凌陽 (2401)-元大-桃興券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.75
漲跌
▲0.15
漲幅
+0.52%
成交量
6,857張
產業
上市半導體類股
985人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/03	0	0.00	3	29.27	28.75	-3	4,735	-0.06%
2024/05/02	15.2	28.77	8	28.54	28.60	7.2	4,680	0.15%
2024/04/30	12	30.51	17	30.56	31.05	-5	4,427	-0.11%
2024/04/29	0	0.00	4	28.54	28.60	-4	4,130	-0.10%
2024/04/26	12	27.89	7	27.79	27.70	5	4,191	0.12%
2024/04/25	0	27.85	0	0.00	27.80	0	4,213	0.00%
2024/04/24	0	0.00	1	28.20	28.30	-1	4,282	-0.02%
2024/04/23	1	27.11	1	27.40	27.45	0	4,394	0.00%
2024/04/22	0	0.00	5	27.20	26.75	-5	4,619	-0.11%
2024/04/19	4	27.85	1	27.60	27.60	3	4,610	0.07%
2024/04/18	5	30.00	0	0.00	29.35	5	4,521	0.11%
2024/04/17	12.2	29.29	5	29.54	28.90	7.2	4,380	0.16%
2024/04/16	22	28.61	27	28.89	29.30	-5	4,031	-0.12%
2024/04/15	10	27.75	0	0.00	27.80	10	3,762	0.27%
2024/04/12	1	28.50	0	0.00	28.30	1	3,692	0.03%
2024/04/11	2	27.98	0	0.00	28.00	2	3,659	0.05%
2024/04/10	6	28.20	7	28.35	28.30	-1	3,656	-0.03%
2024/04/09	1	27.85	0	0.00	27.90	1	3,676	0.03%
2024/04/08	0	28.00	2	27.80	27.70	-2	3,693	-0.05%
2024/04/03	0	28.14	0	0.00	27.95	0	3,706	0.00%
2024/04/02	7	28.02	9	27.92	28.00	-2	3,719	-0.05%
2024/04/01	1	28.30	4	28.45	28.40	-3	3,742	-0.08%
2024/03/29	0	0.00	1	28.10	28.10	-1	3,800	-0.03%
2024/03/28	2	27.98	3	28.10	27.95	-1	3,811	-0.03%
2024/03/27	1	28.20	0	0.00	28.25	1	3,820	0.03%
2024/03/26	4	28.69	0	0.00	28.30	4	3,833	0.10%
2024/03/25	9	29.35	9	29.34	29.15	0	3,806	0.00%
2024/03/22	3	28.57	0	0.00	28.80	3	3,777	0.08%
2024/03/21	1	28.55	3.5	28.96	28.90	-2.5	3,835	-0.07%
2024/03/19	5	28.76	0	0.00	28.75	5	4,104	0.12%
2024/03/18	1	28.60	0	0.00	28.95	1	4,133	0.02%
2024/03/15	1.1	29.27	5	29.30	28.80	-3.9	4,224	-0.09%
2024/03/14	2	29.38	0	0.00	29.30	2	4,331	0.05%
2024/03/13	3	30.27	4	30.45	30.20	-1	4,480	-0.02%
2024/03/12	1	31.05	2	31.05	31.15	-1	4,580	-0.02%
2024/03/11	0	0.00	1	31.35	31.30	-1	4,687	-0.02%
2024/03/08	4	31.46	0	0.00	31.20	4	4,753	0.08%
2024/03/07	2	31.50	17	31.50	31.50	-15	4,828	-0.31%
2024/03/06	10	32.17	6	32.21	32.00	4	4,921	0.08%
2024/03/05	3	32.25	4	32.29	32.45	-1	5,081	-0.02%
2024/03/04	5	32.73	2	32.95	32.65	3	5,571	0.05%
2024/03/01	4	32.80	0	0.00	32.60	4	5,889	0.07%
2024/02/29	1	32.75	3	32.95	33.10	-2	6,068	-0.03%
2024/02/27	3	33.07	17	33.58	32.95	-14	6,287	-0.22%
2024/02/26	4	33.13	7	33.54	33.50	-3	6,529	-0.05%
2024/02/23	10	33.35	7	33.96	33.15	3	6,921	0.04%
2024/02/22	3	33.30	25	33.63	33.40	-22	7,308	-0.30%
2024/02/21	17	33.78	19	33.62	33.30	-2	7,988	-0.03%
2024/02/20	39	33.39	18	33.35	33.40	21	8,652	0.24%
2024/02/19	7	32.79	4	32.93	32.75	3	8,679	0.03%
2024/02/16	1	32.50	1	32.30	32.80	0	8,759	0.00%
2024/02/15	0	0.00	6	31.29	31.50	-6	8,739	-0.07%
2024/02/05	5	30.96	1	30.95	30.95	4	8,754	0.05%
2024/02/02	2	32.25	3	32.03	31.70	-1	8,750	-0.01%
2024/02/01	1	32.20	0	0.00	32.30	1	8,788	0.01%
2024/01/31	2	32.30	5	32.83	32.30	-3	8,902	-0.03%
2024/01/30	1	32.10	0	0.00	32.20	1	9,526	0.01%
2024/01/29	0	0.00	1	32.30	32.65	-1	9,790	-0.01%
2024/01/26	3	32.10	0	0.00	32.05	3	9,797	0.03%
2024/01/25	15	32.96	0	0.00	32.60	15	9,790	0.15%
2024/01/24	7	33.54	3	33.35	33.30	4	9,809	0.04%
2024/01/23	9	33.96	5	33.85	33.80	4	9,892	0.04%
2024/01/22	0	0.00	7	34.04	34.30	-7	9,875	-0.07%
2024/01/19	0	0.00	5	32.98	33.10	-5	9,889	-0.05%
2024/01/18	7	32.34	0	0.00	32.40	7	10,046	0.07%
2024/01/17	16	33.54	19	33.62	33.20	-3	10,531	-0.03%
2024/01/16	5	33.60	10	33.00	33.45	-5	10,607	-0.05%
2024/01/15	2	32.55	2	32.60	32.70	0	10,773	0.00%
2024/01/12	1	32.10	11	31.61	31.50	-10	10,860	-0.09%
2024/01/11	3	32.55	1	32.70	32.70	2	10,872	0.02%
2024/01/10	12	32.11	0	0.00	32.15	12	11,077	0.11%
2024/01/05	2	32.93	1	32.85	33.00	1	11,247	0.01%
2024/01/04	0	0.00	5	32.82	32.80	-5	11,311	-0.04%
2024/01/03	0	0.00	1	33.40	33.25	-1	11,316	-0.01%
2024/01/02	4	33.88	1	33.85	33.75	3	11,308	0.03%
2023/12/29	3	34.15	6.4	34.31	34.35	-3.4	11,330	-0.03%
2023/12/27	5	34.05	1	34.65	34.10	4	11,364	0.04%
2023/12/26	5	34.23	4	34.10	34.10	1	11,341	0.01%
2023/12/25	4	33.46	0	0.00	33.30	4	11,322	0.04%
2023/12/22	2	33.53	1	33.55	33.60	1	11,316	0.01%
2023/12/21	0.5	33.35	0	0.00	33.20	0.5	11,318	0.00%
2023/12/20	2	33.73	1	33.70	33.70	1	11,327	0.01%
2023/12/19	6	33.43	7	33.76	33.70	-1	11,337	-0.01%
2023/12/18	5	34.25	4	34.05	34.05	1	11,374	0.01%
2023/12/15	20	35.26	8	35.07	34.85	12	11,431	0.11%
2023/12/14	6	36.36	9	36.72	36.65	-3	11,365	-0.03%
2023/12/13	1	36.15	1	36.20	36.30	0	11,296	0.00%
2023/12/12	11	36.09	1	36.10	36.10	10	11,364	0.09%
2023/12/11	11	36.72	5	36.73	36.55	6	11,377	0.05%
2023/12/08	10	36.49	44	36.52	36.40	-34	11,300	-0.30%
2023/12/07	25	35.84	9	35.70	35.55	16	11,179	0.14%
2023/12/06	3	36.02	19	35.64	36.10	-16	11,165	-0.14%
2023/12/05	6	34.83	0	0.00	34.80	6	11,140	0.05%
2023/12/04	5	35.11	8	35.34	35.05	-3	11,398	-0.03%
2023/12/01	6	36.03	6	36.40	35.75	0	12,165	0.00%
2023/11/30	1	36.05	6	36.33	36.15	-5	12,722	-0.04%
2023/11/29	13	37.00	2.2	36.61	36.40	10.8	12,666	0.09%
2023/11/28	7	36.67	8	36.52	36.50	-1	12,273	-0.01%
2023/11/27	0	0.00	7	36.03	35.65	-7	12,262	-0.06%
2023/11/24	26.2	35.90	39	35.87	35.55	-12.8	12,347	-0.10%
2023/11/22	12	35.97	11	36.10	36.05	1	12,036	0.01%
2023/11/21	43.2	35.49	34.1	35.38	35.40	9.1	11,773	0.08%
2023/11/20	20	35.51	34.1	35.93	35.65	-14.1	11,498	-0.12%
2023/11/17	30	34.50	61	34.65	34.50	-31	10,918	-0.28%
2023/11/16	13	32.27	27	32.52	32.60	-14	10,420	-0.13%
2023/11/15	6	31.98	32	31.85	31.60	-26	10,384	-0.25%
2023/11/14	0	0.00	2	31.58	31.50	-2	10,460	-0.02%
2023/11/13	0	0.00	1	31.45	31.40	-1	10,882	-0.01%
2023/11/10	7	31.29	2	31.15	31.10	5	10,947	0.05%
2023/11/09	2	31.68	0	0.00	31.85	2	10,960	0.02%
2023/11/08	5	32.52	5	32.90	32.15	0	11,004	0.00%
2023/11/07	32	33.05	28.2	33.13	33.05	3.8	10,987	0.04%
2023/11/06	8.1	31.56	27	31.87	32.55	-19	10,393	-0.18%
2023/11/03	1	29.95	3	30.12	29.95	-2	10,160	-0.02%
2023/11/02	8	30.01	2	30.05	30.05	6	10,209	0.06%
2023/11/01	8	30.04	0	0.00	29.65	8	10,325	0.08%
2023/10/31	7	30.54	2	30.73	30.10	5	10,358	0.05%
2023/10/30	3	31.62	4.2	31.90	31.65	-1.2	10,363	-0.01%
2023/10/27	9	31.98	6	31.83	31.60	3	10,633	0.03%
2023/10/26	4	32.26	17	32.17	32.10	-13	10,757	-0.12%
2023/10/25	12	33.04	26	32.62	32.50	-14	10,642	-0.13%
2023/10/24	10	31.83	8	31.94	31.45	2	10,226	0.02%
2023/10/23	43	32.60	32	31.96	31.80	11	10,124	0.11%
2023/10/20	7	31.86	10	31.93	32.05	-3	9,862	-0.03%
2023/10/19	0	0.00	7	31.68	31.70	-7	9,752	-0.07%
2023/10/18	20	31.30	13	31.61	31.45	7	9,680	0.07%
2023/10/17	13	31.35	15.7	31.66	31.15	-2.7	9,459	-0.03%
2023/10/16	2	30.55	0	0.00	30.50	2	9,335	0.02%
2023/10/13	2.3	30.68	7	30.35	30.30	-4.7	9,490	-0.05%
2023/10/12	4.2	30.71	11.2	30.62	30.60	-7	9,693	-0.07%
2023/10/06	0.2	29.88	3	30.17	30.20	-2.8	9,759	-0.03%
2023/10/05	0	29.95	1	29.90	29.95	-1	9,883	-0.01%
2023/10/04	10.1	29.45	0	0.00	29.55	10.1	9,867	0.10%
2023/10/03	1	30.20	2.1	30.08	29.85	-1.1	9,889	-0.01%
2023/10/02	0	0.00	1.2	29.60	29.55	-1.2	9,919	-0.01%
2023/09/28	1	29.10	0	0.00	29.05	1	9,969	0.01%
2023/09/27	0	29.20	0	0.00	29.15	0	9,955	0.00%
2023/09/26	6	29.36	3	29.20	29.20	3	10,014	0.03%
2023/09/25	4.1	29.87	1	29.75	29.65	3.1	10,053	0.03%
2023/09/22	1	29.70	2	29.55	29.85	-1	10,036	-0.01%
2023/09/21	8.1	29.82	0	0.00	29.55	8.1	10,024	0.08%
2023/09/20	4.2	31.02	4	30.64	30.35	0.2	9,971	0.00%
2023/09/19	8.3	31.97	5	31.54	31.30	3.3	9,890	0.03%
2023/09/18	3	32.40	4	32.70	32.40	-1	9,808	-0.01%
2023/09/15	4.4	32.26	2	32.25	32.25	2.4	9,807	0.02%
2023/09/14	2.1	32.15	8	32.28	32.35	-5.9	9,797	-0.06%
2023/09/13	2.2	32.02	10	31.81	31.70	-7.8	9,827	-0.08%
2023/09/12	2	31.85	1	32.05	31.80	1	10,153	0.01%
2023/09/11	8	31.57	1	31.45	32.05	7	10,958	0.06%
2023/09/08	10.2	32.14	11	32.10	32.10	-0.8	10,958	-0.01%
2023/09/07	9.7	32.81	6	32.70	32.50	3.7	10,923	0.03%
2023/09/06	84	33.93	50	33.46	33.05	34	10,635	0.32%
2023/09/05	17	34.09	108	34.47	35.10	-91	9,827	-0.93%	大賣/
2023/09/04	4	31.19	15	31.89	31.95	-11	9,305	-0.12%
2023/09/01	11	31.63	6	31.31	31.25	5	9,424	0.05%
2023/08/31	37	31.98	27	31.56	32.25	10	9,306	0.11%
2023/08/30	45	31.72	16	31.80	31.95	29	8,982	0.32%
2023/08/29	1	30.75	3	30.73	30.65	-2	8,706	-0.02%
2023/08/28	2	31.38	7	31.22	31.05	-5	8,644	-0.06%
2023/08/25	3	31.52	11	31.55	31.55	-8	8,508	-0.09%
2023/08/24	11	31.04	3	31.32	31.10	8	8,399	0.10%
2023/08/23	2	30.63	28	30.98	31.20	-26	8,243	-0.32%
2023/08/22	9	30.91	11	30.97	30.35	-2	8,073	-0.02%
2023/08/21	4	30.94	7	31.01	31.05	-3	7,785	-0.04%
2023/08/18	24	30.67	27	30.44	30.25	-3	7,662	-0.04%
2023/08/17	22.2	30.79	26.1	30.88	31.10	-3.9	7,479	-0.05%
2023/08/16	2	29.11	6	29.84	29.90	-4	7,025	-0.06%
2023/08/15	0	28.70	2	29.27	28.85	-2	6,925	-0.03%
2023/08/14	29	28.88	5	28.77	28.80	24	6,873	0.35%
2023/08/11	6	29.57	24.5	30.04	30.15	-18.5	6,759	-0.27%
2023/08/10	1.3	28.95	1.1	29.42	28.95	0.2	6,652	0.00%
2023/08/09	0.2	30.11	2.2	30.30	30.05	-2	6,581	-0.03%
2023/08/08	9.3	29.82	2	29.83	29.85	7.3	6,524	0.11%
2023/08/07	2	30.60	9	30.44	30.70	-7	6,442	-0.11%
2023/08/04	1	29.00	4	30.13	30.25	-3	6,298	-0.05%
2023/08/01	12	30.35	58	30.23	30.05	-46	6,084	-0.76%
2023/07/31	8	30.53	24.5	30.37	30.75	-16.5	5,752	-0.29%
2023/07/28	56	29.60	0	29.45	29.50	56	5,499	1.02%
2023/07/27	16	30.48	36	30.33	30.40	-20	5,410	-0.37%
2023/07/26	1	29.75	7	29.94	29.75	-6	5,267	-0.11%
2023/07/25	5	29.65	22	29.60	29.95	-17	5,141	-0.33%
2023/07/24	0	28.15	2	28.20	28.00	-2	4,986	-0.04%
2023/07/21	0	0.00	3	28.70	28.60	-3	4,958	-0.06%
2023/07/20	1	28.25	0	0.00	28.80	1	4,955	0.02%
2023/07/19	5	28.25	54	28.98	28.30	-49	4,929	-0.99%
2023/07/18	26	29.52	28	28.89	28.85	-2	4,886	-0.04%
2023/07/17	22	30.31	71	30.34	30.65	-49	4,704	-1.04%
2023/07/14	2	29.75	27.1	29.68	29.65	-25.1	4,481	-0.56%
2023/07/13	10.1	29.57	6	29.55	29.00	4.1	4,462	0.09%
2023/07/12	65	29.77	2.5	29.81	29.20	62.5	4,399	1.42%
2023/07/11	1	28.30	9	28.37	28.80	-8	4,250	-0.19%
2023/07/10	4	28.65	0	0.00	28.55	4	4,230	0.09%
2023/07/07	11.5	29.24	1	29.70	28.75	10.5	4,200	0.25%
2023/07/06	2	29.30	7	29.34	30.05	-5	4,127	-0.12%
2023/07/05	13	29.50	20	29.60	29.30	-7	4,048	-0.17%
2023/07/04	1	29.06	2.5	29.92	29.90	-1.5	4,014	-0.04%
2023/07/03	1	29.30	2.5	29.45	29.50	-1.5	3,942	-0.04%
2023/06/30	1	28.30	0	0.00	28.75	1	3,877	0.03%
2023/06/29	6	28.75	0	0.00	28.75	6	3,916	0.15%
2023/06/28	0	28.55	0	0.00	28.25	0	3,892	0.00%
2023/06/27	18	28.87	31	28.84	28.45	-13	3,869	-0.34%
2023/06/26	4	29.30	0	0.00	29.40	4	3,808	0.11%
2023/06/21	15	29.87	1	30.40	29.90	14	3,773	0.37%
2023/06/20	8	30.42	1	30.25	30.35	7	3,716	0.19%
2023/06/19	87	30.62	3	30.48	30.75	84	3,633	2.31%
2023/06/16	51	30.05	69	30.45	29.95	-18	3,467	-0.52%
2023/06/15	82	31.10	76	31.17	31.40	6	3,062	0.20%
2023/06/13	0	0.00	1	26.98	26.90	-1	2,045	-0.05%
2023/06/12	0	26.05	1	26.05	26.40	-1	1,973	-0.05%
2023/06/09	7	26.71	1	26.65	26.70	6	1,936	0.31%
2023/06/08	14	26.73	5	27.08	26.85	9	1,884	0.48%
2023/06/07	15	26.55	4.2	26.45	26.60	10.8	1,738	0.62%
2023/06/06	0.2	25.10	0	0.00	25.20	0.2	1,507	0.01%
2023/06/05	10	25.60	7	25.44	25.30	3	1,536	0.20%
2023/06/01	0	0.00	4	25.16	25.15	-4	1,529	-0.26%
2023/05/31	1	25.25	3	25.40	25.25	-2	1,539	-0.13%
2023/05/30	1	25.00	18.2	25.20	25.35	-17.2	1,523	-1.13%
2023/05/29	0	0.00	1	24.85	24.90	-1	1,470	-0.07%
2023/05/26	3	24.60	0	0.00	24.30	3	1,499	0.20%
2023/05/23	4	24.25	0	0.00	24.20	4	1,598	0.25%
2023/05/19	0	0.00	0.1	23.80	23.70	-0.1	1,701	-0.01%
2023/05/16	0	0.00	0.1	23.35	23.20	-0.1	1,757	-0.01%
2023/05/15	1	23.10	0.1	23.30	23.10	0.9	1,776	0.05%
2023/05/12	0	0.00	1	23.05	23.40	-1	1,858	-0.05%
2023/05/11	0	0.00	2	23.18	23.10	-2	2,031	-0.10%
2023/05/10	0	0.00	2	23.25	23.45	-2	2,292	-0.09%
2023/05/09	3	23.23	2.5	23.64	23.25	0.5	2,300	0.02%
2023/05/05	0	0.00	1	23.90	23.90	-1	2,364	-0.04%
2023/05/03	2	23.75	0	0.00	23.80	2	2,422	0.08%
2023/05/02	1	24.00	0	0.00	23.95	1	2,433	0.04%
2023/04/28	8	23.65	0.1	23.90	23.70	7.9	2,448	0.32%
2023/04/27	10	23.70	0.1	23.80	23.70	9.9	2,451	0.40%
2023/04/26	0	0.00	0.2	23.65	23.40	-0.2	2,448	-0.01%
2023/04/25	4	23.58	1.6	23.87	23.50	2.4	2,443	0.10%
2023/04/21	3	24.37	1.2	24.62	24.30	1.8	2,410	0.07%
2023/04/20	2	24.80	0	0.00	24.85	2	2,401	0.08%
2023/04/19	5	25.58	3	25.53	25.30	2	2,431	0.08%
2023/04/18	1	25.75	20.3	25.98	25.60	-19.3	2,415	-0.80%
2023/04/17	2	25.25	0.1	25.35	25.40	1.9	2,323	0.08%
2023/04/14	4.2	25.20	6	25.15	25.15	-1.8	2,311	-0.08%
2023/04/13	3	25.15	0.6	25.31	25.05	2.4	2,302	0.10%
2023/04/12	16	25.49	0	0.00	25.55	16	2,280	0.70%
2023/04/11	5	25.20	0	0.00	25.20	5	2,262	0.22%
2023/04/07	3	24.85	0	0.00	24.85	3	2,248	0.13%
2023/04/06	0	0.00	3	24.70	24.70	-3	2,250	-0.13%
2023/03/31	4	25.10	0	0.00	24.90	4	2,248	0.18%
2023/03/30	0	0.00	1.5	25.19	25.05	-1.5	2,231	-0.07%
2023/03/29	0	0.00	20	24.35	24.20	-20	2,172	-0.92%
2023/03/28	0	0.00	0.2	24.93	24.50	-0.2	2,168	-0.01%
2023/03/27	0	25.00	0	0.00	24.85	0	2,152	0.00%
2023/03/24	1	25.10	0.4	25.28	25.05	0.6	2,162	0.03%
2023/03/23	3	24.85	0	0.00	25.00	3	2,152	0.14%
2023/03/21	1	25.25	0	0.00	25.25	1	2,122	0.05%
2023/03/20	0	25.30	0	0.00	25.25	0	2,113	0.00%
2023/03/17	1	24.95	7	25.09	24.95	-6	2,120	-0.28%
2023/03/16	6	25.04	0.7	25.28	25.05	5.3	2,132	0.25%
2023/03/15	2	26.00	3.3	25.88	25.70	-1.3	2,140	-0.06%
2023/03/14	0	0.00	0.1	25.45	25.20	-0.1	2,165	0.00%
2023/03/13	0.2	24.90	0.1	25.50	25.30	0.1	2,246	0.00%
2023/03/10	0	0.00	0.2	25.90	25.45	-0.2	2,259	-0.01%
2023/03/08	5	26.55	12.8	26.33	26.50	-7.8	2,247	-0.35%
2023/03/07	11	26.33	1	26.25	26.20	10	2,214	0.45%
2023/03/06	5	26.20	0	0.00	26.15	5	2,209	0.23%
2023/03/03	1	26.20	1	25.95	26.05	0	2,209	0.00%
2023/03/01	7	25.83	8	25.90	25.80	-1	2,243	-0.04%
2023/02/24	1	26.65	2	26.18	26.10	-1	2,231	-0.04%
2023/02/23	2	26.25	8	26.65	26.35	-6	2,185	-0.27%
2023/02/22	1	25.55	0	0.00	25.90	1	2,141	0.05%
2023/02/21	3	26.23	2	26.10	26.00	1	2,133	0.05%
2023/02/20	35	26.77	3.5	26.75	26.50	31.5	2,140	1.47%
2023/02/17	0	0.00	1	25.75	26.20	-1	2,082	-0.05%
2023/02/16	2	25.73	2	25.60	25.90	0	2,074	0.00%
2023/02/15	0	0.00	1	25.35	25.45	-1	2,113	-0.05%
2023/02/14	1	25.75	2	25.70	25.60	-1	2,108	-0.05%
2023/02/10	4	25.56	7.5	25.62	25.60	-3.5	2,136	-0.16%
2023/02/09	6	26.38	6	26.50	26.25	0	2,069	0.00%
2023/02/08	13	26.22	25	25.91	26.55	-12	1,913	-0.63%
2023/02/06	1	24.95	2	25.20	24.85	-1	1,661	-0.06%
2023/02/03	0	0.00	1	24.90	24.95	-1	1,652	-0.06%
2023/02/02	4	24.83	0	0.00	24.70	4	1,596	0.25%
2023/01/31	1	23.70	0	0.00	23.80	1	1,562	0.06%
2023/01/16	0	0.00	0.2	22.90	22.60	-0.2	1,560	-0.01%
2023/01/13	0.5	23.05	0.8	22.95	22.75	-0.3	1,564	-0.02%
2023/01/11	0	0.00	2	23.10	23.10	-2	1,595	-0.13%
2023/01/10	0.4	23.05	2	23.35	23.25	-1.6	1,621	-0.10%
2023/01/09	1.2	23.41	0.6	23.73	23.25	0.6	1,651	0.04%
2023/01/06	0	0.00	0	23.30	23.15	0	1,654	0.00%
2023/01/05	1	22.80	0	0.00	22.70	1	1,704	0.06%
2023/01/04	0	22.85	0	0.00	22.70	0	1,723	0.00%
2022/12/29	1	22.15	0.7	22.41	22.35	0.3	1,856	0.02%
2022/12/28	1	22.60	0.3	22.90	22.40	0.7	1,886	0.04%
2022/12/27	0	0.00	2	22.95	22.90	-2	1,910	-0.10%
2022/12/26	1	22.90	2	22.70	22.65	-1	1,920	-0.05%
2022/12/20	2	23.15	2	23.20	23.00	0	2,032	0.00%
2022/12/19	2	23.80	0	0.00	23.80	2	2,097	0.10%
2022/12/16	2.2	24.25	0	0.00	24.15	2.2	2,121	0.10%
2022/12/14	0	0.00	0.2	25.00	24.90	-0.2	2,190	-0.01%
2022/12/13	0	24.60	0	0.00	24.60	0	2,254	0.00%
2022/12/09	0	0.00	2	24.85	24.60	-2	2,692	-0.07%
2022/12/08	0	0.00	1	24.90	24.95	-1	2,700	-0.04%
2022/12/07	4	24.50	2	24.30	24.20	2	2,690	0.07%
2022/12/06	1.3	24.75	0	0.00	24.60	1.3	2,733	0.05%
2022/12/05	7.3	26.01	1	25.60	25.50	6.3	2,702	0.23%
2022/12/02	2	25.70	19	25.31	25.55	-17	2,631	-0.65%
2022/12/01	0.1	25.15	40	25.19	25.20	-39.9	2,620	-1.52%
2022/11/29	0	0.00	2	24.50	24.55	-2	2,664	-0.08%
2022/11/28	0	0.00	0	25.00	24.55	0	2,673	0.00%
2022/11/25	1	25.00	0	0.00	24.55	1	2,679	0.04%
2022/11/24	52	25.17	13	25.02	25.05	39	2,680	1.46%
2022/11/18	1	24.80	0	0.00	24.20	1	2,777	0.04%
2022/11/14	0	0.00	5	24.10	24.20	-5	2,762	-0.18%
2022/11/11	0	0.00	28	24.18	24.10	-28	2,778	-1.01%
2022/11/10	0.1	24.50	0	0.00	24.50	0.1	2,753	0.00%
2022/11/09	1	24.40	1	24.35	24.35	0	2,768	0.00%
2022/11/07	1	23.90	5	23.75	23.70	-4	2,923	-0.14%
2022/11/03	5	23.10	0	0.00	23.20	5	2,969	0.17%
2022/11/01	2	22.80	0	0.00	22.65	2	2,976	0.07%
2022/10/31	1	22.65	0	0.00	22.55	1	2,980	0.03%
2022/10/27	0	0.00	1	22.30	22.50	-1	3,019	-0.03%
2022/10/21	0	0.00	6	22.05	21.80	-6	3,071	-0.20%
2022/10/20	2	22.35	0	0.00	22.35	2	3,111	0.06%
2022/10/18	3	22.65	0	0.00	22.65	3	3,160	0.09%
2022/10/17	1	21.55	1	21.75	22.70	0	3,291	0.00%
2022/10/14	0	0.00	3	22.33	22.35	-3	3,456	-0.09%
2022/10/13	0	0.00	37	20.54	20.35	-37	3,744	-0.99%
2022/10/12	0	0.00	10	22.45	22.15	-10	3,737	-0.27%
2022/10/07	2	23.90	1	24.00	23.90	1	3,875	0.03%
2022/10/06	1	24.15	1	24.15	24.10	0	3,973	0.00%
2022/10/05	2	23.95	2	23.90	23.60	0	4,005	0.00%
2022/10/04	2	23.45	3	23.35	23.60	-1	4,093	-0.02%
2022/10/03	0	0.00	3	22.62	22.60	-3	4,092	-0.07%
2022/09/30	0	0.00	1	22.55	22.50	-1	4,135	-0.02%
2022/09/29	3	22.42	2	22.53	22.35	1	4,173	0.02%
2022/09/28	7	22.23	0	0.00	21.95	7	4,237	0.17%
2022/09/27	6	22.65	7	22.99	23.25	-1	4,219	-0.02%
2022/09/26	16	23.09	24	22.65	22.60	-8	4,227	-0.19%
2022/09/23	2	24.63	1	24.35	24.40	1	4,290	0.02%
2022/09/22	3	24.27	3	24.38	24.30	0	4,483	0.00%
2022/09/21	3	24.72	4	24.79	24.75	-1	4,502	-0.02%
2022/09/20	5	25.35	5	25.25	25.25	0	4,480	0.00%
2022/09/19	4	25.73	2	26.05	25.85	2	4,444	0.04%
2022/09/16	34	26.82	20	26.72	26.75	14	4,354	0.32%
2022/09/15	1	24.95	3	24.95	25.15	-2	4,087	-0.05%
2022/09/14	2	24.70	0	0.00	24.80	2	4,113	0.05%
2022/09/13	2	25.55	2	25.33	25.25	0	4,128	0.00%
2022/09/12	0	0.00	2	25.00	24.90	-2	4,159	-0.05%
2022/09/08	8	24.30	8	24.83	24.85	0	4,220	0.00%
2022/09/07	2	24.05	5	24.50	24.30	-3	4,276	-0.07%
2022/09/06	1	24.30	0	0.00	24.30	1	4,314	0.02%
2022/09/05	6	25.45	0	0.00	25.25	6	4,328	0.14%
2022/09/02	12	26.12	0	0.00	25.95	12	4,416	0.27%
2022/09/01	4	26.35	0	0.00	26.20	4	4,490	0.09%
2022/08/31	1	26.30	0	0.00	26.35	1	4,522	0.02%
2022/08/30	2	26.20	0	0.00	26.20	2	4,566	0.04%
2022/08/29	1	26.20	8	26.09	26.05	-7	4,584	-0.15%
2022/08/26	3	27.05	1	26.90	26.90	2	4,604	0.04%
2022/08/25	5	26.95	10	26.88	26.95	-5	4,627	-0.11%
2022/08/24	2	26.35	4	26.15	26.15	-2	4,615	-0.04%
2022/08/23	0	0.00	3	26.10	26.10	-3	4,726	-0.06%
2022/08/22	0	0.00	3	26.45	26.30	-3	4,794	-0.06%
2022/08/19	5	26.75	3	26.75	26.75	2	4,801	0.04%
2022/08/18	6	26.25	6	26.52	26.55	0	4,807	0.00%
2022/08/17	7	26.41	5	26.25	26.25	2	4,826	0.04%
2022/08/16	6	26.63	0	0.00	26.35	6	4,838	0.12%
2022/08/15	9	26.36	5	26.29	26.60	4	4,858	0.08%
2022/08/12	3	27.50	3	28.05	28.10	0	4,734	0.00%
2022/08/11	6	27.71	0	0.00	27.30	6	4,772	0.13%
2022/08/10	0	0.00	2	27.80	27.80	-2	4,783	-0.04%
2022/08/09	6	28.02	7	28.08	28.10	-1	4,838	-0.02%
2022/08/08	2	28.25	11	28.25	28.25	-9	4,961	-0.18%
2022/08/05	0	0.00	11	28.47	28.45	-11	5,096	-0.22%
2022/08/04	9	27.59	3	27.80	27.90	6	5,147	0.12%
2022/08/03	11	27.94	20	28.08	27.80	-9	5,194	-0.17%
2022/08/02	0	0.00	22	28.26	28.30	-22	5,227	-0.42%
2022/08/01	3	28.85	10	28.85	28.85	-7	5,249	-0.13%
2022/07/29	9	29.06	0	0.00	28.95	9	5,277	0.17%
2022/07/28	3	29.42	3	29.45	28.85	0	5,430	0.00%
2022/07/27	3	28.98	23	29.12	29.30	-20	5,404	-0.37%
2022/07/26	10	28.81	0	0.00	28.75	10	5,373	0.19%
2022/07/25	2	29.35	10	29.30	29.45	-8	5,371	-0.15%
2022/07/22	26	29.97	6	29.96	29.90	20	5,370	0.37%
2022/07/21	35	29.75	4	29.68	30.10	31	5,286	0.59%
2022/07/20	6	29.82	16	29.70	29.10	-10	5,115	-0.20%
2022/07/19	32	27.73	12	27.88	27.95	20	4,844	0.41%
2022/07/15	3	27.25	11	27.27	26.95	-8	5,025	-0.16%
2022/07/13	10	27.80	6	27.83	27.70	4	4,869	0.08%
2022/07/12	15	27.23	2	27.10	26.50	13	4,808	0.27%
2022/07/11	1	28.50	0	0.00	28.50	1	4,780	0.02%
2022/07/07	6	27.66	34	28.12	28.10	-28	4,809	-0.58%
2022/07/06	5	28.25	1	27.70	27.70	4	4,808	0.08%
2022/07/04	10	28.51	45	28.37	28.45	-35	4,773	-0.73%
2022/07/01	7	29.16	13	28.54	28.55	-6	4,815	-0.12%
2022/06/30	12	30.96	12	31.05	30.85	0	4,766	0.00%
2022/06/28	4	29.95	0	0.00	30.05	4	4,808	0.08%
2022/06/24	20	30.15	0	0.00	29.60	20	5,170	0.39%
2022/06/23	6	29.18	3	29.40	29.35	3	5,156	0.06%
2022/06/22	3	30.40	2	29.75	29.75	1	5,153	0.02%
2022/06/21	0.5	31.15	0	0.00	31.10	0.5	5,227	0.01%
2022/06/20	6	30.84	38	30.87	29.65	-32	5,299	-0.60%
2022/06/17	4	31.58	0	0.00	31.60	4	5,223	0.08%
2022/06/16	13	33.24	0	0.00	32.20	13	5,176	0.25%
2022/06/15	10	33.02	1	33.35	33.25	9	5,162	0.17%
2022/06/14	41	32.97	15	33.08	33.35	26	5,151	0.50%
2022/06/13	33	33.69	2	33.75	33.40	31	5,148	0.60%
2022/06/10	16	35.48	2	35.43	35.40	14	5,061	0.28%
2022/06/09	11	36.54	8	36.63	36.40	3	4,991	0.06%
2022/06/08	0	0.00	2	36.73	36.75	-2	4,992	-0.04%
2022/06/07	1	36.40	0	0.00	36.35	1	4,973	0.02%
2022/06/06	3	36.28	1	36.40	36.25	2	4,982	0.04%
2022/06/02	0	0.00	7	36.84	36.80	-7	5,005	-0.14%
2022/06/01	7	37.03	1	37.10	36.65	6	4,991	0.12%
2022/05/31	3	36.88	10	36.87	37.00	-7	4,946	-0.14%
2022/05/30	3	36.42	2	36.40	36.45	1	4,853	0.02%
2022/05/27	5	35.85	0	0.00	35.85	5	4,814	0.10%
2022/05/26	15	35.75	13	35.62	35.45	2	4,831	0.04%
2022/05/25	2	35.95	0	0.00	35.95	2	4,831	0.04%
2022/05/24	2	35.58	4	35.58	35.25	-2	4,852	-0.04%
2022/05/20	3	36.05	0	0.00	35.95	3	4,843	0.06%
2022/05/18	5	35.87	0	0.00	35.75	5	4,755	0.11%
2022/05/17	0	0.00	1	35.90	35.80	-1	4,717	-0.02%
2022/05/16	2	35.68	13	35.97	35.20	-11	4,763	-0.23%
2022/05/13	1	34.80	20.5	34.82	35.10	-19.5	4,721	-0.41%
2022/05/12	6	34.16	7	33.69	33.60	-1	4,620	-0.02%
2022/05/11	0	0.00	11	34.71	34.60	-11	4,586	-0.24%
2022/05/09	10	34.40	6	33.55	33.50	4	4,581	0.09%
2022/05/06	2	34.50	5	34.63	34.90	-3	4,585	-0.07%
2022/05/05	5	35.93	21	35.67	35.30	-16	4,605	-0.35%
2022/05/04	0	0.00	1	34.05	34.10	-1	4,478	-0.02%
2022/05/03	0	0.00	3	33.43	33.65	-3	4,509	-0.07%
2022/04/29	6	33.55	3	33.10	33.15	3	4,559	0.07%
2022/04/28	11	33.54	0	0.00	33.05	11	4,585	0.24%
2022/04/27	2.1	32.23	0	0.00	33.00	2.1	4,581	0.05%
2022/04/25	6.1	33.96	0	0.00	34.00	6.1	4,552	0.13%
2022/04/22	7	35.90	3	35.83	35.75	4	4,546	0.09%
2022/04/21	8	36.81	14	36.53	36.70	-6	4,585	-0.13%
2022/04/20	0	0.00	9	35.88	35.90	-9	4,424	-0.20%
2022/04/18	3	34.07	7	33.90	33.95	-4	4,543	-0.09%
2022/04/15	3	35.35	0	0.00	34.95	3	4,592	0.07%
2022/04/14	1	34.50	0	0.00	35.40	1	4,677	0.02%
2022/04/13	10	34.70	2	34.70	34.95	8	4,706	0.17%
2022/04/12	1	33.45	0	0.00	33.50	1	5,002	0.02%
2022/04/11	0.2	34.19	0	0.00	34.00	0.2	5,567	0.00%
2022/04/08	0.1	35.20	2	35.38	35.40	-1.9	5,551	-0.03%
2022/04/07	17	35.84	0	0.00	34.90	17	5,572	0.31%
2022/04/06	4	37.11	3	36.83	36.80	1	5,606	0.02%
2022/04/01	1	36.70	12	37.29	37.30	-11	5,591	-0.20%
2022/03/31	7	37.05	17	37.39	36.85	-10	5,538	-0.18%
2022/03/30	22	37.17	21	36.91	36.50	1	5,398	0.02%
2022/03/29	0	0.00	1	35.20	34.95	-1	5,066	-0.02%
2022/03/28	0	0.00	2	34.00	34.35	-2	5,102	-0.04%
2022/03/25	12	35.04	3	34.92	34.55	9	5,198	0.17%
2022/03/24	6	35.60	0	0.00	35.40	6	5,192	0.12%
2022/03/23	3	35.52	5	35.37	35.85	-2	5,141	-0.04%
2022/03/18	1	33.85	11	33.91	34.50	-10	5,348	-0.19%
2022/03/17	0	0.00	1	33.10	33.65	-1	5,419	-0.02%
2022/03/16	3	32.10	0	0.00	32.00	3	5,540	0.05%
2022/03/15	10	32.55	7	32.66	32.25	3	5,678	0.05%
2022/03/11	4	33.63	20	33.70	33.65	-16	5,927	-0.27%
2022/03/10	20	33.50	10	33.50	33.55	10	6,021	0.17%
2022/03/08	0	0.00	1	33.00	31.90	-1	6,357	-0.02%
2022/03/07	2	33.20	0	0.00	33.20	2	6,523	0.03%
2022/03/03	2	35.60	1	35.45	35.45	1	6,889	0.01%
2022/03/01	0	0.00	1	34.70	34.70	-1	7,240	-0.01%
2022/02/25	0	0.00	1	33.80	33.80	-1	7,377	-0.01%
2022/02/24	2	33.65	0.2	34.45	33.50	1.8	7,578	0.02%
2022/02/23	0	0.00	3	34.82	34.65	-3	7,656	-0.04%
2022/02/22	4	34.49	4	34.55	34.45	0	7,912	0.00%
2022/02/21	1	35.50	0	0.00	35.40	1	8,381	0.01%
2022/02/18	0	0.00	2	35.70	35.80	-2	9,702	-0.02%
2022/02/17	2	36.08	0	0.00	35.95	2	10,065	0.02%
2022/02/16	3	36.77	3	36.35	36.30	0	10,956	0.00%
2022/02/15	0	0.00	14	36.58	36.25	-14	11,511	-0.12%
2022/02/14	0	35.30	0	0.00	34.90	0	11,760	0.00%
2022/02/10	1	36.60	7	36.36	36.40	-6	12,319	-0.05%
2022/02/09	9	36.66	2	36.60	36.70	7	12,438	0.06%
2022/02/08	3	35.70	3	35.85	35.80	0	12,686	0.00%
2022/02/07	1	35.55	5	35.14	35.75	-4	13,044	-0.03%
2022/01/26	2	34.05	9	34.03	33.75	-7	13,683	-0.05%
2022/01/25	9	34.12	3	33.95	33.70	6	15,412	0.04%
2022/01/24	1	34.40	1	34.75	34.95	0	15,995	0.00%
2022/01/21	3	34.95	2	35.45	35.00	1	16,155	0.01%
2022/01/20	2	35.95	3	36.00	36.10	-1	16,284	-0.01%
2022/01/18	5	36.55	1	37.10	36.50	4	16,785	0.02%
2022/01/17	0	0.00	4	36.64	36.90	-4	17,040	-0.02%
2022/01/14	10	34.89	19	35.17	35.50	-9	17,516	-0.05%
2022/01/13	3	36.12	3	36.30	36.05	0	17,827	0.00%
2022/01/12	1	36.50	6	36.46	36.30	-5	17,937	-0.03%
2022/01/11	6	36.84	2	36.80	36.35	4	18,098	0.02%
2022/01/10	6	36.95	4.2	37.10	37.05	1.9	18,078	0.01%
2022/01/07	15	37.83	6	37.45	37.45	9	18,091	0.05%
2022/01/06	4.1	38.73	0	0.00	39.10	4.1	17,986	0.02%
2022/01/05	30	39.59	3	39.62	39.20	27	17,999	0.15%
2022/01/04	79.3	40.44	93	40.37	41.30	-13.8	17,754	-0.08%
2022/01/03	1	38.55	2	38.63	38.60	-1	17,259	-0.01%
2021/12/30	3	38.98	0	0.00	38.85	3	17,319	0.02%
2021/12/29	0	0.00	10.8	39.09	39.00	-10.8	17,393	-0.06%
2021/12/28	4	38.79	10	39.13	39.00	-6	17,464	-0.03%
2021/12/24	7	38.46	7	38.56	38.45	0	17,767	0.00%
2021/12/23	1	39.20	2	39.08	38.75	-1	17,803	-0.01%
2021/12/22	1	38.80	4	39.15	38.80	-3	17,907	-0.02%
2021/12/21	10.1	39.05	7	38.86	38.80	3.1	18,165	0.02%
2021/12/20	3	38.15	6	38.18	38.30	-3	18,233	-0.02%
2021/12/17	3	38.42	4	38.36	38.35	-1	18,282	-0.01%
2021/12/16	7	39.26	13	39.26	39.25	-6	18,301	-0.03%
2021/12/15	8	38.86	14	38.35	38.90	-6	18,308	-0.03%
2021/12/14	15	38.09	9	38.80	38.05	6	18,310	0.03%
2021/12/13	14	38.57	1	39.00	38.55	13	18,304	0.07%
2021/12/10	16	39.46	4	39.39	39.20	12	18,346	0.07%
2021/12/09	20.1	40.85	21	41.15	40.40	-0.9	18,419	0.00%
2021/12/08	8	40.80	6	40.77	40.60	2	18,360	0.01%
2021/12/07	2	40.63	5	40.80	40.65	-3	18,450	-0.02%
2021/12/06	9	40.86	2	40.65	40.80	7	18,441	0.04%
2021/12/03	2.1	41.49	54	41.34	41.25	-51.9	18,607	-0.28%
2021/12/02	23	40.50	25	40.36	40.30	-2	18,681	-0.01%
2021/12/01	19	41.14	34	41.18	41.40	-15	18,887	-0.08%
2021/11/30	3	39.73	20	40.84	41.60	-17	19,204	-0.09%
2021/11/29	6	38.10	111.3	37.94	38.90	-105.3	20,669	-0.51%	大賣/鉅額交易
2021/11/26	13	38.90	5	38.79	38.55	8	21,153	0.04%
2021/11/25	16	40.57	11	40.56	40.15	5	21,179	0.02%
2021/11/24	22	39.65	27	39.98	39.60	-5	21,052	-0.02%
2021/11/23	31	40.35	6	40.27	39.90	25	21,047	0.12%
2021/11/22	22	41.15	44	41.16	41.15	-22	21,010	-0.10%
2021/11/19	18	41.06	15	41.66	40.80	3	21,284	0.01%
2021/11/18	148.5	42.14	40	42.01	41.40	108.5	21,203	0.51%	大買/鉅額交易
2021/11/17	97.2	43.08	113	43.43	42.35	-15.8	20,858	-0.08%	大賣/
2021/11/16	41	41.14	40.2	41.34	41.25	0.9	19,717	0.00%
2021/11/15	75	42.05	85	41.90	41.05	-10	19,620	-0.05%
2021/11/12	48.3	40.68	45.1	40.60	41.00	3.2	18,949	0.02%
2021/11/11	25	39.75	37	39.55	39.15	-12	18,495	-0.06%
2021/11/10	13	39.28	13	39.53	39.60	0	18,399	0.00%
2021/11/09	40	39.74	46	39.57	39.65	-6	18,452	-0.03%
2021/11/08	16	38.61	4	38.80	38.55	12	18,199	0.07%
2021/11/05	20.1	38.92	15.1	38.99	39.10	5	18,422	0.03%
2021/11/04	42	39.53	34	40.23	38.90	8	18,472	0.04%
2021/11/03	90.1	39.82	81	39.44	39.85	9.1	18,472	0.05%
2021/11/02	56.3	42.22	91.1	42.57	40.80	-34.8	18,042	-0.19%
2021/11/01	7	38.51	31	38.72	39.85	-24	16,524	-0.15%
2021/10/29	9	37.11	102	37.15	37.00	-93	16,330	-0.57%	大賣/
2021/10/28	20	37.25	19	37.33	36.75	1	16,435	0.01%
2021/10/27	6	36.73	11	36.90	36.60	-5	16,897	-0.03%
2021/10/26	14	37.56	21	37.73	37.05	-7	17,415	-0.04%
2021/10/25	16	37.06	9	37.10	37.15	7	17,709	0.04%
2021/10/22	12	37.07	79	36.87	37.60	-67	18,459	-0.36%
2021/10/21	37	36.90	12	35.96	35.60	25	19,126	0.13%
2021/10/20	8	35.34	24	35.72	36.05	-16	19,840	-0.08%
2021/10/19	93	35.23	17	35.11	35.25	76	21,324	0.36%
2021/10/18	11	33.41	0	0.00	33.75	11	24,167	0.05%
2021/10/15	1	33.85	4	33.79	34.00	-3	25,658	-0.01%
2021/10/13	2	32.15	0	0.00	32.00	2	26,992	0.01%
2021/10/12	3	33.15	0	0.00	33.15	3	27,638	0.01%
2021/10/08	3	34.68	2	34.63	34.55	1	28,093	0.00%
2021/10/07	21	34.60	21	34.35	34.70	0	28,820	0.00%
2021/10/06	31	33.44	31	33.89	33.10	0	31,899	0.00%
2021/10/05	5	33.10	201.1	31.45	33.25	-196.1	33,099	-0.59%	大賣/鉅額交易
2021/10/04	7	32.44	8	32.63	32.00	-1	33,868	0.00%
2021/10/01	11	33.86	4	35.11	33.60	7	34,108	0.02%
2021/09/30	2.1	36.20	2	36.15	36.05	0.1	34,293	0.00%
2021/09/29	8	36.51	1	36.10	36.05	7	34,450	0.02%
2021/09/28	15	37.63	15	37.72	37.60	0	34,776	0.00%
2021/09/27	6.1	36.74	1	36.81	37.05	5.1	34,636	0.01%
2021/09/24	3	36.27	1	36.20	36.00	2	34,690	0.01%
2021/09/23	6	36.73	10	36.17	36.00	-4	34,911	-0.01%
2021/09/22	4	36.38	5	36.27	36.10	-1	35,592	0.00%
2021/09/17	2	36.85	4.1	37.48	37.80	-2.1	36,401	-0.01%
2021/09/16	7	37.66	4	37.43	37.00	3	36,613	0.01%
2021/09/15	3	37.65	21.1	37.41	37.25	-18.1	36,646	-0.05%
2021/09/14	0	0.00	3	37.90	38.50	-3	36,735	-0.01%
2021/09/13	2	38.00	0	0.00	37.85	2	36,718	0.01%
2021/09/10	10	38.59	2	38.58	38.65	8	36,799	0.02%
2021/09/09	9	37.99	5	37.87	38.30	4	36,814	0.01%
2021/09/08	5	38.08	18	37.79	37.40	-13	36,885	-0.04%
2021/09/07	11	38.89	11.1	38.23	38.65	-0.1	36,887	0.00%
2021/09/06	14	40.51	55	39.77	39.10	-41	36,978	-0.11%
2021/09/03	69	41.73	72	41.65	41.70	-3	37,159	-0.01%
2021/09/02	229	42.88	78.1	42.49	40.60	150.9	37,520	0.40%	大買/鉅額交易
2021/09/01	21	40.32	23.1	40.63	42.05	-2.1	36,735	-0.01%
2021/08/31	2	38.15	18	38.25	39.30	-16	36,422	-0.04%
2021/08/30	17	37.86	12	38.21	37.75	5	36,581	0.01%
2021/08/27	26	38.10	13	38.50	37.85	13	36,773	0.04%
2021/08/26	34	38.48	44	38.69	38.35	-10	36,824	-0.03%
2021/08/25	39	38.89	40	38.62	38.30	-1	36,876	0.00%
2021/08/24	32	37.79	20	38.28	37.50	12	36,777	0.03%
2021/08/23	19	38.38	13	38.17	38.55	6	36,876	0.02%
2021/08/20	17	37.06	5	37.01	37.05	12	37,038	0.03%
2021/08/19	8	37.55	8	37.30	36.50	0	37,228	0.00%
2021/08/18	9	37.19	1.1	35.18	37.60	7.9	37,207	0.02%
2021/08/17	2	37.33	2	37.03	35.15	0	37,852	0.00%
2021/08/16	11	37.61	5	37.29	37.50	6	37,897	0.02%
2021/08/13	16	38.24	4	38.39	37.40	12	37,806	0.03%
2021/08/12	0	0.00	5	38.67	39.45	-5	37,796	-0.01%
2021/08/11	78	39.62	8	38.85	38.20	70	37,955	0.18%
2021/08/10	65	40.52	24.2	40.11	40.45	40.8	37,974	0.11%
2021/08/09	9	40.80	5.3	41.47	40.30	3.7	37,904	0.01%
2021/08/06	24.2	42.55	11	42.45	42.15	13.2	37,815	0.03%
2021/08/05	4	43.40	14	43.45	43.05	-10	38,084	-0.03%
2021/08/04	14.1	43.54	4	43.78	43.30	10.1	38,435	0.03%
2021/08/03	3	43.07	13	43.14	43.40	-10	38,377	-0.03%
2021/08/02	26	43.48	21	44.30	42.85	5	38,306	0.01%
2021/07/30	29	43.49	21	44.05	43.40	8	38,010	0.02%
2021/07/29	61	44.19	32	43.53	43.10	29	37,638	0.08%
2021/07/28	55.2	41.24	77	41.63	42.45	-21.8	37,375	-0.06%
2021/07/27	111	45.44	52	44.69	43.40	59	37,014	0.16%	大買/
2021/07/26	45	46.29	89.5	46.53	46.50	-44.5	37,296	-0.12%
2021/07/23	122.5	46.16	85.5	45.77	44.90	37.1	38,235	0.10%	大買/
2021/07/22	240.1	44.15	213.1	44.18	44.70	27	36,872	0.07%	大買/大賣/
2021/07/21	103.1	43.85	157	43.81	43.90	-54	34,037	-0.16%	大買/大賣/
2021/07/20	51	38.39	56.1	38.90	39.95	-5.1	32,699	-0.02%
2021/07/19	53	39.20	108.2	39.34	38.95	-55.2	32,374	-0.17%	大賣/
2021/07/16	83	38.50	73	38.00	38.90	10	32,135	0.03%
2021/07/15	52	36.36	19	36.79	37.40	33	31,890	0.10%
2021/07/14	93.1	37.14	23	37.17	36.30	70.1	32,698	0.21%
2021/07/13	217.8	40.01	181	39.95	37.30	36.8	32,442	0.11%	大買/大賣/
2021/07/12	59	38.05	106.9	38.23	38.30	-47.9	29,554	-0.16%	大賣/
2021/07/09	35	33.98	262	33.19	34.85	-227	28,571	-0.79%	大賣/鉅額交易
2021/07/08	65	33.37	28	33.34	32.85	37	28,148	0.13%
2021/07/07	64.1	33.14	40	32.97	32.70	24.1	28,156	0.09%
2021/07/06	10	32.33	19	32.42	32.30	-9	28,388	-0.03%
2021/07/05	32	32.79	20	32.98	33.00	12	28,575	0.04%
2021/07/02	14	31.82	6.3	31.77	31.80	7.7	28,580	0.03%
2021/07/01	142.1	31.73	5	31.50	31.10	137.1	29,544	0.46%	大買/鉅額交易
2021/06/30	9	31.95	104	31.62	31.75	-95	30,540	-0.31%	大賣/
2021/06/29	53.4	32.49	63	32.18	31.95	-9.6	31,149	-0.03%
2021/06/28	132	33.53	69	33.95	33.95	63	30,862	0.20%	大買/
2021/06/25	19	32.62	49	32.46	32.00	-30	30,669	-0.10%
2021/06/24	5	31.83	5.2	31.90	31.95	-0.2	30,690	0.00%
2021/06/23	28.2	31.99	37	31.44	31.95	-8.8	30,916	-0.03%
2021/06/22	6	31.23	4.1	31.09	30.90	1.9	31,361	0.01%
2021/06/21	2	31.43	9	31.59	31.60	-7	32,370	-0.02%
2021/06/18	14	32.11	10	32.03	31.85	4	34,039	0.01%
2021/06/17	11	31.90	4	32.04	32.40	7	34,686	0.02%
2021/06/16	6	31.48	8	31.68	31.35	-2	34,671	-0.01%
2021/06/15	16	32.48	9.3	32.45	32.40	6.7	34,743	0.02%
2021/06/11	21.6	32.14	14	32.13	32.45	7.6	34,893	0.02%
2021/06/10	61.3	32.15	19	31.95	31.70	42.3	34,575	0.12%
2021/06/09	25	31.40	49	31.96	32.25	-24	34,075	-0.07%
2021/06/08	69	30.65	18	31.01	30.90	51	33,380	0.15%
2021/06/07	14	30.33	6	29.99	29.90	8	33,281	0.02%
2021/06/04	4	30.70	12	30.68	30.45	-8	33,080	-0.02%
2021/06/03	10	30.17	3	30.03	30.10	7	32,982	0.02%
2021/06/02	1	29.40	1	29.25	29.55	0	32,945	0.00%
2021/06/01	8	30.31	13	30.35	30.20	-5	32,837	-0.02%
2021/05/31	16	29.64	3	29.60	29.85	13	32,706	0.04%
2021/05/28	19	29.78	5	29.75	29.50	14	32,637	0.04%
2021/05/27	3	29.15	7	29.18	29.35	-4	32,590	-0.01%
2021/05/26	6	28.66	9	28.71	28.80	-3	32,422	-0.01%
2021/05/25	30	29.37	53	29.49	29.10	-23	32,412	-0.07%
2021/05/24	12	26.75	5	27.63	27.90	7	31,818	0.02%
2021/05/21	1	26.45	5	26.48	26.50	-4	31,924	-0.01%
2021/05/20	21	26.75	4	26.68	25.85	17	32,323	0.05%
2021/05/19	10	26.02	5	25.79	26.30	5	32,599	0.02%
2021/05/18	9	24.57	13	24.84	25.70	-4	33,039	-0.01%
2021/05/17	19	23.80	8	24.00	23.40	11	33,063	0.03%
2021/05/14	11	26.42	18	26.43	25.95	-7	32,994	-0.02%
2021/05/13	18	25.64	28	25.65	26.05	-10	32,962	-0.03%
2021/05/12	21	26.16	11	26.39	25.30	10	32,685	0.03%
2021/05/11	14	28.19	22	27.73	27.90	-8	32,489	-0.02%
2021/05/10	3	30.35	2	30.65	30.50	1	33,017	0.00%
2021/05/07	21	30.98	29	31.01	31.20	-8	35,030	-0.02%
2021/05/06	20	29.77	14	29.44	29.55	6	35,368	0.02%
2021/05/05	36	30.90	5	31.23	29.80	31	35,727	0.09%
2021/05/04	69	31.81	28	31.31	30.45	41	35,985	0.11%
2021/05/03	79	33.68	15	33.77	32.20	64	35,869	0.18%
2021/04/29	73	34.08	61	34.02	35.05	12	35,279	0.03%
2021/04/28	5	31.98	46	32.02	31.90	-41	34,789	-0.12%
2021/04/27	23	31.64	24	32.04	31.75	-1	36,626	0.00%
2021/04/26	2	32.25	84	32.05	32.15	-82	37,864	-0.22%
2021/04/23	8	32.04	6	32.11	32.15	2	38,967	0.01%
2021/04/22	32	32.10	24	32.95	30.80	8	39,286	0.02%
2021/04/21	25	33.18	8	33.19	33.05	17	39,685	0.04%
2021/04/20	61	33.76	65	33.62	33.75	-4	41,249	-0.01%
2021/04/19	24	31.72	18	31.67	32.25	6	41,999	0.01%
2021/04/16	6	31.09	16	31.10	30.95	-10	42,586	-0.02%
2021/04/15	20	30.98	16	30.73	31.30	4	42,652	0.01%
2021/04/14	35	29.92	45	29.69	30.10	-10	42,856	-0.02%
2021/04/13	20	31.39	16	31.58	30.90	4	42,534	0.01%
2021/04/12	29	31.25	80	31.46	30.95	-51	42,290	-0.12%
2021/04/09	35.1	33.00	32	32.87	32.40	3.1	41,776	0.01%
2021/04/08	18	33.28	18	33.02	32.85	0	41,548	0.00%
2021/04/07	41	34.14	10.3	33.85	33.15	30.7	41,705	0.07%
2021/04/06	48.1	32.75	74	33.24	34.10	-25.9	41,049	-0.06%
2021/04/01	34.2	30.75	77.1	31.06	31.05	-42.9	40,359	-0.11%
2021/03/31	36	30.64	0	0.00	30.00	36	39,621	0.09%
2021/03/30	13	30.73	44	30.62	30.90	-31	39,344	-0.08%
2021/03/29	2	29.73	7	29.59	29.55	-5	38,674	-0.01%
2021/03/26	26	29.31	4	29.58	29.30	22	38,476	0.06%
2021/03/25	13	29.90	33	30.65	29.60	-20	38,239	-0.05%
2021/03/24	29	30.78	52	31.07	30.50	-23	37,772	-0.06%
2021/03/23	137	30.54	40	30.78	30.90	97	36,947	0.26%	大買/
2021/03/22	49	26.95	22	27.73	28.80	27	35,152	0.08%
2021/03/19	0	26.35	6	25.55	26.25	-6	34,362	-0.02%
2021/03/18	1	25.90	3	26.15	26.00	-2	34,244	-0.01%
2021/03/17	16	26.33	31	26.36	26.25	-15	34,074	-0.04%
2021/03/16	26	25.61	8	25.84	25.75	18	33,715	0.05%
2021/03/15	11	25.55	7	25.61	25.40	4	33,655	0.01%
2021/03/12	5	24.99	7	25.25	24.85	-2	33,501	-0.01%
2021/03/11	4	25.13	26	25.24	25.40	-22	34,099	-0.06%
2021/03/10	14	24.31	8	24.48	23.95	6	34,468	0.02%
2021/03/09	9	23.77	9	23.86	23.90	0	34,459	0.00%
2021/03/08	16	24.61	2	24.68	24.25	14	34,373	0.04%
2021/03/05	2	24.58	0	0.00	24.75	2	34,369	0.01%
2021/03/04	7	24.81	0	0.00	24.70	7	34,334	0.02%
2021/03/03	2	25.28	5	24.99	25.30	-3	34,611	-0.01%
2021/03/02	9	25.91	6	25.75	25.55	3	34,445	0.01%
2021/02/26	3	25.80	9	25.81	25.75	-6	34,261	-0.02%
2021/02/25	7	25.69	7	25.68	25.50	0	34,209	0.00%
2021/02/24	15	25.51	9	25.66	25.45	6	34,275	0.02%
2021/02/23	8	26.13	19.8	26.19	26.05	-11.8	34,263	-0.03%
2021/02/22	15	27.21	24.9	26.95	26.80	-9.9	34,238	-0.03%
2021/02/19	60.9	26.56	58	26.45	26.65	2.9	33,748	0.01%
2021/02/18	35.8	26.11	16	26.14	26.50	19.8	33,377	0.06%
2021/02/17	20	24.68	20	24.85	24.90	0	32,857	0.00%
2021/02/05	17	23.86	9	24.07	23.80	8	32,472	0.02%
2021/02/04	8	24.46	20	24.09	23.90	-12	32,275	-0.04%
2021/02/03	17	24.22	20	24.36	24.30	-3	32,059	-0.01%
2021/02/02	11	24.24	6	24.39	24.15	5	31,898	0.02%
2021/02/01	79.5	24.82	59.3	24.66	23.80	20.2	31,660	0.06%
2021/01/29	42.8	26.71	77	27.03	25.10	-34.2	30,816	-0.11%
2021/01/28	37.1	25.47	102	25.54	25.80	-64.9	28,568	-0.23%	大賣/
2021/01/27	15	25.55	20	25.70	25.60	-5	27,891	-0.02%
2021/01/26	48.9	25.40	35	25.52	25.00	13.9	27,254	0.05%
2021/01/25	6	25.18	2	25.20	25.15	4	26,603	0.02%
2021/01/22	26	25.07	31	24.89	25.25	-5	26,066	-0.02%
2021/01/21	96	25.71	60	25.98	25.10	36	25,197	0.14%
2021/01/20	184	26.41	99	25.42	24.65	85	23,693	0.36%	大買/
2021/01/19	39	26.47	32.3	26.64	27.20	6.7	21,667	0.03%
2021/01/18	24	23.50	62	23.53	24.75	-38	20,346	-0.19%
2021/01/15	58	22.44	30	22.39	22.50	28	19,028	0.15%
2021/01/14	47	23.09	34	23.29	23.00	13	18,428	0.07%
2021/01/13	65.3	21.80	47	22.71	23.40	18.3	17,516	0.10%
2021/01/12	59	22.35	97	22.05	22.45	-38	15,549	-0.24%
2021/01/11	53	19.90	35	20.06	20.45	18	13,671	0.13%
2021/01/08	77	18.57	16	18.72	18.60	61	12,564	0.49%
2021/01/07	47	18.76	39	18.59	18.45	8	12,293	0.07%
2021/01/06	44	17.44	12	17.54	17.75	32	11,846	0.27%
2021/01/05	27	18.03	27	18.07	18.05	0	11,715	0.00%
2021/01/04	10	18.44	1	18.40	18.50	9	11,613	0.08%
2020/12/31	28	18.38	9	18.60	18.30	19	11,740	0.16%
2020/12/30	92	18.67	7	18.94	18.60	85	11,563	0.74%
2020/12/29	15	18.22	47	18.44	18.10	-32	10,972	-0.29%
2020/12/28	42	17.90	32	17.85	18.30	10	10,507	0.10%
2020/12/25	9.3	17.40	5	17.55	17.30	4.3	9,995	0.04%
2020/12/24	0	0.00	6	17.28	17.45	-6	9,851	-0.06%
2020/12/23	5	16.60	5	16.90	16.80	0	9,704	0.00%
2020/12/21	15	16.77	10	16.95	16.95	5	9,927	0.05%
2020/12/18	10	17.13	10	17.10	17.10	0	10,233	0.00%
2020/12/17	14	17.08	22	17.24	17.65	-8	10,274	-0.08%
2020/12/16	0	0.00	5	17.22	16.95	-5	10,266	-0.05%
2020/12/15	16	17.01	8	16.80	16.65	8	10,405	0.08%
2020/12/14	8	17.28	10	17.40	17.15	-2	10,400	-0.02%
2020/12/11	10	16.98	26	17.37	17.20	-16	10,518	-0.15%
2020/12/10	18	16.74	36	16.83	16.75	-18	10,700	-0.17%
2020/12/09	5	17.35	28	17.31	17.45	-23	10,629	-0.22%
2020/12/08	25	17.05	9	17.11	17.05	16	10,524	0.15%
2020/12/07	62	17.79	20	18.59	17.65	42	10,374	0.40%
2020/12/04	23	16.90	119	17.08	17.35	-96	9,681	-0.99%	大賣/
2020/12/03	21	16.05	2	16.15	15.85	19	9,117	0.21%
2020/12/02	21	15.92	0	0.00	16.05	21	9,171	0.23%
2020/12/01	1	15.75	33	15.84	15.95	-32	9,151	-0.35%
2020/11/30	7	15.64	3	15.57	15.60	4	9,051	0.04%
2020/11/27	48	15.99	27	15.88	15.75	21	9,069	0.23%
2020/11/26	4	15.40	9	15.45	15.45	-5	8,817	-0.06%
2020/11/25	5	15.30	32	15.38	15.30	-27	8,760	-0.31%
2020/11/24	11	15.15	18	15.30	15.05	-7	8,651	-0.08%
2020/11/23	19	15.61	17	15.56	15.50	2	8,496	0.02%
2020/11/20	30	15.55	32	15.50	15.75	-2	8,207	-0.02%
2020/11/19	8	15.43	91	15.25	15.55	-83	7,947	-1.04%
2020/11/18	6	14.85	2	14.95	14.85	4	7,645	0.05%
2020/11/17	57	15.10	8	14.76	14.85	49	7,635	0.64%
2020/11/16	30	14.83	2	14.85	14.95	28	7,625	0.37%
2020/11/13	0	0.00	1	14.40	14.30	-1	7,527	-0.01%
2020/11/12	2	14.23	0	0.00	14.30	2	7,604	0.03%
2020/11/11	3	14.48	11	14.50	14.45	-8	7,824	-0.10%
2020/11/10	11	14.69	1	14.75	14.65	10	7,850	0.13%
2020/11/09	9	14.74	7	14.89	15.10	2	7,770	0.03%
2020/11/06	1	14.40	5	14.50	14.55	-4	7,636	-0.05%
2020/11/05	1	14.30	2	14.33	14.25	-1	7,691	-0.01%
2020/11/04	0	0.00	1	14.40	14.35	-1	7,775	-0.01%
2020/11/03	0	0.00	14	14.25	14.35	-14	7,764	-0.18%
2020/11/02	3	13.93	26	14.04	13.95	-23	7,761	-0.30%
2020/10/30	0	0.00	3	14.22	14.10	-3	7,799	-0.04%
2020/10/29	1	14.00	20	14.04	14.35	-19	7,783	-0.24%
2020/10/28	10	14.52	0	0.00	14.35	10	7,770	0.13%
2020/10/27	32.1	14.78	5	14.85	14.75	27.1	7,785	0.35%
2020/10/26	36	15.05	25	15.05	15.00	11	7,745	0.14%
2020/10/23	1	14.70	7	14.73	14.80	-6	7,649	-0.08%
2020/10/22	24	14.76	20	14.90	14.75	4	7,754	0.05%
2020/10/21	3	14.85	0	0.00	14.85	3	7,710	0.04%
2020/10/20	8	14.89	2	14.93	14.90	6	7,685	0.08%
2020/10/19	1	14.70	16	14.74	14.85	-15	7,633	-0.20%
2020/10/16	5	14.50	0	0.00	14.30	5	7,607	0.07%
2020/10/15	5	14.55	10	14.70	14.65	-5	7,670	-0.07%
2020/10/14	25	14.55	5	14.55	14.55	20	7,604	0.26%
2020/10/13	5	14.40	3	14.50	14.40	2	7,542	0.03%
2020/10/12	1	14.30	1	14.35	14.30	0	7,481	0.00%
2020/10/08	7	14.19	3	14.47	14.50	4	7,420	0.05%
2020/10/06	0	0.00	1	13.90	13.80	-1	7,165	-0.01%
2020/09/25	6	13.88	1	14.00	13.45	5	7,431	0.07%
2020/09/24	1	13.90	1	14.30	13.85	0	7,279	0.00%
2020/09/23	21	14.66	7	14.87	14.45	14	7,098	0.20%
2020/09/22	8	14.81	5	14.77	14.85	3	6,737	0.04%
2020/09/21	15	14.78	7	14.71	14.50	8	6,512	0.12%
2020/09/18	4	14.78	4	14.66	14.80	0	6,267	0.00%
2020/09/17	1	14.15	15	14.13	14.25	-14	6,221	-0.23%
2020/09/16	7	14.23	20	14.43	14.10	-13	6,800	-0.19%
2020/09/15	2	14.10	26	14.11	14.30	-24	6,620	-0.36%
2020/09/14	3	13.70	3	13.55	13.75	0	6,339	0.00%
2020/09/11	6	13.39	4	13.35	13.35	2	6,260	0.03%
2020/09/10	2	13.58	0	0.00	13.55	2	6,194	0.03%
2020/09/09	4	13.59	7	13.49	13.80	-3	6,106	-0.05%
2020/09/08	4	13.34	5	13.46	13.25	-1	5,988	-0.02%
2020/09/07	8	13.58	1	13.50	13.40	7	5,936	0.12%
2020/09/04	0	0.00	1	12.90	13.25	-1	5,770	-0.02%
2020/09/03	6	13.08	6	13.08	13.05	0	5,723	0.00%
2020/09/02	0	0.00	1	12.85	12.85	-1	5,662	-0.02%
2020/09/01	0	0.00	13	13.02	13.15	-13	5,580	-0.23%
2020/08/28	0	0.00	5	12.35	12.35	-5	5,451	-0.09%
2020/08/27	2	12.45	0	0.00	12.40	2	5,582	0.04%
2020/08/25	2	12.35	0	0.00	12.30	2	5,921	0.03%
2020/08/21	6	12.25	0	0.00	12.25	6	6,054	0.10%
2020/08/20	2	11.85	10	12.53	11.90	-8	6,181	-0.13%
2020/08/19	18	13.02	3	13.18	12.80	15	6,033	0.25%
2020/08/18	0	0.00	5	13.30	13.30	-5	5,918	-0.08%
2020/08/17	32	13.29	5	13.33	13.30	27	5,829	0.46%
2020/08/14	0	0.00	1	12.90	12.85	-1	5,617	-0.02%
2020/08/13	0	0.00	9	12.60	12.60	-9	5,681	-0.16%
2020/08/12	0	0.00	5	12.35	12.55	-5	5,981	-0.08%
2020/08/11	17	12.74	1	12.80	12.50	16	5,960	0.27%
2020/08/10	0.7	12.75	10	12.60	12.80	-9.3	5,888	-0.16%
2020/08/07	1	12.40	15	12.30	12.30	-14	5,860	-0.24%
2020/08/06	1	12.60	0	0.00	12.40	1	5,846	0.02%
2020/08/05	7	12.55	2	12.65	12.50	5	5,828	0.09%
2020/08/03	1	12.20	0	0.00	12.25	1	5,776	0.02%
2020/07/31	17	12.39	1	12.70	12.30	16	5,777	0.28%
2020/07/30	0	0.00	2	12.55	12.50	-2	5,750	-0.03%
2020/07/29	0	0.00	2	12.38	12.20	-2	5,704	-0.04%
2020/07/28	15	12.52	15	12.39	12.00	0	5,652	0.00%
2020/07/27	8	12.36	5	12.10	12.10	3	5,499	0.05%
2020/07/24	5	12.41	1	12.70	12.30	4	5,494	0.07%
2020/07/23	6	12.62	1	12.60	12.60	5	5,524	0.09%
2020/07/22	3	12.68	5	12.78	12.70	-2	5,481	-0.04%
2020/07/21	5	12.00	0	0.00	12.35	5	5,320	0.09%
2020/07/17	0	0.00	2	11.83	11.65	-2	5,190	-0.04%
2020/07/13	2	12.10	4	12.20	12.25	-2	5,143	-0.04%
2020/07/10	2.6	12.37	18	12.54	12.30	-15.4	5,133	-0.30%
2020/07/09	14	12.89	6	12.95	12.80	8	5,143	0.16%
2020/07/08	7	12.94	3	12.65	12.75	4	5,060	0.08%
2020/07/07	3	12.47	1	12.50	12.40	2	4,929	0.04%
2020/07/06	4	12.60	7	12.61	12.75	-3	4,853	-0.06%
2020/07/03	9	12.43	3	12.48	12.45	6	4,761	0.13%
2020/07/02	1	12.40	0.4	12.45	12.40	0.6	4,707	0.01%
2020/07/01	5	12.44	2	12.45	12.45	3	4,675	0.06%
2020/06/30	3	12.15	0	0.00	12.20	3	4,597	0.07%
2020/06/29	0	0.00	7	12.21	12.25	-7	4,544	-0.15%
2020/06/24	4	12.75	0	0.00	12.45	4	4,384	0.09%
2020/06/23	18	12.54	16	12.35	12.85	2	4,210	0.05%
2020/06/22	0	0.00	2	11.80	11.80	-2	3,549	-0.06%
2020/06/19	2	11.85	0	0.00	11.95	2	3,526	0.06%
2020/06/17	0	0.00	1	11.30	11.30	-1	3,399	-0.03%
2020/06/11	5	11.50	0	0.00	11.50	5	3,424	0.15%
2020/06/10	5	12.00	0	0.00	11.95	5	3,385	0.15%
2020/06/09	10	11.80	7	11.90	11.80	3	3,404	0.09%
2020/06/08	14	11.89	0	0.00	11.75	14	3,432	0.41%
2020/06/05	0	0.00	1	11.95	11.90	-1	3,389	-0.03%
2020/06/03	0	0.00	17	12.00	12.20	-17	3,330	-0.51%
2020/06/02	11	11.71	0	0.00	11.70	11	3,192	0.34%
2020/06/01	6	11.86	1	11.80	12.05	5	3,124	0.16%
2020/05/28	8	11.54	0	0.00	11.25	8	2,799	0.29%
2020/05/27	0	0.00	1	10.70	11.45	-1	2,624	-0.04%
2020/05/25	0	0.00	56	10.52	10.55	-56	2,457	-2.28%
2020/05/21	10	10.85	6	10.86	10.80	4	2,429	0.16%
2020/05/20	1	10.70	1	10.90	10.95	0	2,382	0.00%
2020/05/19	62	10.55	26	10.63	11.15	36	2,225	1.62%
2020/05/18	6	10.07	0	0.00	10.15	6	1,905	0.31%
2020/05/14	0	0.00	10	10.55	10.50	-10	1,853	-0.54%
2020/05/07	0	0.00	10	10.60	10.50	-10	1,758	-0.57%
2020/05/06	1	10.70	0	0.00	10.40	1	1,750	0.06%
2020/04/30	10	10.60	10	10.65	10.60	0	1,724	0.00%
2020/04/27	0	0.00	10	10.23	10.25	-10	1,800	-0.56%
2020/04/24	15	10.35	0	0.00	10.10	15	1,821	0.82%
2020/04/23	0	0.00	5	10.10	10.20	-5	1,793	-0.28%
2020/04/21	10	9.86	0	0.00	9.65	10	1,779	0.56%
2020/04/15	10	10.20	0	0.00	10.15	10	1,828	0.55%
2020/04/09	5	9.59	0	0.00	9.61	5	1,926	0.26%
2020/04/08	5	9.61	0	0.00	9.60	5	2,003	0.25%
2020/03/31	0	0.00	10	8.68	8.61	-10	2,235	-0.45%
2020/03/20	1	8.01	0	0.00	7.99	1	2,222	0.04%
2020/03/19	10	7.42	0	0.00	7.42	10	2,206	0.45%
2020/03/13	11	8.85	8	8.88	9.10	3	2,130	0.14%
2020/03/12	0	0.00	1	9.96	9.83	-1	2,122	-0.05%
2020/03/05	0	0.00	1	11.20	11.20	-1	2,048	-0.05%
2020/03/03	0	0.00	8	11.25	11.10	-8	2,035	-0.39%
2020/03/02	0	0.00	1	11.05	10.95	-1	2,032	-0.05%
2020/02/26	0	0.00	1	11.35	11.40	-1	1,997	-0.05%
2020/02/25	0	0.00	1	11.55	11.45	-1	1,983	-0.05%
2020/02/24	1	11.65	0	0.00	11.65	1	1,973	0.05%
2020/02/21	1	11.85	0	0.00	11.85	1	1,982	0.05%
2020/02/18	1	11.95	0	0.00	11.85	1	1,991	0.05%
2020/02/14	5	11.90	0	0.00	11.90	5	1,999	0.25%
2020/02/07	10	12.00	0	0.00	11.95	10	2,055	0.49%
2020/02/05	5	12.00	0	0.00	12.00	5	2,099	0.24%
2020/02/04	0	0.00	3	12.22	12.20	-3	2,090	-0.14%
2020/02/03	3	12.12	0	0.00	12.25	3	2,085	0.14%
2020/01/17	1	13.25	0	0.00	13.40	1	1,972	0.05%
2020/01/16	0	0.00	1	13.25	13.20	-1	1,994	-0.05%
2020/01/15	0	0.00	1	13.25	13.20	-1	2,058	-0.05%
2020/01/14	11	13.50	0	0.00	13.35	11	2,190	0.50%
2020/01/08	0	0.00	5	12.90	12.85	-5	2,309	-0.22%
2020/01/07	1	13.15	0	0.00	13.10	1	2,392	0.04%
2020/01/02	11	13.79	4	13.68	13.75	7	2,229	0.31%
2019/12/30	2	13.75	2	13.68	13.85	0	2,216	0.00%
2019/12/27	7	13.66	3	13.63	13.70	4	2,159	0.19%
2019/12/26	0	0.00	1	13.40	13.35	-1	2,021	-0.05%
2019/12/23	2	13.23	0	0.00	13.20	2	2,286	0.09%
2019/12/13	2	13.15	0	0.00	13.00	2	2,679	0.07%
2019/12/11	0	0.00	2	13.20	13.15	-2	2,781	-0.07%
2019/12/10	0	0.00	1	13.35	13.25	-1	2,797	-0.04%
2019/12/09	4	13.48	1	13.45	13.40	3	2,854	0.11%
2019/12/05	1	13.10	0	0.00	13.10	1	2,825	0.04%
2019/12/04	0	0.00	15	12.80	12.80	-15	2,849	-0.53%
2019/11/27	0	0.00	1	13.05	13.05	-1	3,343	-0.03%
2019/11/15	0	0.00	1	12.95	12.90	-1	3,548	-0.03%
2019/11/14	2	12.90	0	0.00	12.80	2	3,585	0.06%
2019/11/13	1	13.10	3	13.05	13.00	-2	3,597	-0.06%
2019/11/12	0	0.00	9	13.08	13.10	-9	3,613	-0.25%
2019/11/08	3	13.40	3	13.50	13.40	0	3,687	0.00%
2019/11/04	0	0.00	10	13.90	13.85	-10	3,642	-0.27%
2019/11/01	0	0.00	1	13.80	13.90	-1	3,662	-0.03%
2019/10/30	1	14.05	0	0.00	14.10	1	3,746	0.03%
2019/10/29	1	14.20	1	14.60	13.95	0	3,808	0.00%
2019/10/28	0	0.00	2	14.30	14.30	-2	3,794	-0.05%
2019/10/25	0	0.00	2	14.40	14.30	-2	3,812	-0.05%
2019/10/23	0	0.00	13	14.33	14.35	-13	3,962	-0.33%
2019/10/22	10	14.40	0	0.00	14.20	10	3,960	0.25%
2019/10/21	0	0.00	4	14.20	14.50	-4	3,834	-0.10%
2019/10/15	10	14.06	4	14.11	14.20	6	3,667	0.16%
2019/10/07	3	14.12	0	0.00	13.95	3	3,659	0.08%
2019/10/04	1	14.05	3	14.23	14.20	-2	3,637	-0.05%
2019/10/02	0	0.00	2	14.00	13.95	-2	3,573	-0.06%
2019/09/27	0	0.00	7	14.25	14.15	-7	3,532	-0.20%
2019/09/26	3	14.25	0	0.00	14.25	3	3,413	0.09%
2019/09/25	1	13.70	5	13.68	13.90	-4	3,325	-0.12%
2019/09/24	23	14.04	5	14.01	13.90	18	3,314	0.54%
2019/09/23	10	14.09	0	0.00	14.25	10	3,124	0.32%
2019/09/20	1	13.50	0	0.00	13.50	1	2,984	0.03%
2019/09/18	0	0.00	5	13.45	13.30	-5	2,944	-0.17%
2019/09/17	3	13.55	1	13.45	13.45	2	2,919	0.07%
2019/09/16	8	13.16	0	0.00	13.40	8	2,827	0.28%
2019/09/12	0	0.00	6	13.45	13.35	-6	2,793	-0.21%
2019/09/11	5	13.25	2	13.25	13.30	3	2,831	0.11%
2019/09/10	0	0.00	1.1	13.79	13.65	-1.1	2,766	-0.04%
2019/09/05	0	0.00	1	14.30	14.35	-1	2,688	-0.04%
2019/09/04	6	14.50	2	14.43	14.55	4	2,599	0.15%
2019/09/03	0	0.00	1.7	13.86	13.90	-1.7	2,483	-0.07%
2019/08/29	0	0.00	2	13.95	13.90	-2	2,164	-0.09%
2019/08/28	1	14.05	0	0.00	13.85	1	2,138	0.05%
2019/08/26	6	13.90	1	14.10	13.85	5	2,119	0.24%
2019/08/23	5	14.05	0	0.00	14.00	5	2,087	0.24%
2019/08/21	0	0.00	1	14.00	14.00	-1	2,022	-0.05%
2019/08/20	0	0.00	1	14.25	13.85	-1	1,998	-0.05%
2019/08/19	0	0.00	3	13.85	13.80	-3	1,995	-0.15%
2019/08/16	0	0.00	6	13.42	13.50	-6	1,979	-0.30%
2019/08/14	3	13.35	0	0.00	13.20	3	1,928	0.16%
2019/08/12	5	13.05	0.7	13.00	13.05	4.3	1,837	0.23%
2019/08/07	0	0.00	1	13.05	12.90	-1	1,833	-0.05%
2019/08/06	1	12.75	0	0.00	13.05	1	1,838	0.05%
2019/08/01	0	0.00	1	13.80	13.80	-1	1,688	-0.06%
2019/07/29	10	13.80	0	0.00	13.85	10	1,560	0.64%
2019/07/25	9	13.84	2	13.75	13.80	7	1,493	0.47%
2019/07/22	2	12.90	0	0.00	12.90	2	1,255	0.16%
2019/07/15	2	12.80	0	0.00	12.85	2	1,227	0.16%
2019/07/12	2	13.05	0	0.00	13.10	2	1,196	0.17%
2019/07/08	1	12.85	5	12.90	12.85	-4	1,294	-0.31%
2019/07/04	0	0.00	3	12.85	12.75	-3	1,349	-0.22%
2019/06/10	0	0.00	3	12.00	11.95	-3	2,211	-0.14%
2019/06/04	0	0.00	1	12.00	11.95	-1	2,233	-0.04%
2019/06/03	0	0.00	2	12.00	12.05	-2	2,246	-0.09%
2019/05/30	2	12.10	0	0.00	12.00	2	2,229	0.09%
2019/05/24	1	12.10	0	0.00	12.00	1	2,309	0.04%
2019/05/22	1	11.75	0	0.00	11.75	1	2,291	0.04%
2019/05/13	0	0.00	8	11.55	11.40	-8	2,877	-0.28%
2019/05/10	1	11.90	0	0.00	11.60	1	2,917	0.03%
2019/05/07	0	0.00	2	12.35	12.35	-2	2,888	-0.07%
2019/05/03	5	12.80	1	12.70	12.80	4	2,873	0.14%
2019/05/02	1	12.75	0	0.00	12.70	1	2,889	0.03%
2019/04/22	0	0.00	0	13.25	13.15	0	3,043	0.00%
2019/04/19	2	13.15	10	13.20	13.20	-8	3,036	-0.26%
2019/04/17	0	0.00	2	13.58	13.55	-2	3,021	-0.07%
2019/04/16	0	0.00	1	13.75	13.55	-1	3,006	-0.03%
2019/04/12	5	13.62	1	13.50	13.45	4	2,889	0.14%
2019/04/10	0	0.00	3	13.45	13.50	-3	2,800	-0.11%
2019/04/02	0	0.00	1	13.75	13.70	-1	2,690	-0.04%
2019/03/29	0	0.00	0.5	13.30	13.40	-0.5	2,587	-0.02%
2019/03/28	0	0.00	11	13.25	13.30	-11	2,586	-0.43%
2019/03/26	0	0.00	12	13.30	13.35	-12	2,552	-0.47%
2019/03/25	1	13.35	1	13.25	13.20	0	2,542	0.00%
2019/03/20	7	13.97	1	13.80	14.00	6	2,476	0.24%
2019/03/19	12	13.60	47	13.66	13.70	-35	2,393	-1.46%
2019/03/18	66	13.88	2	13.60	13.90	64	2,332	2.74%
2019/03/15	3	13.37	1	13.20	13.40	2	2,043	0.10%
2019/03/14	2	13.30	0	0.00	13.00	2	1,940	0.10%
2019/03/12	0	0.00	40	12.60	12.60	-40	1,878	-2.13%
2019/03/07	1	12.55	2	12.70	12.55	-1	1,932	-0.05%
2019/02/20	0	0.00	5	13.31	13.30	-5	1,952	-0.26%
2019/02/18	0	0.00	2	12.75	12.95	-2	1,770	-0.11%
2019/02/15	7	13.00	6	12.88	12.70	1	1,686	0.06%
2019/02/11	1	11.50	4	11.96	12.05	-3	1,370	-0.22%
2019/01/30	2	11.63	0	0.00	11.60	2	1,328	0.15%
2019/01/28	1	11.80	0	0.00	11.75	1	1,329	0.08%
2019/01/21	1	11.75	0	0.00	11.75	1	1,362	0.07%
2019/01/18	2	11.75	13	11.81	11.75	-11	1,382	-0.80%
2019/01/15	1	11.60	0	0.00	11.40	1	1,380	0.07%
2019/01/11	0	0.00	5	11.20	11.10	-5	1,314	-0.38%
2019/01/08	0	0.00	5	11.10	11.05	-5	1,307	-0.38%
2019/01/07	10	11.00	0	0.00	11.00	10	1,327	0.75%
2018/12/26	0	0.00	5	11.30	11.20	-5	1,441	-0.35%
2018/12/21	0	0.00	5	11.10	11.35	-5	1,469	-0.34%
2018/12/19	0	0.00	2	11.55	11.45	-2	1,457	-0.14%
2018/12/13	0	0.00	2	11.85	11.90	-2	1,475	-0.14%
2018/12/10	0	0.00	2	11.70	11.70	-2	1,478	-0.14%
2018/12/07	2	12.05	0	0.00	12.05	2	1,482	0.13%
2018/12/06	2	12.65	0	0.00	11.80	2	1,466	0.14%
2018/12/04	0	0.00	1	12.25	12.25	-1	1,414	-0.07%
2018/12/03	0	0.00	5	12.30	12.25	-5	1,439	-0.35%
2018/11/30	0	0.00	10	11.95	11.90	-10	1,408	-0.71%
2018/11/26	10	11.25	0	0.00	11.50	10	1,316	0.76%
2018/11/16	0	0.00	10	11.05	10.95	-10	1,208	-0.83%
2018/11/13	0	0.00	1	10.45	10.50	-1	1,206	-0.08%
2018/11/01	1	10.45	6	10.60	10.65	-5	1,649	-0.30%
2018/10/29	1	9.87	0	0.00	10.10	1	1,670	0.06%
2018/10/26	5	9.95	0	0.00	9.85	5	1,668	0.30%
2018/10/25	5	10.20	0	0.00	10.20	5	1,646	0.30%
2018/10/18	1	10.80	0	0.00	10.75	1	1,541	0.06%
2018/10/05	5	12.50	0	0.00	12.30	5	1,646	0.30%
2018/09/19	0	0.00	5	13.10	13.05	-5	1,929	-0.26%
2018/09/18	0	0.00	5	12.75	12.65	-5	2,112	-0.24%
2018/09/10	15	12.00	0	0.00	12.00	15	2,869	0.52%
2018/09/07	6	13.07	14	12.94	12.85	-8	2,941	-0.27%
2018/09/03	0	0.00	2	13.60	13.55	-2	3,103	-0.06%
2018/08/31	0	0.00	5	13.95	14.00	-5	3,128	-0.16%
2018/08/30	0	0.00	1	13.95	13.85	-1	3,393	-0.03%
2018/08/27	1	13.60	1	13.65	13.70	0	3,553	0.00%
2018/08/22	5	13.50	0	0.00	13.55	5	3,857	0.13%
2018/08/17	10	13.65	0	0.00	13.60	10	3,997	0.25%
2018/08/16	4	13.65	0	0.00	13.65	4	4,054	0.10%
2018/08/15	1	13.95	0	0.00	13.95	1	4,070	0.02%
2018/08/14	1	14.40	0	0.00	14.30	1	4,042	0.02%
2018/08/13	12	14.90	10	15.00	14.70	2	4,017	0.05%
2018/08/10	3	15.50	13	15.48	15.30	-10	3,988	-0.25%
2018/08/09	25	16.00	1	15.95	15.75	24	3,956	0.61%
2018/08/08	0	0.00	11	15.64	15.70	-11	3,824	-0.29%
2018/07/31	0	0.00	1	14.80	14.80	-1	3,790	-0.03%
2018/07/27	0.5	14.90	0	0.00	14.95	0.5	3,837	0.01%
2018/07/19	1	15.35	0	0.00	14.95	1	3,880	0.03%
2018/07/10	2	15.05	50	15.07	15.00	-48	3,780	-1.27%
2018/07/06	30	14.95	0	0.00	15.10	30	3,775	0.79%
2018/07/05	10	15.60	39	15.50	15.10	-29	3,732	-0.78%
2018/07/03	0	0.00	9	15.40	15.35	-9	3,736	-0.24%
2018/06/28	3	16.10	1	16.00	15.75	2	3,750	0.05%
2018/06/27	4	16.49	0	0.00	16.20	4	3,731	0.11%
2018/06/26	3	16.25	0	0.00	16.35	3	3,543	0.08%
2018/06/22	58	17.08	7	16.86	16.50	51	3,494	1.46%
2018/06/21	6	16.63	5	16.61	16.70	1	3,302	0.03%
2018/06/19	23	16.68	3	16.65	16.20	20	3,176	0.63%
2018/06/13	5	16.25	1	16.20	16.30	4	3,055	0.13%
2018/06/11	3	16.15	0	0.00	16.20	3	3,168	0.09%
2018/06/07	3	16.55	6	16.49	16.40	-3	3,226	-0.09%
2018/06/06	0	0.00	10	15.90	16.35	-10	2,979	-0.34%
2018/06/05	5	15.55	0	0.00	15.55	5	2,900	0.17%
2018/06/04	10	15.50	0	0.00	15.55	10	3,001	0.33%
2018/06/01	0	0.00	1	15.55	15.45	-1	3,066	-0.03%
2018/05/30	1	15.60	0	0.00	15.65	1	3,123	0.03%
2018/05/28	2	15.55	5	15.60	15.50	-3	2,909	-0.10%
2018/05/24	5	15.07	3	15.10	15.10	2	2,850	0.07%
2018/05/23	0	0.00	4	14.69	14.80	-4	2,903	-0.14%
2018/05/22	0	0.00	2	14.65	14.55	-2	2,886	-0.07%
2018/05/21	0	0.00	3	14.50	14.65	-3	2,912	-0.10%
2018/05/11	0	0.00	6	14.65	14.45	-6	3,386	-0.18%
2018/05/10	0	0.00	24	14.67	14.65	-24	3,504	-0.68%
2018/05/08	6	14.40	0	0.00	14.40	6	3,707	0.16%
2018/05/07	2	14.35	0	0.00	14.40	2	4,162	0.05%
2018/05/04	1	14.20	0	0.00	14.15	1	4,296	0.02%
2018/04/30	2	14.45	0	0.00	14.50	2	5,666	0.04%
2018/04/25	1	14.40	0	0.00	14.50	1	5,945	0.02%
2018/04/24	1	14.85	1	14.85	14.70	0	5,961	0.00%
2018/04/19	6	15.65	2	15.68	15.60	4	6,070	0.07%
2018/04/17	0	0.00	5	15.10	15.10	-5	6,039	-0.08%
2018/04/12	0	0.00	5	15.60	15.65	-5	6,109	-0.08%
2018/04/11	0	0.00	2	15.45	15.50	-2	6,128	-0.03%
2018/04/10	2	15.50	0	0.00	15.45	2	6,174	0.03%
2018/04/02	3	15.97	0	0.00	15.95	3	6,350	0.05%
2018/03/31	3	16.00	0	0.00	16.15	3	6,361	0.05%
2018/03/30	2	16.15	2	15.90	15.80	0	6,342	0.00%
2018/03/29	0	0.00	2	16.00	15.90	-2	6,350	-0.03%
2018/03/28	4	15.83	0	0.00	15.85	4	6,373	0.06%
2018/03/23	0	0.00	6	15.70	15.65	-6	6,531	-0.09%
2018/03/22	3	16.50	0	0.00	16.05	3	6,553	0.05%
2018/03/21	2	16.50	4	16.60	16.45	-2	6,503	-0.03%
2018/03/20	0	16.20	1	16.40	16.25	-1	6,466	-0.02%
2018/03/19	13	16.53	12	16.58	16.45	1	6,457	0.02%
2018/03/16	2	16.73	0	0.00	16.70	2	6,358	0.03%
2018/03/15	4	16.53	18	16.57	16.45	-14	6,261	-0.22%
2018/03/13	17	16.42	3	16.20	16.30	14	6,256	0.22%
2018/03/09	0	0.00	3	16.38	16.30	-3	6,248	-0.05%
2018/03/08	6	16.57	1	16.65	16.55	5	6,314	0.08%
2018/03/07	0	0.00	7	16.30	16.30	-7	6,219	-0.11%
2018/03/06	5	15.95	0	0.00	15.90	5	6,232	0.08%
2018/03/05	0	0.00	2	16.25	15.90	-2	6,277	-0.03%
2018/03/01	1	15.90	1	15.90	15.90	0	6,258	0.00%
2018/02/27	7	16.05	4.7	16.09	16.05	2.3	6,356	0.04%
2018/02/26	1	16.10	44	16.10	16.10	-43	6,485	-0.66%
2018/02/23	1	16.50	0	0.00	16.40	1	6,473	0.02%
2018/02/22	2	15.75	0	0.00	15.85	2	6,397	0.03%
2018/02/12	0	0.00	1	15.35	15.20	-1	6,439	-0.02%
2018/02/09	4	14.71	5	15.00	15.20	-1	6,477	-0.02%
2018/02/08	12	16.05	0	0.00	15.75	12	6,456	0.19%
2018/02/07	3	16.20	8	16.15	16.05	-5	6,435	-0.08%
2018/02/06	9	16.52	0	0.00	15.70	9	6,511	0.14%
2018/02/05	1	17.20	2	17.20	17.30	-1	6,477	-0.02%
2018/02/02	2	18.43	7	18.29	18.00	-5	6,492	-0.08%
2018/02/01	1	17.90	25	17.93	17.85	-24	7,139	-0.34%
2018/01/31	10	18.25	3	18.35	18.25	7	7,161	0.10%
2018/01/30	19	18.65	14	18.45	18.45	5	7,301	0.07%
2018/01/29	32	18.27	134	18.32	18.10	-102	6,903	-1.48%	大賣/鉅額交易
2018/01/26	205	18.46	16	18.45	18.40	189	6,818	2.77%	大買/鉅額交易
2018/01/25	5	17.86	6	17.79	18.00	-1	6,221	-0.02%
2018/01/24	1	17.25	2	17.15	17.30	-1	5,782	-0.02%
2018/01/23	0	0.00	4	16.69	16.65	-4	5,698	-0.07%
2018/01/22	5	17.07	33	17.10	16.90	-28	5,859	-0.48%
2018/01/19	33	16.85	5	16.85	16.95	28	6,149	0.46%
2018/01/18	0	0.00	2	16.65	16.60	-2	6,113	-0.03%
2018/01/17	0	0.00	5	16.65	16.60	-5	6,330	-0.08%
2018/01/16	4	16.80	1	16.85	16.85	3	6,922	0.04%
2018/01/15	1	16.40	0	0.00	16.45	1	7,526	0.01%
2018/01/08	0	0.00	5	16.65	16.60	-5	8,199	-0.06%
2018/01/05	2	17.10	0	0.00	16.95	2	8,262	0.02%
2018/01/04	0	0.00	1	16.90	17.10	-1	8,434	-0.01%
2018/01/03	4	17.10	0	0.00	16.85	4	8,432	0.05%
2018/01/02	0	0.00	5	16.76	17.00	-5	8,363	-0.06%