3	3,841	0.08%
2022/02/21	1	35.35	9	35.38	35.40	-8	4,151	-0.19%
2022/02/18	1	34.75	3	34.83	34.90	-2	4,171	-0.05%
2022/02/17	0	0.00	3	34.97	34.80	-3	4,216	-0.07%
2022/02/16	3	34.55	0.1	34.65	34.65	3	4,257	0.07%
2022/02/15	4	34.60	0	0.00	34.45	4	4,324	0.09%
2022/02/11	1	35.00	3	35.10	35.00	-2	4,417	-0.05%
2022/02/10	0	0.00	1	35.05	35.30	-1	4,440	-0.02%
2022/02/09	2	34.65	3.3	34.75	34.80	-1.3	4,441	-0.03%
2022/02/08	0.3	34.40	48	34.49	34.40	-47.7	4,433	-1.08%
2022/02/07	47	34.23	0	0.00	34.40	47	4,405	1.07%
2022/01/25	3	32.80	50	32.85	32.70	-47	4,489	-1.05%
2022/01/24	2	32.90	1	33.25	33.40	1	4,563	0.02%
2022/01/21	0.6	33.80	0	0.00	33.40	0.6	4,601	0.01%
2022/01/20	21	34.12	0	0.00	34.15	21	4,598	0.46%
2022/01/19	4	33.76	3	34.00	33.90	1	4,607	0.02%
2022/01/14	1	34.80	0	0.00	34.80	1	4,627	0.02%
2022/01/13	2	35.10	0	0.00	35.10	2	4,669	0.04%
2022/01/12	20	34.43	0	0.00	34.60	20	4,666	0.43%
2022/01/10	0	0.00	0.2	34.60	34.65	-0.2	4,754	0.00%
2022/01/07	0	0.00	3	34.55	34.20	-3	4,776	-0.06%
2022/01/06	8	34.41	0	0.00	34.25	8	4,782	0.17%
2022/01/05	1	34.25	0.1	34.15	34.10	0.9	4,803	0.02%
2021/12/30	0	0.00	1	35.55	35.55	-1	4,826	-0.02%
2021/12/29	5.2	35.70	2	35.80	35.80	3.2	4,878	0.07%
2021/12/28	2.5	35.86	49	35.84	36.10	-46.5	4,902	-0.95%
2021/12/27	2.1	36.43	2.3	36.29	36.15	-0.2	4,874	0.00%
2021/12/24	1	34.80	12.2	35.38	35.60	-11.2	4,667	-0.24%
2021/12/23	20	34.21	0.3	34.30	34.25	19.7	4,624	0.43%
2021/12/21	0	0.00	1	33.80	33.80	-1	5,639	-0.02%
2021/12/20	1.2	33.48	0	0.00	33.40	1.2	6,199	0.02%
2021/12/17	1	33.55	0	0.00	33.60	1	6,432	0.02%
2021/12/16	2.2	33.75	2	33.70	33.50	0.2	6,413	0.00%
2021/12/14	16	35.02	11	35.61	33.75	5	6,455	0.08%
2021/12/10	3	34.55	0	0.00	34.60	3	6,147	0.05%
2021/12/09	1	35.10	1	34.90	34.90	0	6,171	0.00%
2021/12/07	0	0.00	5	35.15	35.10	-5	6,094	-0.08%
2021/12/02	0.5	34.45	3	34.42	34.40	-2.5	6,009	-0.04%
2021/12/01	0	0.00	3	34.60	34.65	-3	5,990	-0.05%
2021/11/30	18	34.74	1.3	34.82	34.55	16.7	5,961	0.28%
2021/11/29	1	33.70	0	0.00	33.85	1	5,853	0.02%
2021/11/26	2	34.08	8	34.18	34.30	-6	5,814	-0.10%
2021/11/25	2	34.50	6	34.65	34.75	-4	5,776	-0.07%
2021/11/24	1	33.70	2	33.98	34.20	-1	5,734	-0.02%
2021/11/23	1	33.95	2	33.33	33.30	-1	5,723	-0.02%
2021/11/22	1	33.80	1.1	33.76	33.80	-0.1	5,735	0.00%
2021/11/19	6.4	33.98	205	34.01	33.80	-198.6	5,728	-3.47%	大賣/鉅額交易
2021/11/18	213	34.62	25.6	34.48	35.25	187.4	5,544	3.38%	大買/鉅額交易
2021/11/17	2.5	32.91	0	0.00	33.05	2.5	5,242	0.05%
2021/11/16	2.3	33.22	1	33.30	33.20	1.3	5,253	0.02%
2021/11/15	2.3	33.27	2	33.55	33.45	0.3	5,270	0.01%
2021/11/12	1	33.15	0	0.00	33.10	1	5,331	0.02%
2021/11/11	4	33.35	2	33.65	33.65	2	5,383	0.04%
2021/11/10	7	33.74	5	33.54	33.70	2	5,452	0.04%
2021/11/08	2	32.90	2	33.00	33.25	0	5,503	0.00%
2021/11/05	1	32.40	0	0.00	32.50	1	5,516	0.02%
2021/11/04	6	32.59	7	32.84	32.50	-1	5,573	-0.02%
2021/11/03	0	0.00	10	32.68	32.75	-10	5,577	-0.18%
2021/11/02	7	32.61	22	33.04	32.55	-15	5,591	-0.27%
2021/11/01	18	32.20	15	32.23	32.35	3	5,570	0.05%
2021/10/29	10	31.75	1	32.05	32.00	9	5,522	0.16%
2021/10/28	0	0.00	2	31.15	31.20	-2	5,486	-0.04%
2021/10/27	1	31.40	0	0.00	31.45	1	5,540	0.02%
2021/10/26	7	31.59	0	0.00	31.65	7	5,557	0.13%
2021/10/25	0	0.00	0	31.35	31.55	0	5,596	0.00%
2021/10/22	2.1	31.23	0	0.00	31.20	2.1	5,709	0.04%
2021/10/21	0	0.00	8	31.68	31.60	-8	5,731	-0.14%
2021/10/20	6	31.53	0	0.00	31.00	6	5,745	0.10%
2021/10/19	7	31.79	3	31.80	31.35	4	5,840	0.07%
2021/10/18	4	31.44	1	31.70	31.55	3	5,880	0.05%
2021/10/15	0.1	31.40	1	31.60	31.40	-0.9	6,012	-0.02%
2021/10/13	2	31.65	1	31.35	30.55	1	6,146	0.02%
2021/10/12	1	30.90	3	31.12	30.80	-2	6,276	-0.03%
2021/10/08	0	0.00	1	31.50	30.95	-1	6,374	-0.02%
2021/10/07	1	30.25	1	30.85	31.25	0	6,482	0.00%
2021/10/06	6	30.96	0	0.00	30.25	6	6,712	0.09%
2021/10/04	13	32.06	207	31.67	31.50	-194	7,035	-2.76%	大賣/鉅額交易
2021/10/01	13	33.22	0.1	33.23	32.85	12.9	7,208	0.18%
2021/09/30	1	34.10	0	0.00	34.15	1	7,973	0.01%
2021/09/29	108.5	35.26	4	34.86	34.10	104.5	8,086	1.29%	大買/鉅額交易
2021/09/28	211	37.03	59	36.87	36.30	152	8,003	1.90%	大買/鉅額交易
2021/09/27	26.1	35.96	53	35.85	36.90	-26.9	7,601	-0.35%
2021/09/24	43	34.69	22	34.86	33.55	21	7,983	0.26%
2021/09/23	3	32.87	0	0.00	33.30	3	8,390	0.04%
2021/09/22	1	32.30	6	33.09	32.90	-5	8,599	-0.06%
2021/09/17	11	33.45	0	0.00	32.95	11	8,810	0.12%
2021/09/16	5	34.00	0	0.00	34.00	5	8,911	0.06%
2021/09/15	0	0.00	1	34.70	34.20	-1	9,090	-0.01%
2021/09/14	5	34.31	0	0.00	34.25	5	9,541	0.05%
2021/09/10	2	34.75	2	35.00	34.85	0	11,009	0.00%
2021/09/09	0	0.00	15	34.58	34.80	-15	11,238	-0.13%
2021/09/08	4.5	34.06	0	0.00	33.85	4.5	11,667	0.04%
2021/09/07	2	34.60	2	35.20	34.70	0	11,846	0.00%
2021/09/06	4	34.81	2	34.63	34.65	2	12,281	0.02%
2021/09/02	4	35.48	12	35.42	35.20	-8	13,873	-0.06%
2021/09/01	5	35.96	0	0.00	35.80	5	14,553	0.03%
2021/08/31	13	35.79	0	0.00	35.85	13	15,797	0.08%
2021/08/30	9	36.45	0	0.00	36.25	9	17,437	0.05%
2021/08/27	4	36.93	0	0.00	37.05	4	18,717	0.02%
2021/08/26	1	36.65	2	36.60	37.00	-1	19,933	-0.01%
2021/08/25	13	36.20	8	36.20	36.25	5	20,785	0.02%
2021/08/24	9	35.68	5	36.06	36.10	4	20,917	0.02%
2021/08/20	8	34.40	8	34.40	34.65	0	21,317	0.00%
2021/08/19	3	35.35	5	35.42	34.10	-2	21,680	-0.01%
2021/08/18	18	34.26	10	34.81	35.60	8	21,780	0.04%
2021/08/17	7	35.23	26.1	35.21	34.60	-19.1	21,890	-0.09%
2021/08/16	10	37.35	8	36.59	36.05	2	21,946	0.01%
2021/08/13	3	37.97	5	38.18	38.30	-2	21,970	-0.01%
2021/08/12	8	37.91	2	38.95	38.20	6	21,997	0.03%
2021/08/11	6	37.43	4	37.95	37.70	2	22,062	0.01%
2021/08/10	0	0.00	2	38.05	37.80	-2	22,189	-0.01%
2021/08/05	1	38.70	0	0.00	38.70	1	22,587	0.00%
2021/08/04	4	39.73	0	0.00	39.30	4	22,778	0.02%
2021/08/03	3	39.60	0	0.00	39.75	3	23,283	0.01%
2021/07/28	5	38.00	1	37.60	38.85	4	23,615	0.02%
2021/07/27	2	39.40	2	39.15	39.00	0	23,682	0.00%
2021/07/26	5	39.94	10	39.90	39.90	-5	23,804	-0.02%
2021/07/23	1	40.00	7	40.38	40.85	-6	23,935	-0.03%
2021/07/22	9	39.21	7	39.32	39.35	2	24,006	0.01%
2021/07/21	9.1	39.85	0.3	39.45	39.25	8.8	24,056	0.04%
2021/07/20	5.1	40.75	0	0.00	40.75	5.1	24,035	0.02%
2021/07/19	8	41.45	21	41.65	41.70	-13	24,102	-0.05%
2021/07/16	20	41.03	3	41.30	41.30	17	24,328	0.07%
2021/07/15	4	41.48	4	41.83	42.15	0	24,369	0.00%
2021/07/14	18	40.95	30	41.20	41.25	-12	24,454	-0.05%
2021/07/13	13	40.95	6.7	41.36	40.90	6.3	24,605	0.03%
2021/07/12	40	42.80	102	42.17	42.10	-62	24,583	-0.25%	大賣/
2021/07/09	3	43.93	0	0.00	43.75	3	25,092	0.01%
2021/07/08	9	44.77	3	44.57	44.70	6	25,452	0.02%
2021/07/07	101	46.31	81.5	45.84	45.25	19.5	26,102	0.07%	大買/
2021/07/06	7	45.03	24.3	45.38	44.70	-17.3	25,579	-0.07%
2021/07/05	9.1	44.39	9	44.44	44.50	0.1	25,582	0.00%
2021/07/02	30	44.78	13.7	45.67	44.80	16.3	25,639	0.06%
2021/07/01	68	46.32	73	46.40	45.60	-5	25,279	-0.02%
2021/06/30	79	45.31	46	45.12	45.70	33	24,430	0.14%
2021/06/29	10	44.25	7	44.49	43.80	3	23,871	0.01%
2021/06/28	24	43.60	25.2	43.50	44.00	-1.2	23,785	-0.01%
2021/06/25	12	44.30	20	44.59	44.30	-8	23,683	-0.03%
2021/06/24	3.1	44.31	14	44.76	44.95	-10.9	23,805	-0.05%
2021/06/23	11	44.25	24.3	44.39	44.00	-13.3	23,763	-0.06%
2021/06/22	73.3	46.39	37	46.10	44.45	36.3	23,479	0.15%
2021/06/21	19	43.23	19.1	43.27	44.45	-0.1	22,491	0.00%
2021/06/18	68	43.44	23.1	43.56	43.25	45	22,031	0.20%
2021/06/17	57	45.09	59.2	45.10	44.30	-2.2	21,851	-0.01%
2021/06/16	26	44.83	57.5	44.34	43.95	-31.5	21,436	-0.15%
2021/06/15	24	45.27	21	45.12	44.95	3	21,270	0.01%
2021/06/11	117	47.35	96.2	47.41	45.60	20.8	20,880	0.10%	大買/
2021/06/10	20	45.06	65.3	43.82	45.50	-45.3	19,739	-0.23%
2021/06/09	61	46.76	44	45.70	45.45	17	19,438	0.09%
2021/06/08	42	50.07	158	49.14	49.10	-116	18,821	-0.62%	大賣/鉅額交易
2021/06/07	64	49.20	48.7	49.85	50.60	15.3	17,681	0.09%
2021/06/04	230.5	49.55	86	47.29	46.05	144.5	16,159	0.89%	大買/鉅額交易
2021/06/03	129	46.19	55.9	46.81	47.30	73.2	15,117	0.48%	大買/
2021/06/02	20.6	40.97	44	41.53	43.00	-23.4	13,987	-0.17%
2021/06/01	1	39.10	16	38.83	39.10	-15	13,318	-0.11%
2021/05/31	5	38.40	15	38.48	38.25	-10	13,351	-0.07%
2021/05/28	13	37.78	5	37.74	37.75	8	13,267	0.06%
2021/05/27	11	37.27	47	37.30	37.70	-36	13,224	-0.27%
2021/05/26	3	35.63	0	0.00	35.90	3	12,890	0.02%
2021/05/25	9	35.62	4	35.35	35.85	5	12,765	0.04%
2021/05/24	3.5	35.13	25	35.60	35.50	-21.5	12,643	-0.17%
2021/05/21	4	33.55	7	33.73	34.20	-3	12,564	-0.02%
2021/05/20	2	32.95	0	0.00	33.15	2	12,491	0.02%
2021/05/19	9	33.12	10	33.51	33.75	-1	12,471	-0.01%
2021/05/18	5	30.36	31	32.29	32.55	-26	12,390	-0.21%
2021/05/17	12	29.91	23	29.58	29.60	-11	12,320	-0.09%
2021/05/14	15	32.21	13	32.37	31.65	2	12,175	0.02%
2021/05/13	10.1	31.58	9.8	31.75	32.50	0.3	12,028	0.00%
2021/05/12	28	33.73	22	35.03	32.55	6	11,875	0.05%
2021/05/11	70.8	37.83	37	37.00	36.10	33.8	11,647	0.29%
2021/05/10	24	37.14	26	37.60	37.30	-2	11,138	-0.02%
2021/05/07	4	34.98	14	35.12	35.85	-10	10,910	-0.09%
2021/05/06	5	35.32	5.3	35.74	35.55	-0.3	10,898	0.00%
2021/05/05	4	34.63	10	36.10	35.80	-6	10,841	-0.06%
2021/05/04	8	34.88	80	34.08	35.00	-72	10,795	-0.67%
2021/05/03	22	36.93	11	37.38	36.55	11	10,641	0.10%
2021/04/29	10	37.96	16	38.05	38.00	-6	10,523	-0.06%
2021/04/28	7	39.16	1	39.00	39.15	6	10,391	0.06%
2021/04/27	18	38.86	0	0.00	39.00	18	10,300	0.17%
2021/04/26	6	38.91	53.1	38.57	39.10	-47.1	10,262	-0.46%
2021/04/23	49	38.20	27.5	37.95	38.45	21.5	10,189	0.21%
2021/04/22	24	38.76	19	38.70	37.85	5	10,228	0.05%
2021/04/21	19	38.64	2	38.68	38.70	17	9,979	0.17%
2021/04/20	31	38.78	20	38.38	38.40	11	9,815	0.11%
2021/04/19	16	39.20	20	39.23	39.20	-4	9,689	-0.04%
2021/04/16	14	38.44	23	38.29	38.85	-9	9,457	-0.10%
2021/04/15	27	38.67	43	38.79	38.35	-16	9,313	-0.17%
2021/04/14	14	36.68	64	36.29	38.00	-50	8,612	-0.58%
2021/04/13	60	36.69	15	37.20	37.10	45	8,244	0.55%
2021/04/12	8	33.89	17	33.62	34.65	-9	7,454	-0.12%
2021/04/09	21	32.00	15	31.66	31.50	6	7,196	0.08%
2021/04/08	15	32.99	17	32.85	33.20	-2	7,070	-0.03%
2021/04/07	6	31.51	2	31.50	31.60	4	7,209	0.06%
2021/04/06	5	31.44	0	0.00	31.55	5	7,685	0.07%
2021/04/01	10.8	31.40	2	31.03	31.25	8.8	7,829	0.11%
2021/03/31	38	31.55	25	31.38	31.50	13	7,758	0.17%
2021/03/30	2	31.13	23	31.40	31.25	-21	7,676	-0.27%
2021/03/29	24	31.14	10.4	31.09	30.95	13.6	7,605	0.18%
2021/03/26	24	29.96	30	29.84	29.60	-6	7,504	-0.08%
2021/03/25	17.2	29.70	37	29.64	29.50	-19.8	7,414	-0.27%
2021/03/24	8	28.39	67	28.52	28.95	-59	7,315	-0.81%
2021/03/23	8	28.63	0	0.00	28.55	8	7,354	0.11%
2021/03/22	18	28.68	5	28.80	28.80	13	7,630	0.17%
2021/03/19	9	28.91	10	29.04	28.95	-1	7,698	-0.01%
2021/03/18	12	29.05	13	29.17	29.00	-1	7,750	-0.01%
2021/03/17	6	28.92	12	29.09	29.20	-6	7,823	-0.08%
2021/03/16	16	28.97	9.7	29.02	29.05	6.3	7,835	0.08%
2021/03/15	8	29.47	5	29.60	29.35	3	7,745	0.04%
2021/03/12	25	29.74	27	29.86	29.90	-2	7,711	-0.03%
2021/03/11	11	30.02	22	29.99	29.60	-11	7,688	-0.14%
2021/03/10	21	29.10	34	29.45	29.65	-13	7,614	-0.17%
2021/03/09	29	29.10	52	29.17	29.70	-23	7,508	-0.31%
2021/03/08	2	28.35	4	28.75	28.55	-2	7,339	-0.03%
2021/03/05	36	28.27	32	28.62	28.30	4	7,301	0.05%
2021/03/04	14	28.32	18	28.11	28.85	-4	7,205	-0.06%
2021/03/03	11	27.74	20	27.50	28.00	-9	7,040	-0.13%
2021/03/02	25	27.54	7	27.29	27.05	18	6,998	0.26%
2021/02/26	12	26.92	8	27.34	27.25	4	6,861	0.06%
2021/02/24	8	26.88	0	0.00	26.65	8	6,865	0.12%
2021/02/23	0	0.00	22	27.37	27.70	-22	6,822	-0.32%
2021/02/22	4	26.70	7	26.85	26.70	-3	6,790	-0.04%
2021/02/19	11	26.34	0	0.00	26.55	11	6,848	0.16%
2021/02/18	8	26.52	17.5	26.23	26.50	-9.5	7,025	-0.13%
2021/02/17	23	25.83	11	25.78	25.90	12	7,305	0.16%
2021/02/05	5	24.46	10	24.40	24.35	-5	7,916	-0.06%
2021/02/01	0	0.00	1	23.80	23.70	-1	8,162	-0.01%
2021/01/29	8	23.84	3	23.85	23.40	5	8,190	0.06%
2021/01/26	2	24.60	2	24.40	24.30	0	8,278	0.00%
2021/01/25	0	0.00	0.7	24.95	24.95	-0.7	8,338	-0.01%
2021/01/22	5	24.45	0	0.00	24.60	5	8,431	0.06%
2021/01/21	3	25.32	13	25.23	24.80	-10	8,456	-0.12%
2021/01/20	4	24.43	6	24.48	24.25	-2	8,455	-0.02%
2021/01/19	2	25.30	1	25.60	25.50	1	8,541	0.01%
2021/01/18	19	25.39	2	24.95	25.30	17	8,876	0.19%
2021/01/15	1	25.70	1	25.40	25.35	0	8,817	0.00%
2021/01/14	8	26.74	0	0.00	26.80	8	8,867	0.09%
2021/01/13	3	27.20	1	27.25	27.25	2	8,857	0.02%
2021/01/12	16	27.17	1.5	27.27	27.20	14.5	8,836	0.16%
2021/01/11	3	27.08	1	27.05	27.25	2	8,759	0.02%
2021/01/08	10	27.15	0	0.00	27.25	10	8,755	0.11%
2021/01/07	37	27.50	0	0.00	27.40	37	8,663	0.43%
2021/01/06	107	28.02	1	27.50	27.75	106	8,579	1.24%	大買/鉅額交易
2021/01/05	17	28.31	20	28.30	28.40	-3	8,453	-0.04%
2021/01/04	1	29.60	11	29.29	29.30	-10	8,379	-0.12%
2020/12/31	51	29.37	306	29.30	29.45	-255	8,298	-3.07%	大賣/鉅額交易
2020/12/30	6	29.56	37	29.94	29.35	-31	8,200	-0.38%
2020/12/29	54	29.49	42	29.70	28.70	12	7,881	0.15%
2020/12/28	10	27.05	6	28.11	28.25	4	7,371	0.05%
2020/12/25	12	25.82	0	0.00	25.70	12	7,144	0.17%
2020/12/24	203	26.00	2	26.00	25.75	201	7,141	2.81%	大買/鉅額交易
2020/12/23	0	0.00	20	25.80	25.90	-20	7,120	-0.28%
2020/12/22	25	26.04	10	25.75	25.30	15	7,089	0.21%
2020/12/18	1	24.60	5.2	24.41	24.70	-4.2	6,968	-0.06%
2020/12/17	1	25.15	0	0.00	24.60	1	6,958	0.01%
2020/12/16	130	25.17	23	25.27	25.15	107	6,943	1.54%	大買/鉅額交易
2020/12/15	0	0.00	12.5	24.78	24.90	-12.5	6,702	-0.19%
2020/12/14	7	24.52	1	24.70	24.45	6	6,631	0.09%
2020/12/11	0	0.00	6	24.06	24.40	-6	6,600	-0.09%
2020/12/10	3	23.73	2	24.10	23.65	1	6,600	0.02%
2020/12/09	3	23.85	0	0.00	23.90	3	6,640	0.05%
2020/12/08	0	0.00	0.1	23.40	23.55	-0.1	6,742	0.00%
2020/12/07	5	23.60	3	23.35	23.25	2	6,757	0.03%
2020/12/04	3	23.82	0	0.00	23.75	3	6,785	0.04%
2020/12/03	2	23.85	0	0.00	23.90	2	6,792	0.03%
2020/12/02	9	23.92	0	0.00	23.65	9	6,836	0.13%
2020/12/01	3	24.10	1	24.50	24.45	2	6,805	0.03%
2020/11/30	0	0.00	1	24.45	23.80	-1	6,803	-0.01%
2020/11/27	1	23.70	0	0.00	23.90	1	6,816	0.01%
2020/11/25	1	23.40	3	23.35	23.40	-2	7,091	-0.03%
2020/11/24	0	0.00	2	22.95	23.00	-2	7,352	-0.03%
2020/11/18	1	23.00	5	22.85	23.05	-4	7,638	-0.05%
2020/11/17	3	22.78	2	22.95	22.95	1	7,594	0.01%
2020/11/16	3.2	22.48	1	23.00	23.15	2.2	7,567	0.03%
2020/11/13	9	22.02	13	22.48	22.35	-4	7,409	-0.05%
2020/11/12	5	20.50	0.2	20.65	20.65	4.8	6,973	0.07%
2020/11/10	1	20.75	0	0.00	20.25	1	7,360	0.01%
2020/11/09	0	0.00	70	21.00	21.40	-70	7,359	-0.95%
2020/11/06	2	20.20	2	20.25	20.60	0	7,265	0.00%
2020/11/05	2	20.33	1	20.55	20.25	1	7,228	0.01%
2020/11/04	1	20.05	0	0.00	20.15	1	7,158	0.01%
2020/11/02	0	0.00	1	20.05	20.20	-1	7,115	-0.01%
2020/10/30	16	19.91	15	19.60	19.40	1	7,023	0.01%
2020/10/29	0	0.00	6	19.35	19.90	-6	6,896	-0.09%
2020/10/28	2	19.78	0	0.00	19.80	2	6,822	0.03%
2020/10/27	29	19.90	18	19.86	19.80	11	6,759	0.16%
2020/10/26	6.3	19.91	15	19.75	19.95	-8.7	6,608	-0.13%
2020/10/23	0.6	18.60	5.6	18.54	18.70	-5	6,218	-0.08%
2020/10/22	2	18.23	1	19.10	18.40	1	6,198	0.02%
2020/10/21	1	18.45	1	18.45	18.50	0	6,011	0.00%
2020/10/19	13	18.15	1	18.10	18.10	12	5,963	0.20%
2020/10/15	4	18.08	0	0.00	18.05	4	6,055	0.07%
2020/10/14	1	18.15	0	0.00	18.10	1	6,046	0.02%
2020/10/13	1	18.25	0	0.00	18.25	1	6,062	0.02%
2020/10/12	0	0.00	3	18.15	18.30	-3	6,082	-0.05%
2020/10/08	3	17.83	2	17.95	18.00	1	6,150	0.02%
2020/10/07	0	0.00	5	17.85	17.90	-5	6,276	-0.08%
2020/10/06	0	0.00	0	17.80	17.85	0	6,362	0.00%
2020/09/29	0.1	17.10	0	0.00	17.10	0.1	6,414	0.00%
2020/09/25	11	16.90	0	0.00	16.80	11	6,485	0.17%
2020/09/23	0.1	17.40	1	17.60	17.45	-0.9	6,492	-0.01%
2020/09/21	1	18.65	0	0.00	18.25	1	6,402	0.02%
2020/09/18	0	0.00	5	18.55	18.70	-5	6,355	-0.08%
2020/09/16	2	18.30	0	0.00	18.45	2	6,297	0.03%
2020/09/15	3	18.15	1	18.20	18.30	2	6,277	0.03%
2020/09/10	0.9	18.45	12	18.40	18.50	-11.1	6,251	-0.18%
2020/09/07	1	18.55	0.1	18.45	18.50	0.9	6,449	0.01%
2020/09/04	0	0.00	8	18.22	18.25	-8	6,400	-0.12%
2020/09/03	70	18.55	7	18.42	18.55	63	6,331	0.99%
2020/09/01	4	18.79	22	18.94	18.85	-18	6,185	-0.29%
2020/08/31	12	18.70	0	0.00	18.30	12	6,018	0.20%
2020/08/28	2	18.35	94	17.65	18.10	-92	5,847	-1.57%
2020/08/27	0	0.00	67	17.25	17.25	-67	5,544	-1.21%
2020/08/26	11	17.28	106	17.09	17.15	-95	5,413	-1.75%	大賣/
2020/08/25	0	0.00	54	16.65	16.70	-54	5,280	-1.02%
2020/08/24	1	16.65	118	16.68	16.55	-117	5,268	-2.22%	大賣/鉅額交易
2020/08/21	0	0.00	11	16.33	16.35	-11	5,186	-0.21%
2020/08/20	121	16.02	10	15.95	16.00	111	5,169	2.15%	大買/鉅額交易
2020/08/19	5	16.30	4	16.24	16.75	1	5,007	0.02%
2020/08/18	196	16.29	0	0.00	15.85	196	4,830	4.06%	大買/鉅額交易
2020/08/17	6	15.40	25	15.86	16.20	-19	4,566	-0.42%
2020/08/14	0	0.00	3	14.77	14.75	-3	4,246	-0.07%
2020/08/13	1	14.25	3	14.28	14.40	-2	4,091	-0.05%
2020/08/11	0	0.00	12	14.10	14.05	-12	4,020	-0.30%
2020/08/07	0	0.00	2	13.85	13.85	-2	4,028	-0.05%
2020/08/05	0	0.00	1	13.70	13.75	-1	4,015	-0.02%
2020/07/28	5	13.35	0	0.00	13.30	5	4,048	0.12%
2020/07/24	2	13.65	0	0.00	13.65	2	4,037	0.05%
2020/07/22	12	14.25	16	14.01	14.00	-4	4,067	-0.10%
2020/07/17	3	13.80	0	0.00	13.65	3	3,899	0.08%
2020/07/16	2	13.80	0	0.00	13.90	2	3,901	0.05%
2020/07/15	0	0.00	17	13.79	13.90	-17	3,856	-0.44%
2020/07/14	0.8	14.30	2	14.45	14.30	-1.2	3,778	-0.03%
2020/07/13	6.4	14.47	5	14.43	14.50	1.4	3,660	0.04%
2020/07/10	4	14.35	20	14.34	14.30	-16	3,598	-0.44%
2020/07/09	4	14.46	12	14.50	14.45	-8	3,598	-0.22%
2020/07/08	1	14.35	2	14.40	14.45	-1	3,571	-0.03%
2020/07/07	7	14.32	2	14.45	14.35	5	3,562	0.14%
2020/07/06	4	14.20	16	14.29	14.40	-12	3,547	-0.34%
2020/07/03	0	0.00	9	14.15	14.15	-9	3,505	-0.26%
2020/07/02	1	14.10	6	14.10	14.15	-5	3,476	-0.14%
2020/06/30	2.4	13.76	0	0.00	13.80	2.4	3,400	0.07%
2020/06/19	2	14.00	0	0.00	13.85	2	3,546	0.06%
2020/06/18	11	14.24	7	14.09	14.10	4	3,555	0.11%
2020/06/17	5	13.89	0.3	13.90	13.90	4.8	3,505	0.14%
2020/06/16	7	13.94	15	13.92	14.05	-8	3,521	-0.23%
2020/06/15	17	14.02	8	13.95	13.75	9	3,443	0.26%
2020/06/10	0	0.00	10	13.75	13.75	-10	3,333	-0.30%
2020/06/08	0	0.00	2	13.93	13.80	-2	3,472	-0.06%
2020/06/05	0	0.00	16	13.65	13.70	-16	3,432	-0.47%
2020/06/03	0	0.00	15	13.50	13.50	-15	3,518	-0.43%
2020/05/28	41	13.66	2	13.55	13.50	39	3,609	1.08%
2020/05/27	0	0.00	0	13.35	13.40	0	3,619	0.00%
2020/05/26	0	0.00	2	13.05	13.15	-2	3,898	-0.05%
2020/05/25	2	12.90	4	13.00	13.00	-2	4,359	-0.05%
2020/05/19	1	13.30	0	0.00	13.35	1	4,513	0.02%
2020/05/18	0	0.00	2	13.20	13.35	-2	4,524	-0.04%
2020/05/15	4	12.95	3	13.03	13.00	1	4,476	0.02%
2020/05/08	1	12.65	1	12.70	12.65	0	4,443	0.00%
2020/05/05	0	0.00	1	12.65	12.60	-1	4,886	-0.02%
2020/04/29	0	0.00	2	12.55	12.60	-2	4,956	-0.04%
2020/04/28	2	12.40	5	12.40	12.35	-3	5,002	-0.06%
2020/04/27	2	12.05	10	12.10	12.10	-8	5,278	-0.15%
2020/04/23	0	0.00	10	11.85	11.95	-10	5,258	-0.19%
2020/04/15	1	12.00	0	0.00	12.15	1	5,116	0.02%
2020/04/06	0	0.00	3	11.55	11.65	-3	4,985	-0.06%
2020/04/01	1	11.65	1	11.55	11.65	0	4,969	0.00%
2020/03/30	1	11.55	0	0.00	11.60	1	4,971	0.02%
2020/03/26	0	0.00	1	11.55	11.90	-1	4,905	-0.02%
2020/03/24	0	0.00	3	11.35	11.25	-3	4,863	-0.06%
2020/03/23	7	11.33	0	0.00	11.10	7	4,880	0.14%
2020/03/20	5	10.65	0	0.00	10.70	5	4,784	0.10%
2020/03/19	10	10.50	0	0.00	10.25	10	4,773	0.21%
2020/03/17	5	10.85	0	0.00	10.90	5	4,632	0.11%
2020/03/16	0	0.00	0.2	11.20	11.15	-0.2	4,568	0.00%
2020/03/13	0	0.00	2	11.15	11.45	-2	4,522	-0.04%
2020/03/12	2	12.20	0	0.00	12.05	2	4,423	0.05%
2020/03/11	1	12.85	0	0.00	12.75	1	4,345	0.02%
2020/03/09	6	13.13	11	12.90	12.90	-5	4,231	-0.12%
2020/03/05	0	0.00	3	13.70	13.65	-3	4,126	-0.07%
2020/03/04	3	13.67	4	13.65	13.70	-1	4,104	-0.02%
2020/03/03	0	0.00	2	13.85	13.75	-2	4,080	-0.05%
2020/03/02	2	13.60	0	0.00	13.55	2	4,019	0.05%
2020/02/27	16	14.13	12	14.18	13.90	4	3,967	0.10%
2020/02/26	17	14.13	37	14.31	14.25	-20	3,662	-0.55%
2020/02/25	2	13.70	4	13.60	13.60	-2	3,167	-0.06%
2020/02/24	0	0.00	16	13.84	13.85	-16	3,127	-0.51%
2020/02/19	0	0.00	6	13.58	13.60	-6	3,032	-0.20%
2020/02/18	2	13.35	0	0.00	13.35	2	3,098	0.06%
2020/02/13	10	13.40	1	13.35	13.30	9	3,063	0.29%
2020/02/11	4	13.40	0	0.00	13.45	4	3,005	0.13%
2020/02/10	8	13.55	2	13.50	13.50	6	2,946	0.20%
2020/02/07	26	13.67	38	13.77	13.95	-12	2,774	-0.43%
2020/02/06	0	0.00	3	13.25	13.25	-3	2,497	-0.12%
2020/02/05	0	0.00	2	13.00	12.95	-2	2,464	-0.08%
2020/02/04	2	12.85	0	12.85	12.85	2	2,358	0.08%
2020/02/03	0	0.00	2	12.80	12.75	-2	2,334	-0.09%
2020/01/31	29	13.43	0	0.00	13.10	29	2,287	1.27%
2020/01/30	32.2	13.69	13	13.83	13.55	19.2	2,196	0.87%
2020/01/20	1	13.20	0	0.00	13.25	1	1,885	0.05%
2020/01/17	2	13.20	0	0.00	13.20	2	1,926	0.10%
2020/01/09	0	0.00	0.3	13.15	13.15	-0.3	1,973	-0.01%
2020/01/03	1	13.50	0	0.00	13.55	1	1,919	0.05%
2020/01/02	0	0.00	1	13.65	13.60	-1	1,895	-0.05%
2019/12/31	0	0.00	1	13.45	13.45	-1	1,869	-0.05%
2019/12/25	0	0.00	0.6	13.45	13.45	-0.6	1,787	-0.03%
2019/12/24	1	13.35	2	13.35	13.35	-1	1,777	-0.06%
2019/12/20	6	13.55	0	0.00	13.50	6	1,715	0.35%
2019/12/19	15.5	13.92	11	13.90	13.95	4.5	1,662	0.27%
2019/12/18	45	13.76	1	13.80	13.85	44	1,590	2.77%
2019/12/17	2.5	13.59	22	13.55	13.60	-19.5	1,507	-1.29%
2019/12/16	5	13.30	1	13.45	13.40	4	1,446	0.28%
2019/12/13	0	0.00	8	13.10	13.10	-8	1,379	-0.58%
2019/12/11	0	0.00	3	13.00	13.05	-3	1,376	-0.22%
2019/12/10	10	12.95	0	0.00	13.00	10	1,375	0.73%
2019/12/04	1	12.90	0	0.00	12.90	1	1,393	0.07%
2019/12/02	4	12.99	0	0.00	12.95	4	1,363	0.29%
2019/11/28	5	13.10	0	0.00	13.05	5	1,324	0.38%
2019/11/27	1	13.15	0	0.00	13.20	1	1,302	0.07%
2019/11/26	5	13.05	4	13.04	13.15	1	1,259	0.08%
2019/11/19	0	0.00	6	12.60	12.75	-6	1,122	-0.53%
2019/11/18	0	0.00	1	12.65	12.65	-1	1,089	-0.09%
2019/11/15	6.7	12.51	0	0.00	12.55	6.7	1,050	0.64%
2019/11/14	10	11.95	1	12.00	12.00	9	944	0.95%
2019/11/08	0.3	12.00	0	0.00	12.10	0.3	940	0.03%
2019/11/07	0	0.00	1	12.05	12.10	-1	939	-0.11%
2019/11/05	0	0.00	15	12.10	12.10	-15	936	-1.60%
2019/10/30	1	11.95	0	0.00	12.00	1	953	0.10%
2019/10/25	5	12.05	1	12.05	12.05	4	949	0.42%
2019/10/23	0	0.00	5	11.80	11.80	-5	893	-0.56%
2019/10/22	5	11.85	0	0.00	11.90	5	903	0.55%
2019/10/21	10	11.80	1	11.75	11.75	9	904	0.99%
2019/10/15	5	11.60	0	0.00	11.60	5	914	0.55%
2019/09/11	1	11.70	0	0.00	11.70	1	1,429	0.07%
2019/09/09	1	11.75	0	0.00	11.80	1	1,394	0.07%
2019/09/03	0	0.00	5	11.60	11.55	-5	1,380	-0.36%
2019/08/28	0.4	11.40	0	0.00	11.35	0.4	1,388	0.03%
2019/08/21	0	0.00	7	11.60	11.60	-7	1,397	-0.50%
2019/08/19	2	11.50	0	0.00	11.50	2	1,391	0.14%
2019/08/13	0	0.00	0	11.30	11.30	0	1,360	0.00%
2019/07/29	0	0.00	0.6	11.60	11.60	-0.6	1,376	-0.04%
2019/07/17	4	11.95	2	12.05	12.10	2	1,284	0.16%
2019/07/16	10	11.95	17	12.01	11.95	-7	1,239	-0.56%
2019/07/15	3	12.43	0	0.00	12.55	3	1,211	0.25%
2019/07/12	3	12.58	4	12.58	12.50	-1	1,138	-0.09%
2019/07/11	10	12.50	1	12.55	12.60	9	1,092	0.82%
2019/07/10	0	0.00	1	12.45	12.50	-1	1,041	-0.10%
2019/07/09	4	12.30	7	12.30	12.30	-3	979	-0.31%
2019/07/03	0	0.00	0.3	11.90	11.90	-0.3	866	-0.03%
2019/07/01	0	0.00	1	12.00	11.95	-1	833	-0.12%
2019/06/28	0	0.00	10	11.90	11.90	-10	809	-1.24%
2019/06/25	1	11.80	0	0.00	11.80	1	802	0.12%
2019/06/24	0	0.00	10	11.75	11.80	-10	807	-1.24%
2019/06/21	10	11.80	0	0.00	11.75	10	795	1.26%
2019/06/20	20	11.90	0	0.00	11.90	20	787	2.54%
2019/06/19	1	11.75	0	0.00	11.75	1	767	0.13%
2019/05/17	0.1	11.50	0	0.00	11.45	0.1	942	0.01%
2019/05/02	1	11.85	0	0.00	11.90	1	915	0.11%
2019/04/18	2	11.80	0	0.00	11.80	2	962	0.21%
2019/04/01	1	11.90	0	0.00	11.80	1	948	0.11%
2019/03/28	3	11.75	0	0.00	11.80	3	936	0.32%
2019/01/21	0	0.00	0.2	11.45	11.45	-0.2	836	-0.02%
2018/12/17	8	11.55	0	0.00	11.60	8	1,311	0.61%
2018/12/14	6	11.60	0	0.00	11.60	6	1,314	0.46%
2018/12/12	0	0.00	1	11.70	11.70	-1	1,303	-0.08%
2018/12/06	0	0.00	4	11.36	11.30	-4	1,292	-0.31%
2018/12/03	0	0.00	1	11.70	11.70	-1	1,326	-0.08%
2018/11/29	0	0.00	1	11.60	11.50	-1	1,318	-0.08%
2018/11/28	1	11.40	0	0.00	11.55	1	1,306	0.08%
2018/10/19	1	11.50	0	0.00	11.80	1	1,672	0.06%
2018/10/18	0	0.00	1	11.40	11.35	-1	1,529	-0.07%
2018/10/17	0	0.00	1	11.40	11.35	-1	1,523	-0.07%
2018/10/09	3	12.00	0	0.00	12.30	3	1,387	0.22%
2018/10/08	0	0.00	2	11.85	11.85	-2	1,346	-0.15%
2018/09/21	1	12.35	0	0.00	12.20	1	1,359	0.07%
2018/09/07	0	0.00	1	12.25	12.20	-1	1,368	-0.07%
2018/09/06	1	12.15	0	0.00	12.15	1	1,404	0.07%
2018/09/05	0	0.00	40	12.30	12.25	-40	1,405	-2.85%
2018/09/04	0	0.00	11	12.26	12.35	-11	1,406	-0.78%
2018/09/03	0	0.00	5	12.30	12.25	-5	1,410	-0.35%
2018/08/30	0	0.00	6	12.40	12.45	-6	1,400	-0.43%
2018/08/29	0.6	12.50	0	0.00	12.45	0.6	1,408	0.04%
2018/08/28	2	12.65	0	0.00	12.50	2	1,408	0.14%
2018/08/27	0.9	12.65	0	0.00	12.70	0.9	1,457	0.06%
2018/08/24	0	0.00	20	12.65	12.65	-20	1,475	-1.36%
2018/08/23	5	12.55	0	0.00	12.90	5	1,459	0.34%
2018/08/22	4	12.25	10	12.25	12.25	-6	1,310	-0.46%
2018/08/16	0	0.00	10	11.80	11.80	-10	1,286	-0.78%
2018/08/15	0	0.00	7	11.90	11.90	-7	1,293	-0.54%
2018/08/14	3	11.80	0	0.00	11.80	3	1,286	0.23%
2018/08/09	0	0.00	15	11.90	11.90	-15	1,310	-1.14%
2018/08/01	0	0.00	20	12.00	12.00	-20	1,442	-1.39%
2018/07/27	0	0.00	10	11.85	11.90	-10	1,397	-0.72%
2018/07/17	1	11.60	4	11.59	11.60	-3	1,531	-0.20%
2018/07/13	0	0.00	3	11.60	11.55	-3	1,531	-0.20%
2018/07/12	0	0.00	3	11.45	11.55	-3	1,536	-0.20%
2018/07/11	2	11.83	0	0.00	11.90	2	1,585	0.13%
2018/07/04	0	0.00	15	11.90	11.90	-15	1,671	-0.90%
2018/06/28	3	12.15	0	0.00	12.05	3	1,706	0.18%
2018/06/27	5	12.25	0	0.00	12.15	5	1,717	0.29%
2018/06/25	20	12.20	0	0.00	12.20	20	1,749	1.14%
2018/06/20	1	12.40	0	0.00	12.35	1	1,821	0.05%
2018/06/06	10	13.05	0	0.00	13.00	10	1,998	0.50%
2018/06/04	1	13.35	2	13.35	13.25	-1	2,047	-0.05%
2018/06/01	2	13.05	0	0.00	13.20	2	2,017	0.10%
2018/05/31	0	0.00	32	12.85	13.05	-32	2,025	-1.58%
2018/05/30	0	0.00	1	12.75	12.75	-1	2,064	-0.05%
2018/05/29	5	12.90	0	0.00	12.90	5	2,154	0.23%
2018/05/25	0	0.00	3	12.70	12.70	-3	2,483	-0.12%
2018/05/18	0	0.00	10	12.75	12.75	-10	3,052	-0.33%
2018/05/16	0	0.00	3	12.75	12.85	-3	3,086	-0.10%
2018/05/04	0	0.00	5	12.65	12.65	-5	3,748	-0.13%
2018/04/30	10	12.75	10	12.70	12.70	0	3,839	0.00%
2018/04/27	1	12.65	0	0.00	12.60	1	3,890	0.03%
2018/04/26	0	0.00	3	12.60	12.50	-3	3,989	-0.08%
2018/04/25	0	0.00	1	12.65	12.65	-1	3,997	-0.03%
2018/04/24	4	12.79	0	0.00	12.70	4	4,022	0.10%
2018/04/20	0	0.00	4	13.13	13.20	-4	4,081	-0.10%
2018/04/18	3	13.15	0	0.00	13.10	3	4,126	0.07%
2018/04/17	7	13.36	5	13.39	13.25	2	4,177	0.05%
2018/04/16	5	13.15	2	13.15	13.25	3	4,180	0.07%
2018/04/13	0	0.00	3	13.30	13.20	-3	4,257	-0.07%
2018/04/11	0	0.00	2	13.20	13.20	-2	4,323	-0.05%
2018/04/10	5	13.10	10	13.05	13.10	-5	4,348	-0.11%
2018/04/09	10	12.94	0	0.00	13.05	10	4,407	0.23%
2018/04/02	1	12.70	0	0.00	12.70	1	4,891	0.02%
2018/03/31	0	0.00	1	12.85	12.90	-1	5,109	-0.02%
2018/03/30	0	0.00	1	12.95	12.95	-1	5,502	-0.02%
2018/03/29	0	0.00	10	12.95	12.95	-10	5,494	-0.18%
2018/03/28	2	12.78	0	0.00	12.70	2	5,472	0.04%
2018/03/23	23	12.79	0	0.00	12.75	23	5,498	0.42%
2018/03/22	0	0.00	11	13.25	13.10	-11	5,461	-0.20%
2018/03/21	0	0.00	1	13.40	13.30	-1	5,457	-0.02%
2018/03/16	0	0.00	1	13.55	13.35	-1	5,476	-0.02%
2018/03/15	0.3	13.65	0	0.00	13.70	0.3	5,423	0.01%
2018/03/13	1	13.85	0	0.00	13.85	1	5,405	0.02%
2018/03/12	1.7	13.99	0	0.00	13.90	1.7	5,384	0.03%
2018/03/08	0	0.00	2	13.85	13.85	-2	5,343	-0.04%
2018/03/07	0	0.00	2	13.70	13.70	-2	5,343	-0.04%
2018/03/06	2	13.80	7	13.70	13.80	-5	5,345	-0.09%
2018/03/05	0	0.00	1	14.20	13.90	-1	5,351	-0.02%
2018/03/02	2	13.95	4	13.85	13.95	-2	5,379	-0.04%
2018/03/01	9	14.25	17	14.34	14.25	-8	5,308	-0.15%
2018/02/27	7	14.54	12	14.15	14.05	-5	5,335	-0.09%
2018/02/26	40	14.58	50	14.55	14.50	-10	5,104	-0.20%
2018/02/23	21	13.27	0.7	13.55	13.50	20.3	4,704	0.43%
2018/02/22	0	0.00	0	12.75	12.75	0	4,658	0.00%
2018/02/21	0	0.00	1	12.70	12.85	-1	4,757	-0.02%
2018/02/08	0	12.65	0	0.00	12.65	0	4,976	0.00%
2018/02/06	0	0.00	20	12.50	12.50	-20	5,162	-0.39%
2018/02/02	8	13.80	25	13.70	13.70	-17	5,052	-0.34%
2018/02/01	0	0.00	5	13.65	13.60	-5	5,003	-0.10%
2018/01/31	22.1	13.50	37	13.72	13.60	-15	4,973	-0.30%
2018/01/30	6	13.70	0	0.00	13.50	6	4,898	0.12%
2018/01/29	5	13.42	32	13.70	13.95	-27	4,666	-0.58%
2018/01/26	0	0.00	3	13.37	13.35	-3	4,610	-0.07%
2018/01/22	34	13.54	10	13.90	13.90	24	4,441	0.54%
2018/01/19	7	13.55	5	13.50	13.45	2	4,331	0.05%
2018/01/18	3	13.80	0	0.00	13.65	3	4,315	0.07%
2018/01/17	20	13.65	10	13.65	13.75	10	4,286	0.23%
2018/01/16	0	0.00	1	13.50	13.65	-1	4,234	-0.02%
2018/01/12	2	13.45	2	13.40	13.45	0	4,198	0.00%
2018/01/11	0	0.00	9	13.30	13.20	-9	4,144	-0.22%
2018/01/10	5	13.40	10	13.45	13.40	-5	4,085	-0.12%
2018/01/05	5	13.55	13	13.54	13.55	-8	3,943	-0.20%
2018/01/02	1	14.05	1	13.95	13.95	0	3,783	0.00%