華泰 (2329)-富邦-竹東券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
6,387張
產業
上市半導體類股
617人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華泰 (2329)籌碼相關－富邦-竹東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/28	31	60.92	22	61.00	61.00	9	17,612	0.05%
2024/05/27	19	60.11	29	60.28	60.40	-10	18,382	-0.05%
2024/05/24	13.4	59.54	11	59.40	59.40	2.4	19,227	0.01%
2024/05/23	7	60.21	49	59.80	59.80	-42	19,963	-0.21%
2024/05/22	1	60.80	2	61.00	60.80	-1	22,286	0.00%
2024/05/21	7	61.69	18	61.89	61.30	-11	24,543	-0.04%
2024/05/20	18	61.21	3	60.97	60.30	15	25,990	0.06%
2024/05/17	4	59.53	4	60.68	60.50	0	26,972	0.00%
2024/05/16	12	61.43	7	59.90	59.60	5	28,806	0.02%
2024/05/15	3	59.43	15	59.34	59.10	-12	29,717	-0.04%
2024/05/14	1	58.50	23	58.45	58.90	-22	30,736	-0.07%
2024/05/13	6	58.60	12	58.50	58.20	-6	31,225	-0.02%
2024/05/10	11	58.79	6	58.93	59.00	5	31,826	0.02%
2024/05/09	7	60.36	4	59.78	59.60	3	32,183	0.01%
2024/05/08	9.1	60.98	2	61.05	61.00	7.1	32,508	0.02%
2024/05/07	2	62.20	1	61.60	61.60	1	33,032	0.00%
2024/05/06	9.2	61.69	0	0.00	60.90	9.2	33,190	0.03%
2024/05/03	7	62.60	2	61.80	61.70	5	33,592	0.01%
2024/05/02	4.3	62.63	11	62.35	62.80	-6.7	34,018	-0.02%
2024/04/30	26	64.13	8	64.26	64.10	18	34,288	0.05%
2024/04/29	24	64.90	26	64.82	64.70	-2	34,831	-0.01%
2024/04/26	25	63.24	11	63.14	62.90	14	36,360	0.04%
2024/04/25	22	62.03	13	62.83	62.60	9	37,672	0.02%
2024/04/24	4	62.33	27	62.48	62.50	-23	38,074	-0.06%
2024/04/23	1	59.90	1	60.20	60.10	0	38,862	0.00%
2024/04/22	67	60.09	30	59.77	58.40	37	39,794	0.09%
2024/04/19	36	65.52	14	64.14	64.60	22	39,505	0.06%
2024/04/18	88	68.84	14	68.26	67.60	74	39,578	0.19%
2024/04/17	17	68.61	39	69.60	70.10	-22	39,749	-0.06%
2024/04/16	18	65.31	24	65.05	63.80	-6	39,760	-0.02%
2024/04/15	9	67.80	29	67.38	68.70	-20	39,849	-0.05%
2024/04/12	25	69.24	7	68.29	67.70	18	39,702	0.05%
2024/04/11	58	70.41	58	69.74	69.20	0	39,507	0.00%
2024/04/10	111	69.74	29.5	68.26	69.70	81.5	38,744	0.21%	大買/
2024/04/09	12.5	65.43	13	65.59	64.80	-0.5	37,946	0.00%
2024/04/08	12	66.63	2	66.40	66.30	10	37,819	0.03%
2024/04/03	13	65.28	9	65.49	65.20	4	37,746	0.01%
2024/04/02	0.2	65.50	0	0.00	65.50	0.2	37,755	0.00%
2024/04/01	6	66.67	7.6	66.35	66.10	-1.6	37,832	0.00%
2024/03/29	1	65.80	9	65.63	65.60	-8	37,807	-0.02%
2024/03/28	3	65.87	4	66.45	65.40	-1	37,812	0.00%
2024/03/27	2	66.45	12.8	66.30	66.40	-10.8	37,778	-0.03%
2024/03/26	13	66.72	28	67.24	65.90	-15	37,839	-0.04%
2024/03/25	6	68.48	51	68.52	68.20	-45	37,583	-0.12%
2024/03/22	17	69.19	15.4	69.17	68.70	1.6	37,745	0.00%
2024/03/21	78	69.96	18	68.63	68.60	60	37,517	0.16%
2024/03/20	40	68.91	46	69.10	69.20	-6	37,717	-0.02%
2024/03/19	69	68.58	87	69.17	68.60	-18	37,982	-0.05%
2024/03/18	62	69.73	65.3	69.47	71.00	-3.3	37,687	-0.01%
2024/03/15	38	65.46	5	65.52	65.00	33	37,075	0.09%
2024/03/14	13	65.44	4	65.45	64.90	9	37,195	0.02%
2024/03/13	30.5	66.69	16	66.38	66.20	14.5	37,689	0.04%
2024/03/12	15	67.96	2	68.05	67.80	13	37,976	0.03%
2024/03/11	49	68.17	42	68.03	68.00	7	38,606	0.02%
2024/03/08	54.1	68.88	65.1	68.25	67.30	-11	39,814	-0.03%
2024/03/07	42.2	68.78	14	69.51	68.30	28.2	41,145	0.07%
2024/03/06	28	70.99	30	71.26	70.10	-2	42,862	0.00%
2024/03/05	90	71.48	23	71.92	71.40	67	45,935	0.15%
2024/03/04	70.1	72.21	44	72.17	71.00	26.1	47,851	0.05%
2024/03/01	40	71.89	11	71.59	71.40	29	49,003	0.06%
2024/02/29	61	73.22	16	73.04	72.40	45	48,764	0.09%
2024/02/27	86.1	73.16	37	71.82	71.90	49	48,072	0.10%
2024/02/26	137	75.19	57	74.98	74.20	80	47,394	0.17%	大買/
2024/02/23	104.4	80.76	164	79.00	77.10	-59.6	46,942	-0.13%	大買/大賣/
2024/02/22	100.5	84.56	97.1	84.55	82.80	3.4	44,967	0.01%
2024/02/21	27.1	78.99	66.5	80.39	81.60	-39.4	42,907	-0.09%
2024/02/20	75.3	75.12	39	74.51	74.20	36.3	41,744	0.09%
2024/02/19	122.6	72.96	112	73.77	74.90	10.6	42,514	0.02%	大買/大賣/
2024/02/16	49	74.47	77	76.44	77.40	-28	41,516	-0.07%
2024/02/15	106	69.52	167.6	69.40	70.40	-61.6	41,053	-0.15%	大買/大賣/
2024/02/05	164	64.81	321	64.10	64.00	-157	40,532	-0.39%	大買/大賣/鉅額交易
2024/02/02	118	64.76	116.3	65.00	64.60	1.7	40,662	0.00%	大買/大賣/
2024/02/01	75	63.96	117	64.30	64.10	-42	41,656	-0.10%	大賣/
2024/01/31	47	63.22	36	63.67	63.70	11	43,155	0.03%
2024/01/30	149	62.07	145.3	63.32	63.50	3.7	42,833	0.01%	大買/大賣/
2024/01/29	30	60.58	6	60.85	61.20	24	42,493	0.06%
2024/01/26	70.2	61.62	46	60.62	60.50	24.2	42,731	0.06%
2024/01/25	81	62.36	115	63.04	63.20	-34	42,491	-0.08%	大賣/
2024/01/24	21	62.91	15	63.49	62.70	6	42,048	0.01%
2024/01/23	115	63.44	56	63.53	62.70	59	41,855	0.14%	大買/
2024/01/22	272.3	64.10	447.5	64.87	64.40	-175.2	41,336	-0.42%	大買/大賣/鉅額交易
2024/01/19	118	62.53	180	62.63	62.20	-62	39,919	-0.16%	大買/大賣/
2024/01/18	90.1	59.45	55	59.41	58.90	35.1	38,710	0.09%
2024/01/17	89	60.21	92.1	60.26	59.80	-3.1	38,324	-0.01%
2024/01/16	212	59.94	247	59.98	60.30	-35	37,521	-0.09%	大買/大賣/
2024/01/15	161	57.75	176	57.87	57.90	-15	36,513	-0.04%	大買/大賣/
2024/01/12	80	57.11	58	57.34	57.40	22	36,359	0.06%
2024/01/11	109	56.31	87	56.90	57.50	22	35,996	0.06%	大買/
2024/01/10	97	54.77	94	55.56	55.70	3	35,326	0.01%
2024/01/09	130	53.70	124	53.56	53.50	6	34,873	0.02%	大買/大賣/
2024/01/08	12.1	53.24	4	53.38	53.00	8.1	34,613	0.02%
2024/01/05	11	53.70	19	54.04	54.20	-8	34,721	-0.02%
2024/01/04	16.2	53.06	6	52.87	52.50	10.2	34,824	0.03%
2024/01/03	6	53.55	0	0.00	53.30	6	35,051	0.02%
2024/01/02	8	54.30	8	53.90	54.00	0	35,501	0.00%
2023/12/29	158	54.03	8	54.48	54.50	150	35,582	0.42%	大買/鉅額交易
2023/12/28	6	54.43	20	54.72	54.20	-14	35,657	-0.04%
2023/12/27	19	54.96	0	0.00	54.70	19	35,887	0.05%
2023/12/26	1	55.60	8	55.61	55.60	-7	36,254	-0.02%
2023/12/25	3	55.60	2	55.40	55.10	1	36,387	0.00%
2023/12/22	37	55.51	34	55.23	55.20	3	36,387	0.01%
2023/12/21	10	55.10	10	55.10	55.20	0	36,415	0.00%
2023/12/20	51	56.73	29	56.71	56.60	22	36,337	0.06%
2023/12/19	9.3	56.27	31	56.59	56.40	-21.7	36,401	-0.06%
2023/12/18	39.4	58.57	48	58.10	57.60	-8.6	36,228	-0.02%
2023/12/15	43	59.80	48	58.64	58.50	-5	36,250	-0.01%
2023/12/14	139	61.47	50	60.63	60.60	89	35,925	0.25%	大買/
2023/12/13	13	60.52	1	60.90	61.60	12	35,431	0.03%
2023/12/12	14	61.49	20	61.50	60.20	-6	35,312	-0.02%
2023/12/11	29	60.95	10	60.86	60.50	19	35,038	0.05%
2023/12/08	139	61.54	82.4	60.87	60.60	56.6	34,812	0.16%	大買/
2023/12/07	46	61.88	88	61.44	61.50	-42	34,263	-0.12%
2023/12/06	253	63.49	148.1	62.57	62.30	104.9	33,966	0.31%	大買/大賣/鉅額交易
2023/12/05	88	63.43	65.1	63.77	63.70	22.9	33,394	0.07%
2023/12/04	103	65.86	128.5	64.95	64.90	-25.5	32,104	-0.08%	大買/大賣/
2023/12/01	194	61.58	214.1	62.71	64.00	-20.1	30,362	-0.07%	大買/大賣/
2023/11/30	143.3	59.54	240.3	59.38	59.30	-97	28,309	-0.34%	大買/大賣/
2023/11/29	68	55.38	102.3	56.94	58.30	-34.3	25,051	-0.14%	大賣/
2023/11/28	72	49.88	183.3	51.73	53.00	-111.3	23,339	-0.48%	大賣/鉅額交易
2023/11/27	32	48.74	159.5	48.50	48.25	-127.5	22,453	-0.57%	大賣/鉅額交易
2023/11/24	17	48.09	2	48.15	47.80	15	22,408	0.07%
2023/11/22	12	48.88	8	48.88	49.10	4	23,064	0.02%
2023/11/21	14	49.42	7	49.48	48.85	7	23,155	0.03%
2023/11/20	3	48.60	34	49.00	49.05	-31	23,552	-0.13%
2023/11/17	27	48.02	20.9	48.60	48.60	6.1	23,882	0.03%
2023/11/16	316	49.78	254	48.50	47.60	62	23,936	0.26%	大買/大賣/
2023/11/15	196	49.49	188	49.00	48.90	8	22,601	0.04%	大買/大賣/
2023/11/14	149	48.31	147.2	48.42	48.40	1.8	23,267	0.01%	大買/大賣/
2023/11/13	77	47.55	72	47.80	47.80	5	23,355	0.02%
2023/11/10	50	46.04	50	46.98	47.10	0	23,826	0.00%
2023/11/09	117.1	47.13	68	46.28	46.40	49.1	23,355	0.21%	大買/
2023/11/08	77.1	47.05	275	48.40	49.00	-197.9	21,885	-0.90%	大賣/鉅額交易
2023/11/07	1	44.60	6	44.48	44.55	-5	20,088	-0.02%
2023/11/06	64	44.47	108	44.33	44.35	-44	20,325	-0.22%	大賣/
2023/11/03	79	44.09	93	44.41	44.15	-14	20,374	-0.07%
2023/11/02	4	43.43	48	43.62	43.55	-44	20,298	-0.22%
2023/11/01	29	41.80	28	42.06	42.05	1	20,381	0.00%
2023/10/31	50	42.66	32	41.87	41.40	18	20,638	0.09%
2023/10/30	3	42.60	18	43.20	43.15	-15	20,820	-0.07%
2023/10/27	107	43.23	51	42.85	42.60	56	21,039	0.27%	大買/
2023/10/26	6	42.91	15	43.52	43.40	-9	23,202	-0.04%
2023/10/25	100	43.18	39	42.52	42.50	61	25,412	0.24%
2023/10/24	4	43.18	23	42.88	43.40	-19	26,472	-0.07%
2023/10/23	2	42.23	6.6	42.43	42.25	-4.6	28,862	-0.02%
2023/10/20	6	41.56	8	41.48	41.65	-2	29,178	-0.01%
2023/10/19	5	41.14	5	41.51	41.35	0	30,498	0.00%
2023/10/18	21	42.00	28	41.35	41.40	-7	31,343	-0.02%
2023/10/17	10	42.94	8	43.23	42.55	2	31,695	0.01%
2023/10/16	9	42.11	5	42.64	42.60	4	32,822	0.01%
2023/10/13	28	43.90	12	43.95	43.30	16	34,618	0.05%
2023/10/12	49	44.34	51	44.44	44.20	-2	35,274	-0.01%
2023/10/11	63	43.58	64	43.53	43.50	-1	35,856	0.00%
2023/10/06	42	43.98	11	44.65	43.70	31	36,649	0.08%
2023/10/05	39	43.80	40	43.46	43.20	-1	36,354	0.00%
2023/10/04	10	42.98	69.7	43.00	43.00	-59.7	36,541	-0.16%
2023/10/03	19	44.37	6	43.90	43.70	13	36,799	0.04%
2023/10/02	18	43.68	47	43.56	43.65	-29	36,713	-0.08%
2023/09/28	35	41.93	10	42.15	42.00	25	36,905	0.07%
2023/09/27	8	40.98	8	41.25	41.30	0	37,408	0.00%
2023/09/26	8	41.79	2	42.00	41.00	6	37,954	0.02%
2023/09/25	1	41.30	9	41.44	41.55	-8	38,175	-0.02%
2023/09/22	58	41.20	51	41.44	41.75	7	38,225	0.02%
2023/09/21	3.3	40.55	20	40.55	40.75	-16.7	38,127	-0.04%
2023/09/20	12.1	42.06	12	42.20	41.40	0.1	38,057	0.00%
2023/09/19	1.3	41.90	6	41.87	41.55	-4.7	37,914	-0.01%
2023/09/18	8	41.66	9	41.58	41.65	-1	37,833	0.00%
2023/09/15	6	42.63	7	42.71	42.80	-1	37,744	0.00%
2023/09/14	5	42.47	4	42.71	42.45	1	37,609	0.00%
2023/09/13	14.1	41.73	32	41.52	41.75	-17.9	37,516	-0.05%
2023/09/12	64	41.82	18	41.95	41.80	46	37,445	0.12%
2023/09/11	63	42.61	80	42.67	42.45	-17	37,416	-0.05%
2023/09/08	58	44.92	30	44.25	44.25	28	37,217	0.08%
2023/09/07	45	45.80	50	45.61	45.90	-5	37,063	-0.01%
2023/09/06	33	45.59	45	45.98	45.35	-12	36,937	-0.03%
2023/09/05	25	44.96	29	44.80	45.05	-4	36,983	-0.01%
2023/09/04	45	44.26	32	44.32	44.25	13	36,919	0.04%
2023/09/01	115	45.74	27	45.77	45.00	88	36,767	0.24%	大買/
2023/08/31	117	46.17	66	46.36	47.30	51	36,176	0.14%	大買/
2023/08/30	33	44.94	10	45.25	44.90	23	35,617	0.06%
2023/08/29	23	44.37	28	45.06	44.25	-5	35,377	-0.01%
2023/08/28	17	43.78	14	43.44	43.35	3	35,034	0.01%
2023/08/25	19	45.60	13	45.24	44.85	6	34,620	0.02%
2023/08/24	91	46.94	112	47.13	45.85	-21	34,453	-0.06%	大賣/
2023/08/23	56	45.87	21	45.81	45.95	35	33,826	0.10%
2023/08/22	65	47.44	49	46.88	46.65	16	33,226	0.05%
2023/08/21	141	47.44	61	46.75	46.20	80	32,652	0.25%	大買/
2023/08/18	139	48.73	110	48.41	47.40	29	32,034	0.09%	大買/大賣/
2023/08/17	62	48.04	57.2	48.11	48.05	4.8	30,405	0.02%
2023/08/16	45	47.62	73	47.82	48.90	-28	29,604	-0.09%
2023/08/15	17	46.44	13.5	46.59	46.80	3.5	28,593	0.01%
2023/08/14	11	45.39	9	44.98	45.25	2	28,431	0.01%
2023/08/11	18	45.20	4	45.48	45.40	14	28,255	0.05%
2023/08/10	18.5	44.48	11	44.64	43.80	7.5	28,089	0.03%
2023/08/09	20	48.51	16	48.20	48.10	4	27,736	0.01%
2023/08/08	8	50.61	53	50.24	50.60	-45	27,426	-0.16%
2023/08/07	18	48.74	14	48.15	49.15	4	27,056	0.01%
2023/08/04	33	45.03	80	46.68	47.00	-47	26,718	-0.18%
2023/08/02	17	43.25	12	43.33	43.20	5	26,388	0.02%
2023/08/01	14	45.47	32	45.69	45.60	-18	26,018	-0.07%
2023/07/31	152.2	47.43	69.1	46.62	44.95	83.1	25,697	0.32%	大買/
2023/07/28	118.8	46.22	87.9	47.03	48.20	30.9	23,253	0.13%	大買/
2023/07/27	20	42.78	46	43.32	43.85	-26	20,763	-0.13%
2023/07/26	286	40.55	207	40.85	39.90	79	19,539	0.40%	大買/大賣/
2023/07/25	2	38.53	121	39.05	39.05	-119	16,965	-0.70%	大賣/鉅額交易
2023/07/24	62.5	34.23	82.5	34.77	35.50	-20	16,570	-0.12%
2023/07/21	53	31.58	56	31.60	32.30	-3	15,148	-0.02%
2023/07/20	72	30.72	122	30.80	30.70	-50	14,276	-0.35%	大賣/
2023/07/19	96	31.66	78	31.57	30.80	18	13,783	0.13%
2023/07/18	75	32.18	192	32.88	33.25	-117	12,585	-0.93%	大賣/鉅額交易
2023/07/17	63	29.70	48	30.16	30.25	15	10,657	0.14%
2023/07/14	36	29.56	57.5	29.26	30.45	-21.5	9,851	-0.22%
2023/07/13	61.1	29.71	127	29.55	29.00	-65.9	9,083	-0.73%	大賣/
2023/07/12	7	27.97	34.7	27.97	28.10	-27.7	8,336	-0.33%
2023/07/11	21	28.16	9	27.96	28.00	12	8,194	0.15%
2023/07/10	12	27.98	24	27.84	27.65	-12	8,027	-0.15%
2023/07/07	13	26.95	1	26.55	26.60	12	8,024	0.15%
2023/07/06	58	27.92	22.7	27.90	27.50	35.3	7,774	0.45%
2023/07/05	42	27.25	48	27.33	27.55	-6	7,076	-0.08%
2023/07/04	14	25.82	46	26.06	25.90	-32	6,408	-0.50%
2023/07/03	56	24.49	26	24.45	24.30	30	5,833	0.51%
2023/06/30	8	22.87	1	22.85	23.00	7	5,504	0.13%
2023/06/29	0	0.00	1	22.50	22.50	-1	5,433	-0.02%
2023/06/28	0	0.00	2	22.80	22.80	-2	5,557	-0.04%
2023/06/27	2	22.70	0	0.00	22.75	2	5,579	0.04%
2023/06/26	5	22.96	30	22.80	22.80	-25	5,702	-0.44%
2023/06/21	0	0.00	21	23.31	23.45	-21	5,727	-0.37%
2023/06/20	0	0.00	4	23.20	23.20	-4	5,728	-0.07%
2023/06/19	1	23.30	1	23.25	23.25	0	5,695	0.00%
2023/06/16	60	23.27	4	23.29	23.15	56	5,648	0.99%
2023/06/15	2	24.05	0	0.00	23.90	2	5,535	0.04%
2023/06/14	14	24.05	11	23.89	24.20	3	5,410	0.06%
2023/06/13	1	23.45	3	23.50	23.30	-2	5,251	-0.04%
2023/06/12	1	23.00	0	0.00	22.95	1	5,123	0.02%
2023/06/09	3	23.05	25	23.16	23.00	-22	5,023	-0.44%
2023/06/08	1	22.50	19	22.44	22.50	-18	4,730	-0.38%
2023/06/07	10	22.25	2	22.28	22.05	8	4,611	0.17%
2023/06/06	7	21.57	32	21.78	21.90	-25	4,569	-0.55%
2023/06/05	11	21.74	22	21.66	21.65	-11	4,642	-0.24%
2023/06/02	0	0.00	1	21.35	21.10	-1	4,455	-0.02%
2023/06/01	13	21.19	6	21.35	20.95	7	4,403	0.16%
2023/05/31	8	21.02	19	21.11	21.15	-11	4,377	-0.25%
2023/05/30	26	20.85	2	21.15	20.70	24	4,251	0.56%
2023/05/29	0	0.00	2	20.53	20.55	-2	4,031	-0.05%
2023/05/22	5	19.40	0	0.00	19.55	5	4,008	0.12%
2023/05/16	0	0.00	4	19.05	19.00	-4	4,242	-0.09%
2023/05/12	0	0.00	10	19.04	18.80	-10	4,260	-0.23%
2023/05/11	0	0.00	10	19.04	18.80	-10	4,278	-0.23%
2023/05/10	5	19.50	5	19.40	19.45	0	4,280	0.00%
2023/05/09	0	0.00	0	19.50	19.40	0	4,290	0.00%
2023/05/08	0	0.00	7	19.72	19.50	-7	4,326	-0.16%
2023/05/05	4	19.65	0	0.00	19.60	4	4,428	0.09%
2023/05/03	0	0.00	3	19.35	19.35	-3	4,895	-0.06%
2023/04/25	1	19.85	0	0.00	19.75	1	4,886	0.02%
2023/04/21	3	20.43	0	0.00	20.30	3	4,835	0.06%
2023/04/20	12	20.89	2	21.00	20.85	10	4,793	0.21%
2023/04/19	23	21.54	1	21.55	21.30	22	4,767	0.46%
2023/04/18	8	21.55	6	21.53	21.50	2	4,745	0.04%
2023/04/17	7	21.89	58	21.91	22.00	-51	4,654	-1.10%
2023/04/14	7	21.26	4	21.30	21.15	3	4,295	0.07%
2023/04/13	15	21.51	1	21.35	21.50	14	4,222	0.33%
2023/04/12	18	22.23	15	21.47	22.35	3	4,060	0.07%
2023/04/11	10	20.50	0	0.00	20.50	10	3,660	0.27%
2023/04/10	10	20.50	0	0.00	20.50	10	3,655	0.27%
2023/04/06	0	0.00	3	20.88	21.00	-3	3,597	-0.08%
2023/03/31	1	20.85	0	0.00	20.55	1	3,551	0.03%
2023/03/30	2	20.50	1	20.80	20.50	1	3,523	0.03%
2023/03/29	5	20.76	8	21.11	20.65	-3	3,476	-0.09%
2023/03/28	5	20.60	1	20.45	20.50	4	3,280	0.12%
2023/03/27	11	20.93	22	20.68	20.90	-11	3,200	-0.34%
2023/03/24	4	20.28	0	0.00	20.20	4	3,048	0.13%
2023/03/23	0	0.00	19	19.93	20.10	-19	2,977	-0.64%
2023/03/17	10	19.70	3	20.00	19.75	7	3,004	0.23%
2023/03/16	2	19.35	0	0.00	19.45	2	3,129	0.06%
2023/03/15	3	19.90	50	19.95	19.85	-47	3,133	-1.50%
2023/03/14	10	20.03	50	20.10	19.95	-40	3,158	-1.27%
2023/03/13	10	19.90	1	20.15	20.15	9	3,213	0.28%
2023/03/10	10	20.10	14	20.22	20.30	-4	3,243	-0.12%
2023/03/09	3	20.80	1	20.95	20.95	2	3,258	0.06%
2023/03/08	3	20.93	12	20.55	21.00	-9	3,202	-0.28%
2023/03/07	0	0.00	15	20.10	20.35	-15	3,044	-0.49%
2023/03/06	2	20.00	0	0.00	20.00	2	3,009	0.07%
2023/03/03	100	20.00	0	0.00	20.05	100	2,986	3.35%
2023/03/01	0	0.00	1	19.90	19.85	-1	3,012	-0.03%
2023/02/24	1	19.85	1	19.70	19.65	0	2,970	0.00%
2023/02/22	0	0.00	0	19.55	19.60	0	2,966	0.00%
2023/02/21	0	0.00	50	19.60	19.55	-50	2,966	-1.69%
2023/02/17	5	20.02	0	0.00	20.00	5	3,226	0.15%
2023/02/16	5	19.30	7	19.54	19.55	-2	3,076	-0.07%
2023/02/15	2	19.00	0	0.00	19.00	2	3,053	0.07%
2023/02/14	0	0.00	50	19.13	19.05	-50	3,063	-1.63%
2023/02/10	1	19.20	0	0.00	19.10	1	3,088	0.03%
2023/02/08	12	19.71	12	19.69	19.55	0	3,110	0.00%
2023/02/07	0	0.00	5	19.63	19.65	-5	3,118	-0.16%
2023/02/06	21	19.45	6	19.55	19.65	15	3,110	0.48%
2023/02/02	15	19.81	15	19.79	20.10	0	3,004	0.00%
2023/02/01	2	19.10	0	0.00	18.85	2	2,602	0.08%
2023/01/30	1	18.15	2	18.15	18.10	-1	2,455	-0.04%
2023/01/17	0	0.00	6	17.80	17.85	-6	2,447	-0.25%
2023/01/13	1	17.95	2	17.85	17.80	-1	2,460	-0.04%
2023/01/10	4	18.13	0	0.00	18.15	4	2,461	0.16%
2023/01/09	7	18.24	0	0.00	18.35	7	2,474	0.28%
2022/12/21	1	17.60	0	0.00	17.55	1	2,629	0.04%
2022/12/15	0	0.00	6	18.45	18.50	-6	2,656	-0.23%
2022/12/09	0	0.00	2	18.85	18.55	-2	2,660	-0.08%
2022/12/08	2	19.23	0	19.00	19.00	2	2,651	0.07%
2022/12/07	0	0.00	16	18.30	18.30	-16	2,518	-0.64%
2022/12/01	1	18.90	0	0.00	18.80	1	2,420	0.04%
2022/11/30	0	0.00	0.4	18.55	18.70	-0.4	2,374	-0.02%
2022/11/29	0	0.00	3	18.40	18.55	-3	2,410	-0.12%
2022/11/25	0	0.00	50	18.50	18.50	-50	2,437	-2.05%
2022/11/23	0	0.00	12	19.00	19.05	-12	2,413	-0.50%
2022/11/17	0	0.00	1	18.60	18.70	-1	2,492	-0.04%
2022/11/16	1	18.60	3	18.43	18.55	-2	2,530	-0.08%
2022/11/15	19	18.71	2	18.68	18.85	17	2,478	0.69%
2022/11/11	0	0.00	3.2	17.72	17.75	-3.2	2,440	-0.13%
2022/11/10	0	0.00	1	17.55	17.55	-1	2,592	-0.04%
2022/11/09	2	17.30	0	0.00	17.35	2	2,705	0.07%
2022/11/07	2	17.25	0	0.00	17.30	2	2,897	0.07%
2022/11/03	0	0.00	9	17.02	17.25	-9	2,930	-0.31%
2022/11/02	2	16.65	0	0.00	16.70	2	2,904	0.07%
2022/11/01	0	0.00	5	16.50	16.60	-5	2,923	-0.17%
2022/10/31	0	0.00	10	16.25	16.20	-10	3,047	-0.33%
2022/10/28	1	15.85	35	16.00	15.70	-34	3,114	-1.09%
2022/10/25	2	15.80	0	0.00	15.60	2	3,201	0.06%
2022/10/24	10	15.90	1	15.75	15.75	9	3,236	0.28%
2022/10/20	0	0.00	1	15.50	15.70	-1	3,274	-0.03%
2022/10/17	0	0.00	30	15.16	15.65	-30	3,304	-0.91%
2022/10/14	4	15.50	25	15.69	15.70	-21	3,343	-0.63%
2022/10/13	9	15.33	20	14.90	14.70	-11	3,378	-0.33%
2022/10/11	1	16.20	0	0.00	15.90	1	3,361	0.03%
2022/10/06	0	0.00	2	17.05	17.10	-2	3,342	-0.06%
2022/10/05	2	17.15	2	17.20	17.10	0	3,339	0.00%
2022/10/03	3	16.15	4	16.45	16.35	-1	3,300	-0.03%
2022/09/30	0	0.00	20	15.97	16.30	-20	3,309	-0.60%
2022/09/28	0	0.00	2	15.50	15.40	-2	3,298	-0.06%
2022/09/26	13	16.37	12	16.07	15.90	1	3,302	0.03%
2022/09/23	2	17.10	0	0.00	17.10	2	3,315	0.06%
2022/09/20	21	17.40	0	0.00	17.25	21	3,333	0.63%
2022/09/16	0	0.00	2	17.75	17.75	-2	3,338	-0.06%
2022/09/15	2	17.95	0	0.00	17.80	2	3,348	0.06%
2022/09/13	0	0.00	20	18.10	17.85	-20	3,350	-0.60%
2022/09/08	0	0.00	1	17.90	17.80	-1	3,423	-0.03%
2022/09/06	0	0.00	10	17.30	17.30	-10	3,410	-0.29%
2022/09/05	0	0.00	1	17.70	17.70	-1	3,407	-0.03%
2022/09/02	6	18.24	0	0.00	18.20	6	3,390	0.18%
2022/09/01	1	18.30	2.7	18.30	18.35	-1.7	3,386	-0.05%
2022/08/31	0	0.00	5	18.40	18.60	-5	3,375	-0.15%
2022/08/30	1.5	18.45	0	0.00	18.45	1.5	3,360	0.05%
2022/08/29	3	18.43	0	0.00	18.30	3	3,335	0.09%
2022/08/26	1	19.25	0	0.00	19.10	1	3,304	0.03%
2022/08/25	0	0.00	2	18.75	18.75	-2	3,157	-0.06%
2022/08/24	1	18.45	0	0.00	18.45	1	3,140	0.03%
2022/08/22	32	18.65	0	0.00	18.80	32	3,290	0.97%
2022/08/19	32	18.73	1	18.65	18.80	31	3,341	0.93%
2022/08/18	5	18.35	0	0.00	18.50	5	3,220	0.16%
2022/08/17	11	17.96	8	18.26	18.25	3	3,128	0.10%
2022/08/16	1	17.90	6	17.87	17.75	-5	2,945	-0.17%
2022/08/15	0	0.00	5.2	17.31	17.50	-5.2	2,815	-0.19%
2022/08/12	5	17.26	3	17.12	17.10	2	2,756	0.07%
2022/08/11	1	16.70	11	16.53	16.85	-10	2,625	-0.38%
2022/08/10	3	16.00	0	0.00	15.95	3	2,589	0.12%
2022/08/09	3	16.02	1	16.15	16.00	2	2,649	0.08%
2022/08/08	1	16.05	0	0.00	16.20	1	2,689	0.04%
2022/08/05	5	16.44	11	16.44	16.25	-6	2,775	-0.22%
2022/08/04	13	16.20	2	16.08	16.20	11	2,683	0.41%
2022/08/03	12	16.00	4	15.90	15.70	8	2,654	0.30%
2022/08/02	1	15.90	0	0.00	15.90	1	2,634	0.04%
2022/08/01	20	16.25	2	16.33	16.25	18	2,634	0.68%
2022/07/29	0	0.00	3	16.40	16.40	-3	2,662	-0.11%
2022/07/28	1	15.65	7	15.99	15.95	-6	2,638	-0.23%
2022/07/26	4	15.35	0	0.00	15.15	4	2,596	0.15%
2022/07/25	3	15.60	0	0.00	15.60	3	2,603	0.12%
2022/07/21	1	15.90	0	0.00	15.90	1	2,630	0.04%
2022/07/20	3	16.50	3	16.95	16.50	0	2,594	0.00%
2022/07/19	0	0.00	14	16.65	16.65	-14	2,564	-0.55%
2022/07/18	20	16.50	0	0.00	16.60	20	2,561	0.78%
2022/07/13	20	15.80	0	0.00	15.65	20	2,542	0.79%
2022/07/12	1	15.25	0	0.00	15.25	1	2,558	0.04%
2022/07/11	0	0.00	11	15.92	16.00	-11	2,575	-0.43%
2022/07/08	131	15.94	0	0.00	16.05	131	2,580	5.08%	大買/鉅額交易
2022/07/07	0	0.00	6	15.60	15.60	-6	2,571	-0.23%
2022/07/06	7	15.19	8	15.69	15.00	-1	2,566	-0.04%
2022/07/05	0	0.00	3	15.65	15.70	-3	2,569	-0.12%
2022/07/04	3	15.25	0	0.00	15.25	3	2,572	0.12%
2022/06/30	6	16.15	0	0.00	16.05	6	2,536	0.24%
2022/06/24	0	0.00	10	17.13	17.10	-10	2,488	-0.40%
2022/06/23	1	16.80	5	17.10	16.80	-4	2,483	-0.16%
2022/06/22	20	18.00	5	17.08	17.00	15	2,467	0.61%
2022/06/21	1	17.80	2	17.30	17.75	-1	2,449	-0.04%
2022/06/20	1	17.00	0	0.00	17.00	1	2,451	0.04%
2022/06/17	7	17.91	60	18.24	17.80	-53	2,430	-2.18%
2022/06/16	3	18.50	0	0.00	18.50	3	2,392	0.13%
2022/06/15	0	0.00	5	19.25	19.05	-5	2,388	-0.21%
2022/06/14	8	19.01	0	0.00	19.05	8	2,404	0.33%
2022/06/13	4	19.45	0	0.00	19.10	4	2,397	0.17%
2022/06/10	3	20.30	0	0.00	20.00	3	2,386	0.13%
2022/06/07	7	20.78	6	20.74	20.65	1	2,382	0.04%
2022/06/06	5	20.85	0	0.00	20.85	5	2,393	0.21%
2022/06/02	5	21.20	3	21.05	21.10	2	2,449	0.08%
2022/05/31	2	21.45	0	0.00	21.30	2	2,446	0.08%
2022/05/30	6	20.86	4.7	21.04	21.15	1.3	2,343	0.06%
2022/05/27	5	20.72	0	0.00	20.65	5	2,236	0.22%
2022/05/26	0	0.00	5	20.05	20.00	-5	2,153	-0.23%
2022/05/20	3	20.55	0	0.00	20.50	3	2,231	0.13%
2022/05/19	1	20.05	3	20.65	20.65	-2	2,222	-0.09%
2022/05/18	2	20.65	10	20.60	20.40	-8	2,193	-0.36%
2022/05/17	10	20.50	2	20.70	20.65	8	2,167	0.37%
2022/05/16	0	0.00	2	20.20	20.00	-2	2,114	-0.09%
2022/05/13	12	20.26	9	20.17	20.10	3	2,068	0.15%
2022/05/10	1	19.30	1	19.35	19.75	0	1,951	0.00%
2022/05/09	5	19.73	2	19.75	19.30	3	1,956	0.15%
2022/05/06	5	19.45	4	20.35	20.40	1	1,947	0.05%
2022/05/05	1	19.70	0	0.00	19.95	1	1,911	0.05%
2022/05/04	2	19.50	0	0.00	19.45	2	1,936	0.10%
2022/04/29	10	19.30	1	19.40	19.25	9	2,008	0.45%
2022/04/27	1	18.45	0	0.00	18.70	1	2,042	0.05%
2022/04/26	3	19.05	1	18.90	18.95	2	2,014	0.10%
2022/04/25	2	18.70	0	0.00	18.65	2	2,092	0.10%
2022/04/22	0	0.00	1	19.80	19.70	-1	2,090	-0.05%
2022/04/21	1	20.00	0	0.00	20.00	1	2,135	0.05%
2022/04/20	1	20.10	0	0.00	20.10	1	2,148	0.05%
2022/04/15	2	19.95	3	20.05	19.95	-1	2,276	-0.04%
2022/04/14	10	20.45	13	20.45	20.40	-3	2,340	-0.13%
2022/04/13	2	20.30	3	20.42	20.70	-1	2,392	-0.04%
2022/04/12	0	0.00	3	20.15	20.20	-3	2,452	-0.12%
2022/04/11	13	20.50	9	20.48	20.45	4	2,480	0.16%
2022/04/08	1	21.00	1	21.10	21.05	0	2,524	0.00%
2022/04/07	0	0.00	15	21.03	21.00	-15	2,695	-0.56%
2022/03/31	3	22.50	0	0.00	22.45	3	2,905	0.10%
2022/03/30	15	22.90	35	22.80	22.75	-20	3,446	-0.58%
2022/03/29	0	0.00	8	22.87	22.75	-8	3,600	-0.22%
2022/03/25	0	0.00	4	23.03	22.80	-4	3,660	-0.11%
2022/03/23	1	22.80	0	0.00	22.80	1	3,720	0.03%
2022/03/18	0	0.00	6	22.28	22.50	-6	3,815	-0.16%
2022/03/15	0	0.00	6	21.40	21.20	-6	4,129	-0.15%
2022/03/14	2	21.80	0	0.00	22.00	2	4,293	0.05%
2022/03/11	6	21.65	0	0.00	21.55	6	4,626	0.13%
2022/03/10	0	0.00	10	21.88	21.90	-10	4,678	-0.21%
2022/03/09	0	0.00	16	21.34	21.30	-16	4,772	-0.34%
2022/03/08	0	0.00	14	21.52	20.90	-14	5,123	-0.27%
2022/03/07	11	22.10	46	22.05	22.20	-35	5,222	-0.67%
2022/03/03	4	23.38	13	23.50	23.35	-9	5,345	-0.17%
2022/03/01	61	23.08	12	23.10	23.15	49	5,482	0.89%
2022/02/25	2	22.68	3	22.75	22.70	-1	5,533	-0.02%
2022/02/24	3	22.85	0	0.00	22.35	3	5,639	0.05%
2022/02/23	5	23.20	0	0.00	23.20	5	5,791	0.09%
2022/02/18	0	0.00	1	23.60	23.80	-1	6,058	-0.02%
2022/02/17	3	23.73	40	23.81	23.65	-37	6,127	-0.60%
2022/02/16	1	23.55	3	23.63	23.55	-2	6,238	-0.03%
2022/02/15	0	0.00	1	23.55	23.20	-1	6,357	-0.02%
2022/02/14	2	23.20	0	0.00	23.20	2	6,539	0.03%
2022/02/11	2	24.05	0	0.00	24.05	2	6,605	0.03%
2022/02/10	4	24.36	0	0.00	24.50	4	6,711	0.06%
2022/01/24	10	23.10	3	23.20	23.10	7	7,187	0.10%
2022/01/21	5	23.80	0	0.00	23.60	5	7,435	0.07%
2022/01/20	0	0.00	0.2	24.35	24.35	-0.2	7,539	0.00%
2022/01/19	1	24.25	1	24.30	24.30	0	7,641	0.00%
2022/01/18	2	24.73	38	24.87	24.65	-36	7,734	-0.47%
2022/01/17	3	24.52	1	24.60	24.60	2	7,680	0.03%
2022/01/13	10	24.30	5.2	24.35	24.20	4.8	7,744	0.06%
2022/01/12	43	24.11	20	24.25	24.25	23	7,828	0.29%
2022/01/11	16	24.35	10	24.40	24.40	6	7,860	0.08%
2022/01/10	25	24.80	0	0.00	24.80	25	7,841	0.32%
2022/01/06	0	0.00	13	25.40	25.65	-13	7,954	-0.16%
2022/01/05	1	25.70	13	25.60	25.40	-12	7,983	-0.15%
2022/01/04	0	0.00	15	25.93	25.90	-15	7,991	-0.19%
2022/01/03	28	26.24	36	26.00	26.00	-8	8,047	-0.10%
2021/12/30	36	26.56	30	26.46	26.50	6	8,119	0.07%
2021/12/29	12	26.07	10	25.90	25.90	2	8,022	0.02%
2021/12/28	28	26.38	10	26.10	26.10	18	8,111	0.22%
2021/12/27	12	26.13	10	26.30	26.30	2	8,177	0.02%
2021/12/24	82	26.91	65	26.33	26.10	17	8,241	0.21%
2021/12/23	37	25.88	11	25.59	26.00	26	7,860	0.33%
2021/12/22	10	25.30	0	0.00	24.95	10	8,015	0.12%
2021/12/21	5	25.00	2	25.00	24.95	3	8,057	0.04%
2021/12/20	5	25.35	0	0.00	25.00	5	8,097	0.06%
2021/12/17	0	0.00	20	25.30	25.30	-20	8,264	-0.24%
2021/12/16	1	25.75	11	25.86	25.80	-10	8,364	-0.12%
2021/12/14	5	25.38	0	0.00	25.30	5	8,502	0.06%
2021/12/13	2	26.50	2	26.15	26.25	0	8,512	0.00%
2021/12/10	1	26.00	5	25.98	25.95	-4	8,451	-0.05%
2021/12/09	22	26.60	0	0.00	25.95	22	8,501	0.26%
2021/12/08	20	27.10	1	26.65	26.65	19	8,413	0.23%
2021/12/07	18	26.25	36	26.63	26.95	-18	8,399	-0.21%
2021/12/06	0	0.00	1	25.45	25.75	-1	8,303	-0.01%
2021/12/03	4	25.68	28	25.93	25.85	-24	8,521	-0.28%
2021/12/02	8	26.23	3	25.77	25.55	5	8,803	0.06%
2021/12/01	2	25.75	12	25.15	25.70	-10	9,548	-0.10%
2021/11/30	0	0.00	2	24.75	25.00	-2	10,084	-0.02%
2021/11/29	1	23.80	0	0.00	23.80	1	10,567	0.01%
2021/11/26	7	23.98	0	0.00	23.80	7	10,922	0.06%
2021/11/25	0	0.00	0.8	25.00	24.65	-0.8	11,169	-0.01%
2021/11/24	1	24.70	2	25.10	25.10	-1	11,330	-0.01%
2021/11/23	7	24.89	13	25.15	24.85	-6	11,723	-0.05%
2021/11/22	13	25.78	12	26.06	25.70	1	11,838	0.01%
2021/11/19	3	25.48	4	25.45	25.30	-1	12,071	-0.01%
2021/11/18	20	25.54	0	0.00	25.35	20	12,392	0.16%
2021/11/17	2	25.90	0	0.00	25.85	2	12,602	0.02%
2021/11/16	19	25.72	16	25.54	25.50	3	12,816	0.02%
2021/11/15	2	25.40	3	25.62	25.75	-1	13,149	-0.01%
2021/11/12	2	26.05	1	25.35	25.40	1	13,512	0.01%
2021/11/11	26	26.07	12	25.99	25.90	14	13,878	0.10%
2021/11/10	20	25.50	21	25.85	25.85	-1	14,082	-0.01%
2021/11/09	20	25.53	50	25.50	25.50	-30	14,523	-0.21%
2021/11/08	6	25.46	19	25.31	25.30	-13	14,856	-0.09%
2021/11/05	0	0.00	6	25.01	25.05	-6	15,420	-0.04%
2021/11/04	14	24.96	26	25.04	24.85	-12	16,066	-0.07%
2021/11/03	11	24.75	0	0.00	24.80	11	16,887	0.07%
2021/11/02	92	25.43	91	24.60	24.60	1	17,873	0.01%
2021/11/01	129	25.26	95	25.21	25.20	34	19,361	0.18%	大買/
2021/10/29	127	25.03	90	24.80	24.80	37	20,593	0.18%	大買/
2021/10/28	36	24.93	49	25.31	25.30	-13	21,082	-0.06%
2021/10/27	40	24.44	49	24.85	24.85	-9	23,640	-0.04%
2021/10/26	12	24.88	36	24.48	24.20	-24	24,613	-0.10%
2021/10/25	0	0.00	1	24.50	24.85	-1	24,828	0.00%
2021/10/22	40	24.45	41	24.70	24.70	-1	25,269	0.00%
2021/10/21	101	24.57	67	24.56	24.35	34	25,652	0.13%	大買/
2021/10/20	80	24.53	68	24.65	24.70	12	26,475	0.05%
2021/10/19	10	23.75	13	24.26	24.20	-3	27,356	-0.01%
2021/10/18	5	24.05	4	24.00	23.55	1	27,947	0.00%
2021/10/15	30	23.85	32	24.06	24.05	-2	28,306	-0.01%
2021/10/14	1	23.30	70	23.49	23.35	-69	28,607	-0.24%
2021/10/13	42	23.00	0	0.00	22.90	42	28,736	0.15%
2021/10/12	25	23.77	1	23.70	23.65	24	28,824	0.08%
2021/10/08	47	24.44	7	24.46	24.30	40	28,979	0.14%
2021/10/07	19	24.51	14	24.61	24.50	5	29,468	0.02%
2021/10/06	10	23.79	5	23.35	23.35	5	30,035	0.02%
2021/10/05	4	23.53	7	23.97	24.00	-3	30,507	-0.01%
2021/10/04	16	23.63	2	23.73	23.15	14	30,659	0.05%
2021/10/01	11	24.54	109	24.64	24.00	-98	31,560	-0.31%	大賣/
2021/09/30	7	24.89	12	25.10	25.40	-5	31,833	-0.02%
2021/09/29	37	24.74	3	24.70	24.45	34	31,939	0.11%
2021/09/28	0	0.00	4	26.50	26.30	-4	31,987	-0.01%
2021/09/27	2	27.20	1	26.70	26.75	1	32,062	0.00%
2021/09/24	14	27.26	12	27.13	27.10	2	32,188	0.01%
2021/09/23	5	26.97	10.1	26.89	27.00	-5.1	32,151	-0.02%
2021/09/22	10	26.01	4	26.15	26.05	6	32,242	0.02%
2021/09/17	21	26.35	7.2	26.83	26.90	13.8	32,593	0.04%
2021/09/16	21	26.63	1	26.60	26.50	20	32,894	0.06%
2021/09/15	13	26.79	5	26.55	26.55	8	33,411	0.02%
2021/09/14	14	27.28	9	27.18	27.05	5	33,577	0.01%
2021/09/13	24	27.63	8	27.59	27.30	16	33,755	0.05%
2021/09/10	29	27.68	76	27.68	27.85	-47	33,973	-0.14%
2021/09/09	34	27.41	22	27.82	27.95	12	34,599	0.03%
2021/09/08	6	27.11	15	27.32	26.80	-9	34,685	-0.03%
2021/09/07	138	27.78	51	27.69	27.70	87	34,619	0.25%	大買/
2021/09/06	96	29.95	48	29.16	28.90	48	34,423	0.14%
2021/09/03	39	28.31	136	29.12	29.40	-97	33,588	-0.29%	大賣/
2021/09/02	147	28.90	70	28.22	27.90	77	33,244	0.23%	大買/
2021/09/01	15	28.55	69	28.94	29.00	-54	33,869	-0.16%
2021/08/31	104	27.65	65	28.24	28.45	39	34,248	0.11%	大買/
2021/08/30	8	27.40	5	27.61	27.60	3	35,891	0.01%
2021/08/27	39	27.37	35	27.37	27.00	4	35,986	0.01%
2021/08/26	34	27.13	20	27.13	27.15	14	35,694	0.04%
2021/08/25	44	27.11	48.3	27.00	27.15	-4.3	35,638	-0.01%
2021/08/24	60	26.68	58	26.39	26.45	2	35,385	0.01%
2021/08/23	12	26.41	10.4	26.73	26.85	1.6	35,266	0.00%
2021/08/20	20.1	25.60	21	25.94	25.45	-0.9	35,380	0.00%
2021/08/19	16.1	25.97	7	26.21	25.20	9.1	35,169	0.03%
2021/08/18	24.1	25.89	12	26.50	27.35	12.1	35,150	0.03%
2021/08/17	38	26.71	9	26.27	25.40	29	34,874	0.08%
2021/08/16	17	27.48	8	27.65	27.25	9	34,484	0.03%
2021/08/13	226	28.63	163	27.94	27.55	63	34,199	0.18%	大買/大賣/
2021/08/12	5	29.18	13.9	29.35	29.70	-8.9	33,748	-0.03%
2021/08/11	60	29.06	32.5	29.14	28.25	27.5	33,401	0.08%
2021/08/10	66	29.74	62	29.69	29.80	4	32,830	0.01%
2021/08/09	70.4	31.01	65	30.87	30.50	5.4	32,282	0.02%
2021/08/06	88	31.70	65.2	31.79	31.00	22.9	31,464	0.07%
2021/08/05	186	31.43	249	32.35	32.45	-63	30,545	-0.21%	大買/大賣/
2021/08/04	52.1	29.96	112	29.81	30.70	-60	29,210	-0.21%	大賣/
2021/08/03	20.1	27.76	74	28.18	28.20	-54	28,117	-0.19%
2021/08/02	157.1	26.80	89	27.44	27.50	68.1	27,503	0.25%	大買/
2021/07/30	28	26.30	160	26.67	27.00	-132	25,245	-0.52%	大賣/鉅額交易
2021/07/29	101	24.44	12	24.40	24.55	89	24,347	0.37%	大買/
2021/07/28	69	24.01	64	23.74	24.75	5	24,346	0.02%
2021/07/27	87	25.20	8	24.63	24.40	79	24,156	0.33%
2021/07/26	6.1	24.76	77	24.95	25.00	-70.9	23,886	-0.30%
2021/07/23	57	23.61	51	24.04	24.15	6	23,118	0.03%
2021/07/22	15	23.29	111	23.30	23.25	-96	22,343	-0.43%	大賣/
2021/07/21	53	22.42	32	22.61	22.25	21	21,957	0.10%
2021/07/20	21	22.73	14	22.99	22.85	7	22,620	0.03%
2021/07/19	7	22.69	10.3	22.53	22.90	-3.3	22,383	-0.01%
2021/07/16	7	22.45	43	22.48	22.55	-36	22,393	-0.16%
2021/07/15	18	22.17	14	22.29	22.45	4	22,426	0.02%
2021/07/14	34	22.45	21	23.00	22.05	13	22,276	0.06%
2021/07/13	89	22.86	50	23.26	21.90	39	21,952	0.18%
2021/07/12	43	22.08	40.8	22.28	22.55	2.2	21,901	0.01%
2021/07/09	16	21.26	1	21.30	21.25	15	21,430	0.07%
2021/07/08	144	22.48	103	22.67	22.10	41	21,306	0.19%	大買/大賣/
2021/07/07	19	21.45	20.7	21.51	21.60	-1.7	20,705	-0.01%
2021/07/06	119.2	21.20	13	21.26	21.10	106.2	20,428	0.52%	大買/鉅額交易
2021/07/05	11	21.29	42	21.37	21.40	-31	20,435	-0.15%
2021/07/02	7	20.71	20	20.53	20.75	-13	20,243	-0.06%
2021/07/01	131.9	20.19	20.4	20.28	20.05	111.5	20,198	0.55%	大買/鉅額交易
2021/06/30	9	20.76	0	0.00	20.65	9	20,123	0.04%
2021/06/29	50	20.87	10	20.75	20.80	40	20,050	0.20%
2021/06/28	42	20.45	17	21.30	21.50	25	19,872	0.13%
2021/06/25	50	21.54	10	21.58	21.20	40	19,575	0.20%
2021/06/24	42	21.57	32	21.69	21.90	10	19,586	0.05%
2021/06/23	13	21.20	11.8	21.44	21.20	1.2	19,012	0.01%
2021/06/22	11	21.01	29	20.95	20.85	-18	18,815	-0.10%
2021/06/21	11	20.99	34	21.09	21.10	-23	18,556	-0.12%
2021/06/18	71.9	21.36	69	21.25	21.15	2.9	18,306	0.02%
2021/06/17	7	20.34	28	20.36	20.70	-21	17,562	-0.12%
2021/06/16	20	19.72	5	19.86	19.55	15	17,265	0.09%
2021/06/15	1	20.25	52.3	20.35	20.30	-51.3	17,185	-0.30%
2021/06/11	23	20.06	37	20.28	20.25	-14	17,056	-0.08%
2021/06/10	25	20.07	29	19.90	20.05	-4	16,827	-0.02%
2021/06/09	76	20.75	37	21.06	20.25	39	16,598	0.23%
2021/06/08	23	19.48	54	19.92	20.00	-31	15,448	-0.20%
2021/06/07	53	19.39	187.8	20.34	19.10	-134.8	14,704	-0.92%	大賣/鉅額交易
2021/06/04	13	18.92	53.4	18.76	18.85	-40.4	12,765	-0.32%
2021/06/03	11	18.35	21	18.29	18.55	-10	12,534	-0.08%
2021/06/02	3	18.05	80	18.18	18.30	-77	12,459	-0.62%
2021/06/01	4.5	18.22	5	18.21	18.15	-0.5	12,309	0.00%
2021/05/31	0	0.00	20	18.03	18.10	-20	12,215	-0.16%
2021/05/28	20	17.93	10.4	17.76	17.90	9.6	12,079	0.08%
2021/05/27	3	17.25	14.3	17.16	17.40	-11.3	11,834	-0.10%
2021/05/26	20	17.12	1	17.30	17.45	19	12,021	0.16%
2021/05/25	3	17.05	9	16.83	16.90	-6	11,871	-0.05%
2021/05/24	4.5	15.97	45	15.78	16.20	-40.5	11,893	-0.34%
2021/05/21	12	15.71	0	0.00	15.95	12	11,990	0.10%
2021/05/20	12	15.42	123	15.65	15.45	-111	12,375	-0.90%	大賣/鉅額交易
2021/05/19	1	15.00	4	15.41	15.60	-3	12,705	-0.02%
2021/05/18	1	14.85	12.2	14.31	14.85	-11.2	12,710	-0.09%
2021/05/17	13	13.58	2	14.18	13.50	11	12,766	0.09%
2021/05/14	10	15.01	0	0.00	15.00	10	12,651	0.08%
2021/05/13	5	15.27	32	14.44	14.95	-27	12,573	-0.21%
2021/05/12	20	15.48	1	15.95	15.35	19	12,516	0.15%
2021/05/11	43	16.89	8	16.70	16.80	35	12,440	0.28%
2021/05/10	25	18.27	10	18.27	18.25	15	12,215	0.12%
2021/05/07	9	18.26	5	18.40	18.50	4	12,300	0.03%
2021/05/06	285	17.71	3	17.50	17.35	282	12,033	2.34%	大買/鉅額交易
2021/05/05	1	17.40	31	17.61	17.20	-30	11,972	-0.25%
2021/05/04	24	16.37	0	0.00	17.95	24	11,738	0.20%
2021/05/03	11	17.60	3	17.73	17.45	8	11,586	0.07%
2021/04/29	23	18.31	1	18.25	18.35	22	11,555	0.19%
2021/04/28	35	18.48	1	18.60	18.60	34	11,575	0.29%
2021/04/27	20	18.50	101	18.65	18.70	-81	11,956	-0.68%	大賣/
2021/04/26	15	18.89	73	18.70	18.35	-58	11,894	-0.49%
2021/04/23	2	17.50	3	17.95	17.90	-1	10,913	-0.01%
2021/04/22	25	17.84	5.9	17.85	17.70	19.1	10,871	0.18%
2021/04/21	0	0.00	98	18.43	18.15	-98	10,717	-0.91%
2021/04/20	3	17.75	11	17.79	17.80	-8	10,607	-0.08%
2021/04/19	53	17.76	0	0.00	17.90	53	10,772	0.49%
2021/04/16	34	18.12	89.7	18.26	18.30	-55.7	10,727	-0.52%
2021/04/15	5	17.55	0	0.00	17.60	5	10,181	0.05%
2021/04/14	5	16.85	5	17.05	17.20	0	10,212	0.00%
2021/04/13	14	17.51	57	18.30	17.25	-43	10,776	-0.40%
2021/04/12	42	17.71	14	17.63	17.70	28	10,629	0.26%
2021/04/09	35	17.42	24	17.62	17.45	11	10,559	0.10%
2021/04/08	121	17.09	48	17.17	17.10	73	10,354	0.70%	大買/
2021/04/07	1	17.10	8	17.02	17.05	-7	10,264	-0.07%
2021/04/06	16	16.79	11	16.92	16.90	5	10,321	0.05%
2021/04/01	15	16.37	6.7	16.30	16.40	8.3	10,648	0.08%
2021/03/31	10	16.65	13	16.56	16.50	-3	10,624	-0.03%
2021/03/30	14	16.94	0	0.00	16.85	14	10,614	0.13%
2021/03/29	26	17.06	16	17.04	17.30	10	10,541	0.09%
2021/03/26	8	16.15	4	16.20	16.20	4	10,275	0.04%
2021/03/25	0	0.00	1	16.10	16.10	-1	10,421	-0.01%
2021/03/24	15	16.22	0	0.00	16.30	15	10,583	0.14%
2021/03/23	5	16.50	1	16.25	16.30	4	10,945	0.04%
2021/03/22	7	16.26	6	16.42	16.55	1	10,920	0.01%
2021/03/19	4	16.30	0.1	16.10	16.20	3.9	10,917	0.04%
2021/03/18	42	16.24	0	0.00	16.35	42	10,952	0.38%
2021/03/17	0	0.00	5	16.20	16.15	-5	10,932	-0.05%
2021/03/16	7	16.22	10	16.33	16.20	-3	10,972	-0.03%
2021/03/15	13	16.53	11	16.54	16.40	2	11,028	0.02%
2021/03/12	0	0.00	50	16.15	16.20	-50	11,001	-0.45%
2021/03/11	1	16.35	10	16.35	16.45	-9	11,198	-0.08%
2021/03/10	0	0.00	1	16.25	16.05	-1	11,412	-0.01%
2021/03/09	10	15.85	5	16.15	16.15	5	11,809	0.04%
2021/03/08	10	16.05	0	0.00	16.15	10	12,319	0.08%
2021/03/05	5	16.63	50	16.60	16.60	-45	12,402	-0.36%
2021/03/04	6	16.70	1	17.15	16.90	5	12,551	0.04%
2021/03/03	2	16.75	26	17.10	17.15	-24	12,544	-0.19%
2021/03/02	4	17.69	0	0.00	17.25	4	12,463	0.03%
2021/02/26	56	17.59	115	17.77	17.85	-59	12,353	-0.48%	大賣/
2021/02/25	12	17.00	26	17.37	17.40	-14	12,371	-0.11%
2021/02/24	69	16.73	6	16.75	16.60	63	12,317	0.51%
2021/02/23	16	17.57	0	0.00	17.35	16	12,135	0.13%
2021/02/22	6	17.47	25	17.61	17.85	-19	11,991	-0.16%
2021/02/19	19	16.89	35	16.77	16.90	-16	11,580	-0.14%
2021/02/18	6	15.95	3.9	16.15	16.10	2.1	11,194	0.02%
2021/02/17	1	16.10	29	16.21	16.15	-28	11,239	-0.25%
2021/02/05	3	15.45	1	15.50	15.35	2	11,055	0.02%
2021/02/03	6	15.64	2	15.40	15.35	4	11,030	0.04%
2021/02/02	6	15.23	4.4	15.39	15.55	1.6	11,050	0.01%
2021/02/01	5	14.20	0	0.00	14.80	5	10,866	0.05%
2021/01/29	15	15.00	5.6	15.01	14.75	9.4	10,852	0.09%
2021/01/28	5	14.55	15.1	14.91	15.15	-10.1	10,602	-0.10%
2021/01/26	10	15.78	0	0.00	15.80	10	10,312	0.10%
2021/01/25	12	15.96	2	16.25	16.10	10	10,241	0.10%
2021/01/22	9	16.21	26.4	16.40	16.45	-17.4	10,108	-0.17%
2021/01/21	21	16.09	32	16.42	16.05	-11	9,980	-0.11%
2021/01/20	36	17.07	16	16.92	16.45	20	9,854	0.20%
2021/01/19	0	0.00	35	16.33	16.40	-35	9,414	-0.37%
2021/01/18	10	15.94	1	16.00	15.80	9	9,220	0.10%
2021/01/15	28	16.01	1	15.75	15.75	27	9,153	0.29%
2021/01/14	1	16.15	0.2	16.20	16.30	0.8	9,056	0.01%
2021/01/13	2	15.80	4.6	15.95	16.05	-2.6	8,970	-0.03%
2021/01/12	32	15.99	10	15.65	15.80	22	8,918	0.25%
2021/01/11	13	16.15	5	16.11	16.05	8	8,857	0.09%
2021/01/08	34	15.50	0	0.00	15.55	34	8,787	0.39%
2021/01/07	98	16.00	2	15.75	15.85	96	8,952	1.07%
2021/01/06	61.7	16.41	142	15.94	15.80	-80.3	8,913	-0.90%	大賣/
2021/01/05	0	0.00	30	15.87	16.10	-30	8,190	-0.37%
2021/01/04	2.3	14.96	23	15.22	15.35	-20.7	7,915	-0.26%
2020/12/31	9	15.07	0	0.00	15.05	9	7,850	0.11%
2020/12/30	23	15.18	9	15.27	15.25	14	7,787	0.18%
2020/12/29	11	15.52	1	15.55	15.50	10	7,718	0.13%
2020/12/28	107	15.87	79	15.73	15.95	28	7,597	0.37%	大買/
2020/12/25	32	14.98	4	15.10	14.90	28	7,158	0.39%
2020/12/24	1	14.85	9	15.06	15.00	-8	7,093	-0.11%
2020/12/23	16.6	14.71	22	14.96	15.00	-5.4	7,040	-0.08%
2020/12/22	20	14.71	10	15.14	14.60	10	7,008	0.14%
2020/12/21	21	14.93	16	14.96	15.15	5	6,900	0.07%
2020/12/18	127	14.92	20.7	15.01	15.05	106.3	6,758	1.57%	大買/鉅額交易
2020/12/17	11	14.90	30	14.97	14.85	-19	6,558	-0.29%
2020/12/16	21	14.35	0	0.00	14.35	21	6,199	0.34%
2020/12/15	2	14.15	0	0.00	14.10	2	6,184	0.03%
2020/12/14	20	14.45	7	14.45	14.40	13	6,155	0.21%
2020/12/10	10	14.38	52	14.30	14.30	-42	6,124	-0.69%
2020/12/09	13	14.68	2	14.60	14.70	11	6,031	0.18%
2020/12/08	7	14.61	2	14.55	14.65	5	5,970	0.08%
2020/12/07	37	14.87	4	14.75	14.85	33	5,900	0.56%
2020/12/04	1	14.30	5	14.60	14.65	-4	5,694	-0.07%
2020/12/03	25	14.53	10	14.60	14.25	15	5,445	0.28%
2020/12/02	33	14.62	13.4	15.00	15.00	19.6	5,057	0.39%
2020/12/01	2	13.00	1	13.30	13.65	1	4,509	0.02%
2020/11/30	25	13.20	21	13.32	13.20	4	4,363	0.09%
2020/11/27	0	0.00	4.2	12.95	12.95	-4.2	4,207	-0.10%
2020/11/26	12	12.72	2	12.90	12.80	10	4,154	0.24%
2020/11/25	6	12.64	0	0.00	12.60	6	4,120	0.15%
2020/11/24	76	12.78	15	12.90	12.60	61	4,073	1.50%
2020/11/23	1	12.35	2	12.35	12.35	-1	3,774	-0.03%
2020/11/20	0	0.00	21	11.95	12.15	-21	3,602	-0.58%
2020/11/19	0	0.00	2	12.00	11.80	-2	3,577	-0.06%
2020/11/18	50	11.80	0	0.00	11.90	50	3,522	1.42%
2020/11/17	13	11.66	10	11.75	11.70	3	3,460	0.09%
2020/11/11	5	11.20	0	0.00	11.25	5	3,428	0.15%
2020/11/10	2	11.50	4	11.55	11.45	-2	3,445	-0.06%
2020/11/09	10	11.20	0	0.00	11.20	10	3,363	0.30%
2020/11/06	0	0.00	1	11.10	11.15	-1	3,354	-0.03%
2020/11/04	10	11.10	0	0.00	11.05	10	3,423	0.29%
2020/11/02	5	11.10	0	0.00	11.00	5	3,478	0.14%
2020/10/29	2	11.25	10	11.14	11.20	-8	3,513	-0.23%
2020/10/28	7	11.38	0	11.40	11.35	7	3,543	0.20%
2020/10/27	7.8	11.72	9.1	11.79	11.50	-1.3	3,574	-0.04%
2020/10/26	3	11.30	2	11.40	11.30	1	3,471	0.03%
2020/10/21	2	11.40	0	0.00	11.45	2	3,539	0.06%
2020/10/19	16	11.70	11	11.67	11.60	5	3,593	0.14%
2020/10/16	22	11.92	0	0.00	11.80	22	3,484	0.63%
2020/10/15	17	11.58	7	11.59	11.95	10	3,391	0.29%
2020/10/14	3	11.00	9	11.12	11.00	-6	3,170	-0.19%
2020/10/12	0	0.00	26	11.00	10.80	-26	3,204	-0.81%
2020/10/08	3	11.00	3	11.00	10.95	0	3,241	0.00%
2020/10/06	1	10.70	0	0.00	10.70	1	3,361	0.03%
2020/09/25	2	10.10	0	0.00	10.15	2	3,570	0.06%
2020/09/22	3	10.90	0	0.00	10.95	3	3,808	0.08%
2020/09/18	4	11.15	10	11.08	11.15	-6	3,799	-0.16%
2020/09/17	0	0.00	4	11.10	11.15	-4	3,807	-0.11%
2020/09/16	1	11.05	30	11.10	11.00	-29	3,812	-0.76%
2020/09/15	4	11.08	5	11.04	11.10	-1	3,821	-0.03%
2020/09/09	30	10.60	1	10.70	10.70	29	4,041	0.72%
2020/08/20	10	10.70	0	0.00	10.55	10	4,367	0.23%
2020/08/19	3	11.23	0	0.00	11.20	3	4,326	0.07%
2020/08/17	0.1	11.50	2	11.65	11.55	-1.9	4,323	-0.04%
2020/08/13	2	11.35	0	0.00	11.35	2	4,304	0.05%
2020/08/11	1	11.65	1	11.50	11.55	0	4,280	0.00%
2020/08/10	3	11.70	50	11.50	11.50	-47	4,281	-1.10%
2020/08/07	0	0.00	3	11.90	11.90	-3	4,265	-0.07%
2020/08/06	0	0.00	27	12.00	11.85	-27	4,269	-0.63%
2020/08/05	0	0.00	11	11.80	11.90	-11	4,267	-0.26%
2020/08/04	3	11.70	1	11.80	11.70	2	4,318	0.05%
2020/08/03	0	0.00	9	12.00	11.95	-9	4,607	-0.20%
2020/07/31	0	0.00	3	11.70	11.85	-3	4,594	-0.07%
2020/07/30	1	11.40	1.3	11.57	11.55	-0.3	4,597	-0.01%
2020/07/29	1	11.25	0	0.00	11.30	1	4,619	0.02%
2020/07/28	20	11.15	0	0.00	11.00	20	4,639	0.43%
2020/07/27	5	11.38	5	11.50	11.25	0	4,693	0.00%
2020/07/24	3	11.70	21	11.80	11.55	-18	4,802	-0.37%
2020/07/23	0	0.00	3	12.10	11.95	-3	4,778	-0.06%
2020/07/22	0	0.00	3	12.00	11.95	-3	4,783	-0.06%
2020/07/14	8	11.74	0	0.00	11.75	8	5,139	0.16%
2020/07/13	3	11.70	1	11.70	12.05	2	5,211	0.04%
2020/07/08	0	0.00	1	12.25	12.25	-1	5,141	-0.02%
2020/07/02	1	12.35	3	12.25	12.25	-2	4,998	-0.04%
2020/07/01	4	12.05	7	11.98	12.00	-3	4,900	-0.06%
2020/06/29	0	0.00	5	11.60	11.70	-5	4,973	-0.10%
2020/06/23	3	11.80	0	0.00	11.80	3	4,968	0.06%
2020/06/22	0	0.00	2	12.10	11.90	-2	5,021	-0.04%
2020/06/19	7	11.89	2	11.95	11.90	5	5,021	0.10%
2020/06/18	2	12.40	1	11.75	12.35	1	4,862	0.02%
2020/06/17	0	0.00	6	11.88	11.80	-6	4,782	-0.13%
2020/06/16	0	0.00	2	11.85	11.80	-2	4,799	-0.04%
2020/06/12	1	11.20	0	0.00	11.40	1	4,819	0.02%
2020/06/11	5	11.76	0	0.00	11.70	5	4,832	0.10%
2020/06/09	0	0.00	1	12.10	12.10	-1	4,890	-0.02%
2020/06/05	0	0.00	1	12.35	12.30	-1	4,906	-0.02%
2020/06/02	0	0.00	3	12.05	12.00	-3	4,804	-0.06%
2020/06/01	0	0.00	10	12.15	12.10	-10	4,924	-0.20%
2020/05/29	0	0.00	2	12.00	11.85	-2	4,863	-0.04%
2020/05/28	13	12.04	5	11.82	11.75	8	4,826	0.17%
2020/05/27	5	11.65	8	11.73	11.75	-3	4,777	-0.06%
2020/05/26	19	11.80	4	11.76	11.70	15	4,782	0.31%
2020/05/22	2	11.50	4	11.48	11.55	-2	4,804	-0.04%
2020/05/21	0	0.00	9	11.44	11.40	-9	4,797	-0.19%
2020/05/20	0	0.00	2	11.35	11.20	-2	4,760	-0.04%
2020/05/19	10	11.40	1	11.30	11.30	9	4,741	0.19%
2020/05/15	3	11.53	0	0.00	11.50	3	4,732	0.06%
2020/05/12	0	0.00	15	12.26	12.15	-15	4,672	-0.32%
2020/05/08	35	12.96	32	12.66	12.60	3	4,567	0.07%
2020/05/07	0	0.00	2	12.00	12.00	-2	4,307	-0.05%
2020/05/06	5	11.77	5	11.70	11.75	0	4,292	0.00%
2020/05/05	11	11.96	0	0.00	11.95	11	4,264	0.26%
2020/05/04	10	12.00	0	0.00	12.00	10	4,298	0.23%
2020/04/30	17	12.42	10	12.39	12.35	7	4,270	0.16%
2020/04/29	4	12.48	0	0.00	12.25	4	4,229	0.09%
2020/04/28	2	11.90	21	11.90	11.90	-19	4,133	-0.46%
2020/04/27	5	11.90	29	12.11	12.00	-24	4,184	-0.57%
2020/04/24	23	12.05	0	0.00	11.90	23	4,223	0.54%
2020/04/23	5	12.20	24	11.94	12.25	-19	4,130	-0.46%
2020/04/22	10	11.05	1	11.10	11.15	9	3,913	0.23%
2020/04/21	6	10.98	0	0.00	10.85	6	3,895	0.15%
2020/04/20	2	11.40	5	11.45	11.45	-3	3,862	-0.08%
2020/04/17	22	11.69	7	11.55	11.35	15	3,884	0.39%
2020/04/16	7	11.08	3	10.60	11.30	4	3,743	0.11%
2020/04/15	1	10.80	20	10.75	10.80	-19	3,609	-0.53%
2020/04/14	1	10.30	2	10.40	10.30	-1	3,605	-0.03%
2020/04/10	15	10.29	0	0.00	10.35	15	3,591	0.42%
2020/04/09	23	10.48	6	10.55	10.35	17	3,620	0.47%
2020/04/08	3	10.50	0	0.00	10.50	3	3,707	0.08%
2020/04/07	6	10.00	6	10.25	10.25	0	3,657	0.00%
2020/04/06	3	9.82	6	9.80	9.84	-3	3,575	-0.08%
2020/03/31	5	9.83	0	0.00	9.69	5	3,542	0.14%
2020/03/27	3	9.66	1	9.66	9.42	2	3,426	0.06%
2020/03/26	5	9.51	10	9.68	9.53	-5	3,439	-0.15%
2020/03/25	6	9.62	5	9.43	9.56	1	3,470	0.03%
2020/03/24	6	8.88	0	0.00	8.91	6	3,419	0.18%
2020/03/23	2	8.44	0	0.00	8.34	2	3,406	0.06%
2020/03/20	3	8.20	11	8.71	8.81	-8	3,384	-0.24%
2020/03/19	3	8.36	3	8.60	8.01	0	3,359	0.00%
2020/03/18	55	9.04	2	9.14	8.90	53	3,326	1.59%
2020/03/16	2	10.10	0	0.00	9.82	2	3,292	0.06%
2020/03/13	4	10.05	124	10.05	10.20	-120	3,247	-3.70%	大賣/鉅額交易
2020/03/12	4	11.55	0	0.00	11.15	4	3,170	0.13%
2020/03/11	1	12.40	2	12.45	12.15	-1	3,241	-0.03%
2020/03/10	2	12.45	0	0.00	12.35	2	3,230	0.06%
2020/03/09	7	12.51	5	12.40	12.35	2	3,264	0.06%
2020/03/05	5	13.45	2	13.45	13.40	3	3,257	0.09%
2020/03/04	0	0.00	2	12.85	12.80	-2	3,125	-0.06%
2020/03/02	2	12.75	0	0.00	12.75	2	3,202	0.06%
2020/02/27	2	12.85	0	0.00	12.80	2	3,187	0.06%
2020/02/26	0	0.00	2	13.15	13.15	-2	3,173	-0.06%
2020/02/24	4	12.90	0	0.00	12.95	4	3,111	0.13%
2020/02/21	0	0.00	0.2	13.10	13.20	-0.2	3,122	0.00%
2020/02/14	2	13.35	0	0.00	13.35	2	3,417	0.06%
2020/02/12	0	0.00	10	13.35	13.40	-10	3,476	-0.29%
2020/02/11	1	13.20	0	0.00	13.20	1	3,486	0.03%
2020/02/10	1	13.10	0	0.00	13.15	1	3,529	0.03%
2020/02/07	0	0.00	1	13.30	13.25	-1	3,620	-0.03%
2020/02/06	2	13.35	2	13.45	13.50	0	3,653	0.00%
2020/02/05	15	13.44	0	0.00	13.40	15	3,642	0.41%
2020/02/04	21	12.75	1	12.75	12.80	20	3,548	0.56%
2020/02/03	4	12.50	0	0.00	12.25	4	3,550	0.11%
2020/01/31	4	13.20	0	0.00	13.10	4	3,493	0.11%
2020/01/20	14	15.19	2	15.00	14.95	12	3,383	0.35%
2020/01/17	8	15.25	0.4	15.25	15.35	7.6	3,311	0.23%
2020/01/16	5	15.15	0	0.00	15.20	5	3,301	0.15%
2020/01/14	1	15.00	0	0.00	15.00	1	3,276	0.03%
2020/01/13	0	0.00	8	15.01	15.30	-8	3,257	-0.25%
2020/01/10	0	0.00	36	14.85	14.85	-36	3,281	-1.10%
2020/01/08	2	14.90	2	14.85	14.75	0	3,299	0.00%
2020/01/07	2	14.60	10	14.60	14.60	-8	3,265	-0.25%
2020/01/06	0	0.00	1	14.85	14.75	-1	3,359	-0.03%
2020/01/03	1	15.15	0	0.00	15.00	1	3,601	0.03%
2020/01/02	13	15.30	4	15.29	15.25	9	3,583	0.25%
2019/12/31	1	14.85	5	14.90	14.85	-4	3,471	-0.12%
2019/12/30	1	14.95	0	0.00	14.85	1	3,496	0.03%
2019/12/27	0	0.00	1	15.05	15.00	-1	3,526	-0.03%
2019/12/25	0	0.00	1	15.25	15.25	-1	3,572	-0.03%
2019/12/24	1	15.40	1	15.20	15.30	0	3,692	0.00%
2019/12/20	6	15.33	0.5	15.10	15.20	5.5	3,719	0.15%
2019/12/19	1	14.95	0	0.00	14.95	1	3,789	0.03%
2019/12/17	30	15.10	0	0.00	15.10	30	3,949	0.76%
2019/12/16	0	0.00	1.6	14.97	15.10	-1.6	3,997	-0.04%
2019/12/13	1	14.60	4	14.65	14.60	-3	4,080	-0.07%
2019/12/12	35	14.95	1	15.00	14.80	34	4,131	0.82%
2019/12/11	0	0.00	1	14.85	14.80	-1	4,231	-0.02%
2019/12/10	1	15.05	0	0.00	15.10	1	4,584	0.02%
2019/12/09	0	0.00	6	15.12	15.10	-6	4,619	-0.13%
2019/12/06	16	15.40	0	0.00	15.20	16	4,706	0.34%
2019/12/05	2	15.85	0	0.00	15.95	2	4,587	0.04%
2019/12/04	6	16.13	15	15.90	15.80	-9	4,646	-0.19%
2019/11/29	1	15.85	1	15.80	15.70	0	4,700	0.00%
2019/11/26	8	15.75	0	0.00	15.75	8	5,583	0.14%
2019/11/25	0	0.00	5	15.80	15.80	-5	5,775	-0.09%
2019/11/21	0	0.00	25	15.83	15.90	-25	6,097	-0.41%
2019/11/20	0	0.00	10	15.85	15.90	-10	6,359	-0.16%
2019/11/19	17	16.16	0	0.00	16.00	17	6,519	0.26%
2019/11/18	0	0.00	1	15.75	15.75	-1	6,606	-0.02%
2019/11/14	11	14.75	0	0.00	14.95	11	7,293	0.15%
2019/11/13	5	14.80	14	14.96	15.10	-9	7,387	-0.12%
2019/11/12	11	14.62	3	14.75	14.65	8	7,575	0.11%
2019/11/11	3	14.77	23	14.77	14.55	-20	7,736	-0.26%
2019/11/08	20	15.19	17	15.20	15.20	3	7,774	0.04%
2019/11/07	0	0.00	12	15.39	15.45	-12	7,983	-0.15%
2019/11/06	23	15.42	3	15.25	15.25	20	8,107	0.25%
2019/11/05	12	15.93	33	16.02	16.05	-21	8,027	-0.26%
2019/11/04	10	16.10	2	16.20	16.10	8	8,057	0.10%
2019/11/01	0	0.00	0.2	16.15	16.20	-0.2	8,226	0.00%
2019/10/31	0	0.00	21	16.34	16.40	-21	8,334	-0.25%
2019/10/29	1	16.45	0	0.00	16.15	1	8,328	0.01%
2019/10/28	2	16.30	0.4	16.25	16.30	1.6	8,370	0.02%
2019/10/25	20	16.40	0	0.00	16.50	20	8,429	0.24%
2019/10/23	2	16.20	1	16.15	16.15	1	8,615	0.01%
2019/10/18	0	0.00	5	16.29	16.05	-5	8,739	-0.06%
2019/10/17	2	15.98	1	16.00	15.95	1	8,777	0.01%
2019/10/16	0	0.00	5	16.25	15.95	-5	8,778	-0.06%
2019/10/15	10	16.15	4	16.24	16.20	6	8,782	0.07%
2019/10/14	20	16.13	1	16.30	15.95	19	8,814	0.22%
2019/10/09	34	16.13	10	16.00	16.00	24	8,838	0.27%
2019/10/08	10	17.30	1	17.40	17.30	9	8,714	0.10%
2019/10/07	1	17.55	20.3	17.49	17.45	-19.3	8,875	-0.22%
2019/10/04	4	17.65	3	17.93	17.55	1	8,956	0.01%
2019/10/03	1	17.50	1	17.60	17.80	0	9,111	0.00%
2019/10/02	4	17.49	0	0.00	17.45	4	9,082	0.04%
2019/09/27	11	17.60	5	17.46	17.40	6	9,028	0.07%
2019/09/24	4	18.69	1	18.85	18.30	3	8,980	0.03%
2019/09/23	3	18.27	20	18.62	18.75	-17	8,829	-0.19%
2019/09/20	0	0.00	1	18.35	18.30	-1	8,741	-0.01%
2019/09/18	2	18.63	7	18.74	18.55	-5	8,635	-0.06%
2019/09/17	1	18.20	3	18.33	18.65	-2	8,533	-0.02%
2019/09/16	28	18.30	0	0.00	18.20	28	8,473	0.33%
2019/09/12	14	18.85	14	18.95	18.65	0	8,453	0.00%
2019/09/10	1	18.35	1	18.65	18.00	0	8,001	0.00%
2019/09/09	0	0.00	1	18.25	18.40	-1	7,886	-0.01%
2019/09/06	3	18.10	3	18.25	18.30	0	7,857	0.00%
2019/09/05	2	18.35	2	18.20	18.20	0	7,801	0.00%
2019/09/04	0	0.00	3	18.23	18.20	-3	7,761	-0.04%
2019/09/03	5	18.31	1	18.20	18.10	4	7,700	0.05%
2019/09/02	21	18.09	7	18.19	18.35	14	7,654	0.18%
2019/08/30	5	19.10	0	0.00	18.55	5	7,474	0.07%
2019/08/29	0	0.00	10	18.72	19.00	-10	7,108	-0.14%
2019/08/28	16	17.96	10	18.35	17.75	6	6,666	0.09%
2019/08/27	2	18.40	14	18.40	18.30	-12	6,461	-0.19%
2019/08/26	2	18.15	5	18.10	18.20	-3	6,306	-0.05%
2019/08/23	11	18.59	11.1	18.28	18.45	-0.1	6,118	0.00%
2019/08/22	3	18.00	7	18.21	18.15	-4	5,847	-0.07%
2019/08/21	13	18.02	17.4	17.91	17.95	-4.4	5,674	-0.08%
2019/08/20	4	17.78	1	17.75	17.65	3	5,477	0.05%
2019/08/19	29	17.60	31	17.92	17.80	-2	5,252	-0.04%
2019/08/16	0	0.00	1	16.95	16.95	-1	4,986	-0.02%
2019/08/15	1	16.90	10	16.95	17.00	-9	4,869	-0.18%
2019/08/14	1	16.85	2	16.80	16.85	-1	4,660	-0.02%
2019/08/13	11	16.33	8	16.45	16.50	3	4,530	0.07%
2019/08/12	0	0.00	1	16.65	16.25	-1	4,451	-0.02%
2019/08/08	0	0.00	7	15.93	16.20	-7	4,229	-0.17%
2019/08/07	4	15.45	4	15.85	15.70	0	4,119	0.00%
2019/08/06	7	15.31	1	14.90	15.25	6	4,157	0.14%
2019/08/05	0	0.00	4	16.08	15.55	-4	4,153	-0.10%
2019/08/01	0	0.00	2	15.50	15.55	-2	3,981	-0.05%
2019/07/31	8	15.50	5	15.55	15.55	3	3,983	0.08%
2019/07/30	1	15.45	7	15.50	15.60	-6	3,978	-0.15%
2019/07/29	5	16.01	2	16.00	16.10	3	3,930	0.08%
2019/07/26	0	0.00	12	15.71	15.90	-12	3,855	-0.31%
2019/07/25	5	15.97	29	15.82	15.70	-24	3,794	-0.63%
2019/07/24	1	15.80	4	15.75	15.65	-3	3,630	-0.08%
2019/07/23	7	15.38	0	0.00	15.35	7	3,598	0.19%
2019/07/19	2	15.60	0	0.00	15.60	2	3,657	0.05%
2019/07/17	1	15.30	25	15.31	15.35	-24	3,608	-0.67%
2019/07/16	4	15.50	2	15.45	15.50	2	3,690	0.05%
2019/07/15	8	16.01	8	15.75	15.55	0	3,692	0.00%
2019/07/12	7	15.54	8	15.53	15.50	-1	3,659	-0.03%
2019/07/11	0	0.00	7	15.36	15.35	-7	3,594	-0.19%
2019/07/10	6	14.95	0	0.00	14.85	6	3,475	0.17%
2019/07/09	0	0.00	8.7	14.74	14.90	-8.7	3,498	-0.25%
2019/07/08	0	0.00	55.6	14.30	14.45	-55.6	3,582	-1.55%
2019/07/02	3	14.65	6	14.65	14.65	-3	4,427	-0.07%
2019/07/01	9	14.59	0	0.00	14.90	9	4,471	0.20%
2019/06/28	2	14.40	0	0.00	14.30	2	4,444	0.04%
2019/06/25	1	14.20	0	0.00	14.25	1	4,946	0.02%
2019/06/24	0	0.00	2	14.35	14.45	-2	5,069	-0.04%
2019/06/21	2.1	14.44	10	14.45	14.40	-7.9	5,351	-0.15%
2019/06/20	2	14.80	0	0.00	14.90	2	5,540	0.04%
2019/06/17	3	14.25	0	0.00	14.25	3	5,523	0.05%
2019/06/11	0	0.00	1	14.75	14.70	-1	6,041	-0.02%
2019/06/03	0	0.00	0.2	14.40	14.50	-0.2	6,384	0.00%
2019/05/31	2	14.60	0	0.00	14.45	2	6,390	0.03%
2019/05/23	30	14.50	20	13.85	13.85	10	6,603	0.15%
2019/05/21	10	13.65	0	0.00	13.80	10	6,356	0.16%
2019/05/20	10	13.30	11	13.42	13.30	-1	6,351	-0.02%
2019/05/17	2	13.65	0	0.00	13.60	2	6,368	0.03%
2019/05/16	11	14.14	0	0.00	13.90	11	6,467	0.17%
2019/05/15	0	0.00	10	14.00	14.15	-10	6,486	-0.15%
2019/05/14	10	13.10	0	0.00	13.80	10	6,587	0.15%
2019/05/13	5	13.70	0	13.70	13.70	5	6,587	0.08%
2019/05/10	5	14.50	0.2	14.15	14.15	4.8	6,535	0.07%
2019/05/09	5	15.00	20	14.95	14.90	-15	6,436	-0.23%
2019/05/08	2	15.35	0	0.00	15.25	2	6,385	0.03%
2019/05/06	8	15.70	1	15.45	15.45	7	6,377	0.11%
2019/05/03	10	15.95	0.1	15.85	15.95	9.9	6,356	0.16%
2019/05/02	10	15.80	0	0.00	15.70	10	6,340	0.16%
2019/04/29	10	15.75	0	0.00	15.60	10	6,337	0.16%
2019/04/26	10	15.85	0	0.00	15.85	10	6,292	0.16%
2019/04/25	1	16.00	0	0.00	16.00	1	6,249	0.02%
2019/04/24	0	0.00	5	16.50	16.50	-5	6,127	-0.08%
2019/04/18	5	16.65	0	0.00	16.30	5	5,908	0.08%
2019/04/17	0	0.00	10	16.55	16.35	-10	5,789	-0.17%
2019/04/16	10	16.40	0	0.00	16.35	10	5,718	0.17%
2019/04/12	0	0.00	13	16.00	15.85	-13	5,538	-0.23%
2019/04/11	3	17.05	50	17.10	17.10	-47	5,264	-0.89%
2019/04/10	4	16.98	21	17.49	17.50	-17	5,064	-0.34%
2019/04/09	12	17.08	6	17.45	17.05	6	4,794	0.13%
2019/04/08	2	16.05	0	0.00	16.50	2	4,518	0.04%
2019/04/03	0	0.00	7.4	15.85	16.10	-7.4	4,359	-0.17%
2019/04/02	1	15.80	41	15.69	15.85	-40	4,295	-0.93%
2019/04/01	10	15.90	10	16.05	15.80	0	4,216	0.00%
2019/03/29	5	16.60	0	0.00	15.90	5	4,027	0.12%
2019/03/28	50	16.13	0	0.00	16.20	50	3,821	1.31%
2019/03/27	100	16.05	0	0.00	15.90	100	3,668	2.73%
2019/03/26	0	0.00	11	16.12	16.10	-11	3,533	-0.31%
2019/03/21	6	14.71	0	0.00	14.70	6	3,007	0.20%
2019/03/20	0	0.00	0.5	14.80	14.85	-0.5	3,008	-0.02%
2019/03/19	0	0.00	0	14.75	14.75	0	2,993	0.00%
2019/03/15	0	0.00	38	15.11	14.95	-38	2,834	-1.34%
2019/03/13	2	14.30	0	0.00	14.25	2	2,503	0.08%
2019/03/12	6	14.92	0	0.00	14.55	6	2,503	0.24%
2019/03/07	0	0.00	30	13.45	13.45	-30	2,455	-1.22%
2019/03/04	37	13.95	6	13.85	13.90	31	2,486	1.25%
2019/02/27	30	14.50	0	0.00	14.20	30	2,530	1.19%
2019/02/21	0	0.00	2	13.70	13.70	-2	2,316	-0.09%
2019/02/20	1	13.35	0	0.00	13.85	1	2,340	0.04%
2019/02/18	1	13.80	0	0.00	13.60	1	2,382	0.04%
2019/02/15	0	0.00	50	13.97	14.00	-50	2,337	-2.14%
2019/02/13	0	0.00	20	13.60	13.70	-20	2,261	-0.88%
2019/02/12	0	0.00	5.5	13.60	13.60	-5.5	2,123	-0.26%
2019/02/11	0	0.00	20	12.20	12.40	-20	2,025	-0.99%
2019/01/30	0	0.00	10	12.15	12.10	-10	2,040	-0.49%
2019/01/24	0	0.00	0.7	11.95	11.95	-0.7	2,323	-0.03%
2019/01/22	0	0.00	0.2	12.10	12.15	-0.2	2,541	-0.01%
2019/01/17	0	0.00	16	12.25	12.25	-16	2,626	-0.61%
2019/01/14	0	0.00	54.8	12.23	12.45	-54.8	3,127	-1.75%
2019/01/03	0.6	11.90	0	0.00	12.00	0.6	4,520	0.01%
2019/01/02	0	0.00	0.8	11.95	12.05	-0.8	4,743	-0.02%
2018/12/28	0	0.00	6	11.70	11.80	-6	5,283	-0.11%
2018/12/27	0	0.00	0.8	11.80	11.85	-0.8	5,593	-0.01%
2018/12/20	0	0.00	2	12.20	12.20	-2	5,809	-0.03%
2018/12/18	0	0.00	1	12.50	12.45	-1	5,952	-0.02%
2018/12/14	0	0.00	13	12.40	12.40	-13	5,999	-0.22%
2018/12/13	13	12.70	0	0.00	12.55	13	6,021	0.22%
2018/12/12	0	0.00	1	12.30	12.45	-1	6,011	-0.02%
2018/12/07	15	12.35	0	0.00	12.45	15	6,105	0.25%
2018/12/06	0	0.00	21	12.30	12.15	-21	6,146	-0.34%
2018/12/05	20	12.75	3	12.57	12.70	17	6,111	0.28%
2018/12/04	3	12.70	8	12.46	12.90	-5	6,048	-0.08%
2018/11/21	0	0.00	2	7.35	7.35	-2	5,869	-0.03%
2018/11/20	1	7.54	0	0.00	7.45	1	5,854	0.02%
2018/11/19	0	0.00	1.7	7.58	7.63	-1.7	5,854	-0.03%
2018/11/16	1	7.51	0	0.00	7.56	1	5,848	0.02%
2018/11/15	0	0.00	2	7.55	7.40	-2	5,877	-0.03%
2018/11/08	0	0.00	1	8.07	7.80	-1	5,924	-0.02%
2018/11/07	1	7.80	0.1	7.80	7.90	0.9	5,917	0.01%
2018/11/06	1	8.03	0	0.00	7.90	1	5,979	0.02%
2018/11/05	0	0.00	10	7.84	7.84	-10	5,940	-0.17%
2018/10/29	0	0.00	1	6.90	6.90	-1	6,231	-0.02%
2018/10/26	10	6.94	0	0.00	6.88	10	6,212	0.16%
2018/10/25	1	6.85	0	0.00	6.88	1	6,157	0.02%
2018/10/18	5	8.50	0	0.00	8.52	5	5,798	0.09%
2018/10/17	0	0.00	10	8.82	8.62	-10	5,781	-0.17%
2018/10/16	159	8.90	0	0.00	8.74	159	5,819	2.73%	大買/鉅額交易
2018/10/15	3	8.45	0	0.00	8.68	3	5,795	0.05%
2018/10/12	0	0.00	5	8.73	8.65	-5	5,787	-0.09%
2018/10/11	3	8.98	2	8.98	8.98	1	5,742	0.02%
2018/10/09	3	9.97	0	0.00	9.97	3	5,893	0.05%
2018/10/08	0	0.00	4	10.30	10.30	-4	6,220	-0.06%
2018/10/05	8	10.54	2	10.70	10.70	6	6,270	0.10%
2018/10/04	3	11.40	3	11.40	11.30	0	6,077	0.00%
2018/10/03	11	12.30	4	12.20	12.00	7	5,960	0.12%
2018/10/02	4	12.34	26	12.07	12.50	-22	5,819	-0.38%
2018/10/01	3	11.48	0	0.00	11.50	3	5,625	0.05%
2018/09/28	0	0.00	55	11.32	11.20	-55	5,497	-1.00%
2018/09/27	16	11.52	8.7	11.38	11.40	7.3	5,304	0.14%
2018/09/26	2	11.30	55	11.30	11.30	-53	4,790	-1.11%
2018/09/25	0	0.00	10	10.30	10.30	-10	4,541	-0.22%
2018/09/14	0	0.00	3	10.50	10.60	-3	4,725	-0.06%
2018/09/11	0	0.00	20	9.98	10.10	-20	4,723	-0.42%
2018/09/05	3	9.70	0	0.00	9.67	3	4,828	0.06%
2018/08/31	0	0.00	2	10.40	10.35	-2	5,074	-0.04%
2018/08/14	2	10.45	2	10.25	10.40	0	6,503	0.00%
2018/08/13	0	0.00	2	10.65	10.45	-2	6,475	-0.03%
2018/08/09	0	0.00	1	11.05	10.95	-1	6,358	-0.02%
2018/08/08	3	11.25	0	0.00	11.05	3	6,357	0.05%
2018/08/02	0	0.00	2	10.30	10.20	-2	5,967	-0.03%
2018/08/01	0	0.00	2	10.35	10.30	-2	5,936	-0.03%
2018/07/31	2	10.45	0	0.00	10.35	2	5,921	0.03%
2018/07/30	10	10.28	1	10.25	10.25	9	5,907	0.15%
2018/07/25	5	10.20	0	0.00	10.40	5	5,848	0.09%
2018/07/18	4	11.00	10.9	11.27	11.05	-6.9	5,578	-0.12%
2018/07/17	6	12.25	2	12.08	11.65	4	5,430	0.07%
2018/07/16	2	11.40	7	11.83	11.90	-5	5,096	-0.10%
2018/07/13	0	0.00	1	10.90	10.85	-1	4,651	-0.02%
2018/07/12	5	10.80	10	10.80	10.80	-5	4,529	-0.11%
2018/07/11	0	0.00	1	10.65	10.80	-1	4,484	-0.02%
2018/07/10	11	10.89	2.4	10.83	10.80	8.6	4,425	0.19%
2018/07/09	2	10.75	53	10.53	10.80	-51	4,279	-1.19%
2018/07/04	6	9.84	0	0.00	9.78	6	4,054	0.15%
2018/06/26	0	0.00	13	10.05	10.05	-13	3,780	-0.34%
2018/06/25	10	10.55	2	10.70	10.35	8	3,702	0.22%
2018/06/22	2	10.40	8	10.11	10.35	-6	3,560	-0.17%
2018/06/21	26	9.87	2	9.69	9.94	24	3,459	0.69%
2018/06/20	4	9.70	0	0.00	9.55	4	3,422	0.12%
2018/06/19	0	0.00	3	9.87	9.83	-3	3,384	-0.09%
2018/06/15	0	0.00	10	9.80	9.77	-10	3,363	-0.30%
2018/06/14	13	9.85	7	9.83	9.72	6	3,376	0.18%
2018/06/13	18	9.94	10.4	10.06	10.00	7.6	3,319	0.23%
2018/06/12	8	9.82	22	9.80	9.70	-14	3,210	-0.44%
2018/06/11	17	9.82	20	10.09	9.90	-3	3,108	-0.10%
2018/06/08	4	10.15	0	0.00	10.10	4	2,953	0.14%
2018/06/07	42	10.74	4	10.74	10.60	38	2,794	1.36%
2018/06/06	8	10.36	8	10.70	10.40	0	2,613	0.00%
2018/06/05	20	10.70	1	10.90	10.70	19	2,513	0.76%
2018/06/04	1	11.15	11	10.88	11.15	-10	2,354	-0.42%
2018/06/01	20	10.42	13	10.42	10.25	7	2,057	0.34%
2018/05/31	0	0.00	4	10.45	10.50	-4	1,723	-0.23%
2018/05/30	5	9.21	7	9.53	9.55	-2	1,379	-0.14%
2018/05/29	3	8.66	3	8.69	8.69	0	1,125	0.00%
2018/05/17	0	0.00	20	7.48	7.84	-20	1,001	-2.00%
2018/05/14	0	0.00	10	8.10	8.11	-10	958	-1.04%
2018/04/11	100	8.94	0	0.00	8.94	100	1,068	9.35%
2018/04/10	0	0.00	7	9.00	9.01	-7	1,053	-0.66%
2018/03/27	0	0.00	1	8.80	8.77	-1	1,069	-0.09%
2018/03/21	0	0.00	0.9	9.00	9.10	-0.9	1,103	-0.08%
2018/03/14	50	8.88	0	0.00	8.88	50	1,071	4.67%
2018/03/12	50	8.80	1	8.86	8.80	49	1,081	4.53%
2018/03/09	50	8.90	0	0.00	8.92	50	1,099	4.55%
2018/02/23	0	0.00	3	8.75	8.73	-3	1,824	-0.16%
2018/02/21	0	0.00	10	8.30	8.32	-10	2,255	-0.44%
2018/02/07	10	8.52	0	0.00	8.33	10	2,257	0.44%
2018/02/06	6	8.42	0	0.00	8.12	6	2,279	0.26%
2018/01/31	3	9.08	0	0.00	9.08	3	2,232	0.13%
2018/01/24	0	0.00	0.7	9.18	9.24	-0.7	2,274	-0.03%
2018/01/23	0	0.00	0.1	9.10	9.14	-0.1	2,276	-0.01%
2018/01/22	0	0.00	2	9.13	9.13	-2	2,274	-0.09%
2018/01/19	5	9.22	0	0.00	9.19	5	2,298	0.22%
2018/01/18	2	9.31	0	0.00	9.28	2	2,288	0.09%
2018/01/15	5	9.17	0	0.00	9.18	5	2,269	0.22%
2018/01/12	15	9.22	0	0.00	9.20	15	2,258	0.66%
2018/01/11	0	0.00	5	9.17	9.30	-5	2,250	-0.22%
2018/01/09	2	9.45	0	0.00	9.35	2	2,223	0.09%
2018/01/04	5	9.43	0	0.00	9.43	5	2,199	0.23%