東森 (2614)-永豐金-苓雅券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
379張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/19	0	19.40	0	0.00	19.35	0	749	0.00%
2024/04/17	10	19.25	0	0.00	19.30	10	729	1.37%
2024/04/16	0.6	19.58	0	0.00	19.25	0.6	742	0.08%
2024/04/12	2	19.70	0	0.00	19.95	2	719	0.28%
2024/04/09	0.2	19.70	0	0.00	19.70	0.2	720	0.02%
2024/04/08	0.3	19.65	0	0.00	19.65	0.3	721	0.04%
2024/04/03	2	19.85	0	0.00	19.75	2	719	0.28%
2024/04/02	0.1	20.10	0	0.00	20.00	0.1	717	0.01%
2024/03/29	1	20.30	0.1	20.40	20.25	0.9	703	0.13%
2024/03/28	5	20.15	1	20.15	20.15	4	691	0.58%
2024/03/22	0	19.90	1	19.85	20.00	-1	689	-0.14%
2024/03/20	0.1	19.75	1.5	19.83	19.65	-1.4	689	-0.20%
2024/03/19	1	19.80	4	19.75	19.90	-3	681	-0.44%
2024/03/15	0.1	19.84	0	0.00	19.90	0.1	690	0.02%
2024/03/13	0.2	19.85	0	0.00	20.00	0.2	677	0.02%
2024/03/12	0	20.30	0	0.00	20.20	0	670	0.00%
2024/03/08	0	19.93	0	0.00	20.00	0	719	0.00%
2024/03/07	0	20.15	0	0.00	20.15	0	829	0.00%
2024/03/06	1.3	20.01	0	0.00	20.05	1.3	830	0.15%
2024/03/04	1.3	20.11	0	0.00	20.10	1.3	822	0.16%
2024/03/01	0	0.00	8.5	20.23	20.25	-8.5	812	-1.04%
2024/02/26	0	20.85	0	0.00	20.75	0	852	0.00%
2024/02/23	1	20.85	2	20.85	20.80	-1	942	-0.11%
2024/02/21	0	0.00	0.1	21.30	21.40	-0.1	939	-0.01%
2024/01/31	0	21.00	0	0.00	20.90	0	937	0.00%
2024/01/29	0	0.00	1	21.20	21.20	-1	938	-0.11%
2024/01/25	1	21.15	2	21.05	21.00	-1	946	-0.10%
2024/01/24	3	21.25	0	0.00	21.25	3	950	0.32%
2024/01/19	0	20.75	0	0.00	20.75	0	960	0.00%
2024/01/18	2.1	20.65	0	0.00	20.65	2.1	954	0.22%
2024/01/17	0	0.00	3	21.00	20.85	-3	960	-0.31%
2024/01/16	0.1	21.30	0	0.00	21.30	0.1	951	0.01%
2024/01/05	0	0.00	0.5	22.25	22.35	-0.5	924	-0.05%
2024/01/04	0	22.35	0	0.00	22.15	0	924	0.00%
2024/01/03	0.6	22.45	0	0.00	22.30	0.6	928	0.07%
2024/01/02	1	22.75	0	0.00	22.65	1	923	0.11%
2023/12/28	0	0.00	18.8	22.74	22.65	-18.8	930	-2.02%
2023/12/22	28	22.55	0	0.00	22.55	28	973	2.88%
2023/12/20	0	0.00	18	22.75	22.85	-18	1,034	-1.74%
2023/12/19	18.1	22.30	1	22.30	22.30	17.1	1,029	1.66%
2023/12/18	2	23.05	18	22.90	22.75	-16	1,028	-1.56%
2023/12/14	1	22.50	0	0.00	22.45	1	1,031	0.10%
2023/12/13	19.2	22.55	0	0.00	22.55	19.2	1,033	1.85%
2023/12/12	0.1	22.60	0	0.00	22.60	0.1	1,038	0.01%
2023/12/11	0.1	23.10	4	23.00	22.95	-3.9	1,037	-0.38%
2023/12/08	1	23.05	0	0.00	23.05	1	1,040	0.10%
2023/12/07	0	0.00	24	23.34	23.15	-24	1,044	-2.30%
2023/12/06	18	23.10	9	23.10	23.10	9	1,071	0.84%
2023/12/05	11	23.76	2	23.50	23.50	9	1,124	0.80%
2023/12/04	16.1	24.54	0	0.00	24.20	16.1	1,480	1.08%
2023/12/01	0	0.00	18	23.80	23.75	-18	1,379	-1.31%
2023/11/30	0.2	23.20	0	0.00	23.25	0.2	1,423	0.01%
2023/11/29	18	23.15	0	0.00	23.15	18	1,443	1.25%
2023/11/27	0	23.55	0	0.00	23.45	0	1,459	0.00%
2023/11/22	3	24.00	5.9	24.09	24.15	-2.9	1,476	-0.20%
2023/11/21	0.1	22.35	0	0.00	22.40	0.1	1,413	0.01%
2023/11/13	0.1	22.00	0	0.00	22.05	0.1	1,571	0.01%
2023/11/07	0	0.00	1	22.40	22.30	-1	1,631	-0.06%
2023/11/06	0	0.00	2	22.50	22.50	-2	1,643	-0.12%
2023/11/01	1	21.85	2	22.05	22.10	-1	1,666	-0.06%
2023/10/31	6	22.55	0	0.00	21.85	6	1,683	0.36%
2023/10/30	3	22.25	3	22.15	22.25	0	1,688	0.00%
2023/10/23	1	21.20	0	0.00	21.10	1	1,754	0.06%
2023/10/20	1.1	21.00	0	0.00	21.00	1.1	1,805	0.06%
2023/10/19	0.1	21.35	1	21.15	21.05	-0.9	1,863	-0.05%
2023/10/18	0.2	21.68	0	0.00	21.40	0.2	1,892	0.01%
2023/10/17	0.1	21.95	0	0.00	21.90	0.1	1,902	0.01%
2023/10/16	0.3	22.14	0	0.00	21.90	0.3	1,916	0.01%
2023/10/13	0.2	22.40	1	22.30	22.20	-0.9	1,923	-0.04%
2023/10/12	3.1	22.35	0.3	22.35	22.35	2.8	1,958	0.14%
2023/10/11	0.2	22.84	0	0.00	22.40	0.2	2,015	0.01%
2023/10/04	1	23.10	0	0.00	23.20	1	2,046	0.05%
2023/10/03	2	23.13	2.4	23.54	23.75	-0.4	2,052	-0.02%
2023/10/02	28	22.70	28	22.35	22.70	0	2,033	0.00%
2023/09/28	18.1	22.35	18	22.25	22.35	0.1	2,030	0.00%
2023/09/27	9	22.45	8	23.05	22.40	1	2,034	0.05%
2023/09/26	1	23.45	1	23.30	23.10	0	2,044	0.00%
2023/09/25	0.5	22.10	0	0.00	22.00	0.5	1,989	0.03%
2023/09/22	0.1	22.05	0	0.00	21.90	0.1	1,999	0.01%
2023/09/21	0.1	22.15	0	0.00	21.85	0.1	2,002	0.01%
2023/09/20	0.1	22.60	0	0.00	22.30	0.1	2,009	0.00%
2023/09/19	0.1	22.70	0	0.00	22.60	0.1	2,026	0.00%
2023/09/18	0.1	22.70	0	0.00	22.95	0.1	2,050	0.00%
2023/09/15	0.2	23.05	0	0.00	22.80	0.2	2,070	0.01%
2023/09/11	0	23.45	0	0.00	23.45	0	2,103	0.00%
2023/09/08	35	23.85	35	24.70	23.85	0	2,083	0.00%
2023/09/07	4	26.08	6	26.37	25.45	-2	2,057	-0.10%
2023/09/06	0	0.00	11.7	25.50	25.50	-11.7	1,690	-0.69%
2023/09/05	0	0.00	5.1	22.40	23.20	-5.1	1,687	-0.30%
2023/09/04	0.3	20.41	1	20.75	21.10	-0.8	1,651	-0.05%
2023/09/01	2.2	20.34	1.2	20.55	20.75	1	1,641	0.06%
2023/08/31	0.3	20.32	0	0.00	20.25	0.3	1,648	0.02%
2023/08/30	0.1	20.39	0	0.00	20.60	0.1	1,650	0.01%
2023/08/29	6.9	20.37	0	0.00	20.15	6.9	1,649	0.42%
2023/08/28	8.8	21.82	0	0.00	21.35	8.8	1,626	0.54%
2023/08/16	0.5	14.86	0	0.00	14.90	0.5	1,606	0.03%
2023/08/15	0	0.00	0.1	15.15	15.00	-0.1	1,589	-0.01%
2023/08/14	8.3	15.11	0.6	15.20	15.00	7.8	1,579	0.49%
2023/08/11	0.6	16.00	0	16.00	15.80	0.6	1,535	0.04%
2023/08/10	0.1	16.60	0	16.60	16.20	0.1	1,523	0.01%
2023/08/08	1	17.00	2.8	17.13	17.15	-1.8	1,471	-0.12%
2023/08/07	1	17.00	0	0.00	17.25	1	1,460	0.07%
2023/08/04	2.1	16.85	0	0.00	16.85	2.1	1,428	0.15%
2023/08/02	0	17.05	0	0.00	16.85	0	1,425	0.00%
2023/08/01	1	17.10	0	0.00	17.10	1	1,430	0.07%
2023/07/31	0.1	17.15	0	0.00	17.10	0.1	1,489	0.01%
2023/07/27	5.1	17.05	0	0.00	17.10	5.1	1,492	0.34%
2023/07/26	0.2	17.05	0	0.00	17.15	0.2	1,492	0.01%
2023/07/25	0	0.00	0.2	17.25	17.05	-0.2	1,482	-0.01%
2023/07/24	0.5	16.95	0	16.80	16.80	0.5	1,469	0.03%
2023/07/19	1	17.15	2	17.13	17.10	-1	1,504	-0.07%
2023/07/17	3.2	16.83	0	0.00	17.30	3.2	1,519	0.21%
2023/07/14	1.4	16.83	3	16.80	16.90	-1.6	1,501	-0.10%
2023/07/13	1.6	17.32	0	0.00	17.20	1.6	1,489	0.10%
2023/07/12	2.6	18.05	1	17.90	17.85	1.6	1,487	0.11%
2023/07/11	0.2	18.15	1	18.15	18.15	-0.8	1,520	-0.05%
2023/07/10	0	0.00	1	18.15	18.20	-1	1,571	-0.06%
2023/07/06	1	18.40	0	0.00	18.45	1	1,672	0.06%
2023/07/04	0	0.00	0.9	18.25	18.15	-0.9	1,619	-0.06%
2023/07/03	0	0.00	6	18.24	18.20	-6	1,618	-0.37%
2023/06/29	0.1	18.25	0	0.00	18.25	0.1	1,633	0.01%
2023/06/28	0.1	18.45	0	0.00	18.30	0.1	1,646	0.01%
2023/06/27	0	18.45	0	0.00	18.35	0	1,663	0.00%
2023/06/26	0	18.50	0	0.00	18.45	0	1,669	0.00%
2023/06/21	1	18.35	0	0.00	18.50	1	1,692	0.06%
2023/06/20	0	0.00	5	18.35	18.30	-5	1,695	-0.29%
2023/06/19	0.1	18.35	0	0.00	18.40	0.1	1,742	0.01%
2023/06/16	0	0.00	0.4	18.50	18.50	-0.4	1,759	-0.02%
2023/06/15	0.2	18.30	0	0.00	18.45	0.2	1,788	0.01%
2023/06/14	0.1	18.50	1	18.50	18.50	-0.9	1,840	-0.05%
2023/06/13	6	18.82	0	0.00	18.70	6	2,032	0.30%
2023/06/12	1	18.65	0	0.00	18.70	1	2,297	0.04%
2023/06/08	0.3	18.32	0	0.00	18.40	0.3	2,291	0.01%
2023/06/07	0	0.00	7	18.61	18.50	-7	2,315	-0.30%
2023/06/06	0.1	18.60	0	0.00	18.55	0.1	2,310	0.00%
2023/06/05	1	18.55	0	0.00	18.70	1	2,313	0.04%
2023/06/02	2.3	18.63	0	0.00	18.55	2.3	2,317	0.10%
2023/06/01	0.1	18.75	2	18.80	18.80	-1.9	2,300	-0.08%
2023/05/31	1.1	18.95	3	19.00	18.90	-1.9	2,291	-0.08%
2023/05/30	3	19.23	1	19.25	19.05	2	2,280	0.09%
2023/05/29	1	18.95	0	0.00	19.10	1	2,294	0.04%
2023/05/26	0	19.00	0.3	18.80	18.90	-0.3	2,306	-0.01%
2023/05/24	1	19.20	0	0.00	19.20	1	2,322	0.04%
2023/05/23	0	0.00	4	19.20	19.35	-4	2,339	-0.17%
2023/05/22	0	0.00	5	19.25	19.10	-5	2,357	-0.21%
2023/05/16	0	0.00	2	19.25	19.25	-2	2,374	-0.08%
2023/05/05	0	19.45	0.3	19.75	19.85	-0.3	2,744	-0.01%
2023/05/04	0.1	19.00	0	0.00	19.10	0.1	2,809	0.01%
2023/04/28	0	0.00	0.7	18.95	19.05	-0.7	3,082	-0.02%
2023/04/26	1	18.95	0	0.00	18.95	1	3,246	0.03%
2023/04/25	1	19.05	0	0.00	19.15	1	3,297	0.03%
2023/04/19	0	0.00	1	19.30	19.25	-1	3,456	-0.03%
2023/04/18	3.2	19.57	0	0.00	19.25	3.2	3,537	0.09%
2023/04/17	0.2	19.70	5	20.05	19.80	-4.9	3,775	-0.13%
2023/04/14	0	0.00	4	19.44	19.70	-4	3,787	-0.11%
2023/04/13	34	19.20	32	19.15	19.20	2	3,763	0.05%
2023/04/12	0	0.00	5	19.17	19.25	-5	3,751	-0.13%
2023/04/11	0	0.00	5.1	18.45	18.65	-5.1	3,737	-0.14%
2023/04/07	2	18.90	0	0.00	18.90	2	4,058	0.05%
2023/03/31	5	18.90	0	0.00	18.80	5	4,134	0.12%
2023/03/28	2	19.25	0	0.00	19.00	2	4,241	0.05%
2023/03/27	0	19.25	4	19.35	19.25	-4	4,303	-0.09%
2023/03/23	0.1	19.50	1	19.50	19.45	-0.9	4,539	-0.02%
2023/03/22	6.2	19.30	0	0.00	19.25	6.2	4,685	0.13%
2023/03/20	1	19.50	0	0.00	19.55	1	4,837	0.02%
2023/03/17	2	19.10	4	19.09	19.30	-2	5,112	-0.04%
2023/03/16	13.2	19.13	19.3	19.02	18.70	-6.1	5,679	-0.11%
2023/03/15	9.4	20.09	0	0.00	19.95	9.4	6,018	0.16%
2023/03/14	0	0.00	3.4	22.06	22.05	-3.4	6,030	-0.06%
2023/03/13	0.1	22.35	16	22.14	22.40	-15.9	6,070	-0.26%
2023/03/10	6	22.84	0	0.00	22.60	6	6,065	0.10%
2023/03/09	5	23.15	0	0.00	23.10	5	6,050	0.08%
2023/03/08	8	23.25	5	23.40	23.25	3	6,071	0.05%
2023/03/06	0	0.00	3	23.55	23.45	-3	6,075	-0.05%
2023/03/03	0	0.00	10	23.24	23.25	-10	6,065	-0.16%
2023/03/02	2	23.00	0	0.00	23.10	2	6,069	0.03%
2023/03/01	11	23.06	0	0.00	22.85	11	6,067	0.18%
2023/02/24	2	23.30	0	0.00	23.25	2	6,063	0.03%
2023/02/23	0	0.00	10	23.50	23.45	-10	6,062	-0.16%
2023/02/22	10	23.30	0	0.00	23.30	10	6,063	0.16%
2023/02/21	3	23.65	0	0.00	23.50	3	6,063	0.05%
2023/02/20	0	0.00	2	23.75	23.75	-2	6,088	-0.03%
2023/02/17	2	23.35	0	0.00	23.30	2	6,098	0.03%
2023/02/16	0	0.00	10	23.30	23.35	-10	6,134	-0.16%
2023/02/15	10	23.05	0	0.00	23.10	10	6,187	0.16%
2023/02/14	0	0.00	5	23.30	23.25	-5	6,205	-0.08%
2023/02/13	10.2	23.15	1	23.10	23.10	9.2	6,234	0.15%
2023/02/10	4	23.20	12	23.67	23.10	-8	6,265	-0.13%
2023/02/09	10.1	23.85	20	24.18	23.80	-9.9	6,282	-0.16%
2023/02/08	0	0.00	12	24.20	24.10	-12	6,321	-0.19%
2023/02/07	1	24.25	3	24.33	24.30	-2	6,453	-0.03%
2023/02/06	2	24.95	0	0.00	24.50	2	6,532	0.03%
2023/02/03	2	24.50	0	0.00	24.80	2	6,858	0.03%
2023/02/02	53.3	24.70	52	24.60	24.50	1.3	6,836	0.02%
2023/02/01	11	24.90	8	24.52	24.95	3	6,796	0.04%
2023/01/31	2	23.95	3	23.90	23.95	-1	6,600	-0.02%
2023/01/30	0	0.00	5	23.70	23.70	-5	6,563	-0.08%
2023/01/17	1	23.90	1	24.15	23.65	0	6,542	0.00%
2023/01/16	25	23.70	2	23.80	23.60	23	6,438	0.36%
2023/01/13	3	23.83	3.6	23.58	23.80	-0.6	6,418	-0.01%
2023/01/12	6	23.62	4	24.05	23.50	2	6,403	0.03%
2023/01/11	1	24.15	1	24.10	23.95	0	6,362	0.00%
2023/01/09	1	23.80	4	23.45	23.45	-3	6,274	-0.05%
2023/01/05	7	24.09	13	24.24	23.85	-6	6,195	-0.10%
2023/01/04	4	23.45	4	22.80	23.45	0	5,933	0.00%
2023/01/03	1.1	22.86	2	23.03	22.85	-0.9	5,890	-0.02%
2022/12/30	8	23.85	8	23.35	23.35	0	5,865	0.00%
2022/12/28	17	23.95	20	24.10	23.85	-3	5,774	-0.05%
2022/12/27	11	23.66	18	23.97	24.10	-7	5,580	-0.13%
2022/12/26	0	0.00	2	23.50	23.30	-2	5,412	-0.04%
2022/12/23	1	23.00	2	23.35	23.30	-1	5,395	-0.02%
2022/12/22	3	23.05	1	22.85	22.90	2	5,390	0.04%
2022/12/20	2	23.38	3	22.67	22.30	-1	5,371	-0.02%
2022/12/19	5	23.58	4	23.29	23.15	1	5,344	0.02%
2022/12/16	4	23.40	4	23.24	23.15	0	5,275	0.00%
2022/12/15	3	23.55	6	24.08	23.70	-3	5,206	-0.06%
2022/12/14	5	23.15	5	23.45	23.25	0	5,043	0.00%
2022/12/13	16	22.88	2	22.78	22.75	14	4,876	0.29%
2022/12/12	12.2	22.76	3	22.82	22.60	9.2	4,806	0.19%
2022/12/09	8	23.93	5	23.69	23.60	3	4,684	0.06%
2022/12/08	97	23.92	125	23.98	23.80	-28	4,381	-0.64%	大賣/
2022/12/07	20	23.06	2	22.88	22.75	18	3,758	0.48%
2022/12/06	0	21.20	3.8	23.42	23.75	-3.8	3,216	-0.12%
2022/11/30	0	0.00	1	21.00	21.20	-1	2,904	-0.03%
2022/11/29	1	20.65	0	0.00	20.65	1	2,893	0.03%
2022/11/25	1	20.60	3	20.53	20.40	-2	2,908	-0.07%
2022/11/22	0.1	20.20	0	0.00	20.10	0.1	2,914	0.00%
2022/11/21	0	0.00	1	20.75	20.60	-1	2,901	-0.03%
2022/11/18	1	21.15	0	0.00	20.80	1	2,897	0.03%
2022/11/17	2	20.98	0	0.00	21.05	2	2,915	0.07%
2022/11/16	0.1	20.80	5	20.85	20.70	-4.9	2,918	-0.17%
2022/11/11	0	0.00	9	21.45	21.05	-9	2,896	-0.31%
2022/11/09	6	21.76	0	0.00	21.55	6	2,836	0.21%
2022/11/08	0.1	21.85	4	21.86	21.65	-3.9	2,839	-0.14%
2022/11/07	8	21.80	8	22.00	21.80	0	2,837	0.00%
2022/11/04	0.4	21.66	0	0.00	21.75	0.4	2,814	0.01%
2022/11/03	3	22.22	8	21.95	21.90	-5	2,758	-0.18%
2022/11/02	12	21.39	26	21.47	21.35	-14	2,563	-0.55%
2022/11/01	24.1	21.83	10	21.95	21.55	14.1	2,485	0.57%
2022/10/31	0	19.50	5	20.78	20.80	-5	2,162	-0.23%
2022/10/28	2.4	19.50	6	19.05	18.95	-3.6	2,145	-0.17%
2022/10/27	0	0.00	0.1	19.35	19.65	-0.1	2,117	-0.01%
2022/10/26	1	19.05	1	19.20	19.25	0	2,220	0.00%
2022/10/25	1	19.05	2	19.13	19.05	-1	2,696	-0.04%
2022/10/24	0.3	19.10	5	19.25	19.05	-4.7	2,840	-0.17%
2022/10/21	7	18.64	1	18.70	18.60	6	2,840	0.21%
2022/10/20	5.1	19.07	0	0.00	19.05	5.1	2,845	0.18%
2022/10/18	0	0.00	1	20.10	20.05	-1	2,842	-0.04%
2022/10/17	4	18.71	3	19.05	19.30	1	2,901	0.03%
2022/10/14	10	19.75	5	19.43	19.60	5	2,905	0.17%
2022/10/13	3	19.65	2	19.18	19.00	1	2,904	0.03%
2022/10/11	4	19.80	0.5	20.00	19.80	3.5	2,924	0.12%
2022/10/07	0	0.00	1.2	20.60	20.55	-1.2	2,934	-0.04%
2022/10/04	1	20.40	0	0.00	20.45	1	3,039	0.03%
2022/09/30	0.1	19.15	0.2	19.15	19.85	-0.1	3,085	0.00%
2022/09/29	0	0.00	2	19.80	19.90	-2	3,062	-0.07%
2022/09/28	2	19.35	0	0.00	19.00	2	3,039	0.07%
2022/09/27	5.1	19.85	0	0.00	20.35	5.1	3,014	0.17%
2022/09/26	1	19.90	0	0.00	19.80	1	3,022	0.03%
2022/09/23	1	20.75	0	21.05	20.75	1	3,007	0.03%
2022/09/22	1	20.95	0	0.00	21.15	1	3,043	0.03%
2022/09/20	0	0.00	2	21.45	21.45	-2	3,122	-0.06%
2022/09/19	1.1	21.65	1	21.40	21.40	0.1	3,148	0.00%
2022/09/16	1	22.05	0	0.00	22.00	1	3,140	0.03%
2022/09/14	0.1	22.35	0	0.00	22.40	0.1	3,173	0.00%
2022/09/13	5	22.80	0	0.00	22.80	5	3,194	0.16%
2022/09/12	0.1	22.80	0	0.00	22.90	0.1	3,220	0.00%
2022/09/08	0	0.00	0.2	22.05	22.30	-0.2	3,258	-0.01%
2022/09/06	2.1	22.40	0	0.00	22.20	2.1	3,302	0.06%
2022/09/05	1	23.05	1.4	22.97	22.90	-0.4	3,282	-0.01%
2022/09/02	1	23.55	1	23.45	23.45	0	3,299	0.00%
2022/09/01	1.1	23.90	1	24.10	23.80	0.1	3,304	0.00%
2022/08/31	0	0.00	1.3	24.12	24.45	-1.3	3,303	-0.04%
2022/08/29	0.1	24.20	0	0.00	24.00	0.1	3,321	0.00%
2022/08/26	0.3	25.10	1.4	25.05	25.05	-1.1	3,302	-0.03%
2022/08/25	0.1	25.10	0	0.00	25.00	0.1	3,307	0.00%
2022/08/24	1	26.10	1	25.00	25.00	0	3,323	0.00%
2022/08/23	4	25.93	1	25.85	25.80	3	3,304	0.09%
2022/08/22	4.3	27.52	3	27.18	26.60	1.3	3,317	0.04%
2022/08/08	1	23.90	0	0.00	23.90	1	3,299	0.03%
2022/08/05	1.1	24.29	2	24.28	24.15	-0.9	3,325	-0.03%
2022/08/04	1.1	23.96	4	23.53	23.75	-2.9	3,394	-0.09%
2022/08/03	3	24.55	2	24.50	24.10	1	3,404	0.03%
2022/08/02	0.1	24.70	0	0.00	24.75	0.1	3,406	0.00%
2022/07/29	3	26.40	4	26.48	26.40	-1	3,457	-0.03%
2022/07/28	12	26.30	15	27.27	26.30	-3	3,454	-0.09%
2022/07/27	11	26.80	11	26.45	26.80	0	3,449	0.00%
2022/07/26	12.1	27.10	0	0.00	26.60	12.1	3,437	0.35%
2022/07/21	10	27.37	4	27.42	27.65	6	3,396	0.18%
2022/07/20	3	25.65	5	25.64	25.90	-2	3,027	-0.07%
2022/07/19	0	0.00	4	23.25	23.55	-4	3,248	-0.12%
2022/07/18	0	0.00	1	23.35	23.40	-1	3,757	-0.03%
2022/07/15	2.1	22.90	2	22.98	22.90	0.1	3,815	0.00%
2022/07/14	1	23.00	1	22.65	23.00	0	3,856	0.00%
2022/07/13	1	22.85	6	22.90	23.00	-5	3,881	-0.13%
2022/07/12	2	21.65	0	0.00	21.35	2	3,865	0.05%
2022/07/11	0	0.00	2	22.63	22.70	-2	3,890	-0.05%
2022/07/08	3	22.57	4	22.30	22.40	-1	3,907	-0.03%
2022/07/07	0	0.00	2	21.78	22.20	-2	3,964	-0.05%
2022/07/06	0	0.00	6	21.73	21.65	-6	3,974	-0.15%
2022/07/05	0.1	21.60	0	0.00	22.00	0.1	3,983	0.00%
2022/07/04	4	21.30	4	21.16	21.15	0	3,968	0.00%
2022/07/01	3	21.15	3	20.93	20.80	0	3,993	0.00%
2022/06/30	6.1	22.07	2	21.75	21.75	4.1	3,988	0.10%
2022/06/29	1	23.00	5	22.89	22.95	-4	3,988	-0.10%
2022/06/28	0	0.00	4	23.60	23.45	-4	3,994	-0.10%
2022/06/27	0	0.00	3	23.92	24.10	-3	4,018	-0.07%
2022/06/24	0	0.00	6	23.87	23.45	-6	4,055	-0.15%
2022/06/23	0	0.00	3	23.48	23.30	-3	4,228	-0.07%
2022/06/22	5	23.45	7	23.66	23.25	-2	4,251	-0.05%
2022/06/21	4	23.40	3	23.30	24.30	1	4,275	0.02%
2022/06/20	5.1	23.01	0	0.00	22.85	5.1	4,255	0.12%
2022/06/17	6.1	24.92	0	0.00	24.60	6.1	4,223	0.14%
2022/06/16	3.1	26.05	0	0.00	25.50	3.1	4,218	0.07%
2022/06/15	2	26.70	0	0.00	26.50	2	4,243	0.05%
2022/06/14	0.1	26.70	0	0.00	26.55	0.1	4,292	0.00%
2022/06/13	0	0.00	8	27.37	27.10	-8	4,317	-0.19%
2022/06/10	13.1	27.79	16	27.98	28.00	-2.9	4,380	-0.07%
2022/06/09	7	28.00	7	28.15	28.15	0	4,387	0.00%
2022/06/08	13	27.97	15	27.89	27.95	-2	4,403	-0.05%
2022/06/07	12	27.45	14	27.79	27.80	-2	4,452	-0.04%
2022/06/06	19	27.58	19	27.15	27.15	0	4,502	0.00%
2022/06/01	0	0.00	2	27.15	27.20	-2	4,728	-0.04%
2022/05/30	2	26.60	0	0.00	26.80	2	4,798	0.04%
2022/05/27	0.2	26.15	4	26.20	26.20	-3.8	4,815	-0.08%
2022/05/26	0	0.00	5	26.20	26.10	-5	4,876	-0.10%
2022/05/24	2.1	26.18	4	25.95	25.55	-1.9	5,104	-0.04%
2022/05/23	2	26.15	1	26.05	26.05	1	5,151	0.02%
2022/05/20	1	25.45	0	0.00	25.50	1	5,237	0.02%
2022/05/19	0.1	25.20	0	0.00	25.50	0.1	5,302	0.00%
2022/05/18	2	26.30	1	26.20	26.20	1	5,378	0.02%
2022/05/16	0	0.00	4	25.41	25.50	-4	5,632	-0.07%
2022/05/13	2	24.95	0	0.00	25.10	2	5,728	0.03%
2022/05/12	5	24.55	5	24.55	24.40	0	5,831	0.00%
2022/05/11	2.1	25.50	0	0.00	25.40	2.1	5,841	0.04%
2022/05/10	1	25.95	1	25.40	26.20	0	5,910	0.00%
2022/05/09	3.3	26.36	0	0.00	26.00	3.3	6,015	0.05%
2022/05/06	1	27.85	1	27.95	27.95	0	6,064	0.00%
2022/05/05	1.1	28.98	0	0.00	28.60	1.1	6,207	0.02%
2022/05/04	3	28.65	2	28.65	28.60	1	6,439	0.02%
2022/05/03	3.3	28.67	3	28.63	28.60	0.3	6,696	0.00%
2022/04/29	1	29.10	3	29.15	29.05	-2	7,028	-0.03%
2022/04/28	2	29.30	0	29.20	29.20	2	7,420	0.03%
2022/04/27	4.2	28.86	6	28.85	29.05	-1.8	7,741	-0.02%
2022/04/26	0	0.00	4	30.40	30.05	-4	7,970	-0.05%
2022/04/25	11	31.94	7	31.47	30.45	4	8,332	0.05%
2022/04/22	28	32.60	23	32.38	33.25	5	8,551	0.06%
2022/04/21	0	0.00	1	30.00	30.30	-1	9,070	-0.01%
2022/04/20	1.1	29.05	0	0.00	29.30	1.1	10,300	0.01%
2022/04/19	3	28.85	1	28.80	28.50	2	12,065	0.02%
2022/04/18	0	0.00	3	28.55	28.60	-3	14,962	-0.02%
2022/04/15	1	29.50	2	29.58	29.40	-1	16,891	-0.01%
2022/04/14	0	0.00	4	30.28	30.10	-4	17,782	-0.02%
2022/04/13	0	0.00	13.7	30.09	30.50	-13.7	18,366	-0.07%
2022/04/12	5.1	30.44	1	30.39	30.30	4.1	18,807	0.02%
2022/04/11	2	30.77	0.6	30.90	30.70	1.4	20,999	0.01%
2022/04/08	5	30.95	0	0.00	31.00	5	21,211	0.02%
2022/04/01	2	31.50	2	31.10	31.20	0	21,531	0.00%
2022/03/30	1	31.60	1	31.60	31.45	0	21,657	0.00%
2022/03/29	1.8	31.50	1	31.40	31.35	0.8	21,671	0.00%
2022/03/28	17	31.97	18	32.09	31.75	-1	21,662	0.00%
2022/03/25	0.1	31.30	4	31.34	31.25	-3.9	21,540	-0.02%
2022/03/24	4	31.35	0	0.00	31.90	4	21,582	0.02%
2022/03/23	3	32.25	0	0.00	32.10	3	21,595	0.01%
2022/03/22	0	31.59	0	0.00	32.10	0	21,602	0.00%
2022/03/21	1	31.70	2	31.80	31.80	-1	21,608	0.00%
2022/03/17	1	31.15	0	0.00	31.10	1	21,664	0.00%
2022/03/16	4	30.78	5	30.51	30.45	-1	21,681	0.00%
2022/03/15	4	30.63	0	0.00	30.55	4	21,879	0.02%
2022/03/14	1	31.75	0	0.00	31.75	1	21,882	0.00%
2022/03/11	5	31.55	0	0.00	31.60	5	21,922	0.02%
2022/03/10	2	32.15	2	31.70	32.10	0	21,950	0.00%
2022/03/08	2	31.30	2	30.55	30.20	0	21,902	0.00%
2022/03/07	23	31.52	18	31.49	31.45	5	21,816	0.02%
2022/03/04	4	32.70	1	32.99	32.80	3	21,838	0.01%
2022/03/03	0	0.00	1	33.25	33.30	-1	22,078	0.00%
2022/03/02	2	32.98	0	0.00	33.30	2	22,143	0.01%
2022/03/01	1	32.75	0	0.00	33.50	1	22,186	0.00%
2022/02/25	2	32.45	6	32.71	32.60	-4	22,180	-0.02%
2022/02/24	15	32.62	0	33.20	32.40	15	22,154	0.07%
2022/02/23	2	33.80	0	0.00	33.95	2	22,106	0.01%
2022/02/22	7	33.36	3	33.55	33.35	4	22,202	0.02%
2022/02/21	22	34.48	17	34.57	34.45	5	22,198	0.02%
2022/02/18	3	34.23	24	33.99	34.90	-21	22,257	-0.09%
2022/02/17	1	34.80	3	34.72	34.30	-2	22,317	-0.01%
2022/02/16	1	34.85	13.2	34.80	34.65	-12.2	22,315	-0.05%
2022/02/15	17	34.01	23	33.98	33.90	-6	22,348	-0.03%
2022/02/14	3	33.53	0	0.00	33.30	3	22,570	0.01%
2022/02/11	5	35.10	14.8	35.10	34.60	-9.8	22,831	-0.04%
2022/02/10	1	35.45	0	0.00	34.95	1	23,054	0.00%
2022/02/09	14	35.58	17	35.16	35.60	-3	23,327	-0.01%
2022/02/08	12	34.56	11	34.28	34.85	1	24,113	0.00%
2022/02/07	8	33.41	7	33.82	34.05	1	25,027	0.00%
2022/01/26	29	34.01	29.4	33.52	33.45	-0.4	26,409	0.00%
2022/01/25	12.1	35.09	7	34.89	34.00	5.1	26,933	0.02%
2022/01/24	10.1	36.28	9	36.15	36.20	1.1	26,939	0.00%
2022/01/21	23.2	36.75	27	36.65	36.15	-3.9	26,917	-0.01%
2022/01/20	40	36.26	30.1	36.08	36.10	9.9	26,579	0.04%
2022/01/19	31	37.26	33	36.92	36.85	-2	26,321	-0.01%
2022/01/18	9.2	38.24	8.1	38.02	37.75	1.2	26,220	0.00%
2022/01/17	13.3	39.07	22	38.71	38.05	-8.8	26,227	-0.03%
2022/01/14	25.6	39.75	21.3	40.31	39.00	4.4	25,736	0.02%
2022/01/13	36.1	41.47	44	41.54	41.70	-7.9	24,921	-0.03%
2022/01/12	177.2	40.92	175.2	41.14	41.75	2	23,659	0.01%	大買/大賣/
2022/01/11	156.5	40.97	118	40.23	39.50	38.5	21,933	0.18%	大買/大賣/
2022/01/10	65	40.30	70	40.25	41.35	-5	19,103	-0.03%
2022/01/07	17.1	37.81	30.5	37.78	37.60	-13.4	17,227	-0.08%
2022/01/06	54	37.61	54	37.29	36.40	0	16,428	0.00%
2022/01/05	19.1	37.16	25	37.40	36.80	-5.9	15,923	-0.04%
2022/01/04	199.6	37.72	223	37.79	38.10	-23.4	15,523	-0.15%	大買/大賣/
2022/01/03	0	0.00	6	35.64	36.35	-6	13,411	-0.04%
2021/12/30	21	33.10	7	33.80	33.05	14	13,340	0.10%
2021/12/29	20	33.59	44	33.62	33.90	-24	13,430	-0.18%
2021/12/28	9	32.91	13.1	33.28	32.75	-4.1	13,471	-0.03%
2021/12/27	4	32.55	0	0.00	32.50	4	13,611	0.03%
2021/12/24	9	33.19	6	33.43	32.85	3	13,761	0.02%
2021/12/23	21	33.04	2	32.93	32.80	19	13,781	0.14%
2021/12/22	0	0.00	2	32.50	32.55	-2	13,915	-0.01%
2021/12/21	4	32.46	3	32.43	32.55	1	14,016	0.01%
2021/12/20	11	32.95	1	32.95	32.95	10	14,101	0.07%
2021/12/17	3	32.25	3	32.25	31.95	0	14,123	0.00%
2021/12/16	0	31.75	0	0.00	31.80	0	14,227	0.00%
2021/12/15	6	31.74	0	0.00	31.70	6	14,437	0.04%
2021/12/14	6	32.07	2	31.70	31.60	4	14,834	0.03%
2021/12/13	2	32.80	0	0.00	32.65	2	14,934	0.01%
2021/12/10	4	33.16	2	33.13	33.00	2	15,260	0.01%
2021/12/09	4	33.55	19	33.73	33.10	-15	16,279	-0.09%
2021/12/08	8	32.92	1	33.55	32.65	7	16,201	0.04%
2021/12/07	3	32.75	4	32.83	32.95	-1	16,271	-0.01%
2021/12/06	8	32.63	1	32.30	32.30	7	16,354	0.04%
2021/12/03	3	32.68	2	32.78	32.60	1	16,454	0.01%
2021/12/02	1	32.95	2	33.15	32.40	-1	16,776	-0.01%
2021/12/01	1	33.15	3	33.28	33.05	-2	17,888	-0.01%
2021/11/30	3	33.25	0	0.00	33.15	3	18,320	0.02%
2021/11/29	17	34.30	28	33.55	33.45	-11	18,520	-0.06%
2021/11/26	8.1	32.80	6	32.79	32.10	2.1	18,889	0.01%
2021/11/25	1	33.30	0	0.00	33.25	1	19,243	0.01%
2021/11/24	3	33.13	3	33.32	33.45	0	19,749	0.00%
2021/11/23	1	33.50	3	32.97	32.70	-2	20,818	-0.01%
2021/11/22	15	33.35	3	33.13	33.45	12	21,578	0.06%
2021/11/19	10	32.89	9	33.30	32.90	1	22,224	0.00%
2021/11/18	19.2	33.82	2	34.28	33.70	17.2	22,495	0.08%
2021/11/17	16	33.75	19	34.16	33.75	-3	22,671	-0.01%
2021/11/16	16	34.87	4	34.85	34.20	12	23,522	0.05%
2021/11/15	2	34.38	50	34.23	34.00	-48	23,746	-0.20%
2021/11/12	11	34.61	8	34.39	34.20	3	24,047	0.01%
2021/11/11	48	35.79	8	35.86	34.85	40.1	25,717	0.16%
2021/11/10	22	35.98	19.8	35.63	35.65	2.2	26,369	0.01%
2021/11/09	19	34.73	27	35.04	35.05	-8	26,734	-0.03%
2021/11/08	8.3	34.92	4	34.71	34.40	4.3	27,686	0.02%
2021/11/05	33	37.09	10	36.55	35.65	23	28,732	0.08%
2021/11/04	34	37.98	25	37.89	37.20	9	28,543	0.03%
2021/11/03	42.3	38.20	36	38.55	38.95	6.3	28,244	0.02%
2021/11/02	12.2	34.03	32	34.58	35.45	-19.8	27,566	-0.07%
2021/11/01	12	31.94	8	32.06	32.25	4	27,002	0.01%
2021/10/29	3.1	30.27	26.1	31.40	31.75	-23	26,857	-0.09%
2021/10/28	11	30.22	2	30.48	30.05	9	26,646	0.03%
2021/10/27	2.1	29.86	2	30.00	30.10	0.1	26,712	0.00%
2021/10/26	11	31.38	6	30.35	30.35	5	26,767	0.02%
2021/10/25	24.5	31.97	28.1	32.18	31.60	-3.6	26,884	-0.01%
2021/10/22	2.2	31.01	2	30.88	30.30	0.2	27,150	0.00%
2021/10/21	14	32.19	13	32.42	31.00	1	27,141	0.00%
2021/10/20	5	31.28	8	31.30	31.25	-3	26,986	-0.01%
2021/10/19	8	31.15	6.1	31.32	31.30	2	27,047	0.01%
2021/10/18	9	30.72	6	30.77	30.55	3	30,211	0.01%
2021/10/15	2	30.57	2	30.98	30.45	0	31,144	0.00%
2021/10/14	12	30.44	17	30.77	30.90	-5	32,896	-0.02%
2021/10/13	17	29.71	16	29.91	30.10	1	34,822	0.00%
2021/10/12	12	30.09	12	30.07	29.95	0	36,209	0.00%
2021/10/08	3.1	31.81	8	31.92	31.20	-5	37,209	-0.01%
2021/10/07	10.2	32.13	13	32.12	32.25	-2.9	37,286	-0.01%
2021/10/06	8.1	31.13	2	31.30	30.85	6.1	37,253	0.02%
2021/10/05	41.1	30.92	69.3	31.12	32.20	-28.2	37,234	-0.08%
2021/10/04	19	30.82	24.4	30.86	30.50	-5.5	37,099	-0.01%
2021/10/01	21	31.84	20.8	31.73	31.55	0.2	37,100	0.00%
2021/09/30	14.3	32.49	10	32.59	33.00	4.4	37,121	0.01%
2021/09/29	44	33.18	43	32.85	32.00	1	37,187	0.00%
2021/09/28	6.1	33.60	8	33.89	33.20	-1.9	37,300	0.00%
2021/09/27	6.1	34.50	13.9	34.35	34.25	-7.8	37,331	-0.02%
2021/09/24	11.4	35.36	10.5	35.59	35.30	0.9	37,594	0.00%
2021/09/23	6.1	35.68	19	35.28	35.05	-13	37,928	-0.03%
2021/09/22	46.5	36.50	36	36.14	35.00	10.5	38,245	0.03%
2021/09/17	56.1	38.58	41	38.55	37.90	15.1	38,853	0.04%
2021/09/16	15.2	38.40	12.1	38.18	37.75	3.1	40,224	0.01%
2021/09/15	58.1	38.20	65	38.14	39.10	-6.9	41,259	-0.02%
2021/09/14	61.9	39.59	53.7	39.34	39.00	8.2	42,989	0.02%
2021/09/13	21	38.19	3	38.25	38.25	18	45,841	0.04%
2021/09/01	5.4	33.72	11	33.65	33.55	-5.6	46,673	-0.01%
2021/08/31	12.2	34.77	12	34.85	34.00	0.2	48,248	0.00%
2021/08/30	3.1	34.83	3	34.65	34.60	0.1	48,920	0.00%
2021/08/27	36	36.24	38	36.37	35.35	-2	48,839	0.00%
2021/08/26	22	37.89	13	37.98	35.70	9	48,728	0.02%
2021/08/25	11	34.55	23	35.69	36.75	-12	48,063	-0.02%
2021/08/24	33	34.99	33	33.48	33.45	0	47,627	0.00%
2021/08/23	7.1	35.37	7	35.08	34.70	0.1	47,357	0.00%
2021/08/20	4	34.01	1	33.95	33.30	3	46,789	0.01%
2021/08/19	10	35.12	3	34.55	33.80	7	46,582	0.02%
2021/08/18	30	36.59	28.8	35.36	35.50	1.2	46,071	0.00%
2021/08/17	6	36.04	112	36.04	36.35	-106	45,109	-0.24%	大賣/鉅額交易
2021/08/16	25	37.60	13.2	36.94	36.35	11.8	44,681	0.03%
2021/08/13	12.2	40.36	21	40.35	40.35	-8.8	44,324	-0.02%
2021/08/12	3	40.22	4	40.08	39.85	-1	44,104	0.00%
2021/08/11	63	40.88	64	39.94	39.55	-1	44,273	0.00%
2021/08/10	8	39.44	1	39.20	39.20	7	43,892	0.02%
2021/08/09	55	39.51	62	39.68	40.00	-7	44,640	-0.02%
2021/08/06	252	41.09	270	42.53	39.60	-18	44,665	-0.04%	大買/大賣/
2021/08/05	38	39.91	104	38.68	38.85	-66	43,001	-0.15%	大賣/
2021/08/04	99.1	42.09	106	40.60	40.80	-6.9	42,131	-0.02%	大賣/
2021/08/03	332	43.03	352	41.63	41.45	-20	41,446	-0.05%	大買/大賣/
2021/08/02	158	44.16	155	41.93	41.70	3	40,208	0.01%	大買/大賣/
2021/07/30	79.1	43.58	62	46.14	46.30	17.1	38,809	0.04%
2021/07/29	66.5	42.37	20	42.52	42.10	46.5	38,098	0.12%
2021/07/28	13.6	48.12	5	47.40	46.75	8.6	37,348	0.02%
2021/07/27	18	52.84	4.1	51.87	51.90	13.9	36,581	0.04%
2021/07/26	3	56.00	2	55.90	55.60	1	36,423	0.00%
2021/07/23	14	55.29	17	55.81	55.40	-3	36,330	-0.01%
2021/07/22	0	54.60	2	53.80	54.60	-2	36,343	-0.01%
2021/07/21	1	50.70	8	50.25	52.10	-7	36,204	-0.02%
2021/07/20	9	52.16	1	51.71	52.50	8	36,069	0.02%
2021/07/19	39	52.98	82	47.05	55.60	-43	35,776	-0.12%
2021/07/16	10	50.60	2	50.60	50.60	8	35,168	0.02%
2021/07/15	11	56.20	0	0.00	56.20	11	35,181	0.03%
2021/07/14	14	63.01	3	63.20	62.40	11	35,459	0.03%
2021/07/13	159.4	68.96	103	69.16	69.30	56.4	35,420	0.16%	大買/大賣/
2021/07/12	65	62.94	39	64.26	64.90	26	32,331	0.08%
2021/07/09	80	57.06	114	57.42	59.00	-34	31,420	-0.11%	大賣/
2021/07/08	73	55.28	24	55.18	54.60	49	29,681	0.17%
2021/07/07	24	52.65	40.4	53.34	53.70	-16.4	27,785	-0.06%
2021/07/06	23	48.54	40.2	48.52	48.90	-17.2	26,503	-0.06%
2021/07/05	14	43.41	27	44.50	45.00	-13	25,605	-0.05%
2021/07/02	3	45.07	7	46.25	46.75	-4	25,442	-0.02%
2021/07/01	6	45.49	5	45.70	45.70	1	25,329	0.00%
2021/06/30	3	41.23	6	41.50	43.00	-3	25,167	-0.01%
2021/06/29	38	41.39	4	40.01	40.00	34	25,042	0.14%
2021/06/28	5	41.23	10	41.89	41.95	-5	24,837	-0.02%
2021/06/25	15	38.49	23	37.33	38.25	-8	24,650	-0.03%
2021/06/24	4	35.11	19	33.96	35.85	-15	24,456	-0.06%
2021/06/23	10	35.03	5	34.00	34.00	5	24,267	0.02%
2021/06/22	6	35.18	57	37.05	37.75	-51	24,098	-0.21%
2021/06/21	19	33.96	8	33.38	34.55	11	23,693	0.05%
2021/06/18	16.2	30.79	33	30.39	31.45	-16.8	23,252	-0.07%
2021/06/17	36	28.39	14	28.33	28.60	22	22,777	0.10%
2021/06/16	51.2	27.80	142.8	27.90	28.50	-91.6	21,933	-0.42%	大賣/
2021/06/15	5	24.71	54.4	25.44	25.95	-49.4	20,148	-0.25%
2021/06/11	73	23.91	46	23.69	23.60	27	19,019	0.14%
2021/06/10	167.2	23.45	330	23.56	23.35	-162.8	16,917	-0.96%	大買/大賣/鉅額交易
2021/06/09	48	21.25	59.2	21.55	22.15	-11.2	12,985	-0.09%
2021/06/08	126	19.95	119	20.01	20.15	7	11,996	0.06%	大買/大賣/
2021/06/07	12	18.05	36.1	18.19	19.15	-24.1	10,330	-0.23%
2021/06/04	5	17.66	0	0.00	17.45	5	9,515	0.05%
2021/06/03	18	18.04	35	17.82	17.85	-17	9,430	-0.18%
2021/06/02	41	17.96	41	17.83	18.05	0	9,178	0.00%
2021/06/01	8	17.22	12	17.20	17.20	-4	8,649	-0.05%
2021/05/31	9	17.52	3	17.32	17.35	6	8,591	0.07%
2021/05/28	15	17.43	2	17.45	17.40	13	8,528	0.15%
2021/05/27	2	17.58	3	17.85	17.60	-1	8,428	-0.01%
2021/05/26	5	17.25	0	0.00	17.15	5	8,196	0.06%
2021/05/25	9	17.51	71	17.25	17.40	-62	8,126	-0.76%
2021/05/24	12	17.90	13.1	17.77	17.55	-1.1	7,969	-0.01%
2021/05/21	13	17.45	34	17.13	17.40	-21	7,593	-0.28%
2021/05/20	5	17.32	26.2	17.40	17.10	-21.2	7,224	-0.29%
2021/05/19	20	17.21	5.8	17.35	17.20	14.2	7,018	0.20%
2021/05/18	111	17.52	5	17.56	17.60	106	6,581	1.61%	大買/鉅額交易
2021/05/17	56.1	17.89	116.5	17.98	18.40	-60.4	5,996	-1.01%	大賣/
2021/05/14	55	16.60	54	16.84	16.75	1	4,869	0.02%
2021/05/13	20	15.60	43	16.02	16.10	-23	4,406	-0.52%
2021/05/12	19	14.85	2	15.45	14.65	17	4,206	0.40%
2021/05/11	2.2	16.22	2	16.15	15.95	0.2	4,089	0.00%
2021/05/10	0	0.00	1	16.50	16.50	-1	4,015	-0.02%
2021/05/07	1.2	16.36	0	0.00	16.40	1.2	3,999	0.03%
2021/05/06	22.2	16.41	1	16.50	16.35	21.2	3,980	0.53%
2021/05/05	0.2	16.40	0	0.00	16.45	0.2	3,947	0.01%
2021/05/04	1	16.90	2	16.95	16.45	-1	3,955	-0.03%
2021/05/03	1.2	17.08	0	0.00	17.05	1.2	3,894	0.03%
2021/04/29	0.2	17.25	0	0.00	17.30	0.2	3,852	0.01%
2021/04/28	14	17.63	12	17.55	17.65	2	3,837	0.05%
2021/04/26	20.2	17.35	41	17.35	17.30	-20.8	3,740	-0.56%
2021/04/23	12	17.44	12	17.31	17.30	0	3,727	0.00%
2021/04/22	9.2	17.88	11	18.01	17.45	-1.8	3,717	-0.05%
2021/04/21	11	17.71	1	18.00	17.90	10	3,632	0.28%
2021/04/20	50.6	18.05	52.5	18.08	18.00	-1.8	3,559	-0.05%
2021/04/19	1	17.40	0	0.00	17.40	1	3,244	0.03%
2021/04/16	31.2	17.24	1	17.25	17.30	30.2	3,185	0.95%
2021/04/15	0	0.00	1.1	17.85	17.90	-1.1	3,041	-0.04%
2021/04/14	3	17.47	2	17.75	17.55	1	2,922	0.03%
2021/04/13	18	18.30	22	17.97	17.80	-4	2,864	-0.14%
2021/04/12	32	17.54	56	18.00	18.20	-24	2,702	-0.89%
2021/04/09	35	17.43	8	17.39	17.35	27	2,500	1.08%
2021/04/08	0	0.00	6	16.96	17.05	-6	2,299	-0.26%
2021/04/07	2	16.95	1	16.85	16.90	1	2,331	0.04%
2021/03/31	0	0.00	2	17.10	17.05	-2	2,368	-0.08%
2021/03/30	0	0.00	3	17.10	17.10	-3	2,405	-0.12%
2021/03/29	2	17.40	6	17.28	17.20	-4	2,390	-0.17%
2021/03/26	2	17.25	6	17.35	17.25	-4	2,409	-0.17%
2021/03/25	0	0.00	1	17.10	17.15	-1	2,417	-0.04%
2021/03/24	21	17.05	0	0.00	17.15	21	2,471	0.85%
2021/03/23	0	0.00	7	17.20	17.05	-7	2,468	-0.28%
2021/03/22	0	0.00	16	17.09	17.15	-16	2,465	-0.65%
2021/03/19	0	0.00	1	17.10	17.10	-1	2,487	-0.04%
2021/03/17	12	17.45	1.1	17.19	17.20	10.9	2,571	0.42%
2021/03/16	1	17.15	14	17.15	17.15	-13	2,497	-0.52%
2021/03/15	10	17.10	1	17.10	17.10	9	2,509	0.36%
2021/03/12	10	17.10	1	17.10	17.05	9	2,535	0.35%
2021/03/11	2	17.05	0	0.00	17.15	2	2,550	0.08%
2021/03/10	0	16.90	0	0.00	16.95	0	2,519	0.00%
2021/03/09	12	16.85	1.2	16.84	16.90	10.8	2,533	0.43%
2021/03/08	3	16.83	0	0.00	16.75	3	2,550	0.12%
2021/03/05	22	16.75	0	0.00	16.75	22	2,579	0.85%
2021/03/04	1	16.90	0	0.00	16.80	1	2,605	0.04%
2021/03/02	4	16.83	1	16.85	16.75	3	2,625	0.11%
2021/02/26	1.2	16.80	0	0.00	16.80	1.2	2,659	0.05%
2021/02/24	0	0.00	5	17.00	16.85	-5	2,743	-0.18%
2021/02/23	0	0.00	1	16.90	16.95	-1	2,745	-0.04%
2021/02/22	10	16.80	0	0.00	16.75	10	2,736	0.37%
2021/02/05	0	0.00	1	16.35	16.40	-1	2,802	-0.04%
2021/02/04	0	0.00	1	16.35	16.30	-1	2,832	-0.04%
2021/02/03	1.1	16.20	0	0.00	16.30	1.1	2,929	0.04%
2021/02/02	1	16.30	1	16.20	16.20	0	3,094	0.00%
2021/02/01	1.3	15.86	0	0.00	15.85	1.3	3,395	0.04%
2021/01/29	21.2	15.96	1	16.00	15.95	20.2	3,578	0.56%
2021/01/28	1.2	16.17	14.3	16.20	16.10	-13.1	3,783	-0.35%
2021/01/27	0	0.00	2	16.35	16.30	-2	3,810	-0.05%
2021/01/26	2	16.35	0	0.00	16.30	2	3,865	0.05%
2021/01/25	2	16.53	2	16.58	16.55	0	4,162	0.00%
2021/01/22	0	0.00	1	16.05	16.10	-1	4,163	-0.02%
2021/01/21	1.2	16.25	37	16.04	16.00	-35.8	4,192	-0.85%
2021/01/20	1	16.00	0.1	16.05	15.95	1	4,184	0.02%
2021/01/19	3	16.50	0	0.00	16.35	3	4,174	0.07%
2021/01/18	0	0.00	1	16.35	16.40	-1	4,168	-0.02%
2021/01/15	5.2	16.56	150	16.65	16.55	-144.8	4,188	-3.46%	大賣/鉅額交易
2021/01/14	3	16.95	1	16.95	16.85	2	4,248	0.05%
2021/01/13	10	16.65	0	0.00	16.65	10	4,225	0.24%
2021/01/12	0.2	16.55	8	16.70	16.65	-7.8	4,221	-0.18%
2021/01/08	0.2	16.90	12	16.99	17.00	-11.8	4,411	-0.27%
2021/01/06	2.2	17.04	0.1	17.35	17.05	2.1	4,808	0.04%
2021/01/05	4	17.30	0	0.00	17.35	4	4,774	0.08%
2020/12/31	0	0.00	10	17.45	17.45	-10	4,758	-0.21%
2020/12/28	0.2	17.10	0	0.00	17.20	0.2	4,676	0.00%
2020/12/25	0	0.00	1	17.60	17.50	-1	4,625	-0.02%
2020/12/24	0	0.00	1	17.35	17.45	-1	4,591	-0.02%
2020/12/23	0.1	17.10	0.9	17.05	17.20	-0.8	4,550	-0.02%
2020/12/22	0	0.00	5	17.30	16.85	-5	4,588	-0.11%
2020/12/21	0	0.00	10	17.30	17.40	-10	4,620	-0.22%
2020/12/18	0	0.00	3	17.10	17.05	-3	4,562	-0.07%
2020/12/17	5.4	16.95	4	16.95	17.00	1.4	4,528	0.03%
2020/12/16	1	16.95	0	0.00	16.95	1	4,564	0.02%
2020/12/15	11	17.00	0	0.00	16.85	11	4,741	0.23%
2020/12/14	0	0.00	4	17.13	17.20	-4	4,772	-0.08%
2020/12/11	1.3	16.65	5	16.80	16.65	-3.7	4,720	-0.08%
2020/12/10	1	16.80	4	16.95	16.85	-3	4,697	-0.06%
2020/12/09	17.1	17.00	0	0.00	17.10	17.1	4,687	0.36%
2020/12/08	1	17.15	6	17.05	17.15	-5	4,740	-0.11%
2020/12/07	5.1	16.80	1	16.80	16.85	4.1	4,780	0.08%
2020/12/04	2	16.80	1	16.80	16.75	1	4,793	0.02%
2020/12/03	0.1	16.80	0	0.00	16.90	0.1	4,781	0.00%
2020/12/01	4.2	17.15	2	17.10	17.00	2.2	4,824	0.05%
2020/11/30	2.1	17.15	2	17.15	17.15	0.1	4,856	0.00%
2020/11/27	1.1	16.99	1	17.05	17.00	0.1	4,915	0.00%
2020/11/26	0	0.00	4	16.89	16.90	-4	4,962	-0.08%
2020/11/25	3.2	16.91	8	17.00	16.80	-4.8	4,990	-0.10%
2020/11/24	13.2	17.08	18	17.05	17.00	-4.8	4,971	-0.10%
2020/11/23	21.3	17.46	24	17.43	17.35	-2.7	4,924	-0.06%
2020/11/20	1.2	17.39	3	17.43	17.45	-1.9	5,025	-0.04%
2020/11/19	2	17.35	2	17.35	17.35	0	5,294	0.00%
2020/11/18	1	17.40	16	17.40	17.35	-15	5,359	-0.28%
2020/11/17	14.1	17.24	6	17.25	17.25	8.1	5,357	0.15%
2020/11/16	14.3	17.45	15	17.36	17.35	-0.8	5,409	-0.01%
2020/11/13	12	17.37	12	17.45	17.45	0	5,442	0.00%
2020/11/12	7.2	17.43	9	17.35	17.25	-1.8	5,438	-0.03%
2020/11/11	30.2	17.53	16	17.35	17.35	14.2	5,426	0.26%
2020/11/10	19.2	17.77	13.5	17.76	17.70	5.7	5,350	0.11%
2020/11/09	6	17.87	18	17.89	18.20	-12	5,196	-0.23%
2020/11/06	12.2	17.79	3	17.75	17.45	9.2	4,885	0.19%
2020/11/05	7	17.65	10	17.55	17.85	-3	4,739	-0.06%
2020/11/04	1.2	17.13	0	0.00	17.10	1.2	4,665	0.03%
2020/11/03	3.2	17.10	4	17.25	17.20	-0.8	4,638	-0.02%
2020/11/02	23	17.10	18	17.18	17.20	5	4,600	0.11%
2020/10/30	0.2	16.60	0	0.00	16.70	0.2	4,303	0.00%
2020/10/29	2	16.75	0	0.00	16.80	2	4,256	0.05%
2020/10/28	0.2	16.60	0	0.00	16.70	0.2	4,233	0.00%
2020/10/27	0	0.00	5	16.85	16.75	-5	4,214	-0.12%
2020/10/26	3.2	16.73	0	0.00	16.70	3.2	4,219	0.08%
2020/10/23	2.2	16.84	0	0.00	16.75	2.2	4,249	0.05%
2020/10/22	2	16.85	10	16.77	16.80	-8	4,258	-0.19%
2020/10/21	0	0.00	2	16.65	16.55	-2	4,196	-0.05%
2020/10/20	1	16.50	3	16.50	16.55	-2	4,247	-0.05%
2020/10/19	5	16.43	7	16.36	16.35	-2	4,253	-0.05%
2020/10/16	7	16.88	8	16.81	16.45	-1	4,255	-0.02%
2020/10/15	16	17.02	49	16.64	17.10	-33	4,084	-0.81%
2020/10/14	2	16.05	3	16.12	16.05	-1	3,773	-0.03%
2020/10/13	2	15.90	3	15.87	15.85	-1	3,839	-0.03%
2020/10/12	3.2	15.64	0	0.00	15.55	3.2	3,905	0.08%
2020/10/08	12.2	15.70	5	15.75	15.75	7.2	4,013	0.18%
2020/10/05	0	0.00	1	15.75	15.70	-1	4,364	-0.02%
2020/09/29	2.2	15.48	3	15.45	15.50	-0.8	4,538	-0.02%
2020/09/28	1	15.55	0	0.00	15.55	1	4,671	0.02%
2020/09/25	4	15.60	0	0.00	15.35	4	4,846	0.08%
2020/09/24	21	15.52	0	0.00	15.45	21	5,227	0.40%
2020/09/23	4.2	16.00	1	15.95	15.95	3.2	5,783	0.06%
2020/09/22	0	0.00	1	16.20	16.25	-1	5,784	-0.02%
2020/09/21	8	16.49	12	16.48	16.40	-4	5,820	-0.07%
2020/09/18	12	16.77	8	16.93	16.65	4	5,810	0.07%
2020/09/17	0	0.00	1	16.60	16.50	-1	5,717	-0.02%
2020/09/15	0.2	16.15	10	16.15	16.15	-9.8	5,690	-0.17%
2020/09/14	4	16.40	0	0.00	16.30	4	5,739	0.07%
2020/09/11	28	16.26	4	16.21	16.15	24	5,808	0.41%
2020/09/10	18.2	16.26	3	16.28	16.00	15.2	5,804	0.26%
2020/09/09	3.2	15.78	2	15.90	15.80	1.2	5,840	0.02%
2020/09/08	1	16.00	1	15.95	16.00	0	5,855	0.00%
2020/09/07	1.2	15.98	4	16.10	15.95	-2.8	5,909	-0.05%
2020/09/04	0.7	16.10	4	16.10	16.10	-3.3	6,053	-0.06%
2020/09/03	5.2	16.64	0	0.00	16.35	5.2	6,069	0.09%
2020/09/02	7	16.67	5	16.68	16.60	2	6,117	0.03%
2020/09/01	0	0.00	4	16.43	16.35	-4	6,109	-0.07%
2020/08/31	3	16.43	4	16.36	16.25	-1	6,138	-0.02%
2020/08/28	4	16.18	7	16.18	16.20	-3	6,156	-0.05%
2020/08/27	0.2	16.00	43	16.10	16.00	-42.8	6,286	-0.68%
2020/08/26	1.2	16.45	3	16.37	16.20	-1.8	6,542	-0.03%
2020/08/25	46	16.40	5	16.35	16.65	41	6,454	0.64%
2020/08/24	5	15.93	7	15.89	15.90	-2	6,269	-0.03%
2020/08/21	0	0.00	4	15.65	15.60	-4	6,248	-0.06%
2020/08/20	2.2	15.45	2	15.45	15.40	0.2	6,313	0.00%
2020/08/19	2	16.15	5	16.13	16.00	-3	6,380	-0.05%
2020/08/18	0	0.00	7	15.98	16.00	-7	6,404	-0.11%
2020/08/17	5	15.93	1	16.00	16.00	4	6,525	0.06%
2020/08/14	26	15.75	11	15.75	15.70	15	6,647	0.23%
2020/08/13	1.2	15.75	1	15.80	15.75	0.2	6,752	0.00%
2020/08/12	11	15.80	0	0.00	15.85	11	6,946	0.16%
2020/08/11	3.2	15.92	5	15.85	15.85	-1.8	7,281	-0.02%
2020/08/10	6.2	16.05	4	16.15	15.95	2.2	8,061	0.03%
2020/08/07	5.2	15.55	4	15.60	15.55	1.2	8,369	0.01%
2020/08/06	0	0.00	1	15.60	15.65	-1	9,305	-0.01%
2020/08/05	5	15.65	4	15.63	15.65	1	9,837	0.01%
2020/08/04	0.2	15.35	5	15.35	15.35	-4.8	10,193	-0.05%
2020/08/03	1.2	15.25	0	0.00	15.25	1.2	10,377	0.01%
2020/07/31	0	0.00	1	15.50	15.50	-1	10,532	-0.01%
2020/07/30	5	15.43	9.1	15.50	15.60	-4.1	10,706	-0.04%
2020/07/29	5	15.20	8	15.15	15.25	-3	10,805	-0.03%
2020/07/28	30.2	14.86	52	15.05	14.70	-21.8	10,861	-0.20%
2020/07/27	2.2	15.36	3	15.47	15.20	-0.8	10,938	-0.01%
2020/07/24	9.2	15.35	19	15.35	15.30	-9.8	10,938	-0.09%
2020/07/23	11.2	15.72	21	15.75	15.70	-9.8	10,946	-0.09%
2020/07/22	1.2	15.83	0	0.00	15.85	1.2	11,124	0.01%
2020/07/21	0.2	15.70	1	15.85	15.75	-0.8	11,209	-0.01%
2020/07/20	21.2	15.65	8	15.70	15.65	13.2	11,208	0.12%
2020/07/17	3	16.05	0	0.00	15.95	3	11,159	0.03%
2020/07/16	9	16.33	6	16.43	16.25	3	11,111	0.03%
2020/07/15	14.6	17.36	3	17.50	17.20	11.6	11,045	0.11%
2020/07/14	10.2	17.67	12	17.75	17.55	-1.8	10,995	-0.02%
2020/07/13	3	17.87	14	17.71	17.70	-11	10,934	-0.10%
2020/07/10	27.2	17.21	23	17.00	17.00	4.2	11,024	0.04%
2020/07/09	37	17.58	28	17.47	17.40	9	10,975	0.08%
2020/07/08	22	17.57	17	17.79	17.60	5	11,079	0.05%
2020/07/07	15	17.82	6	17.58	17.60	9	11,074	0.08%
2020/07/06	4	17.94	17	17.90	17.95	-13	10,953	-0.12%
2020/07/03	67	17.69	30	17.60	17.55	37	10,785	0.34%
2020/07/02	40	17.06	32	17.26	17.80	8	10,372	0.08%
2020/07/01	0	0.00	2	16.23	16.20	-2	9,737	-0.02%
2020/06/30	3	16.12	0	0.00	16.10	3	9,700	0.03%
2020/06/29	1.2	15.73	0	0.00	15.85	1.2	9,651	0.01%
2020/06/24	13.2	15.88	0	0.00	15.85	13.2	9,629	0.14%
2020/06/23	10.2	16.10	9	15.93	15.90	1.2	9,570	0.01%
2020/06/22	0.2	16.00	3	16.10	16.10	-2.8	9,603	-0.03%
2020/06/19	4.2	16.35	1	16.30	16.15	3.2	9,611	0.03%
2020/06/18	6	16.31	3	16.37	16.35	3	9,566	0.03%
2020/06/17	0	0.00	2	16.10	16.10	-2	9,491	-0.02%
2020/06/16	26	16.09	28	16.06	16.10	-2	9,457	-0.02%
2020/06/15	30.2	15.59	4	15.75	15.65	26.2	9,440	0.28%
2020/06/12	1	15.25	6	15.45	15.55	-5	9,420	-0.05%
2020/06/11	8.2	15.89	6	16.18	15.75	2.2	9,399	0.02%
2020/06/10	5	16.03	11	16.21	16.15	-6	9,275	-0.06%
2020/06/09	5	16.27	5	16.16	16.00	0	9,269	0.00%
2020/06/08	8	15.93	14	16.03	16.05	-6	9,227	-0.07%
2020/06/05	3	15.83	3	15.67	15.80	0	9,221	0.00%
2020/06/04	15	15.96	13	16.10	15.90	2	9,304	0.02%
2020/06/03	20	16.10	25	16.05	16.00	-5	9,287	-0.05%
2020/06/02	17.2	16.26	49	16.02	16.30	-31.8	9,129	-0.35%
2020/06/01	11	15.75	25	15.89	15.80	-14	8,854	-0.16%
2020/05/29	6	15.72	2	15.50	15.85	4	8,807	0.05%
2020/05/28	4.2	15.69	1	15.70	15.55	3.2	8,738	0.04%
2020/05/27	8.2	15.73	6	15.77	15.70	2.2	8,731	0.03%
2020/05/26	26	15.91	104	15.95	15.95	-78	8,758	-0.89%	大賣/
2020/05/25	4	15.45	7	15.46	15.60	-3	8,635	-0.03%
2020/05/22	12.2	15.77	10	15.68	15.55	2.2	8,610	0.03%
2020/05/21	19.2	15.49	92	15.49	15.60	-72.8	8,558	-0.85%
2020/05/20	17.2	15.76	10	15.99	15.70	7.2	8,524	0.08%
2020/05/19	47.2	15.87	44	15.77	15.75	3.2	8,516	0.04%
2020/05/18	91.2	15.21	30	15.37	15.55	61.2	8,593	0.71%
2020/05/15	112.2	16.50	11	15.98	15.75	101.2	8,990	1.13%	大買/鉅額交易
2020/05/14	45.2	17.91	10	17.91	17.45	35.2	8,293	0.42%
2020/05/13	125	18.51	29	18.76	17.90	96	7,864	1.22%	大買/
2020/05/12	24	17.26	205	17.40	17.40	-181	6,924	-2.61%	大賣/鉅額交易
2020/05/11	22	16.50	259	16.55	16.55	-237	6,382	-3.71%	大賣/鉅額交易
2020/05/08	31.2	15.14	9	15.13	15.05	22.2	6,017	0.37%
2020/05/07	10	15.05	1	15.15	15.10	9	5,821	0.15%
2020/05/06	10	14.60	13	14.60	14.60	-3	5,649	-0.05%
2020/05/05	4.2	13.83	3	14.03	14.00	1.2	5,461	0.02%
2020/05/04	15	13.40	8	13.28	13.45	7	5,317	0.13%
2020/04/30	13.2	13.34	8	13.59	13.25	5.2	5,214	0.10%
2020/04/29	4	13.06	1	13.10	13.10	3	5,079	0.06%
2020/04/28	15.2	13.24	27	13.28	13.05	-11.8	5,051	-0.23%
2020/04/27	124	13.18	19	13.27	13.30	105	4,986	2.11%	大買/鉅額交易
2020/04/24	5	12.45	17	12.66	12.55	-12	4,781	-0.25%
2020/04/23	1	12.30	2	12.38	12.45	-1	4,658	-0.02%
2020/04/22	1	12.20	5	12.25	12.25	-4	4,614	-0.09%
2020/04/21	28.2	12.25	24	12.21	12.00	4.2	4,576	0.09%
2020/04/20	14	12.21	4	12.33	12.35	10	4,499	0.22%
2020/04/17	15.2	12.20	5	12.10	12.10	10.2	4,465	0.23%
2020/04/16	1.2	12.38	2	12.33	12.30	-0.8	4,395	-0.02%
2020/04/15	6	12.29	7	12.30	12.45	-1	4,350	-0.02%
2020/04/14	1.2	11.81	10	11.73	11.85	-8.8	4,120	-0.21%
2020/04/13	5	12.00	17	11.89	11.85	-12	4,060	-0.30%
2020/04/10	0	0.00	65	11.45	11.45	-65	3,850	-1.69%
2020/04/09	6	10.49	0	0.00	10.45	6	3,790	0.16%
2020/04/07	0	0.00	2	10.33	10.45	-2	3,751	-0.05%
2020/04/06	12	10.15	1	10.20	10.20	11	3,740	0.29%
2020/04/01	1	10.00	0	0.00	10.10	1	3,734	0.03%
2020/03/31	15	10.03	2	10.00	10.00	13	3,763	0.35%
2020/03/27	16	10.39	3	10.18	10.15	13	4,040	0.32%
2020/03/26	11	10.46	3	10.10	10.40	8	4,200	0.19%
2020/03/25	0	0.00	5	10.25	10.10	-5	4,308	-0.12%
2020/03/24	1	9.89	2	9.94	9.90	-1	4,301	-0.02%
2020/03/23	12	9.61	1	9.67	9.54	11	4,283	0.26%
2020/03/20	4	10.00	11.8	9.87	10.00	-7.8	4,271	-0.18%
2020/03/19	25	9.29	3	9.85	9.30	22	4,231	0.52%
2020/03/18	15	10.50	10	10.26	10.20	5	4,130	0.12%
2020/03/17	13.4	10.34	0	0.00	10.30	13.4	4,094	0.33%
2020/03/16	4.3	11.02	0	0.00	10.80	4.3	4,043	0.11%
2020/03/13	1.3	10.78	0	0.00	11.05	1.3	3,995	0.03%
2020/03/12	29.4	11.71	52	11.57	11.50	-22.6	3,924	-0.58%
2020/03/11	27.3	12.11	6	11.99	11.90	21.3	3,842	0.55%
2020/03/10	4	11.85	16	12.05	12.20	-12	3,761	-0.32%
2020/03/09	5.3	11.44	0	0.00	11.30	5.3	3,579	0.15%
2020/03/06	0	0.00	2	11.80	11.80	-2	3,517	-0.06%
2020/03/05	5	11.90	0	0.00	11.90	5	3,505	0.14%
2020/03/04	13.4	11.90	1	11.90	11.85	12.4	3,487	0.36%
2020/03/03	0	0.00	6	11.95	12.00	-6	3,472	-0.17%
2020/03/02	3	11.75	5	11.85	11.80	-2	3,427	-0.06%
2020/02/27	4.3	12.28	2	12.03	11.85	2.3	3,363	0.07%
2020/02/26	10	12.25	10	12.23	12.25	0	3,242	0.00%
2020/02/25	18.3	11.91	40	11.98	12.05	-21.7	3,198	-0.68%
2020/02/24	29.4	12.25	35	12.15	12.15	-5.6	3,125	-0.18%
2020/02/21	28.3	12.51	10	12.43	12.40	18.3	3,030	0.60%
2020/02/20	24	12.64	19	12.71	12.75	5	2,905	0.17%
2020/02/19	25.3	12.60	8	12.59	12.60	17.3	2,780	0.62%
2020/02/18	32	12.51	35	12.56	12.65	-3	2,495	-0.12%
2020/02/17	5	11.30	6	11.36	11.50	-1	1,754	-0.06%
2020/02/14	0	0.00	2	10.85	10.95	-2	1,619	-0.12%
2020/02/13	0	0.00	2	10.70	10.65	-2	1,601	-0.12%
2020/02/12	2	10.70	0	0.00	10.60	2	1,601	0.12%
2020/02/11	4	10.78	1	10.70	10.65	3	1,604	0.19%
2020/02/07	0	0.00	1	10.45	10.45	-1	1,705	-0.06%
2020/02/06	2	10.30	0	0.00	10.35	2	1,698	0.12%
2020/01/30	1	10.30	0	0.00	10.20	1	1,673	0.06%
2020/01/20	1	10.85	0	0.00	10.85	1	1,638	0.06%
2020/01/17	1	10.85	0	0.00	10.85	1	1,633	0.06%
2020/01/15	0.2	10.75	0	0.00	10.75	0.2	1,641	0.01%
2020/01/09	1	10.80	0	0.00	10.80	1	1,618	0.06%
2020/01/06	3	10.80	0	0.00	10.90	3	1,603	0.19%
2020/01/03	0	0.00	23	11.19	11.00	-23	1,593	-1.44%
2020/01/02	0.4	11.15	0	0.00	11.20	0.4	1,569	0.03%
2019/12/30	0.3	11.20	0.4	11.20	11.25	-0.1	1,571	0.00%
2019/12/27	0.3	11.25	1	11.35	11.30	-0.7	1,579	-0.04%
2019/12/26	0	0.00	3	11.48	11.45	-3	1,588	-0.19%
2019/12/25	19	11.38	0	0.00	11.45	19	1,534	1.24%
2019/12/24	3	11.30	1	11.30	11.15	2	1,277	0.16%
2019/12/23	26	11.61	5	11.45	11.45	21	1,265	1.66%
2019/12/20	5	11.30	0	0.00	11.90	5	1,067	0.47%
2019/12/19	5	10.85	1	10.65	10.85	4	882	0.45%
2019/12/18	0	0.00	1	10.55	10.55	-1	876	-0.11%
2019/12/13	0.4	10.35	0	0.00	10.35	0.4	859	0.05%
2019/12/11	0.6	10.40	0	0.00	10.50	0.6	866	0.07%
2019/12/09	1	10.25	1	10.25	10.25	0	851	0.00%
2019/12/04	0.4	10.15	0	0.00	10.25	0.4	877	0.05%
2019/11/18	0.3	10.05	0	0.00	10.15	0.3	1,020	0.03%
2019/11/15	0	0.00	5	10.20	10.20	-5	1,014	-0.49%
2019/11/14	0.3	10.10	0	0.00	10.15	0.3	1,017	0.03%
2019/11/13	0.4	10.20	0	0.00	10.25	0.4	1,003	0.04%
2019/11/12	0.3	10.30	0	0.00	10.35	0.3	1,016	0.03%
2019/11/11	0.3	10.35	1	10.40	10.40	-0.7	1,011	-0.07%
2019/11/07	10	10.73	6	10.76	10.75	4	1,085	0.37%
2019/11/06	0	0.00	1	10.60	10.60	-1	990	-0.10%
2019/10/31	0.2	10.10	0	0.00	10.25	0.2	1,002	0.02%
2019/10/30	1.2	10.28	0	0.00	10.30	1.2	1,002	0.12%
2019/10/28	0	0.00	0.3	10.30	10.35	-0.3	1,004	-0.03%
2019/10/17	0.2	10.25	0	0.00	10.25	0.2	1,046	0.02%
2019/10/14	0.2	10.30	0	0.00	10.35	0.2	1,112	0.02%
2019/10/07	0.2	10.40	0	0.00	10.40	0.2	1,200	0.02%
2019/09/25	0	0.00	5	10.35	10.35	-5	1,156	-0.43%
2019/09/24	0	0.00	1	10.45	10.45	-1	1,160	-0.09%
2019/09/23	5	10.65	0	0.00	10.45	5	1,165	0.43%
2019/09/03	2	10.30	3	10.27	10.30	-1	1,210	-0.08%
2019/08/26	0	0.00	2	9.89	9.81	-2	1,173	-0.17%
2019/08/13	2	10.15	2	10.13	10.15	0	1,195	0.00%
2019/08/05	0	0.00	4	9.97	9.88	-4	1,139	-0.35%
2019/07/30	0	0.00	5	10.30	10.30	-5	1,128	-0.44%
2019/07/26	0.2	10.30	0	0.00	10.35	0.2	1,127	0.02%
2019/07/18	0.2	10.45	0	0.00	10.45	0.2	1,102	0.02%
2019/07/16	0	0.00	1	10.70	10.65	-1	1,113	-0.09%
2019/07/15	0.2	10.30	0	0.00	10.30	0.2	1,072	0.02%
2019/07/12	20.2	10.45	0	0.00	10.50	20.2	1,083	1.86%
2019/07/11	1.2	10.68	0	0.00	10.60	1.2	1,065	0.11%
2019/07/10	0.2	10.85	0	0.00	10.85	0.2	1,037	0.02%
2019/07/09	0	0.00	1	11.05	10.95	-1	1,039	-0.10%
2019/07/04	0	0.00	0.7	11.20	11.20	-0.7	1,043	-0.07%
2019/06/25	20	11.35	0	0.00	11.35	20	1,190	1.68%
2019/06/20	0	0.00	1	11.60	11.65	-1	1,341	-0.07%
2019/06/19	0	0.00	5	11.50	11.55	-5	1,341	-0.37%
2019/06/18	0	0.00	8	11.53	11.45	-8	1,337	-0.60%
2019/06/17	5	12.39	0	0.00	12.40	5	1,299	0.38%
2019/06/14	1	12.45	0	0.00	12.50	1	1,240	0.08%
2019/06/13	10	12.40	1	12.35	12.40	9	1,261	0.71%
2019/06/12	3	12.27	0	0.00	12.25	3	1,258	0.24%
2019/06/11	2	12.23	0	0.00	12.30	2	1,259	0.16%
2019/06/10	2	12.33	0	0.00	12.35	2	1,257	0.16%
2019/06/06	1	12.30	0	0.00	12.30	1	1,281	0.08%
2019/06/05	0	0.00	1	12.40	12.30	-1	1,290	-0.08%
2019/06/03	0	0.00	1	12.10	12.20	-1	1,294	-0.07%
2019/05/29	0	0.00	5	12.36	12.35	-5	1,307	-0.38%
2019/05/22	2	11.90	0	0.00	11.85	2	1,336	0.15%
2019/05/14	0	0.00	12	11.86	11.95	-12	1,478	-0.81%
2019/05/13	4	11.94	0	0.00	11.90	4	1,486	0.27%
2019/05/09	0	0.00	1	12.60	12.35	-1	1,481	-0.07%
2019/04/25	0	0.00	1	12.40	12.35	-1	1,505	-0.07%
2019/04/24	0	0.00	1	12.35	12.30	-1	1,508	-0.07%
2019/04/23	0	0.00	1	12.40	12.30	-1	1,511	-0.07%
2019/04/22	2	12.30	57	12.25	12.30	-55	1,505	-3.65%
2019/04/19	1	12.40	0	0.00	12.45	1	1,499	0.07%
2019/04/18	17	12.61	20	12.70	12.40	-3	1,511	-0.20%
2019/04/17	2	12.75	0	0.00	12.75	2	1,485	0.13%
2019/04/16	0	0.00	2	12.80	12.80	-2	1,474	-0.14%
2019/04/11	0	0.00	9	12.91	12.90	-9	1,490	-0.60%
2019/04/10	0	0.00	1	13.10	13.00	-1	1,483	-0.07%
2019/04/09	0	0.00	1	13.10	13.05	-1	1,483	-0.07%
2019/04/08	9	12.97	9	12.91	12.90	0	1,434	0.00%
2019/04/03	0	0.00	1	13.00	12.95	-1	1,426	-0.07%
2019/04/02	0	0.00	1	13.05	13.00	-1	1,421	-0.07%
2019/03/28	5	13.14	2	13.05	13.05	3	1,409	0.21%
2019/03/27	9	13.43	0	0.00	13.30	9	1,441	0.62%
2019/03/26	2	12.90	0	0.00	13.45	2	1,336	0.15%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/18	1	13.00	0	0.00	12.95	1	1,844	0.05%
2019/03/15	1	12.85	0	0.00	12.85	1	1,807	0.06%
2019/03/14	0.6	12.90	0	0.00	12.90	0.6	1,798	0.03%
2019/03/11	0	0.00	8	12.95	12.95	-8	1,833	-0.44%
2019/03/06	0	0.00	3	13.05	13.00	-3	1,890	-0.16%
2019/03/05	0	0.00	1	13.00	13.00	-1	1,888	-0.05%
2019/03/04	0	0.00	2	13.03	13.05	-2	1,972	-0.10%
2019/02/25	1	13.05	1	13.05	13.05	0	2,014	0.00%
2019/02/22	1	13.00	1	13.10	13.10	0	2,040	0.00%
2019/02/19	1	13.05	1	13.10	13.10	0	2,328	0.00%
2019/02/18	2	12.98	52	12.89	13.15	-50	2,373	-2.11%
2019/02/15	0	0.00	4	13.20	13.30	-4	2,330	-0.17%
2019/02/14	0	0.00	1	13.15	13.15	-1	2,444	-0.04%
2019/02/12	0	0.00	1	13.20	13.20	-1	2,515	-0.04%
2019/02/11	2	13.13	0	0.00	13.05	2	2,518	0.08%
2019/01/30	10	13.20	0	0.00	13.20	10	2,510	0.40%
2019/01/29	0	0.00	11	13.15	13.20	-11	2,540	-0.43%
2019/01/28	1	13.20	26	13.24	13.25	-25	2,566	-0.97%
2019/01/25	1	13.20	3	13.28	13.25	-2	2,616	-0.08%
2019/01/22	1	13.20	0	0.00	13.20	1	2,882	0.03%
2019/01/18	1	13.25	3	13.33	13.30	-2	2,955	-0.07%
2019/01/17	0	0.00	1	13.35	13.25	-1	2,993	-0.03%
2019/01/16	0.2	13.15	11	13.24	13.15	-10.8	3,053	-0.35%
2019/01/15	0.2	13.15	0	0.00	13.25	0.2	3,081	0.01%
2019/01/14	1	13.20	0	0.00	13.20	1	3,112	0.03%
2019/01/11	1	13.35	0	0.00	13.25	1	3,338	0.03%
2019/01/10	0	0.00	1	13.50	13.35	-1	3,587	-0.03%
2019/01/09	2	13.33	1	13.35	13.35	1	3,747	0.03%
2019/01/08	0.2	13.25	0	0.00	13.25	0.2	3,978	0.01%
2019/01/07	1.2	13.30	0	0.00	13.25	1.2	4,088	0.03%
2019/01/04	0	0.00	1	13.20	13.25	-1	4,125	-0.02%
2019/01/03	1	13.15	0	0.00	13.20	1	4,174	0.02%
2019/01/02	0.2	13.15	0	0.00	13.15	0.2	4,182	0.00%
2018/12/28	100	13.20	1	13.30	13.30	99	4,192	2.36%
2018/12/27	1.2	13.18	0	0.00	13.15	1.2	4,233	0.03%
2018/12/26	0.2	13.05	1	13.25	13.05	-0.8	4,242	-0.02%
2018/12/25	1	13.10	0	0.00	13.20	1	4,282	0.02%
2018/12/24	0	0.00	6	13.41	13.40	-6	4,265	-0.14%
2018/12/22	0	0.00	2	13.33	13.35	-2	4,257	-0.05%
2018/12/21	0.2	13.25	0	0.00	13.25	0.2	4,261	0.00%
2018/12/20	10.2	13.30	0	0.00	13.30	10.2	4,247	0.24%
2018/12/19	0.2	13.55	0	0.00	13.55	0.2	4,263	0.00%
2018/12/18	16	13.84	1	13.60	13.60	15	4,242	0.35%
2018/12/17	1	14.50	0	0.00	14.55	1	4,124	0.02%
2018/12/14	0	0.00	10	14.15	14.20	-10	3,983	-0.25%
2018/12/13	2.4	13.82	104	13.90	13.80	-101.6	3,897	-2.61%	大賣/鉅額交易
2018/12/12	0	0.00	4	13.83	13.90	-4	3,812	-0.10%
2018/12/11	1.2	13.77	12	13.85	13.70	-10.8	3,783	-0.29%
2018/12/10	0.2	13.30	1	13.40	13.30	-0.8	3,746	-0.02%
2018/12/07	2.2	13.44	0	0.00	13.45	2.2	3,748	0.06%
2018/12/06	10.2	13.40	1	13.50	13.35	9.2	3,762	0.24%
2018/12/05	1	13.70	0	0.00	13.65	1	3,739	0.03%
2018/12/04	0	13.85	0	0.00	13.90	0	3,748	0.00%
2018/12/03	1	13.85	2	13.98	14.00	-1	3,758	-0.03%
2018/11/30	0	0.00	1	14.00	13.85	-1	3,746	-0.03%
2018/11/29	1.2	13.74	0	0.00	13.70	1.2	3,743	0.03%
2018/11/28	0	0.00	1	13.90	13.85	-1	3,726	-0.03%
2018/11/27	0	0.00	3	13.95	13.85	-3	3,723	-0.08%
2018/11/26	0.2	13.60	0	0.00	13.60	0.2	3,650	0.01%
2018/11/23	0	0.00	1	13.60	13.60	-1	3,663	-0.03%
2018/11/22	0.4	13.70	0	0.00	13.70	0.4	3,741	0.01%
2018/11/19	0	0.00	7	14.04	13.95	-7	3,601	-0.19%
2018/11/16	2.2	13.45	0	0.00	13.40	2.2	3,534	0.06%
2018/11/15	6.2	13.64	2	13.55	13.55	4.2	3,504	0.12%
2018/11/14	0	0.00	4	13.98	14.00	-4	3,462	-0.12%
2018/11/13	0.2	14.00	0	0.00	14.00	0.2	3,438	0.01%
2018/11/12	2.2	13.72	0	0.00	13.70	2.2	3,327	0.07%
2018/11/09	1	13.70	0	0.00	13.95	1	3,342	0.03%
2018/11/08	0	0.00	1	13.75	13.65	-1	3,386	-0.03%
2018/11/07	11.2	13.59	1.5	13.53	13.55	9.7	3,430	0.28%
2018/11/06	3	13.62	0	0.00	13.45	3	3,478	0.09%
2018/11/05	11.2	13.89	0	0.00	13.80	11.2	3,471	0.32%
2018/11/02	204.2	13.93	10	13.90	13.80	194.2	3,455	5.62%	大買/鉅額交易
2018/11/01	4.2	13.85	0	0.00	13.75	4.2	3,406	0.12%
2018/10/31	5	14.00	21	13.95	13.90	-16	3,343	-0.48%
2018/10/30	21	13.08	0	0.00	13.20	21	3,203	0.66%
2018/10/29	16	13.32	1	13.40	13.15	15	3,211	0.47%
2018/10/26	5	13.10	0	0.00	12.85	5	3,192	0.16%
2018/10/25	17	12.74	12	13.06	13.10	5	3,168	0.16%
2018/10/23	2	13.80	0	0.00	13.80	2	3,108	0.06%
2018/10/22	1	13.90	0	0.00	13.90	1	3,110	0.03%
2018/10/19	18	14.01	4	14.09	14.00	14	3,204	0.44%
2018/10/18	6	14.03	7	13.86	14.40	-1	3,094	-0.03%
2018/10/17	1	13.60	13	13.60	13.65	-12	2,852	-0.42%
2018/10/16	103	13.29	3	13.28	13.25	100	2,719	3.68%	大買/
2018/10/15	3	12.52	2	12.85	12.65	1	2,523	0.04%
2018/10/12	0	0.00	12	11.94	12.10	-12	2,516	-0.48%
2018/10/11	20	11.45	0	0.00	11.45	20	2,510	0.80%
2018/10/09	0	0.00	1	12.70	12.70	-1	2,466	-0.04%
2018/10/08	1	12.55	0	0.00	12.65	1	2,496	0.04%
2018/10/05	0	0.00	1	12.65	12.75	-1	2,516	-0.04%
2018/10/04	16	13.41	22	13.36	13.40	-6	2,557	-0.23%
2018/10/03	1	14.20	1	13.70	13.60	0	2,559	0.00%
2018/09/28	10	14.45	0	0.00	14.35	10	2,553	0.39%
2018/09/27	0	0.00	1	14.45	14.45	-1	2,593	-0.04%
2018/09/26	3	14.52	4	14.36	14.50	-1	2,614	-0.04%
2018/09/25	1	14.30	0	0.00	14.30	1	2,576	0.04%
2018/09/20	11	14.39	0	0.00	14.30	11	2,631	0.42%
2018/09/19	1	14.30	1	14.45	14.35	0	2,641	0.00%
2018/09/18	1	14.25	19	14.35	14.30	-18	2,650	-0.68%
2018/09/13	11	14.39	0	0.00	14.30	11	2,714	0.41%
2018/09/12	0	0.00	8	14.30	14.30	-8	2,805	-0.29%
2018/09/11	0	0.00	16	14.40	14.50	-16	2,841	-0.56%
2018/09/10	1	14.40	0	0.00	14.35	1	2,891	0.03%
2018/09/07	2	14.55	17	14.70	14.55	-15	2,902	-0.52%
2018/09/06	1	14.40	2	14.68	14.80	-1	2,902	-0.03%
2018/09/05	2	14.63	2	14.88	14.65	0	2,923	0.00%
2018/09/04	9.2	14.74	0	0.00	14.70	9.2	2,959	0.31%
2018/09/03	1.2	14.79	0	0.00	14.75	1.2	3,004	0.04%
2018/08/31	1	14.80	1	14.90	15.00	0	3,040	0.00%
2018/08/30	2.2	14.85	8	14.90	14.90	-5.8	3,092	-0.19%
2018/08/29	20	15.00	13	14.96	15.00	7	3,186	0.22%
2018/08/28	0	0.00	4	14.76	14.75	-4	3,146	-0.13%
2018/08/27	1.2	14.61	0	0.00	14.70	1.2	3,267	0.04%
2018/08/24	12.2	14.53	0	0.00	14.65	12.2	3,306	0.37%
2018/08/23	1	14.90	21	14.69	14.95	-20	3,310	-0.60%
2018/08/22	2	14.38	2	14.48	14.35	0	3,294	0.00%
2018/08/21	11	14.39	2	14.48	14.50	9	3,338	0.27%
2018/08/20	1	14.35	0	0.00	14.30	1	3,478	0.03%
2018/08/17	0	0.00	2	14.50	14.50	-2	3,554	-0.06%
2018/08/16	2	14.48	1	14.35	14.35	1	3,703	0.03%
2018/08/15	22	14.82	0	0.00	14.60	22	3,744	0.59%
2018/08/14	1	14.75	20	14.85	15.15	-19	3,688	-0.52%
2018/08/13	16	14.81	0	0.00	14.65	16	3,677	0.44%
2018/08/10	0	0.00	2	15.03	15.10	-2	3,639	-0.05%
2018/08/09	0	0.00	2	14.88	15.00	-2	3,656	-0.05%
2018/08/07	2.5	14.80	0	0.00	14.80	2.5	3,834	0.07%
2018/08/06	1.6	14.96	1	15.20	14.90	0.6	3,906	0.02%
2018/08/03	1	14.60	4	14.75	14.75	-3	4,092	-0.07%
2018/08/02	3	14.62	0	0.00	14.50	3	4,098	0.07%
2018/08/01	1	14.90	0	0.00	14.85	1	4,099	0.02%
2018/07/31	12.5	15.02	0	0.00	14.85	12.5	4,151	0.30%
2018/07/30	1	14.90	0	0.00	14.85	1	4,187	0.02%
2018/07/27	2.8	15.03	3	15.10	15.10	-0.2	4,317	0.00%
2018/07/26	1	14.85	1	15.30	15.25	0	4,310	0.00%
2018/07/25	15	14.75	0	0.00	14.85	15	4,212	0.36%
2018/07/24	1	13.70	0	0.00	13.65	1	4,231	0.02%
2018/07/23	1	14.25	0	0.00	13.85	1	4,259	0.02%
2018/07/11	12	13.34	0	0.00	13.30	12	4,307	0.28%
2018/07/10	1	12.65	3	12.93	13.40	-2	4,313	-0.05%
2018/07/09	2	12.28	0	0.00	12.65	2	4,272	0.05%
2018/07/05	15	12.42	5	12.30	12.20	10	4,417	0.23%
2018/07/04	12.2	13.04	0	0.00	12.75	12.2	4,440	0.27%
2018/07/03	0	0.00	21	13.00	13.00	-21	4,567	-0.46%
2018/06/29	11.5	12.99	0	0.00	13.00	11.5	5,042	0.23%
2018/06/28	1	12.90	0	0.00	12.95	1	5,160	0.02%
2018/06/27	0	0.00	4	13.05	13.05	-4	5,204	-0.08%
2018/06/25	0.5	13.10	0	0.00	13.20	0.5	5,337	0.01%
2018/06/22	0.5	13.25	0	0.00	13.25	0.5	5,441	0.01%
2018/06/21	1	13.25	0	13.20	13.30	1	5,498	0.02%
2018/06/14	0.5	13.20	0	0.00	13.20	0.5	6,797	0.01%
2018/06/13	0.3	13.25	0	0.00	13.30	0.3	6,851	0.00%
2018/06/11	2.5	13.35	0	0.00	13.35	2.5	6,883	0.04%
2018/06/08	10	13.25	0	0.00	13.15	10	6,885	0.15%
2018/05/30	20	13.25	4	13.25	13.40	16	7,388	0.22%
2018/05/29	10	13.50	0	0.00	13.40	10	7,437	0.13%
2018/05/21	10	14.25	11	14.00	14.05	-1	7,696	-0.01%
2018/05/18	10	14.20	0	0.00	14.15	10	7,657	0.13%
2018/05/16	0	0.00	5	14.35	14.15	-5	7,549	-0.07%
2018/05/14	5	14.40	1	14.40	14.45	4	7,541	0.05%
2018/05/10	10	14.05	0	0.00	13.90	10	7,472	0.13%
2018/05/08	0	0.00	10	14.00	14.10	-10	7,543	-0.13%
2018/05/07	0	0.00	37	14.43	14.10	-37	7,519	-0.49%
2018/05/02	1	14.20	0	0.00	14.15	1	7,332	0.01%
2018/04/23	0	0.00	10	13.55	13.60	-10	7,048	-0.14%
2018/04/19	3	13.45	3	13.60	13.50	0	7,125	0.00%
2018/04/18	0	0.00	20	13.15	13.15	-20	7,109	-0.28%
2018/04/17	0	0.00	1	13.15	13.15	-1	7,344	-0.01%
2018/04/16	10	13.50	0	0.00	13.35	10	7,277	0.14%
2018/04/13	0.1	13.35	10	13.58	13.45	-9.9	7,362	-0.13%
2018/04/12	21	14.06	8	14.10	13.70	13	7,371	0.18%
2018/04/11	2	13.95	20	13.95	13.90	-18	7,300	-0.25%
2018/04/10	29	13.65	11	13.65	13.65	18	7,272	0.25%
2018/04/03	24	13.60	1	13.45	13.45	23	7,306	0.31%
2018/04/02	4	15.06	8	15.21	14.90	-4	7,031	-0.06%
2018/03/31	12	15.08	2	15.10	15.10	10	7,022	0.14%
2018/03/29	2	14.80	2	14.70	14.70	0	6,983	0.00%
2018/03/28	1	14.70	1	14.90	14.90	0	6,937	0.00%
2018/03/27	0	0.00	1	15.15	15.10	-1	6,874	-0.01%
2018/03/26	1	14.60	1	14.75	14.75	0	6,783	0.00%
2018/03/23	7	14.31	1	14.65	14.65	6	6,863	0.09%
2018/03/22	5	15.00	3	15.40	14.90	2	6,925	0.03%
2018/03/21	12	15.12	6	15.07	15.45	6	6,574	0.09%
2018/03/20	1	14.00	1	14.05	14.05	0	5,967	0.00%
2018/03/16	0	0.00	2	14.80	14.70	-2	5,778	-0.03%
2018/03/15	1	14.50	0	0.00	14.65	1	5,752	0.02%
2018/03/14	2	14.80	0	0.00	14.70	2	5,719	0.03%
2018/03/09	5	14.30	1	14.30	13.90	4	5,443	0.07%
2018/03/08	3	14.30	0	0.00	14.25	3	5,308	0.06%
2018/03/07	0	0.00	4	13.76	13.85	-4	5,211	-0.08%
2018/03/06	0	0.00	23	13.45	13.45	-23	5,185	-0.44%
2018/03/05	0	0.00	30	13.33	13.40	-30	5,124	-0.59%
2018/03/02	2	13.13	1	13.40	13.40	1	5,121	0.02%
2018/03/01	1	12.55	5	13.00	13.35	-4	5,066	-0.08%
2018/02/27	0	0.00	1	12.55	12.55	-1	4,927	-0.02%
2018/02/26	3	12.30	10	12.55	12.55	-7	4,883	-0.14%
2018/02/23	5	12.40	0	0.00	12.35	5	4,815	0.10%
2018/02/22	27	12.28	11	12.59	12.65	16	4,747	0.34%
2018/02/21	20	11.73	0	0.00	11.85	20	4,580	0.44%
2018/02/12	10	11.50	2	11.40	11.35	8	4,487	0.18%
2018/02/08	0	0.00	1	11.10	11.20	-1	4,424	-0.02%
2018/02/07	1	11.10	3	11.20	11.10	-2	4,415	-0.05%
2018/02/06	0	0.00	40	10.50	10.85	-40	4,401	-0.91%
2018/02/05	5	10.95	0	0.00	11.15	5	4,276	0.12%
2018/01/31	3	10.85	0	0.00	11.20	3	4,225	0.07%
2018/01/30	0	0.00	3	11.25	11.15	-3	4,220	-0.07%
2018/01/29	1	11.25	1	11.30	11.25	0	4,483	0.00%
2018/01/26	2	11.15	1	11.10	11.15	1	5,062	0.02%
2018/01/25	5	11.48	24	11.35	11.20	-19	5,096	-0.37%
2018/01/22	0	0.00	5	11.20	11.05	-5	5,063	-0.10%
2018/01/17	64	11.56	25	11.50	11.65	39	4,949	0.79%
2018/01/15	1	11.35	0	0.00	11.35	1	4,838	0.02%
2018/01/12	10	11.65	10	11.60	11.65	0	4,763	0.00%
2018/01/11	25	11.63	0	0.00	11.80	25	4,659	0.54%
2018/01/05	0	0.00	10	11.00	10.95	-10	4,170	-0.24%
2018/01/02	0	0.00	10	11.00	11.10	-10	3,989	-0.25%