華泰 (2329)-統一券商分點個股進出

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
64.6
漲跌
▼3.0
漲幅
-4.44%
成交量
22,409張
產業
上市半導體類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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	184	65.12	323.1	65.84	64.60	-139.1	39,505	-0.35%	大買/大賣/鉅額交易
2024/04/18	116	68.69	3,999.1	68.71	67.60	-3,883.1	39,578	-9.81%	大買/大賣/鉅額交易
2024/04/17	4,173.1	70.06	54	68.63	70.10	4,119.1	39,749	10.36%	大買/鉅額交易
2024/04/16	30	65.04	155	65.48	63.80	-125	39,760	-0.31%	大賣/鉅額交易
2024/04/15	127	68.51	34	67.13	68.70	93	39,849	0.23%	大買/
2024/04/12	190	67.82	353	69.04	67.70	-163	39,702	-0.41%	大買/大賣/鉅額交易
2024/04/11	376	70.36	1,130	69.96	69.20	-754	39,507	-1.91%	大買/大賣/鉅額交易
2024/04/10	1,183	69.36	218	69.06	69.70	965	38,744	2.49%	大買/大賣/鉅額交易
2024/04/09	79.6	65.56	288	65.34	64.80	-208.5	37,946	-0.55%	大賣/鉅額交易
2024/04/08	189	66.49	25.1	65.62	66.30	163.9	37,819	0.43%	大買/鉅額交易
2024/04/03	33	65.82	5.1	64.72	65.20	27.9	37,746	0.07%
2024/04/02	13	65.84	6	66.13	65.50	7	37,755	0.02%
2024/04/01	9	66.64	25	66.73	66.10	-16	37,832	-0.04%
2024/03/29	23	65.88	21	65.70	65.60	2	37,807	0.01%
2024/03/28	20	65.43	60	66.59	65.40	-40	37,812	-0.11%
2024/03/27	35	66.58	8	66.23	66.40	27	37,778	0.07%
2024/03/26	125.1	65.94	89	66.97	65.90	36.1	37,839	0.10%	大買/
2024/03/25	6	68.50	98	68.56	68.20	-92	37,583	-0.24%
2024/03/22	172.1	69.77	38.1	69.66	68.70	134	37,745	0.35%	大買/鉅額交易
2024/03/21	153	68.63	189.8	69.92	68.60	-36.8	37,517	-0.10%	大買/大賣/
2024/03/20	281	69.33	264.2	69.18	69.20	16.8	37,717	0.04%	大買/大賣/
2024/03/19	327	68.86	517.6	69.34	68.60	-190.6	37,982	-0.50%	大買/大賣/鉅額交易
2024/03/18	402.7	68.89	297.5	69.59	71.00	105.2	37,687	0.28%	大買/大賣/鉅額交易
2024/03/15	283	65.50	150	64.87	65.00	133	37,075	0.36%	大買/大賣/鉅額交易
2024/03/14	23	65.11	70.5	65.20	64.90	-47.5	37,195	-0.13%
2024/03/13	76.1	66.29	67.5	66.94	66.20	8.6	37,689	0.02%
2024/03/12	81.2	68.02	109.1	67.85	67.80	-27.9	37,976	-0.07%	大賣/
2024/03/11	227	68.16	191	67.43	68.00	36	38,606	0.09%	大買/大賣/
2024/03/08	118.1	68.69	60.2	69.29	67.30	57.9	39,814	0.15%	大買/
2024/03/07	67	68.97	66.3	69.17	68.30	0.7	41,145	0.00%
2024/03/06	66.1	71.03	60.1	71.14	70.10	6	42,862	0.01%
2024/03/05	63	71.72	40.7	72.08	71.40	22.3	45,935	0.05%
2024/03/04	138.1	71.82	151.1	72.09	71.00	-13	47,851	-0.03%	大買/大賣/
2024/03/01	75.1	71.96	98.1	71.79	71.40	-23	49,003	-0.05%
2024/02/29	133	73.51	114	72.78	72.40	19	48,764	0.04%	大買/大賣/
2024/02/27	178.1	72.76	242.1	72.67	71.90	-63.9	48,072	-0.13%	大買/大賣/
2024/02/26	162.1	75.05	177.1	75.24	74.20	-15	47,394	-0.03%	大買/大賣/
2024/02/23	752.1	80.69	1,099.1	82.06	77.10	-346.9	46,942	-0.74%	大買/大賣/鉅額交易
2024/02/22	907.1	84.02	1,884.7	84.82	82.80	-977.6	44,967	-2.17%	大買/大賣/鉅額交易
2024/02/21	1,677.2	81.11	498	80.28	81.60	1,179.2	42,907	2.75%	大買/大賣/鉅額交易
2024/02/20	304	74.94	700.6	75.36	74.20	-396.6	41,744	-0.95%	大買/大賣/鉅額交易
2024/02/19	588.3	73.25	872.3	73.20	74.90	-284	42,514	-0.67%	大買/大賣/鉅額交易
2024/02/16	439	75.61	1,967.6	72.92	77.40	-1,528.6	41,516	-3.68%	大買/大賣/鉅額交易
2024/02/15	2,124.3	69.91	242.3	68.49	70.40	1,881.9	41,053	4.58%	大買/大賣/鉅額交易
2024/02/05	80	65.00	84.1	64.38	64.00	-4.1	40,532	-0.01%
2024/02/02	220	64.91	291.5	64.89	64.60	-71.5	40,662	-0.18%	大買/大賣/
2024/02/01	265	64.26	281.5	63.85	64.10	-16.5	41,656	-0.04%	大買/大賣/
2024/01/31	253.3	63.62	267.7	63.42	63.70	-14.4	43,155	-0.03%	大買/大賣/
2024/01/30	378	63.23	533.3	62.24	63.50	-155.3	42,833	-0.36%	大買/大賣/鉅額交易
2024/01/29	395	61.09	346.8	60.15	61.20	48.2	42,493	0.11%	大買/大賣/
2024/01/26	164	60.70	840.3	61.97	60.50	-676.3	42,731	-1.58%	大買/大賣/鉅額交易
2024/01/25	374.3	63.14	770	62.96	63.20	-395.7	42,491	-0.93%	大買/大賣/鉅額交易
2024/01/24	103.4	63.13	243.9	63.01	62.70	-140.5	42,048	-0.33%	大買/大賣/鉅額交易
2024/01/23	319.6	62.95	478.5	63.52	62.70	-158.9	41,855	-0.38%	大買/大賣/鉅額交易
2024/01/22	1,242.7	64.87	1,538.6	64.62	64.40	-295.9	41,336	-0.72%	大買/大賣/鉅額交易
2024/01/19	1,298.2	62.64	439.8	62.27	62.20	858.4	39,919	2.15%	大買/大賣/鉅額交易
2024/01/18	537	59.28	661.9	59.81	58.90	-124.9	38,710	-0.32%	大買/大賣/鉅額交易
2024/01/17	1,307.5	60.19	1,400.8	60.31	59.80	-93.3	38,324	-0.24%	大買/大賣/
2024/01/16	1,262.9	60.42	919.6	60.50	60.30	343.3	37,521	0.92%	大買/大賣/鉅額交易
2024/01/15	352	57.88	338.4	57.45	57.90	13.6	36,513	0.04%	大買/大賣/
2024/01/12	396.4	57.36	571.4	57.15	57.40	-175	36,359	-0.48%	大買/大賣/鉅額交易
2024/01/11	615.8	57.48	578.2	55.98	57.50	37.7	35,996	0.10%	大買/大賣/
2024/01/10	406	55.15	103.3	54.60	55.70	302.7	35,326	0.86%	大買/大賣/鉅額交易
2024/01/09	50	54.07	24.6	54.13	53.50	25.4	34,873	0.07%
2024/01/08	9	53.49	38	53.95	53.00	-29	34,613	-0.08%
2024/01/05	83	54.02	48.5	53.07	54.20	34.5	34,721	0.10%
2024/01/04	18	52.76	36	53.04	52.50	-18	34,824	-0.05%
2024/01/03	18	53.61	7.1	53.53	53.30	10.9	35,051	0.03%
2024/01/02	9	54.21	23	53.74	54.00	-14	35,501	-0.04%
2023/12/29	56	54.52	35	54.17	54.50	21	35,582	0.06%
2023/12/28	27	54.43	8.2	54.56	54.20	18.8	35,657	0.05%
2023/12/27	30	54.79	28.3	55.28	54.70	1.7	35,887	0.00%
2023/12/26	21.1	55.56	11	55.41	55.60	10	36,254	0.03%
2023/12/25	13	55.59	8.2	55.64	55.10	4.8	36,387	0.01%
2023/12/22	10	55.43	18.8	55.63	55.20	-8.8	36,387	-0.02%
2023/12/21	22	54.97	47.6	55.25	55.20	-25.6	36,415	-0.07%
2023/12/20	41.2	56.72	63.1	56.69	56.60	-21.9	36,337	-0.06%
2023/12/19	38	56.65	151.3	56.88	56.40	-113.3	36,401	-0.31%	大賣/鉅額交易
2023/12/18	28.2	58.39	39.8	58.50	57.60	-11.6	36,228	-0.03%
2023/12/15	77.4	59.74	263.2	59.31	58.50	-185.8	36,250	-0.51%	大賣/鉅額交易
2023/12/14	411	60.91	378.7	62.05	60.60	32.3	35,925	0.09%	大買/大賣/
2023/12/13	30.4	60.73	321.6	60.56	61.60	-291.2	35,431	-0.82%	大賣/鉅額交易
2023/12/12	379.6	61.54	76.5	61.08	60.20	303.1	35,312	0.86%	大買/鉅額交易
2023/12/11	72.1	61.09	1,522.8	60.79	60.50	-1,450.8	35,038	-4.14%	大賣/鉅額交易
2023/12/08	230	61.06	428.5	61.44	60.60	-198.5	34,812	-0.57%	大買/大賣/鉅額交易
2023/12/07	195.1	62.02	302.7	61.92	61.50	-107.5	34,263	-0.31%	大買/大賣/鉅額交易
2023/12/06	453	63.24	433	64.18	62.30	20	33,966	0.06%	大買/大賣/
2023/12/05	548	63.80	1,265.3	63.25	63.70	-717.3	33,394	-2.15%	大買/大賣/鉅額交易
2023/12/04	543.2	65.60	867.7	65.29	64.90	-324.5	32,104	-1.01%	大買/大賣/鉅額交易
2023/12/01	1,214	62.52	469.9	61.84	64.00	744.2	30,362	2.45%	大買/大賣/鉅額交易
2023/11/30	1,202.5	59.63	1,073.6	59.28	59.30	128.9	28,309	0.46%	大買/大賣/鉅額交易
2023/11/29	1,438.4	56.94	808.5	56.27	58.30	629.9	25,051	2.51%	大買/大賣/鉅額交易
2023/11/28	886.4	51.61	429.3	50.92	53.00	457.1	23,339	1.96%	大買/大賣/鉅額交易
2023/11/27	180.2	48.51	96.9	47.80	48.25	83.3	22,453	0.37%	大買/
2023/11/24	34	47.91	18.3	48.00	47.80	15.7	22,408	0.07%
2023/11/22	86	49.03	44.7	48.47	49.10	41.3	23,064	0.18%
2023/11/21	81	49.02	179	49.66	48.85	-98	23,155	-0.42%	大賣/
2023/11/20	26	49.10	17	48.94	49.05	9	23,552	0.04%
2023/11/17	28	48.21	95.2	48.19	48.60	-67.2	23,882	-0.28%
2023/11/16	468	50.00	310.6	50.16	47.60	157.4	23,936	0.66%	大買/大賣/鉅額交易
2023/11/15	225	49.12	221	49.70	48.90	4	22,601	0.02%	大買/大賣/
2023/11/14	337.3	48.51	454	48.35	48.40	-116.7	23,267	-0.50%	大買/大賣/鉅額交易
2023/11/13	266.3	47.80	455.1	47.56	47.80	-188.9	23,355	-0.81%	大買/大賣/鉅額交易
2023/11/10	216.4	46.62	442.1	46.31	47.10	-225.7	23,826	-0.95%	大買/大賣/鉅額交易
2023/11/09	401.5	47.47	1,198.2	46.85	46.40	-796.7	23,355	-3.41%	大買/大賣/鉅額交易
2023/11/08	1,504.3	48.39	199.7	47.84	49.00	1,304.5	21,885	5.96%	大買/大賣/鉅額交易
2023/11/07	65.5	44.67	11	44.60	44.55	54.5	20,088	0.27%
2023/11/06	36.8	44.17	118.9	44.47	44.35	-82.1	20,325	-0.40%	大賣/
2023/11/03	194	44.59	117.8	44.27	44.15	76.2	20,374	0.37%	大買/大賣/
2023/11/02	94.1	43.66	60	43.46	43.55	34.1	20,298	0.17%
2023/11/01	61.3	42.08	84	41.87	42.05	-22.7	20,381	-0.11%
2023/10/31	54.3	43.37	62	43.13	41.40	-7.7	20,638	-0.04%
2023/10/30	88	43.24	46.6	42.73	43.15	41.4	20,820	0.20%
2023/10/27	145	42.67	164.1	43.99	42.60	-19.1	21,039	-0.09%	大買/大賣/
2023/10/26	33.4	43.50	51	43.08	43.40	-17.6	23,202	-0.08%
2023/10/25	28	42.69	132.5	43.16	42.50	-104.5	25,412	-0.41%	大賣/鉅額交易
2023/10/24	167.9	43.20	113	42.78	43.40	54.9	26,472	0.21%	大買/大賣/
2023/10/23	72.1	42.65	28.2	41.66	42.25	43.9	28,862	0.15%
2023/10/20	57.4	41.73	34	40.91	41.65	23.4	29,178	0.08%
2023/10/19	81	41.38	80.9	41.27	41.35	0.1	30,498	0.00%
2023/10/18	15	41.61	36.4	41.85	41.40	-21.4	31,343	-0.07%
2023/10/17	59.1	42.82	42	43.25	42.55	17.1	31,695	0.05%
2023/10/16	8	42.36	70.5	42.47	42.60	-62.5	32,822	-0.19%
2023/10/13	18	43.48	108.2	43.74	43.30	-90.2	34,618	-0.26%	大賣/
2023/10/12	168	44.57	35.7	44.45	44.20	132.3	35,274	0.38%	大買/鉅額交易
2023/10/11	35	43.44	132.2	44.34	43.50	-97.2	35,856	-0.27%	大賣/
2023/10/06	176	44.35	170.6	44.23	43.70	5.4	36,649	0.01%	大買/大賣/
2023/10/05	163.5	43.58	109.3	43.54	43.20	54.1	36,354	0.15%	大買/大賣/
2023/10/04	47	42.91	246.4	42.87	43.00	-199.4	36,541	-0.55%	大賣/鉅額交易
2023/10/03	138	43.98	182.6	44.07	43.70	-44.6	36,799	-0.12%	大買/大賣/
2023/10/02	407.1	43.77	146	43.58	43.65	261	36,713	0.71%	大買/大賣/鉅額交易
2023/09/28	93.3	42.14	71.1	42.00	42.00	22.3	36,905	0.06%
2023/09/27	76.1	41.15	48.5	40.95	41.30	27.6	37,408	0.07%
2023/09/26	17	41.77	35.2	41.94	41.00	-18.2	37,954	-0.05%
2023/09/25	25.9	41.83	71.7	41.46	41.55	-45.8	38,175	-0.12%
2023/09/22	141.6	41.67	88.8	40.62	41.75	52.8	38,225	0.14%	大買/
2023/09/21	17.8	40.64	65.4	40.65	40.75	-47.6	38,127	-0.12%
2023/09/20	132	41.88	106.3	41.63	41.40	25.7	38,057	0.07%	大買/大賣/
2023/09/19	70	41.77	45.5	41.78	41.55	24.5	37,914	0.06%
2023/09/18	39	41.91	103.2	41.74	41.65	-64.2	37,833	-0.17%	大賣/
2023/09/15	80.6	42.60	57.1	42.31	42.80	23.5	37,744	0.06%
2023/09/14	59.3	42.69	25.9	42.56	42.45	33.4	37,609	0.09%
2023/09/13	48	41.73	48.6	41.84	41.75	-0.6	37,516	0.00%
2023/09/12	73	41.85	67.8	42.70	41.80	5.2	37,445	0.01%
2023/09/11	86	42.54	142.6	43.32	42.45	-56.6	37,416	-0.15%	大賣/
2023/09/08	210	44.31	282.4	45.19	44.25	-72.4	37,217	-0.19%	大買/大賣/
2023/09/07	71.4	45.89	84.1	45.53	45.90	-12.7	37,063	-0.03%
2023/09/06	80.8	45.89	68.3	45.88	45.35	12.6	36,937	0.03%
2023/09/05	120	45.09	88	44.44	45.05	32	36,983	0.09%	大買/
2023/09/04	58	44.24	48.5	44.06	44.25	9.5	36,919	0.03%
2023/09/01	119	45.47	238.2	46.58	45.00	-119.2	36,767	-0.32%	大買/大賣/鉅額交易
2023/08/31	332.8	46.76	235.3	46.81	47.30	97.4	36,176	0.27%	大買/大賣/
2023/08/30	30.7	45.18	29	45.28	44.90	1.7	35,617	0.00%
2023/08/29	60	44.46	119.8	44.64	44.25	-59.8	35,377	-0.17%	大賣/
2023/08/28	192	43.39	353.6	44.09	43.35	-161.6	35,034	-0.46%	大買/大賣/鉅額交易
2023/08/25	30.1	45.13	47.7	45.25	44.85	-17.6	34,620	-0.05%
2023/08/24	78.7	47.11	167.6	46.85	45.85	-88.9	34,453	-0.26%	大賣/
2023/08/23	35	45.70	46.9	45.86	45.95	-11.8	33,826	-0.04%
2023/08/22	38.3	47.34	303.4	47.43	46.65	-265.1	33,226	-0.80%	大賣/鉅額交易
2023/08/21	121.2	46.88	245.1	47.39	46.20	-123.9	32,652	-0.38%	大買/大賣/鉅額交易
2023/08/18	789.8	49.25	1,301	49.09	47.40	-511.2	32,034	-1.60%	大買/大賣/鉅額交易
2023/08/17	564	48.22	254	47.87	48.05	310	30,405	1.02%	大買/大賣/鉅額交易
2023/08/16	543.6	47.80	1,015.3	48.35	48.90	-471.7	29,604	-1.59%	大買/大賣/鉅額交易
2023/08/15	125.4	46.44	583	46.54	46.80	-457.6	28,593	-1.60%	大買/大賣/鉅額交易
2023/08/14	279	44.68	622	45.52	45.25	-343	28,431	-1.21%	大買/大賣/鉅額交易
2023/08/11	238	45.04	422	45.41	45.40	-184	28,255	-0.65%	大買/大賣/鉅額交易
2023/08/10	939	44.15	401	44.50	43.80	538	28,089	1.92%	大買/大賣/鉅額交易
2023/08/09	419	48.24	181	48.16	48.10	238	27,736	0.86%	大買/大賣/鉅額交易
2023/08/08	226	49.85	104	50.12	50.60	122	27,426	0.44%	大買/大賣/鉅額交易
2023/08/07	186	48.31	55.9	48.41	49.15	130.1	27,056	0.48%	大買/鉅額交易
2023/08/04	149	46.02	76	46.39	47.00	73	26,718	0.27%	大買/
2023/08/02	127.9	43.01	229	42.79	43.20	-101.1	26,388	-0.38%	大買/大賣/鉅額交易
2023/08/01	86	45.02	128	45.35	45.60	-42	26,018	-0.16%	大賣/
2023/07/31	757.8	45.80	1,423.5	47.84	44.95	-665.7	25,697	-2.59%	大買/大賣/鉅額交易
2023/07/28	940.1	46.66	1,295.8	46.33	48.20	-355.7	23,253	-1.53%	大買/大賣/鉅額交易
2023/07/27	456.8	43.24	466.9	43.39	43.85	-10.1	20,763	-0.05%	大買/大賣/
2023/07/26	774	41.05	1,659	40.31	39.90	-885	19,539	-4.53%	大買/大賣/鉅額交易
2023/07/25	247	38.96	870	38.62	39.05	-623	16,965	-3.67%	大買/大賣/鉅額交易
2023/07/24	1,621.1	34.91	1,062.4	34.40	35.50	558.7	16,570	3.37%	大買/大賣/鉅額交易
2023/07/21	2,081.4	31.51	350.6	31.97	32.30	1,730.7	15,148	11.43%	大買/大賣/鉅額交易
2023/07/20	144	30.82	195.3	30.82	30.70	-51.3	14,276	-0.36%	大買/大賣/
2023/07/19	362.3	31.67	2,452.8	32.65	30.80	-2,090.5	13,783	-15.17%	大買/大賣/鉅額交易
2023/07/18	3,556	33.10	1,934.9	32.09	33.25	1,621.1	12,585	12.88%	大買/大賣/鉅額交易
2023/07/17	636	30.14	2,170.9	29.77	30.25	-1,534.9	10,657	-14.40%	大買/大賣/鉅額交易
2023/07/14	608.4	29.85	994.2	29.33	30.45	-385.8	9,851	-3.92%	大買/大賣/鉅額交易
2023/07/13	948	29.63	600.3	29.31	29.00	347.7	9,083	3.83%	大買/大賣/鉅額交易
2023/07/12	202	28.10	134	27.91	28.10	68	8,336	0.82%	大買/大賣/
2023/07/11	367	28.05	876	27.86	28.00	-509	8,194	-6.21%	大買/大賣/鉅額交易
2023/07/10	352	28.01	49	27.59	27.65	303	8,027	3.77%	大買/鉅額交易
2023/07/07	62	26.78	136.5	26.81	26.60	-74.5	8,024	-0.93%	大賣/
2023/07/06	321	27.83	549.1	28.03	27.50	-228.1	7,774	-2.93%	大買/大賣/鉅額交易
2023/07/05	733	27.37	651	27.04	27.55	82	7,076	1.16%	大買/大賣/
2023/07/04	1,595	26.02	833	25.59	25.90	762	6,408	11.89%	大買/大賣/鉅額交易
2023/07/03	965	24.16	446	24.06	24.30	519	5,833	8.90%	大買/大賣/鉅額交易
2023/06/30	288	22.91	89	22.66	23.00	199	5,504	3.62%	大買/鉅額交易
2023/06/29	86	22.41	138	22.16	22.50	-52	5,433	-0.96%	大賣/
2023/06/28	107	22.83	1	22.85	22.80	106	5,557	1.91%	大買/鉅額交易
2023/06/27	2	22.78	25	22.70	22.75	-23	5,579	-0.41%
2023/06/26	110	22.88	14	23.05	22.80	96	5,702	1.68%	大買/
2023/06/21	14	23.45	4	23.28	23.45	10	5,727	0.17%
2023/06/20	0	0.00	16	23.25	23.20	-16	5,728	-0.28%
2023/06/19	21	23.50	2	23.45	23.25	19	5,695	0.33%
2023/06/16	9	23.32	13	23.40	23.15	-4	5,648	-0.07%
2023/06/15	15	23.76	267	23.90	23.90	-252	5,535	-4.55%	大賣/鉅額交易
2023/06/14	277	24.03	91	23.79	24.20	186	5,410	3.44%	大買/鉅額交易
2023/06/13	86	23.51	10	23.46	23.30	76	5,251	1.45%
2023/06/12	99	22.97	110	23.10	22.95	-11	5,123	-0.21%	大賣/
2023/06/09	36	23.06	109	23.02	23.00	-73	5,023	-1.45%	大賣/
2023/06/08	111	22.56	69	22.45	22.50	42	4,730	0.89%	大買/
2023/06/07	71	22.26	78	22.19	22.05	-7	4,611	-0.15%
2023/06/06	43	21.83	140	21.65	21.90	-97	4,569	-2.12%	大賣/
2023/06/05	171	21.77	76	21.52	21.65	95	4,642	2.05%	大買/
2023/06/02	47	21.26	33	21.15	21.10	14	4,455	0.31%
2023/06/01	30	21.14	88	21.22	20.95	-58	4,403	-1.32%
2023/05/31	96	21.16	84	21.04	21.15	12	4,377	0.27%
2023/05/30	89	21.07	41	20.96	20.70	48	4,251	1.13%
2023/05/29	22	20.57	36	20.34	20.55	-14	4,031	-0.35%
2023/05/26	8	19.57	12	19.70	19.80	-4	3,892	-0.10%
2023/05/25	1	19.35	0	0.00	19.40	1	3,911	0.03%
2023/05/22	0	0.00	2	19.45	19.55	-2	4,008	-0.05%
2023/05/19	0	0.00	2	19.25	19.20	-2	4,178	-0.05%
2023/05/18	5	19.05	25	19.22	19.25	-20	4,240	-0.47%
2023/05/17	5	19.00	3	19.08	19.05	2	4,230	0.05%
2023/05/16	20	19.03	26	19.09	19.00	-6	4,242	-0.14%
2023/05/12	18	18.86	0	0.00	18.80	18	4,260	0.42%
2023/05/11	18	18.86	0	0.00	18.80	18	4,278	0.42%
2023/05/10	18	19.46	12	19.44	19.45	6	4,280	0.14%
2023/05/08	1	19.55	1	19.75	19.50	0	4,326	0.00%
2023/05/05	0	0.00	6	19.60	19.60	-6	4,428	-0.14%
2023/05/04	5	19.15	6	19.30	19.20	-1	4,823	-0.02%
2023/05/03	1	19.35	0	0.00	19.35	1	4,895	0.02%
2023/05/02	11	19.50	3	19.67	19.60	8	4,937	0.16%
2023/04/28	2	19.55	8	19.73	19.55	-6	4,937	-0.12%
2023/04/27	1	19.45	1	19.55	19.45	0	4,925	0.00%
2023/04/26	3	19.65	0	0.00	19.60	3	4,900	0.06%
2023/04/25	15	19.87	1	20.20	19.75	14	4,886	0.29%
2023/04/24	2	20.10	0	0.00	20.20	2	4,843	0.04%
2023/04/21	5	20.40	4	20.15	20.30	1	4,835	0.02%
2023/04/20	14	20.89	5	21.30	20.85	9	4,793	0.19%
2023/04/19	17	21.30	23	21.50	21.30	-6	4,767	-0.13%
2023/04/18	17	21.58	95	21.65	21.50	-78	4,745	-1.64%
2023/04/17	115	21.90	43	21.76	22.00	72	4,654	1.55%	大買/
2023/04/14	10	21.20	1	21.30	21.15	9	4,295	0.21%
2023/04/13	41	21.81	114	21.57	21.50	-73	4,222	-1.73%	大賣/
2023/04/12	116	21.50	39	21.57	22.35	77	4,060	1.90%	大買/
2023/04/11	2	20.50	20	20.50	20.50	-18	3,660	-0.49%
2023/04/07	12	20.70	0	0.00	20.70	12	3,632	0.33%
2023/04/06	5	20.92	3	20.70	21.00	2	3,597	0.06%
2023/03/31	4.1	20.58	2	20.80	20.55	2.1	3,551	0.06%
2023/03/30	0	20.75	3	20.70	20.50	-3	3,523	-0.09%
2023/03/29	4	20.76	2	20.85	20.65	2	3,476	0.06%
2023/03/27	0	0.00	4	20.68	20.90	-4	3,200	-0.12%
2023/03/23	0	0.00	5	19.75	20.10	-5	2,977	-0.17%
2023/03/20	3	19.67	0	0.00	19.65	3	2,959	0.10%
2023/03/17	27	19.91	27	19.85	19.75	0	3,004	0.00%
2023/03/16	1	19.30	1	19.35	19.45	0	3,129	0.00%
2023/03/15	50	19.98	5	20.20	19.85	45	3,133	1.44%
2023/03/14	0	0.00	3.8	19.98	19.95	-3.8	3,158	-0.12%
2023/03/13	1	20.20	6.2	20.06	20.15	-5.2	3,213	-0.16%
2023/03/10	2	20.55	12	20.31	20.30	-10	3,243	-0.31%
2023/03/09	2	21.00	20	20.92	20.95	-18	3,258	-0.55%
2023/03/08	18.1	20.82	2	20.85	21.00	16.1	3,202	0.50%
2023/03/07	0.2	20.00	2	20.18	20.35	-1.8	3,044	-0.06%
2023/03/06	3	20.07	1.3	19.95	20.00	1.7	3,009	0.06%
2023/03/03	6	20.18	3	20.05	20.05	3	2,986	0.10%
2023/03/02	1	19.85	1	19.90	19.80	0	2,928	0.00%
2023/02/22	0	0.00	2	19.40	19.60	-2	2,966	-0.07%
2023/02/21	1	19.70	2	19.70	19.55	-1	2,966	-0.03%
2023/02/20	3	19.83	0	0.00	19.90	3	3,043	0.10%
2023/02/17	2	19.40	6	19.83	20.00	-4	3,226	-0.12%
2023/02/16	0	0.00	7	19.64	19.55	-7	3,076	-0.23%
2023/02/15	1	18.80	0	0.00	19.00	1	3,053	0.03%
2023/02/14	0	0.00	5	19.10	19.05	-5	3,063	-0.16%
2023/02/13	0	0.00	5	19.10	19.00	-5	3,074	-0.16%
2023/02/10	3	19.15	1	19.20	19.10	2	3,088	0.06%
2023/02/09	1	19.40	5	19.49	19.45	-4	3,080	-0.13%
2023/02/08	30	19.57	30	19.74	19.55	0	3,110	0.00%
2023/02/07	11	19.63	13	19.62	19.65	-2	3,118	-0.06%
2023/02/06	2	19.45	1	19.55	19.65	1	3,110	0.03%
2023/02/03	2	19.78	1	19.90	19.80	1	3,090	0.03%
2023/02/02	119	19.77	118	19.77	20.10	1	3,004	0.03%	大買/大賣/
2023/02/01	0	0.00	5	18.82	18.85	-5	2,602	-0.19%
2023/01/31	4	18.48	0	0.00	18.60	4	2,511	0.16%
2023/01/30	0	18.00	5	18.16	18.10	-5	2,455	-0.20%
2023/01/16	1	17.75	1	17.90	17.80	0	2,455	0.00%
2023/01/13	2	17.80	0	0.00	17.80	2	2,460	0.08%
2023/01/12	2	18.08	10	18.30	18.00	-8	2,459	-0.33%
2023/01/11	1	18.15	1	18.30	18.25	0	2,461	0.00%
2023/01/09	2	18.25	1	18.30	18.35	1	2,474	0.04%
2023/01/06	10	18.15	2	18.20	18.05	8	2,485	0.32%
2023/01/05	3	17.83	1	17.80	17.80	2	2,492	0.08%
2023/01/04	1	17.70	0	0.00	17.60	1	2,504	0.04%
2023/01/03	1	17.65	0	0.00	17.65	1	2,523	0.04%
2022/12/30	1	17.70	0	0.00	17.55	1	2,539	0.04%
2022/12/23	1	17.40	0	0.00	17.60	1	2,611	0.04%
2022/12/20	2	17.35	0	0.00	17.35	2	2,631	0.08%
2022/12/19	11	18.05	0	0.00	18.05	11	2,641	0.42%
2022/12/16	0	0.00	2	18.20	18.15	-2	2,647	-0.08%
2022/12/15	2	18.55	11	18.50	18.50	-9	2,656	-0.34%
2022/12/14	0	0.00	29	18.45	18.45	-29	2,659	-1.09%
2022/12/13	11	18.26	32.5	18.21	18.20	-21.5	2,666	-0.81%
2022/12/12	1	18.30	0.2	18.30	18.25	0.8	2,663	0.03%
2022/12/09	1	18.90	0	0.00	18.55	1	2,660	0.04%
2022/12/08	8	19.05	14	18.59	19.00	-6	2,651	-0.23%
2022/12/07	1	18.60	6	18.60	18.30	-5	2,518	-0.20%
2022/12/06	8.7	18.91	2	18.75	18.70	6.7	2,504	0.27%
2022/12/05	14	19.19	3	19.32	19.25	11	2,476	0.44%
2022/12/02	6	19.05	19	19.08	19.05	-13	2,456	-0.53%
2022/12/01	11	18.85	34	18.97	18.80	-23	2,420	-0.95%
2022/11/30	9	18.64	0	0.00	18.70	9	2,374	0.38%
2022/11/29	7	18.45	1	18.50	18.55	6	2,410	0.25%
2022/11/28	7	18.61	1	18.55	18.40	6	2,434	0.25%
2022/11/25	1	18.50	1	18.60	18.50	0	2,437	0.00%
2022/11/24	13	18.76	0	0.00	18.70	13	2,438	0.53%
2022/11/23	0	0.00	13	18.72	19.05	-13	2,413	-0.54%
2022/11/22	7	18.53	4	18.50	18.55	3	2,353	0.13%
2022/11/21	1	18.70	1.7	18.50	18.50	-0.7	2,510	-0.03%
2022/11/18	3	18.73	7	18.75	18.55	-4	2,545	-0.16%
2022/11/17	1	18.55	20	18.69	18.70	-19	2,492	-0.76%
2022/11/16	26	18.55	6	18.71	18.55	20	2,530	0.79%
2022/11/15	67	18.53	60.3	18.52	18.85	6.7	2,478	0.27%
2022/11/14	12	17.79	0	0.00	17.70	12	2,369	0.51%
2022/11/11	7	17.79	6	17.88	17.75	1	2,440	0.04%
2022/11/10	2	17.40	0	0.00	17.55	2	2,592	0.08%
2022/11/09	7	17.35	2	17.38	17.35	5	2,705	0.18%
2022/11/08	5	17.17	2	17.20	17.10	3	2,750	0.11%
2022/11/07	0.9	17.34	0	0.00	17.30	0.9	2,897	0.03%
2022/11/04	1	17.35	7	17.31	17.20	-6	2,971	-0.20%
2022/11/03	7	17.09	11	16.92	17.25	-4	2,930	-0.14%
2022/11/02	7.1	16.67	1	16.75	16.70	6.1	2,904	0.21%
2022/11/01	2	16.33	4	16.46	16.60	-2	2,923	-0.07%
2022/10/31	0	0.00	2	16.03	16.20	-2	3,047	-0.07%
2022/10/28	0	0.00	2	16.05	15.70	-2	3,114	-0.06%
2022/10/25	1	15.70	0	0.00	15.60	1	3,201	0.03%
2022/10/24	1	15.90	2	15.95	15.75	-1	3,236	-0.03%
2022/10/20	7	15.53	5	15.65	15.70	2	3,274	0.06%
2022/10/18	11	15.76	5	15.90	15.90	6	3,289	0.18%
2022/10/17	1	15.00	0	0.00	15.65	1	3,304	0.03%
2022/10/11	0	16.15	0	0.00	15.90	0	3,361	0.00%
2022/10/06	2	17.13	0	0.00	17.10	2	3,342	0.06%
2022/10/05	3	17.20	0	0.00	17.10	3	3,339	0.09%
2022/10/04	0	0.00	4	16.70	16.85	-4	3,317	-0.12%
2022/10/03	0	0.00	2	16.50	16.35	-2	3,300	-0.06%
2022/09/30	4	16.26	3	16.35	16.30	1	3,309	0.03%
2022/09/29	3	15.88	7	15.90	15.90	-4	3,296	-0.12%
2022/09/28	1	15.80	0	0.00	15.40	1	3,298	0.03%
2022/09/27	4	16.30	0	0.00	16.30	4	3,292	0.12%
2022/09/26	1	16.50	6	15.97	15.90	-5	3,302	-0.15%
2022/09/23	5	17.30	2	17.28	17.10	3	3,315	0.09%
2022/09/22	0	0.00	5	17.00	17.50	-5	3,349	-0.15%
2022/09/21	5	17.19	6	17.43	17.10	-1	3,337	-0.03%
2022/09/20	3	17.35	1	17.65	17.25	2	3,333	0.06%
2022/09/19	2	17.60	2	17.45	17.40	0	3,328	0.00%
2022/09/16	2	17.75	12	17.91	17.75	-10	3,338	-0.30%
2022/09/15	20	17.82	2	18.05	17.80	18	3,348	0.54%
2022/09/14	1	17.40	1	17.65	17.75	0	3,341	0.00%
2022/09/13	2	17.83	170	17.85	17.85	-168	3,350	-5.01%	大賣/鉅額交易
2022/09/12	4	17.89	1	18.20	17.75	3	3,389	0.09%
2022/09/08	1	17.40	7	17.66	17.80	-6	3,423	-0.18%
2022/09/05	2	17.90	1.5	17.78	17.70	0.5	3,407	0.01%
2022/09/02	26	18.37	1.1	18.49	18.20	24.9	3,390	0.73%
2022/09/01	2	18.35	0	0.00	18.35	2	3,386	0.06%
2022/08/31	1	18.35	2	18.55	18.60	-1	3,375	-0.03%
2022/08/30	5.6	18.44	1	18.55	18.45	4.6	3,360	0.14%
2022/08/29	2	18.38	54	18.46	18.30	-52	3,335	-1.56%
2022/08/26	84	19.10	3	18.95	19.10	81	3,304	2.45%
2022/08/25	4	18.51	0	0.00	18.75	4	3,157	0.13%
2022/08/24	33	18.48	32	18.60	18.45	1	3,140	0.03%
2022/08/23	21	18.45	21	18.56	18.45	0	3,237	0.00%
2022/08/22	0	0.00	1	18.90	18.80	-1	3,290	-0.03%
2022/08/19	2	18.45	4	18.61	18.80	-2	3,341	-0.06%
2022/08/18	6	18.14	16.7	18.21	18.50	-10.7	3,220	-0.33%
2022/08/17	19	17.93	130	18.01	18.25	-111	3,128	-3.55%	大賣/鉅額交易
2022/08/16	126	17.79	5	17.84	17.75	121	2,945	4.11%	大買/鉅額交易
2022/08/15	12.6	17.10	4	17.33	17.50	8.6	2,815	0.31%
2022/08/12	2	16.95	2.3	17.15	17.10	-0.3	2,756	-0.01%
2022/08/11	5.1	16.45	6	16.62	16.85	-0.9	2,625	-0.03%
2022/08/10	1	15.95	0	0.00	15.95	1	2,589	0.04%
2022/08/09	0.6	16.15	1	16.00	16.00	-0.5	2,649	-0.02%
2022/08/08	0.2	16.15	0	0.00	16.20	0.2	2,689	0.01%
2022/08/05	3.5	16.68	12	16.81	16.25	-8.5	2,775	-0.31%
2022/08/04	0	0.00	21	15.93	16.20	-21	2,683	-0.78%
2022/08/03	20	15.81	10	16.10	15.70	10	2,654	0.38%
2022/08/02	30	15.84	0	0.00	15.90	30	2,634	1.14%
2022/07/29	0	0.00	3	16.30	16.40	-3	2,662	-0.11%
2022/07/28	7	15.86	15	15.98	15.95	-8	2,638	-0.30%
2022/07/27	0	0.00	6	15.46	15.80	-6	2,603	-0.23%
2022/07/26	6	15.28	24	15.30	15.15	-18	2,596	-0.69%
2022/07/25	12	15.67	0	0.00	15.60	12	2,603	0.46%
2022/07/22	2	15.85	4	15.91	15.95	-2	2,605	-0.08%
2022/07/21	5	15.90	35	15.78	15.90	-30	2,630	-1.14%
2022/07/20	32	16.74	20	16.85	16.50	12	2,594	0.46%
2022/07/19	13	16.60	2	16.65	16.65	11	2,564	0.43%
2022/07/18	7	16.42	2	16.60	16.60	5	2,561	0.20%
2022/07/15	3	16.30	17	16.16	16.15	-14	2,547	-0.55%
2022/07/14	10	16.00	35	15.96	16.10	-25	2,543	-0.98%
2022/07/13	0	0.00	5	15.75	15.65	-5	2,542	-0.20%
2022/07/12	10	15.50	0	0.00	15.25	10	2,558	0.39%
2022/07/08	5	15.90	10	16.13	16.05	-5	2,580	-0.19%
2022/07/07	5	15.00	11	15.34	15.60	-6	2,571	-0.23%
2022/07/06	2	15.00	0	0.00	15.00	2	2,566	0.08%
2022/07/05	5	15.35	30	15.59	15.70	-25	2,569	-0.97%
2022/07/01	45	15.32	18	15.34	15.30	27	2,570	1.05%
2022/06/30	5	16.50	0	0.00	16.05	5	2,536	0.20%
2022/06/29	5	17.00	0	0.00	17.10	5	2,499	0.20%
2022/06/28	5	17.30	0	0.00	17.20	5	2,495	0.20%
2022/06/27	0	0.00	10	17.48	17.60	-10	2,499	-0.40%
2022/06/24	5	17.10	0	0.00	17.10	5	2,488	0.20%
2022/06/23	0	0.00	1	17.00	16.80	-1	2,483	-0.04%
2022/06/22	0	0.00	8	17.29	17.00	-8	2,467	-0.32%
2022/06/21	1	17.75	10	17.48	17.75	-9	2,449	-0.37%
2022/06/20	10	17.25	0	0.00	17.00	10	2,451	0.41%
2022/06/17	15	18.13	5	18.10	17.80	10	2,430	0.41%
2022/06/16	10	18.80	5	18.60	18.50	5	2,392	0.21%
2022/06/15	1	19.10	0	0.00	19.05	1	2,388	0.04%
2022/06/13	5	19.40	5	19.28	19.10	0	2,397	0.00%
2022/06/10	8	20.25	0	0.00	20.00	8	2,386	0.34%
2022/06/08	2	20.55	3	20.65	20.55	-1	2,376	-0.04%
2022/06/07	2	20.70	0	0.00	20.65	2	2,382	0.08%
2022/06/06	20	20.87	17	21.11	20.85	3	2,393	0.13%
2022/06/02	11	21.10	11	21.11	21.10	0	2,449	0.00%
2022/06/01	6	21.09	3	21.23	21.05	3	2,476	0.12%
2022/05/31	6	21.32	3	21.40	21.30	3	2,446	0.12%
2022/05/30	0	0.00	6	20.87	21.15	-6	2,343	-0.26%
2022/05/27	10	20.74	27	20.64	20.65	-17	2,236	-0.76%
2022/05/26	9	20.18	7	20.41	20.00	2	2,153	0.09%
2022/05/25	1	20.10	4	20.28	20.25	-3	2,184	-0.14%
2022/05/24	4	20.05	4	20.51	19.95	0	2,229	0.00%
2022/05/23	9	20.39	1	20.75	20.25	8	2,221	0.36%
2022/05/20	10	20.57	0	0.00	20.50	10	2,231	0.45%
2022/05/19	7	20.37	6	20.38	20.65	1	2,222	0.05%
2022/05/18	7	20.58	0	0.00	20.40	7	2,193	0.32%
2022/05/17	3	20.50	4	20.37	20.65	-1	2,167	-0.05%
2022/05/16	6	20.27	1	20.40	20.00	5	2,114	0.24%
2022/05/13	3	20.15	0	0.00	20.10	3	2,068	0.15%
2022/05/12	0	0.00	2	19.65	19.70	-2	1,991	-0.10%
2022/05/11	2	19.78	0	0.00	19.70	2	1,957	0.10%
2022/05/09	2	19.30	0	0.00	19.30	2	1,956	0.10%
2022/05/06	1	20.10	1	20.30	20.40	0	1,947	0.00%
2022/04/18	0	0.00	4	19.71	19.70	-4	2,256	-0.18%
2022/04/13	2	20.70	0	0.00	20.70	2	2,392	0.08%
2022/04/07	1	21.60	0	0.00	21.00	1	2,695	0.04%
2022/04/06	0	21.95	0	0.00	21.70	0	2,729	0.00%
2022/04/01	2	22.30	0	0.00	22.30	2	2,800	0.07%
2022/03/28	1	22.30	1	22.60	22.55	0	3,635	0.00%
2022/03/25	6	22.80	0	0.00	22.80	6	3,660	0.16%
2022/03/24	1	22.55	1	22.80	22.80	0	3,678	0.00%
2022/03/22	0	0.00	1	22.90	22.95	-1	3,750	-0.03%
2022/03/18	1	22.50	0	0.00	22.50	1	3,815	0.03%
2022/03/17	0	0.00	4	21.85	22.05	-4	3,936	-0.10%
2022/03/16	1	21.40	0	21.35	21.10	1	3,959	0.03%
2022/03/15	4	21.46	5	21.30	21.20	-1	4,129	-0.02%
2022/03/14	0	0.00	4	21.95	22.00	-4	4,293	-0.09%
2022/03/11	0	0.00	0	21.80	21.55	0	4,626	0.00%
2022/03/10	0	0.00	1	21.80	21.90	-1	4,678	-0.02%
2022/03/08	2	21.50	2	20.90	20.90	0	5,123	0.00%
2022/03/07	5	22.20	6	22.16	22.20	-1	5,222	-0.02%
2022/03/04	0	23.20	1	23.20	23.05	-1	5,277	-0.02%
2022/03/03	2	23.38	1	23.60	23.35	1	5,345	0.02%
2022/02/24	11	22.62	3	22.50	22.35	8	5,639	0.14%
2022/02/23	0	0.00	1	23.15	23.20	-1	5,791	-0.02%
2022/02/22	1	23.20	0	0.00	23.05	1	5,874	0.02%
2022/02/21	0	23.65	0	0.00	23.65	0	5,954	0.00%
2022/02/18	0	23.70	2	23.65	23.80	-2	6,058	-0.03%
2022/02/16	0	23.45	11	23.65	23.55	-11	6,238	-0.18%
2022/02/15	0	0.00	3	23.35	23.20	-3	6,357	-0.05%
2022/02/14	10	23.20	0	0.00	23.20	10	6,539	0.15%
2022/02/11	0	24.25	0	0.00	24.05	0	6,605	0.00%
2022/02/10	0	0.00	17	24.36	24.50	-17	6,711	-0.25%
2022/02/09	26	24.20	0	0.00	24.20	26	6,795	0.38%
2022/02/08	0	0.00	5	23.50	23.50	-5	6,828	-0.07%
2022/02/07	0	0.00	5	23.25	23.25	-5	6,914	-0.07%
2022/01/26	10	22.75	0	0.00	22.70	10	7,002	0.14%
2022/01/25	30	22.78	0	0.00	22.70	30	7,087	0.42%
2022/01/24	15	22.90	9	22.95	23.10	6	7,187	0.08%
2022/01/21	30	23.75	0	0.00	23.60	30	7,435	0.40%
2022/01/20	0	0.00	1	24.35	24.35	-1	7,539	-0.01%
2022/01/18	17	25.19	22	25.08	24.65	-5	7,734	-0.06%
2022/01/17	13	24.43	1	24.55	24.60	12	7,680	0.16%
2022/01/14	55	23.64	0.3	23.75	23.90	54.7	7,718	0.71%
2022/01/13	50	24.26	0	0.00	24.20	50	7,744	0.65%
2022/01/12	20	24.05	0	0.00	24.25	20	7,828	0.26%
2022/01/11	55	24.36	0	0.00	24.40	55	7,860	0.70%
2022/01/10	1	24.85	0	0.00	24.80	1	7,841	0.01%
2022/01/07	93	24.95	1	24.90	24.85	92	7,898	1.16%
2022/01/06	1	25.20	2	25.25	25.65	-1	7,954	-0.01%
2022/01/04	0	0.00	3	25.90	25.90	-3	7,991	-0.04%
2022/01/03	14	26.04	13	26.45	26.00	1	8,047	0.01%
2021/12/30	36	26.44	34	26.46	26.50	2	8,119	0.02%
2021/12/29	11	25.92	28	25.97	25.90	-17	8,022	-0.21%
2021/12/28	13	26.11	12	26.58	26.10	1	8,111	0.01%
2021/12/27	35	26.26	35.1	26.20	26.30	-0.1	8,177	0.00%
2021/12/24	64	26.85	86	26.76	26.10	-22	8,241	-0.27%
2021/12/23	29	25.84	17	25.84	26.00	12	7,860	0.15%
2021/12/22	1	24.95	0	0.00	24.95	1	8,015	0.01%
2021/12/21	1	24.95	0	0.00	24.95	1	8,057	0.01%
2021/12/20	10	24.95	5	25.02	25.00	5	8,097	0.06%
2021/12/17	13	25.28	12	25.44	25.30	1	8,264	0.01%
2021/12/16	0	0.00	2	26.05	25.80	-2	8,364	-0.02%
2021/12/15	10	25.50	0	0.00	25.40	10	8,423	0.12%
2021/12/14	9	25.61	10	25.56	25.30	-1	8,502	-0.01%
2021/12/13	33	26.56	58	26.49	26.25	-25	8,512	-0.29%
2021/12/10	2	26.20	3	26.08	25.95	-1	8,451	-0.01%
2021/12/09	38	26.21	45	26.71	25.95	-7	8,501	-0.08%
2021/12/08	69	26.71	34	26.85	26.65	35	8,413	0.42%
2021/12/07	14	26.63	40	26.63	26.95	-26	8,399	-0.31%
2021/12/03	1	25.65	14	25.93	25.85	-13	8,521	-0.15%
2021/12/02	35	26.07	30	26.29	25.55	5	8,803	0.06%
2021/12/01	5	25.05	21	25.75	25.70	-16	9,548	-0.17%
2021/11/30	36	24.99	35	24.15	25.00	1	10,084	0.01%
2021/11/29	8	23.10	0	0.00	23.80	8	10,567	0.08%
2021/11/26	9	24.08	56	23.94	23.80	-47	10,922	-0.43%
2021/11/25	19	24.92	13	24.98	24.65	6	11,169	0.05%
2021/11/24	5	24.70	26	24.58	25.10	-21	11,330	-0.19%
2021/11/23	4	25.39	7	24.96	24.85	-3	11,723	-0.03%
2021/11/22	17	26.01	23	25.90	25.70	-6	11,838	-0.05%
2021/11/19	10	25.47	7	25.71	25.30	3	12,071	0.02%
2021/11/18	7	25.50	2	25.65	25.35	5	12,392	0.04%
2021/11/17	16	25.96	17	25.99	25.85	-1	12,602	-0.01%
2021/11/16	2	25.53	3	25.80	25.50	-1	12,816	-0.01%
2021/11/15	5	25.82	43	25.74	25.75	-38	13,149	-0.29%
2021/11/12	14	25.47	7	25.76	25.40	7	13,512	0.05%
2021/11/11	20	26.17	14	26.23	25.90	6	13,878	0.04%
2021/11/10	12	25.63	23	25.45	25.85	-11	14,082	-0.08%
2021/11/09	8	25.73	20	25.57	25.50	-12	14,523	-0.08%
2021/11/08	18	25.40	13	25.39	25.30	5	14,856	0.03%
2021/11/05	4	25.01	21	25.06	25.05	-17	15,420	-0.11%
2021/11/04	18	25.29	24	25.10	24.85	-6	16,066	-0.04%
2021/11/03	37	24.84	34	25.02	24.80	3	16,887	0.02%
2021/11/02	93	24.96	8	25.21	24.60	85	17,873	0.48%
2021/11/01	14	25.38	12	25.23	25.20	2	19,361	0.01%
2021/10/29	46	25.00	80	24.94	24.80	-34	20,593	-0.17%
2021/10/28	88	25.34	38	24.83	25.30	50	21,082	0.24%
2021/10/27	13	24.97	17	24.92	24.85	-4	23,640	-0.02%
2021/10/26	10	24.55	4	24.84	24.20	6	24,613	0.02%
2021/10/25	30	24.59	5	24.51	24.85	25	24,828	0.10%
2021/10/22	4	24.60	6	24.74	24.70	-2	25,269	-0.01%
2021/10/21	7	24.56	3	24.50	24.35	4	25,652	0.02%
2021/10/20	28	24.67	52	24.39	24.70	-24	26,475	-0.09%
2021/10/19	22	24.43	10	24.20	24.20	12	27,356	0.04%
2021/10/18	53	23.58	49	24.19	23.55	4	27,947	0.01%
2021/10/15	80	24.05	100	23.95	24.05	-20	28,306	-0.07%
2021/10/14	6	23.12	5	23.47	23.35	1	28,607	0.00%
2021/10/13	5	23.47	2	23.50	22.90	3	28,736	0.01%
2021/10/12	3	23.98	10	23.88	23.65	-7	28,824	-0.02%
2021/10/08	2	24.35	15	24.45	24.30	-13	28,979	-0.04%
2021/10/07	20	24.54	17	24.47	24.50	3	29,468	0.01%
2021/10/06	10	23.69	6.2	23.69	23.35	3.8	30,035	0.01%
2021/10/05	9	23.80	51.5	23.37	24.00	-42.5	30,507	-0.14%
2021/10/04	35	23.26	17	23.58	23.15	18	30,659	0.06%
2021/10/01	33	24.07	41	24.88	24.00	-8	31,560	-0.03%
2021/09/30	20	25.08	4	25.03	25.40	16	31,833	0.05%
2021/09/29	11	24.99	13	24.65	24.45	-2	31,939	-0.01%
2021/09/28	3	26.38	10	26.55	26.30	-7	31,987	-0.02%
2021/09/27	18	26.89	11	26.93	26.75	7	32,062	0.02%
2021/09/24	39	27.34	31	27.50	27.10	8	32,188	0.02%
2021/09/23	11	26.91	5	26.77	27.00	6	32,151	0.02%
2021/09/22	7	25.96	9	26.06	26.05	-2	32,242	-0.01%
2021/09/17	6	26.37	6	26.49	26.90	0	32,593	0.00%
2021/09/16	5	26.70	15	26.72	26.50	-10	32,894	-0.03%
2021/09/15	47	26.67	48	27.01	26.55	-1	33,411	0.00%
2021/09/14	38	27.23	36	27.54	27.05	2	33,577	0.01%
2021/09/13	47	27.38	51	27.57	27.30	-4	33,755	-0.01%
2021/09/10	56	27.77	73	27.66	27.85	-17	33,973	-0.05%
2021/09/09	69	27.80	72	26.62	27.95	-3	34,599	-0.01%
2021/09/08	98	27.02	83	27.23	26.80	15	34,685	0.04%
2021/09/07	22	27.96	57	27.86	27.70	-35	34,619	-0.10%
2021/09/06	178	29.68	191.1	29.67	28.90	-13.1	34,423	-0.04%	大買/大賣/
2021/09/03	71.1	29.03	28	29.12	29.40	43.1	33,588	0.13%
2021/09/02	178	28.17	337	28.38	27.90	-159	33,244	-0.48%	大買/大賣/鉅額交易
2021/09/01	127	28.68	75	28.61	29.00	52	33,869	0.15%	大買/
2021/08/31	36	28.03	36	27.74	28.45	0	34,248	0.00%
2021/08/30	36	27.45	58	27.53	27.60	-22	35,891	-0.06%
2021/08/27	91	27.59	20	27.65	27.00	71	35,986	0.20%
2021/08/26	4	27.05	3	27.05	27.15	1	35,694	0.00%
2021/08/25	137	27.18	129	27.00	27.15	8	35,638	0.02%	大買/大賣/
2021/08/24	103	26.54	42	26.57	26.45	61	35,385	0.17%	大買/
2021/08/23	23	26.81	61	26.61	26.85	-38	35,266	-0.11%
2021/08/20	165	25.47	136	25.41	25.45	29	35,380	0.08%	大買/大賣/
2021/08/19	218	25.54	188	26.05	25.20	30	35,169	0.09%	大買/大賣/
2021/08/18	187	26.57	197	25.79	27.35	-10	35,150	-0.03%	大買/大賣/
2021/08/17	164	26.01	165	26.86	25.40	-1	34,874	0.00%	大買/大賣/
2021/08/16	425	27.59	448	27.45	27.25	-23	34,484	-0.07%	大買/大賣/
2021/08/13	265	27.96	245	28.80	27.55	20	34,199	0.06%	大買/大賣/
2021/08/12	26	29.26	75	29.14	29.70	-49	33,748	-0.15%
2021/08/11	196	28.97	236	29.24	28.25	-40	33,401	-0.12%	大買/大賣/
2021/08/10	148	29.93	216.1	29.83	29.80	-68.1	32,830	-0.21%	大買/大賣/
2021/08/09	267	30.93	288	31.31	30.50	-21	32,282	-0.07%	大買/大賣/
2021/08/06	465	31.99	361	31.98	31.00	104	31,464	0.33%	大買/大賣/鉅額交易
2021/08/05	286	31.42	248	31.76	32.45	38	30,545	0.12%	大買/大賣/
2021/08/04	141	29.81	300	29.69	30.70	-159	29,210	-0.54%	大買/大賣/鉅額交易
2021/08/03	317	27.98	109	28.08	28.20	208	28,117	0.74%	大買/大賣/鉅額交易
2021/08/02	1,019	27.08	2,021	27.27	27.50	-1,002	27,503	-3.64%	大買/大賣/鉅額交易
2021/07/30	1,795	26.55	805.2	26.29	27.00	989.9	25,245	3.92%	大買/大賣/鉅額交易
2021/07/29	32	24.52	3	24.82	24.55	29	24,347	0.12%
2021/07/28	27	23.24	37	24.40	24.75	-10	24,346	-0.04%
2021/07/27	216	24.91	211	24.48	24.40	5	24,156	0.02%	大買/大賣/
2021/07/26	151	24.46	172.3	25.20	25.00	-21.3	23,886	-0.09%	大買/大賣/
2021/07/23	131	23.84	91	23.98	24.15	40	23,118	0.17%	大買/
2021/07/22	223	22.98	232	23.24	23.25	-9	22,343	-0.04%	大買/大賣/
2021/07/21	37	22.85	26	22.77	22.25	11	21,957	0.05%
2021/07/20	11	22.65	31	22.94	22.85	-20	22,620	-0.09%
2021/07/19	15	22.65	27	22.89	22.90	-12	22,383	-0.05%
2021/07/16	7	22.31	14	22.53	22.55	-7	22,393	-0.03%
2021/07/15	326	22.08	318	22.27	22.45	8	22,426	0.04%	大買/大賣/
2021/07/14	46.2	22.33	33	22.57	22.05	13.2	22,276	0.06%
2021/07/13	207	23.03	242	22.82	21.90	-35	21,952	-0.16%	大買/大賣/
2021/07/12	78	22.48	112	22.53	22.55	-34	21,901	-0.16%	大賣/
2021/07/09	17	21.26	17	21.41	21.25	0	21,430	0.00%
2021/07/08	122	22.51	140.2	22.58	22.10	-18.2	21,306	-0.09%	大買/大賣/
2021/07/07	50	21.58	97	21.57	21.60	-47	20,705	-0.23%
2021/07/06	38	21.28	16.6	21.20	21.10	21.4	20,428	0.10%
2021/07/05	32	21.14	57	21.43	21.40	-25	20,435	-0.12%
2021/07/02	26	20.61	56.5	20.55	20.75	-30.5	20,243	-0.15%
2021/07/01	1	20.10	12	20.14	20.05	-11	20,198	-0.05%
2021/06/30	0	0.00	6	20.76	20.65	-6	20,123	-0.03%
2021/06/29	13.3	20.93	18	20.85	20.80	-4.7	20,050	-0.02%
2021/06/28	40	20.75	46	20.93	21.50	-6	19,872	-0.03%
2021/06/25	48	21.66	4	21.56	21.20	44	19,575	0.22%
2021/06/24	35	21.60	163	21.61	21.90	-128	19,586	-0.65%	大賣/鉅額交易
2021/06/23	5	21.01	48	21.12	21.20	-43	19,012	-0.23%
2021/06/22	35	21.14	13	20.99	20.85	22	18,815	0.12%
2021/06/21	28	20.99	70	20.97	21.10	-42	18,556	-0.23%
2021/06/18	479.5	21.24	495	21.30	21.15	-15.5	18,306	-0.08%	大買/大賣/
2021/06/17	1	19.75	81	20.20	20.70	-80	17,562	-0.46%
2021/06/16	59	19.86	121	20.01	19.55	-62	17,265	-0.36%	大賣/
2021/06/15	87	20.45	21	20.60	20.30	66	17,185	0.38%
2021/06/11	41	20.20	40	20.25	20.25	1	17,056	0.01%
2021/06/10	6	20.13	78.3	19.92	20.05	-72.3	16,827	-0.43%
2021/06/09	240	20.74	168	20.95	20.25	72	16,598	0.43%	大買/大賣/
2021/06/08	370	20.13	904	19.81	20.00	-534	15,448	-3.46%	大買/大賣/鉅額交易
2021/06/07	998	20.09	614	20.30	19.10	384	14,704	2.61%	大買/大賣/鉅額交易
2021/06/04	171	18.76	311	18.78	18.85	-140	12,765	-1.10%	大買/大賣/鉅額交易
2021/06/03	17	18.43	30	18.55	18.55	-13	12,534	-0.10%
2021/06/02	12	18.05	30	18.27	18.30	-18	12,459	-0.14%
2021/06/01	32	18.24	15	18.30	18.15	17	12,309	0.14%
2021/05/31	75	18.05	101	18.14	18.10	-26	12,215	-0.21%	大賣/
2021/05/28	47	17.84	51	17.95	17.90	-4	12,079	-0.03%
2021/05/27	1	17.05	0	0.00	17.40	1	11,834	0.01%
2021/05/26	330	17.35	436	17.44	17.45	-106	12,021	-0.88%	大買/大賣/鉅額交易
2021/05/25	292	16.89	182	16.96	16.90	110	11,871	0.93%	大買/大賣/鉅額交易
2021/05/24	6	16.22	0	0.00	16.20	6	11,893	0.05%
2021/05/21	10	15.83	21	15.68	15.95	-11	11,990	-0.09%
2021/05/20	10	15.80	6	15.74	15.45	4	12,375	0.03%
2021/05/19	1	14.90	15	15.33	15.60	-14	12,705	-0.11%
2021/05/18	15	14.01	13	14.20	14.85	2	12,710	0.02%
2021/05/17	10.6	13.55	4	13.76	13.50	6.6	12,766	0.05%
2021/05/14	18	15.23	56	15.14	15.00	-38	12,651	-0.30%
2021/05/13	29.4	14.86	14	14.96	14.95	15.4	12,573	0.12%
2021/05/12	65	15.43	50	15.46	15.35	15	12,516	0.12%
2021/05/11	76	17.14	73	17.32	16.80	3	12,440	0.02%
2021/05/10	19	18.43	10	18.45	18.25	9	12,215	0.07%
2021/05/07	314	18.14	436	18.34	18.50	-122	12,300	-0.99%	大買/大賣/鉅額交易
2021/05/06	17	17.39	23	17.69	17.35	-6	12,033	-0.05%
2021/05/05	27	17.51	143	17.98	17.20	-116	11,972	-0.97%	大賣/鉅額交易
2021/05/04	140	17.33	25.3	17.47	17.95	114.7	11,738	0.98%	大買/鉅額交易
2021/05/03	7	17.57	40	18.08	17.45	-33	11,586	-0.28%
2021/04/29	22	18.22	0	0.00	18.35	22	11,555	0.19%
2021/04/28	15	18.48	5	18.90	18.60	10	11,575	0.09%
2021/04/27	13	18.38	27	18.60	18.70	-14	11,956	-0.12%
2021/04/26	100.2	18.79	60.9	18.77	18.35	39.4	11,894	0.33%
2021/04/23	0	0.00	9	18.00	17.90	-9	10,913	-0.08%
2021/04/22	8	17.46	235	17.67	17.70	-227	10,871	-2.09%	大賣/鉅額交易
2021/04/21	8	18.13	21	18.28	18.15	-13	10,717	-0.12%
2021/04/19	20	17.62	34	17.90	17.90	-14	10,772	-0.13%
2021/04/16	281.3	18.58	76	18.40	18.30	205.3	10,727	1.91%	大買/鉅額交易
2021/04/15	5	17.43	11	17.43	17.60	-6	10,181	-0.06%
2021/04/14	13	17.29	232	17.00	17.20	-219	10,212	-2.14%	大賣/鉅額交易
2021/04/13	94.2	17.85	138	18.28	17.25	-43.8	10,776	-0.41%	大賣/
2021/04/12	25	17.74	6	17.88	17.70	19	10,629	0.18%
2021/04/09	7	17.56	218	17.58	17.45	-211	10,559	-2.00%	大賣/鉅額交易
2021/04/08	52	17.23	126	17.29	17.10	-74	10,354	-0.71%	大賣/
2021/04/07	7	16.79	94	16.82	17.05	-87	10,264	-0.85%
2021/04/06	216	16.99	149	16.78	16.90	67	10,321	0.65%	大買/大賣/
2021/04/01	5	16.45	0	0.00	16.40	5	10,648	0.05%
2021/03/31	3	16.57	12	16.59	16.50	-9	10,624	-0.08%
2021/03/30	17	16.92	12	16.73	16.85	5	10,614	0.05%
2021/03/29	50	16.85	32	16.93	17.30	18	10,541	0.17%
2021/03/26	10	16.20	0	0.00	16.20	10	10,275	0.10%
2021/03/25	16	16.29	490	16.13	16.10	-474	10,421	-4.55%	大賣/鉅額交易
2021/03/24	0	16.35	0	0.00	16.30	0	10,583	0.00%
2021/03/23	4	16.34	0	0.00	16.30	4	10,945	0.04%
2021/03/22	0	0.00	1	16.40	16.55	-1	10,920	-0.01%
2021/03/19	0	16.10	0	0.00	16.20	0	10,917	0.00%
2021/03/18	18	16.52	589	16.22	16.35	-571	10,952	-5.21%	大賣/鉅額交易
2021/03/17	17	16.15	0	0.00	16.15	17	10,932	0.16%
2021/03/16	3	16.33	18	16.36	16.20	-15	10,972	-0.14%
2021/03/15	31	16.52	24	16.68	16.40	7	11,028	0.06%
2021/03/12	10	16.24	5	16.25	16.20	5	11,001	0.05%
2021/03/11	1	16.10	0	0.00	16.45	1	11,198	0.01%
2021/03/10	11	16.22	0	0.00	16.05	11	11,412	0.10%
2021/03/09	491	16.00	1	16.15	16.15	490	11,809	4.15%	大買/鉅額交易
2021/03/08	27	16.32	1	16.60	16.15	26	12,319	0.21%
2021/03/05	15	16.59	0	0.00	16.60	15	12,402	0.12%
2021/03/04	59	16.82	440	16.81	16.90	-381	12,551	-3.04%	大賣/鉅額交易
2021/03/03	42	16.98	41	16.95	17.15	1	12,544	0.01%
2021/03/02	34	17.73	0	0.00	17.25	34	12,463	0.27%
2021/02/26	93	17.66	69	17.64	17.85	24	12,353	0.19%
2021/02/25	45	17.28	76	17.54	17.40	-31	12,371	-0.25%
2021/02/24	179	16.79	13	16.74	16.60	166	12,317	1.35%	大買/鉅額交易
2021/02/23	107	17.32	86	17.34	17.35	21	12,135	0.17%	大買/
2021/02/22	903	17.73	810	17.23	17.85	93	11,991	0.78%	大買/大賣/
2021/02/19	75	16.64	969	16.56	16.90	-894	11,580	-7.72%	大賣/鉅額交易
2021/02/18	20	16.28	1,017	16.17	16.10	-997	11,194	-8.91%	大賣/鉅額交易
2021/02/17	31	16.21	67	16.05	16.15	-36	11,239	-0.32%
2021/02/05	0	0.00	1	15.35	15.35	-1	11,055	-0.01%
2021/02/04	1	15.25	0	0.00	15.20	1	11,021	0.01%
2021/02/03	13	15.62	17	15.62	15.35	-4	11,030	-0.04%
2021/02/02	478	15.33	18	15.17	15.55	460	11,050	4.16%	大買/鉅額交易
2021/02/01	1	14.60	3	14.83	14.80	-2	10,866	-0.02%
2021/01/29	125	15.55	119	15.31	14.75	6	10,852	0.06%	大買/大賣/
2021/01/28	53	14.80	60	14.95	15.15	-7	10,602	-0.07%
2021/01/27	24	15.40	2	15.45	15.40	22	10,447	0.21%
2021/01/26	52	15.84	1	15.80	15.80	51	10,312	0.49%
2021/01/25	19	16.00	7	16.11	16.10	12	10,241	0.12%
2021/01/22	13	16.25	12	16.32	16.45	1	10,108	0.01%
2021/01/21	16	16.14	0	16.55	16.05	16	9,980	0.16%
2021/01/20	95	16.96	125	16.84	16.45	-30	9,854	-0.30%	大賣/
2021/01/19	117	16.28	42	16.21	16.40	75	9,414	0.80%	大買/
2021/01/18	86	15.42	118.1	15.75	15.80	-32.1	9,220	-0.35%	大賣/
2021/01/15	50	15.77	5	16.40	15.75	45	9,153	0.49%
2021/01/14	33	16.21	60	16.35	16.30	-27	9,056	-0.30%
2021/01/13	30	16.05	30	15.92	16.05	0	8,970	0.00%
2021/01/12	753	15.89	50	16.33	15.80	703	8,918	7.88%	大買/鉅額交易
2021/01/11	97	16.19	79	16.17	16.05	18	8,857	0.20%
2021/01/08	858	15.52	60	15.60	15.55	798	8,787	9.08%	大買/鉅額交易
2021/01/07	45	15.85	60	16.20	15.85	-15	8,952	-0.17%
2021/01/06	234	16.57	1,945	17.12	15.80	-1,711	8,913	-19.20%	大買/大賣/鉅額交易
2021/01/05	1,042	15.65	155	15.89	16.10	887	8,190	10.83%	大買/大賣/鉅額交易
2021/01/04	4	15.40	21	15.03	15.35	-17	7,915	-0.21%
2020/12/31	11	15.13	33	14.95	15.05	-22	7,850	-0.28%
2020/12/30	14	15.21	8	15.43	15.25	6	7,787	0.08%
2020/12/29	78	15.71	3	15.58	15.50	75	7,718	0.97%
2020/12/28	111	15.85	625	15.67	15.95	-514	7,597	-6.77%	大買/大賣/鉅額交易
2020/12/25	1	14.90	119	15.11	14.90	-118	7,158	-1.65%	大賣/鉅額交易
2020/12/24	0	0.00	15	14.95	15.00	-15	7,093	-0.21%
2020/12/23	2	14.80	0	0.00	15.00	2	7,040	0.03%
2020/12/22	6	14.92	55	15.11	14.60	-49	7,008	-0.70%
2020/12/21	8	14.95	535	15.10	15.15	-527	6,900	-7.64%	大賣/鉅額交易
2020/12/18	7	15.02	777	15.13	15.05	-770	6,758	-11.39%	大賣/鉅額交易
2020/12/17	139	14.88	63.4	14.84	14.85	75.6	6,558	1.15%	大買/
2020/12/16	20	14.35	20	14.28	14.35	0	6,199	0.00%
2020/12/14	1	14.45	11	14.50	14.40	-10	6,155	-0.16%
2020/12/11	26	14.09	24	14.20	14.15	2	6,124	0.03%
2020/12/10	14	14.33	5	14.40	14.30	9	6,124	0.15%
2020/12/09	10	14.60	10	14.80	14.70	0	6,031	0.00%
2020/12/08	39	14.65	30	14.63	14.65	9	5,970	0.15%
2020/12/07	17	14.75	123	14.94	14.85	-106	5,900	-1.80%	大賣/鉅額交易
2020/12/04	36	14.55	4	14.45	14.65	32	5,694	0.56%
2020/12/03	93	14.62	302	14.54	14.25	-209	5,445	-3.84%	大賣/鉅額交易
2020/12/02	347	14.93	114	14.58	15.00	233	5,057	4.61%	大買/大賣/鉅額交易
2020/12/01	80	13.50	36.1	13.28	13.65	43.9	4,509	0.97%
2020/11/30	9	13.41	67	13.34	13.20	-58	4,363	-1.33%
2020/11/27	10	12.96	85	12.88	12.95	-75	4,207	-1.78%
2020/11/26	88	12.69	10	12.80	12.80	78	4,154	1.88%
2020/11/25	10	12.50	10	12.85	12.60	0	4,120	0.00%
2020/11/24	90	12.72	71	12.90	12.60	19	4,073	0.47%
2020/11/23	55.1	12.38	30	12.55	12.35	25.1	3,774	0.66%
2020/11/20	30	12.00	19	11.99	12.15	11	3,602	0.31%
2020/11/19	0	11.95	10	11.98	11.80	-10	3,577	-0.28%
2020/11/18	20	11.90	23	11.90	11.90	-3	3,522	-0.09%
2020/11/17	0	0.00	10	11.73	11.70	-10	3,460	-0.29%
2020/11/16	12	11.63	22	11.71	11.75	-10	3,527	-0.28%
2020/11/11	5	11.35	0	0.00	11.25	5	3,428	0.15%
2020/11/10	16	11.35	42	11.46	11.45	-26	3,445	-0.75%
2020/11/09	0	0.00	0.6	11.15	11.20	-0.6	3,363	-0.02%
2020/11/06	9	11.20	10	11.35	11.15	-1	3,354	-0.03%
2020/11/04	11	11.05	12	11.17	11.05	-1	3,423	-0.03%
2020/11/03	2	11.10	11	11.15	11.10	-9	3,426	-0.26%
2020/11/02	20	11.00	0	0.00	11.00	20	3,478	0.57%
2020/10/30	2	11.15	0	0.00	11.05	2	3,487	0.06%
2020/10/29	2	11.20	0.5	11.10	11.20	1.5	3,513	0.04%
2020/10/28	0	0.00	7	11.41	11.35	-7	3,543	-0.20%
2020/10/27	62	11.69	39	11.80	11.50	23	3,574	0.64%
2020/10/26	0	11.37	0	0.00	11.30	0	3,471	0.00%
2020/10/23	5	11.39	2	11.45	11.45	3	3,468	0.09%
2020/10/22	2	11.30	3	11.35	11.30	-1	3,503	-0.03%
2020/10/21	5	11.61	0	0.00	11.45	5	3,539	0.14%
2020/10/20	22	11.58	12	11.60	11.55	10	3,569	0.28%
2020/10/19	4.3	11.86	4	11.76	11.60	0.3	3,593	0.01%
2020/10/16	4	11.98	319	11.77	11.80	-315	3,484	-9.04%	大賣/鉅額交易
2020/10/15	318	12.08	86	11.67	11.95	232	3,391	6.84%	大買/鉅額交易
2020/10/14	3	11.10	24	11.03	11.00	-21	3,170	-0.66%
2020/10/12	10	10.80	10	11.05	10.80	0	3,204	0.00%
2020/10/07	0	10.70	5	10.72	10.75	-5	3,281	-0.15%
2020/10/06	2	10.73	0	0.00	10.70	2	3,361	0.06%
2020/10/05	0	0.00	13	10.58	10.60	-13	3,403	-0.38%
2020/09/30	1	10.10	0	0.00	10.20	1	3,412	0.03%
2020/09/28	10	10.30	7	10.30	10.25	3	3,499	0.09%
2020/09/25	211	10.09	0	0.00	10.15	211	3,570	5.91%	大買/鉅額交易
2020/09/24	464	10.58	0	0.00	10.50	464	3,693	12.56%	大買/鉅額交易
2020/09/23	205	10.82	0	0.00	10.75	205	3,775	5.43%	大買/鉅額交易
2020/09/22	101	10.85	3	10.90	10.95	98	3,808	2.57%	大買/
2020/09/21	148	11.11	10	11.25	11.10	138	3,798	3.63%	大買/鉅額交易
2020/09/18	0	0.00	7	11.13	11.15	-7	3,799	-0.18%
2020/09/17	12	11.05	0	0.00	11.15	12	3,807	0.32%
2020/09/16	310	11.09	0	0.00	11.00	310	3,812	8.13%	大買/鉅額交易
2020/09/15	105	10.91	64	11.06	11.10	41	3,821	1.07%	大買/
2020/09/14	34	10.65	7	10.65	10.70	27	3,893	0.69%
2020/09/11	1	10.70	0	0.00	10.65	1	4,002	0.02%
2020/09/10	0	0.00	8	10.91	10.85	-8	3,997	-0.20%
2020/09/09	30	10.55	0	0.00	10.70	30	4,041	0.74%
2020/09/08	19	10.68	2	10.65	10.65	17	4,023	0.42%
2020/09/07	3	11.07	3	10.98	10.85	0	4,042	0.00%
2020/09/04	63	10.63	0	0.00	10.80	63	4,056	1.55%
2020/09/03	60	10.84	0	0.00	10.80	60	4,033	1.49%
2020/09/02	20	10.80	0	0.00	10.75	20	4,055	0.49%
2020/09/01	130	10.71	0	0.00	10.85	130	4,057	3.20%	大買/鉅額交易
2020/08/31	200	10.94	0	0.00	10.85	200	4,102	4.88%	大買/鉅額交易
2020/08/28	104	11.05	0	0.00	11.00	104	4,186	2.48%	大買/鉅額交易
2020/08/27	200	11.23	0	0.00	11.20	200	4,198	4.76%	大買/鉅額交易
2020/08/26	249	11.24	1	11.25	11.30	248	4,217	5.88%	大買/鉅額交易
2020/08/25	273	11.05	10	11.10	11.15	263	4,282	6.14%	大買/鉅額交易
2020/08/24	221	10.73	0	0.00	10.75	221	4,292	5.15%	大買/鉅額交易
2020/08/21	272	10.64	30	10.67	10.75	242	4,367	5.54%	大買/鉅額交易
2020/08/20	737	10.84	0	0.00	10.55	737	4,367	16.88%	大買/鉅額交易
2020/08/19	272	11.36	10	11.35	11.20	262	4,326	6.06%	大買/鉅額交易
2020/08/18	32	11.50	0	0.00	11.40	32	4,299	0.74%
2020/08/17	1	11.50	0	0.00	11.55	1	4,323	0.02%
2020/08/14	46	11.14	0	0.00	11.45	46	4,338	1.06%
2020/08/13	51	11.44	6	11.65	11.35	45	4,304	1.05%
2020/08/12	1	11.40	0	0.00	11.50	1	4,271	0.02%
2020/08/11	82	11.48	0	0.00	11.55	82	4,280	1.92%
2020/08/10	9	11.48	20	11.45	11.50	-11	4,281	-0.26%
2020/08/07	0	0.00	31	11.90	11.90	-31	4,265	-0.73%
2020/08/06	10	11.85	10	12.05	11.85	0	4,269	0.00%
2020/08/05	0	0.00	20	11.90	11.90	-20	4,267	-0.47%
2020/08/03	7	11.90	9	11.95	11.95	-2	4,607	-0.04%
2020/07/31	0	0.00	19	11.74	11.85	-19	4,594	-0.41%
2020/07/30	0	0.00	27	11.51	11.55	-27	4,597	-0.59%
2020/07/29	8	11.16	0	0.00	11.30	8	4,619	0.17%
2020/07/28	24	11.26	1	11.00	11.00	23	4,639	0.50%
2020/07/27	16	11.36	42	11.51	11.25	-26	4,693	-0.55%
2020/07/24	6	11.65	22	11.73	11.55	-16	4,802	-0.33%
2020/07/23	3	12.00	20	12.13	11.95	-17	4,778	-0.36%
2020/07/22	0	0.00	27	12.01	11.95	-27	4,783	-0.56%
2020/07/21	2	11.55	2	11.70	11.75	0	4,832	0.00%
2020/07/20	9	11.52	0.4	11.45	11.55	8.6	5,041	0.17%
2020/07/17	4	11.75	6	12.00	11.65	-2	5,064	-0.04%
2020/07/16	2	11.83	11	11.95	11.95	-9	5,049	-0.18%
2020/07/15	0	0.00	14	11.90	11.80	-14	5,021	-0.28%
2020/07/14	2	11.80	0	0.00	11.75	2	5,139	0.04%
2020/07/13	6	11.74	2	12.00	12.05	4	5,211	0.08%
2020/07/10	11	12.00	33	11.95	11.90	-22	5,187	-0.42%
2020/07/09	2	12.30	4	12.53	12.30	-2	5,174	-0.04%
2020/07/08	5	12.32	10	12.30	12.25	-5	5,141	-0.10%
2020/07/06	18	12.50	4	12.45	12.50	14	5,096	0.27%
2020/07/03	5	12.55	8	12.68	12.65	-3	5,081	-0.06%
2020/07/02	4	12.38	20	12.30	12.25	-16	4,998	-0.32%
2020/07/01	0	0.00	17	12.07	12.00	-17	4,900	-0.35%
2020/06/30	0	0.00	2	11.85	11.90	-2	4,860	-0.04%
2020/06/29	0	0.00	2	11.65	11.70	-2	4,973	-0.04%
2020/06/24	7	11.76	0	0.00	11.70	7	4,964	0.14%
2020/06/23	7	11.81	6	12.03	11.80	1	4,968	0.02%
2020/06/22	6	11.98	7	12.04	11.90	-1	5,021	-0.02%
2020/06/19	29	11.93	40	12.06	11.90	-11	5,021	-0.22%
2020/06/18	1	12.35	305	12.13	12.35	-304	4,862	-6.25%	大賣/鉅額交易
2020/06/17	2	11.75	10	11.79	11.80	-8	4,782	-0.17%
2020/06/16	5	11.70	4	11.73	11.80	1	4,799	0.02%
2020/06/15	0	0.00	2	11.45	11.40	-2	4,795	-0.04%
2020/06/12	4	11.28	0	0.00	11.40	4	4,819	0.08%
2020/06/11	56	11.66	0	0.00	11.70	56	4,832	1.16%
2020/06/10	6	11.98	12	12.00	11.90	-6	4,818	-0.12%
2020/06/09	2	12.03	0	0.00	12.10	2	4,890	0.04%
2020/06/08	8	12.21	2	12.50	12.20	6	4,926	0.12%
2020/06/05	0	0.00	4	12.28	12.30	-4	4,906	-0.08%
2020/06/04	2	12.05	2	12.20	12.05	0	4,873	0.00%
2020/06/03	33	12.10	90	12.08	12.10	-57	4,815	-1.18%
2020/06/02	4	12.00	2	12.20	12.00	2	4,804	0.04%
2020/06/01	33	12.18	15	12.10	12.10	18	4,924	0.37%
2020/05/29	54	11.90	4	12.08	11.85	50	4,863	1.03%
2020/05/28	4	11.80	6	11.98	11.75	-2	4,826	-0.04%
2020/05/27	2	11.65	0	0.00	11.75	2	4,777	0.04%
2020/05/26	101	11.94	13	11.79	11.70	88	4,782	1.84%	大買/
2020/05/22	0	0.00	3	11.45	11.55	-3	4,804	-0.06%
2020/05/21	60	11.55	65	11.49	11.40	-5	4,797	-0.10%
2020/05/20	10	11.35	2	11.45	11.20	8	4,760	0.17%
2020/05/19	5	11.36	22	11.45	11.30	-17	4,741	-0.36%
2020/05/18	4	11.25	0	0.00	11.30	4	4,741	0.08%
2020/05/15	3	11.55	1	11.45	11.50	2	4,732	0.04%
2020/05/14	32	11.93	67	11.95	11.70	-35	4,704	-0.74%
2020/05/13	23	12.00	0	0.00	12.10	23	4,681	0.49%
2020/05/12	5	12.24	239	12.23	12.15	-234	4,672	-5.01%	大賣/鉅額交易
2020/05/11	4	12.45	230	12.40	12.40	-226	4,636	-4.87%	大賣/鉅額交易
2020/05/08	287	12.78	45	12.69	12.60	242	4,567	5.30%	大買/鉅額交易
2020/05/07	6	11.90	14	11.94	12.00	-8	4,307	-0.19%
2020/05/06	6	11.83	24	11.83	11.75	-18	4,292	-0.42%
2020/05/05	6	12.04	1	12.10	11.95	5	4,264	0.12%
2020/05/04	6	12.05	3	12.05	12.00	3	4,298	0.07%
2020/04/30	2	12.43	40	12.37	12.35	-38	4,270	-0.89%
2020/04/29	50	12.60	63	12.24	12.25	-13	4,229	-0.31%
2020/04/28	10	11.91	5	11.85	11.90	5	4,133	0.12%
2020/04/27	119	12.14	16	12.05	12.00	103	4,184	2.46%	大買/鉅額交易
2020/04/24	66	12.08	184	11.95	11.90	-118	4,223	-2.79%	大賣/鉅額交易
2020/04/23	367	12.15	45	11.97	12.25	322	4,130	7.80%	大買/鉅額交易
2020/04/22	17	10.95	13	11.04	11.15	4	3,913	0.10%
2020/04/21	12	11.05	24	10.87	10.85	-12	3,895	-0.31%
2020/04/20	1	11.35	2	11.45	11.45	-1	3,862	-0.03%
2020/04/17	276	11.75	34	11.65	11.35	242	3,884	6.23%	大買/鉅額交易
2020/04/16	32	10.93	1	11.05	11.30	31	3,743	0.83%
2020/04/15	32	10.56	1	10.60	10.80	31	3,609	0.86%
2020/04/14	0	0.00	1	10.35	10.30	-1	3,605	-0.03%
2020/04/13	1	10.10	0	0.00	10.05	1	3,592	0.03%
2020/04/10	0	0.00	10	10.40	10.35	-10	3,591	-0.28%
2020/04/09	1	10.30	0	0.00	10.35	1	3,620	0.03%
2020/04/07	0	0.00	5	10.05	10.25	-5	3,657	-0.14%
2020/04/01	0	0.00	2	9.76	9.80	-2	3,564	-0.06%
2020/03/31	16	9.78	22	9.83	9.69	-6	3,542	-0.17%
2020/03/27	7	9.64	8	9.78	9.42	-1	3,426	-0.03%
2020/03/26	9	9.54	2	9.82	9.53	7	3,439	0.20%
2020/03/25	11	9.41	20	9.59	9.56	-9	3,470	-0.26%
2020/03/24	0	0.00	5	8.85	8.91	-5	3,419	-0.15%
2020/03/20	14	8.62	1	8.75	8.81	13	3,384	0.38%
2020/03/19	3	8.37	26	8.20	8.01	-23	3,359	-0.68%
2020/03/18	8	9.09	0	0.00	8.90	8	3,326	0.24%
2020/03/17	1	9.22	0	0.00	8.90	1	3,297	0.03%
2020/03/16	2	9.90	2	10.08	9.82	0	3,292	0.00%
2020/03/13	5	10.12	111	10.05	10.20	-106	3,247	-3.26%	大賣/鉅額交易
2020/03/12	10	11.55	7	11.56	11.15	3	3,170	0.09%
2020/03/11	4	12.40	9	12.57	12.15	-5	3,241	-0.15%
2020/03/10	11	12.19	16	12.17	12.35	-5	3,230	-0.15%
2020/03/09	8	12.78	5	12.56	12.35	3	3,264	0.09%
2020/03/06	15	13.25	72	13.23	13.30	-57	3,237	-1.76%
2020/03/05	238	13.46	183	13.50	13.40	55	3,257	1.69%	大買/大賣/
2020/03/04	4	12.90	0	0.00	12.80	4	3,125	0.13%
2020/03/03	0	0.00	19	12.99	12.90	-19	3,140	-0.60%
2020/03/02	23	12.47	54	12.74	12.75	-31	3,202	-0.97%
2020/02/27	1	12.90	0	0.00	12.80	1	3,187	0.03%
2020/02/26	0	0.00	6	13.00	13.15	-6	3,173	-0.19%
2020/02/25	5	12.82	11	12.60	13.00	-6	3,114	-0.19%
2020/02/24	12	12.99	13	12.85	12.95	-1	3,111	-0.03%
2020/02/21	14	13.23	0	0.00	13.20	14	3,122	0.45%
2020/02/19	2	13.20	10	13.10	13.25	-8	3,295	-0.24%
2020/02/18	0	0.00	10	13.05	13.05	-10	3,342	-0.30%
2020/02/17	2	13.15	45	13.17	13.05	-43	3,388	-1.27%
2020/02/14	44	13.48	0	0.00	13.35	44	3,417	1.29%
2020/02/13	3	13.33	63	13.47	13.30	-60	3,428	-1.75%
2020/02/12	74	13.40	47	13.36	13.40	27	3,476	0.78%
2020/02/11	6	13.30	49	13.22	13.20	-43	3,486	-1.23%
2020/02/10	59	13.13	41	13.05	13.15	18	3,529	0.51%
2020/02/07	59	13.28	28	13.21	13.25	31	3,620	0.86%
2020/02/06	35	13.47	89	13.38	13.50	-54	3,653	-1.48%
2020/02/05	90	13.24	19	12.95	13.40	71	3,642	1.95%
2020/02/04	15	12.55	1	12.40	12.80	14	3,548	0.39%
2020/02/03	1	12.00	42	12.22	12.25	-41	3,550	-1.15%
2020/01/31	13	13.52	25	13.13	13.10	-12	3,493	-0.34%
2020/01/30	23	13.56	13	13.55	13.50	10	3,452	0.29%
2020/01/20	50	15.24	72	15.22	14.95	-22	3,383	-0.65%
2020/01/17	14	15.24	65	15.19	15.35	-51	3,311	-1.54%
2020/01/16	4	15.18	55	15.13	15.20	-51	3,301	-1.54%
2020/01/15	59	15.26	31	15.14	15.15	28	3,290	0.85%
2020/01/14	108	15.07	111	15.13	15.00	-3	3,276	-0.09%	大買/大賣/
2020/01/13	152	15.07	40	14.87	15.30	112	3,257	3.44%	大買/鉅額交易
2020/01/10	49	15.05	20	15.00	14.85	29	3,281	0.88%
2020/01/09	17	14.90	203	14.73	14.75	-186	3,267	-5.69%	大賣/鉅額交易
2020/01/08	228	14.71	3	14.90	14.75	225	3,299	6.82%	大買/鉅額交易
2020/01/07	11	14.70	10	14.60	14.60	1	3,265	0.03%
2020/01/06	1	14.85	0	0.00	14.75	1	3,359	0.03%
2020/01/03	7	15.01	1	15.30	15.00	6	3,601	0.17%
2020/01/02	25	15.42	28	15.43	15.25	-3	3,583	-0.08%
2019/12/30	1	14.85	0	0.00	14.85	1	3,496	0.03%
2019/12/27	8	15.05	0	0.00	15.00	8	3,526	0.23%
2019/12/26	5	15.10	0	0.00	15.10	5	3,525	0.14%
2019/12/24	8	15.24	1	15.40	15.30	7	3,692	0.19%
2019/12/23	3	15.32	0	0.00	15.25	3	3,724	0.08%
2019/12/20	15	15.31	29	15.32	15.20	-14	3,719	-0.38%
2019/12/19	1	14.80	0	0.00	14.95	1	3,789	0.03%
2019/12/18	2	15.00	0	0.00	14.90	2	3,895	0.05%
2019/12/17	0	0.00	6.9	15.04	15.10	-6.9	3,949	-0.17%
2019/12/16	17	15.06	1	15.05	15.10	16	3,997	0.40%
2019/12/13	7	14.70	0	0.00	14.60	7	4,080	0.17%
2019/12/12	1	14.90	0	0.00	14.80	1	4,131	0.02%
2019/12/11	1	14.85	0	0.00	14.80	1	4,231	0.02%
2019/12/10	3	15.10	0	0.00	15.10	3	4,584	0.07%
2019/12/09	10	15.15	1	15.20	15.10	9	4,619	0.19%
2019/12/06	12	15.20	0	0.00	15.20	12	4,706	0.25%
2019/12/04	75	15.80	45	16.08	15.80	30	4,646	0.65%
2019/12/03	58	15.76	2	15.88	15.95	56	4,633	1.21%
2019/12/02	12	15.30	0	0.00	15.30	12	4,675	0.26%
2019/11/29	8	15.86	0	0.00	15.70	8	4,700	0.17%
2019/11/28	10	16.03	27	16.10	16.05	-17	4,861	-0.35%
2019/11/27	162	15.94	127	16.14	16.10	35	5,212	0.67%	大買/大賣/
2019/11/25	1	15.75	10	15.80	15.80	-9	5,775	-0.16%
2019/11/20	0	0.00	5	15.80	15.90	-5	6,359	-0.08%
2019/11/19	11	16.05	2	16.20	16.00	9	6,519	0.14%
2019/11/18	10	15.70	0	0.00	15.75	10	6,606	0.15%
2019/11/15	1	15.40	3	15.27	15.30	-2	6,786	-0.03%
2019/11/14	6	14.83	0	0.00	14.95	6	7,293	0.08%
2019/11/13	9	15.28	0.1	15.10	15.10	8.9	7,387	0.12%
2019/11/12	11	14.65	11	14.82	14.65	0	7,575	0.00%
2019/11/08	20	15.15	20	15.20	15.20	0	7,774	0.00%
2019/11/07	65	15.29	64	15.20	15.45	1	7,983	0.01%
2019/11/06	7	15.18	10	15.80	15.25	-3	8,107	-0.04%
2019/11/04	10	16.20	3	16.05	16.10	7	8,057	0.09%
2019/11/01	5	16.18	0	0.00	16.20	5	8,226	0.06%
2019/10/31	0	0.00	96	16.40	16.40	-96	8,334	-1.15%
2019/10/30	1	16.20	50	16.35	16.20	-49	8,320	-0.59%
2019/10/29	0	0.00	20	16.35	16.15	-20	8,328	-0.24%
2019/10/28	2	16.45	5	16.30	16.30	-3	8,370	-0.04%
2019/10/25	0	0.00	1.4	16.48	16.50	-1.4	8,429	-0.02%
2019/10/24	0	0.00	10	16.27	16.35	-10	8,454	-0.12%
2019/10/21	0	0.00	10	16.10	16.05	-10	8,711	-0.11%
2019/10/18	21	16.09	31	16.25	16.05	-10	8,739	-0.11%
2019/10/17	0	0.00	40	15.90	15.95	-40	8,777	-0.46%
2019/10/16	10	15.95	50	16.05	15.95	-40	8,778	-0.46%
2019/10/15	17	16.19	27	16.19	16.20	-10	8,782	-0.11%
2019/10/14	2	16.15	22	16.16	15.95	-20	8,814	-0.23%
2019/10/09	49	16.22	9	16.35	16.00	40	8,838	0.45%
2019/10/08	13	17.30	1	17.30	17.30	12	8,714	0.14%
2019/10/07	10	17.45	10	17.75	17.45	0	8,875	0.00%
2019/10/04	12	17.65	20	17.75	17.55	-8	8,956	-0.09%
2019/10/03	0	0.00	20	17.60	17.80	-20	9,111	-0.22%
2019/10/02	27	17.45	10	17.55	17.45	17	9,082	0.19%
2019/10/01	38	17.38	27	17.44	17.35	11	9,072	0.12%
2019/09/27	31	17.47	20	17.55	17.40	11	9,028	0.12%
2019/09/26	25	18.01	10	18.05	18.00	15	8,932	0.17%
2019/09/25	20	18.20	0	0.00	18.15	20	8,918	0.22%
2019/09/24	32	18.57	45	18.62	18.30	-13	8,980	-0.14%
2019/09/23	25	18.36	11	18.58	18.75	14	8,829	0.16%
2019/09/20	10	18.33	331	18.36	18.30	-321	8,741	-3.67%	大賣/鉅額交易
2019/09/19	4	18.43	0	0.00	18.45	4	8,677	0.05%
2019/09/18	27	18.61	40	18.78	18.55	-13	8,635	-0.15%
2019/09/17	11	18.56	0	0.00	18.65	11	8,533	0.13%
2019/09/16	30	18.30	18	18.40	18.20	12	8,473	0.14%
2019/09/12	128	18.78	139	18.74	18.65	-11	8,453	-0.13%	大買/大賣/
2019/09/11	33	18.18	10	18.20	18.25	23	8,047	0.29%
2019/09/10	32	18.24	18	18.27	18.00	14	8,001	0.17%
2019/09/09	14	18.39	71	18.35	18.40	-57	7,886	-0.72%
2019/09/06	6	18.45	41	18.41	18.30	-35	7,857	-0.45%
2019/09/05	81	18.23	36	18.24	18.20	45	7,801	0.58%
2019/09/04	20	18.24	16	18.30	18.20	4	7,761	0.05%
2019/09/03	10	18.35	45	18.15	18.10	-35	7,700	-0.45%
2019/09/02	108	18.30	23	18.34	18.35	85	7,654	1.11%	大買/
2019/08/30	192	18.81	77	18.85	18.55	115	7,474	1.54%	大買/鉅額交易
2019/08/29	46	18.70	171	18.74	19.00	-125	7,108	-1.76%	大賣/鉅額交易
2019/08/28	10	18.00	117	17.95	17.75	-107	6,666	-1.61%	大賣/鉅額交易
2019/08/27	58	18.38	95	18.47	18.30	-37	6,461	-0.57%
2019/08/26	100	18.13	36	18.17	18.20	64	6,306	1.01%
2019/08/23	110	18.52	141	18.50	18.45	-31	6,118	-0.51%	大買/大賣/
2019/08/22	100	18.06	144	18.11	18.15	-44	5,847	-0.75%	大賣/
2019/08/21	241	17.91	114	17.90	17.95	127	5,674	2.24%	大買/大賣/鉅額交易
2019/08/20	46	17.73	61	18.11	17.65	-15	5,477	-0.27%
2019/08/19	214	17.69	345.2	17.79	17.80	-131.2	5,252	-2.50%	大買/大賣/鉅額交易
2019/08/16	24	17.12	18	16.97	16.95	6	4,986	0.12%
2019/08/15	73	16.96	40	17.00	17.00	33	4,869	0.68%
2019/08/14	0	0.00	33	16.86	16.85	-33	4,660	-0.71%
2019/08/12	70	16.47	32	16.56	16.25	38	4,451	0.85%
2019/08/08	0	0.00	16	16.08	16.20	-16	4,229	-0.38%
2019/08/07	20	15.70	79	15.50	15.70	-59	4,119	-1.43%
2019/08/06	34	15.12	10	15.35	15.25	24	4,157	0.58%
2019/08/05	56	15.96	17	15.70	15.55	39	4,153	0.94%
2019/08/02	30	15.30	0	0.00	15.90	30	4,055	0.74%
2019/08/01	2	15.50	0	0.00	15.55	2	3,981	0.05%
2019/07/31	0	0.00	10	15.55	15.55	-10	3,983	-0.25%
2019/07/30	24	15.96	5	15.60	15.60	19	3,978	0.48%
2019/07/29	11	16.00	30	16.07	16.10	-19	3,930	-0.48%
2019/07/26	16	15.50	12	15.86	15.90	4	3,855	0.10%
2019/07/25	82	16.01	279	15.93	15.70	-197	3,794	-5.19%	大賣/鉅額交易
2019/07/24	257	15.72	60	15.76	15.65	197	3,630	5.43%	大買/鉅額交易
2019/07/23	10	15.53	12	15.76	15.35	-2	3,598	-0.06%
2019/07/22	0	0.00	10	15.68	15.60	-10	3,567	-0.28%
2019/07/19	27	15.39	75.4	15.60	15.60	-48.4	3,657	-1.32%
2019/07/17	30	15.20	1	15.45	15.35	29	3,608	0.80%
2019/07/16	45	15.57	0	0.00	15.50	45	3,690	1.22%
2019/07/15	65	15.81	73	15.91	15.55	-8	3,692	-0.22%
2019/07/12	70	15.50	100	15.55	15.50	-30	3,659	-0.82%
2019/07/11	80	15.15	1	15.50	15.35	79	3,594	2.20%
2019/07/10	2	14.90	0	0.00	14.85	2	3,475	0.06%
2019/07/09	1	15.05	285	14.80	14.90	-284	3,498	-8.12%	大賣/鉅額交易
2019/07/08	15	14.47	0	0.00	14.45	15	3,582	0.42%
2019/07/04	0	0.00	311	14.40	14.40	-311	4,030	-7.72%	大賣/鉅額交易
2019/07/03	3	14.45	0	0.00	14.45	3	4,297	0.07%
2019/07/01	20	14.55	536	14.53	14.90	-516	4,471	-11.54%	大賣/鉅額交易
2019/06/28	25	14.44	40	14.44	14.30	-15	4,444	-0.34%
2019/06/27	2	14.25	12	14.20	14.20	-10	4,598	-0.22%
2019/06/26	15	14.31	0	0.00	14.25	15	4,784	0.31%
2019/06/25	14	14.21	10	14.20	14.25	4	4,946	0.08%
2019/06/21	1	14.90	0	0.00	14.40	1	5,351	0.02%
2019/06/20	64	14.77	87	14.77	14.90	-23	5,540	-0.42%
2019/06/18	0	0.00	20	14.20	14.20	-20	5,504	-0.36%
2019/06/11	0	0.00	3	14.90	14.70	-3	6,041	-0.05%
2019/06/10	0	0.00	14	14.69	14.80	-14	6,101	-0.23%
2019/05/31	0	0.00	3	14.55	14.45	-3	6,390	-0.05%
2019/05/30	0	0.00	16	14.45	14.45	-16	6,394	-0.25%
2019/05/27	0	0.00	0.2	13.90	13.90	-0.2	6,510	0.00%
2019/05/23	58.2	14.60	163	14.33	13.85	-104.8	6,603	-1.59%	大賣/鉅額交易
2019/05/22	1	14.00	40	14.05	14.20	-39	6,318	-0.62%
2019/05/21	2	13.80	0	0.00	13.80	2	6,356	0.03%
2019/05/20	25	13.29	40	13.60	13.30	-15	6,351	-0.24%
2019/05/17	60	13.89	0	0.00	13.60	60	6,368	0.94%
2019/05/15	7	14.19	1.1	14.29	14.15	5.9	6,486	0.09%
2019/05/14	227	13.68	4	13.13	13.80	223	6,587	3.39%	大買/鉅額交易
2019/05/13	94	13.88	261	14.10	13.70	-167	6,587	-2.54%	大賣/鉅額交易
2019/05/10	2	14.40	0	0.00	14.15	2	6,535	0.03%
2019/05/09	12	15.02	123	15.13	14.90	-111	6,436	-1.72%	大賣/鉅額交易
2019/05/08	10	15.20	36	15.30	15.25	-26	6,385	-0.41%
2019/05/07	1	15.45	41	15.43	15.45	-40	6,383	-0.63%
2019/05/06	0	0.00	162	15.50	15.45	-162	6,377	-2.54%	大賣/鉅額交易
2019/05/03	3	15.97	3	15.95	15.95	0	6,356	0.00%
2019/05/02	0	0.00	2	15.68	15.70	-2	6,340	-0.03%
2019/04/30	0	0.00	11	15.85	16.00	-11	6,338	-0.17%
2019/04/29	0.4	15.60	85	15.61	15.60	-84.6	6,337	-1.33%
2019/04/26	10	15.60	159	15.67	15.85	-149	6,292	-2.37%	大賣/鉅額交易
2019/04/25	12	16.35	305	15.93	16.00	-293	6,249	-4.69%	大賣/鉅額交易
2019/04/24	7	16.54	25	16.70	16.50	-18	6,127	-0.29%
2019/04/23	38	16.88	45	16.96	16.80	-7	6,085	-0.12%
2019/04/22	93	16.87	248	17.04	17.05	-155	6,054	-2.56%	大賣/鉅額交易
2019/04/19	80	16.64	5	16.55	16.65	75	5,979	1.25%
2019/04/18	50	16.57	75	16.72	16.30	-25	5,908	-0.42%
2019/04/17	10	16.35	0	0.00	16.35	10	5,789	0.17%
2019/04/16	60	16.39	252	16.34	16.35	-192	5,718	-3.36%	大賣/鉅額交易
2019/04/15	376	16.09	141	16.28	16.30	235	5,664	4.15%	大買/大賣/鉅額交易
2019/04/12	734	16.71	5	16.77	15.85	729	5,538	13.16%	大買/鉅額交易
2019/04/11	281	17.03	178	17.01	17.10	103	5,264	1.96%	大買/大賣/鉅額交易
2019/04/10	13	17.38	51	17.45	17.50	-38	5,064	-0.75%
2019/04/09	166	16.74	13	17.29	17.05	153	4,794	3.19%	大買/鉅額交易
2019/04/08	294	16.16	412	16.16	16.50	-118	4,518	-2.61%	大買/大賣/鉅額交易
2019/04/03	0	0.00	5.7	16.04	16.10	-5.7	4,359	-0.13%
2019/04/02	5	15.80	107	15.72	15.85	-102	4,295	-2.37%	大賣/鉅額交易
2019/04/01	333	16.37	1,068	15.88	15.80	-735	4,216	-17.43%	大買/大賣/鉅額交易
2019/03/29	1,651	16.41	8	16.49	15.90	1,643	4,027	40.79%	大買/鉅額交易
2019/03/28	1,083	16.42	85	16.44	16.20	998	3,821	26.12%	大買/鉅額交易
2019/03/27	720	16.03	457	15.97	15.90	263	3,668	7.17%	大買/大賣/鉅額交易
2019/03/26	427	16.13	257	16.03	16.10	170	3,533	4.81%	大買/大賣/鉅額交易
2019/03/25	355	15.11	57	14.60	15.05	298	3,254	9.16%	大買/鉅額交易
2019/03/22	50	14.50	0	0.00	14.50	50	3,050	1.64%
2019/03/21	0	0.00	1	14.70	14.70	-1	3,007	-0.03%
2019/03/20	1	14.95	20	14.93	14.85	-19	3,008	-0.63%
2019/03/19	0	0.00	217	15.01	14.75	-217	2,993	-7.25%	大賣/鉅額交易
2019/03/18	197	14.80	403	14.88	14.90	-206	2,952	-6.98%	大買/大賣/鉅額交易
2019/03/15	2	15.35	50	14.99	14.95	-48	2,834	-1.69%
2019/03/14	581	14.64	75	14.51	14.65	506	2,557	19.78%	大買/鉅額交易
2019/03/13	4	14.15	66	14.13	14.25	-62	2,503	-2.48%
2019/03/12	66	14.61	10	14.68	14.55	56	2,503	2.24%
2019/03/11	0	0.00	7	14.02	13.90	-7	2,460	-0.28%
2019/03/08	3	13.35	40	13.54	13.60	-37	2,421	-1.53%
2019/03/07	0	0.00	13	13.52	13.45	-13	2,455	-0.53%
2019/03/06	2	13.80	0	0.00	13.80	2	2,457	0.08%
2019/03/04	0	0.00	6	13.90	13.90	-6	2,486	-0.24%
2019/02/27	15	14.38	260	14.35	14.20	-245	2,530	-9.68%	大賣/鉅額交易
2019/02/26	2	14.05	441	14.31	14.10	-439	2,496	-17.58%	大賣/鉅額交易
2019/02/25	85	13.90	31	14.54	14.65	54	2,409	2.24%
2019/02/22	1	13.80	13	13.77	13.70	-12	2,313	-0.52%
2019/02/21	10	13.60	20	13.76	13.70	-10	2,316	-0.43%
2019/02/20	0	0.00	2	13.35	13.85	-2	2,340	-0.09%
2019/02/19	4	13.65	0	0.00	13.65	4	2,304	0.17%
2019/02/18	45	13.76	102	13.59	13.60	-57	2,382	-2.39%	大賣/
2019/02/15	114	14.00	0	0.00	14.00	114	2,337	4.88%	大買/鉅額交易
2019/02/14	88	13.60	98	13.49	13.60	-10	2,240	-0.45%
2019/02/13	291	13.86	160	13.57	13.70	131	2,261	5.79%	大買/大賣/鉅額交易
2019/02/12	197	13.34	11.3	13.23	13.60	185.7	2,123	8.74%	大買/鉅額交易
2019/02/11	0	0.00	51	12.20	12.40	-51	2,025	-2.52%
2019/01/30	0	0.00	32	12.14	12.10	-32	2,040	-1.57%
2019/01/29	0	0.00	7	12.20	12.20	-7	2,107	-0.33%
2019/01/28	0	0.00	72	12.25	12.25	-72	2,285	-3.15%
2019/01/25	0	0.00	76	12.09	12.25	-76	2,303	-3.30%
2019/01/24	0	0.00	42	12.08	11.95	-42	2,323	-1.81%
2019/01/22	0	0.00	65	12.20	12.15	-65	2,541	-2.56%
2019/01/21	3	12.30	0	0.00	12.35	3	2,569	0.12%
2019/01/18	137	12.36	94	12.40	12.65	43	2,578	1.67%	大買/
2019/01/16	0	0.00	39	12.27	12.20	-39	2,758	-1.41%
2019/01/15	0	0.00	44	12.37	12.25	-44	2,947	-1.49%
2019/01/14	72	12.31	116	12.32	12.45	-44	3,127	-1.41%	大賣/
2019/01/11	145	12.65	234	12.71	12.70	-89	3,224	-2.76%	大買/大賣/
2019/01/10	0	0.00	7	12.09	12.05	-7	3,243	-0.22%
2019/01/09	0	0.00	1	12.25	12.15	-1	3,488	-0.03%
2019/01/08	0	0.00	87	12.28	12.25	-87	3,667	-2.37%
2019/01/07	0	0.00	8	12.30	12.30	-8	3,956	-0.20%
2019/01/04	0	0.00	6	11.95	12.00	-6	4,354	-0.14%
2018/12/28	20	11.70	0	0.00	11.80	20	5,283	0.38%
2018/12/26	8	11.80	0	0.00	11.80	8	5,659	0.14%
2018/12/25	75	11.99	0	0.00	11.90	75	5,693	1.32%
2018/12/24	10.1	12.30	44	12.31	12.30	-33.9	5,691	-0.59%
2018/12/22	50	12.25	0	0.00	12.35	50	5,704	0.88%
2018/12/20	61	12.35	0	0.00	12.20	61	5,809	1.05%
2018/12/19	133	12.62	0	0.00	12.50	133	5,939	2.24%	大買/鉅額交易
2018/12/18	0	0.00	2.5	12.60	12.45	-2.5	5,952	-0.04%
2018/12/14	20	12.40	0	0.00	12.40	20	5,999	0.33%
2018/12/11	10	12.25	0	0.00	12.25	10	6,019	0.17%
2018/12/07	0	0.00	0.1	12.40	12.45	-0.1	6,105	0.00%
2018/12/06	421	12.29	0	0.00	12.15	421	6,146	6.85%	大買/鉅額交易
2018/12/05	32	12.42	106	12.45	12.70	-74	6,111	-1.21%	大賣/
2018/12/04	195.1	12.86	239.9	12.55	12.90	-44.7	6,048	-0.74%	大買/大賣/
2018/12/03	271.5	11.75	0	0.00	11.75	271.5	5,846	4.64%	大買/鉅額交易
2018/11/21	4	7.25	42	7.25	7.35	-38	5,869	-0.65%
2018/11/20	0	0.00	30	7.50	7.45	-30	5,854	-0.51%
2018/11/15	5	7.32	1	7.38	7.40	4	5,877	0.07%
2018/11/13	1	7.60	0	0.00	7.62	1	5,840	0.02%
2018/11/12	0	0.00	1	7.78	7.80	-1	5,870	-0.02%
2018/11/09	4	7.79	0	0.00	7.61	4	5,897	0.07%
2018/11/08	11	7.99	0	0.00	7.80	11	5,924	0.19%
2018/11/07	21	7.92	133	7.82	7.90	-112	5,917	-1.89%	大賣/鉅額交易
2018/11/06	7	8.01	3	7.89	7.90	4	5,979	0.07%
2018/11/05	131	7.84	0	0.00	7.84	131	5,940	2.21%	大買/鉅額交易
2018/11/02	12	7.14	20	7.10	7.13	-8	5,968	-0.13%
2018/10/30	10	6.80	0	0.00	6.77	10	6,229	0.16%
2018/10/26	10	7.01	259	6.77	6.88	-249	6,212	-4.01%	大賣/鉅額交易
2018/10/25	13	7.00	0	0.00	6.88	13	6,157	0.21%
2018/10/23	10	7.94	0	0.00	7.78	10	5,980	0.17%
2018/10/22	9	7.85	3	7.83	7.85	6	5,980	0.10%
2018/10/19	15	8.00	30	7.93	7.99	-15	5,926	-0.25%
2018/10/18	31	8.49	2	8.52	8.52	29	5,798	0.50%
2018/10/17	5	8.81	0	0.00	8.62	5	5,781	0.09%
2018/10/16	8	8.83	0	0.00	8.74	8	5,819	0.14%
2018/10/12	17	8.57	60	8.52	8.65	-43	5,787	-0.74%
2018/10/11	65	8.98	508	8.98	8.98	-443	5,742	-7.71%	大賣/鉅額交易
2018/10/09	5	10.00	469	10.16	9.97	-464	5,893	-7.87%	大賣/鉅額交易
2018/10/08	501	10.30	35	10.23	10.30	466	6,220	7.49%	大買/鉅額交易
2018/10/05	391	10.57	235	10.46	10.70	156	6,270	2.49%	大買/大賣/鉅額交易
2018/10/04	365	11.39	108	11.39	11.30	257	6,077	4.23%	大買/大賣/鉅額交易
2018/10/03	606	12.21	868	12.32	12.00	-262	5,960	-4.40%	大買/大賣/鉅額交易
2018/10/02	1,483	11.91	300	11.69	12.50	1,183	5,819	20.33%	大買/大賣/鉅額交易
2018/10/01	551	11.67	427	11.65	11.50	124	5,625	2.20%	大買/大賣/鉅額交易
2018/09/28	355	11.48	109	11.26	11.20	246	5,497	4.47%	大買/大賣/鉅額交易
2018/09/27	2,807	11.58	1,724	11.47	11.40	1,083	5,304	20.42%	大買/大賣/鉅額交易
2018/09/26	1,020	11.22	118	11.30	11.30	902	4,790	18.83%	大買/大賣/鉅額交易
2018/09/25	646	10.28	5	10.35	10.30	641	4,541	14.11%	大買/鉅額交易
2018/09/20	0	0.00	5	9.85	9.89	-5	4,568	-0.11%
2018/09/19	2	9.98	0	0.00	10.00	2	4,598	0.04%
2018/09/18	10	10.08	120	10.02	10.00	-110	4,610	-2.39%	大賣/鉅額交易
2018/09/17	122	10.38	0	0.00	10.45	122	4,633	2.63%	大買/鉅額交易
2018/09/14	400	10.62	5	10.50	10.60	395	4,725	8.36%	大買/鉅額交易
2018/09/13	0	0.00	5	10.15	10.00	-5	4,686	-0.11%
2018/09/12	2	9.93	30	9.90	9.93	-28	4,707	-0.59%
2018/09/11	13	9.76	47	9.63	10.10	-34	4,723	-0.72%
2018/09/07	37	9.69	11	10.01	9.66	26	4,687	0.55%
2018/09/06	21	9.76	87	9.96	9.98	-66	4,722	-1.40%
2018/09/05	116	9.79	0	0.00	9.67	116	4,828	2.40%	大買/鉅額交易
2018/09/04	41	9.99	0	0.00	9.99	41	4,847	0.85%
2018/09/03	86	10.04	0	0.00	10.10	86	4,980	1.73%
2018/08/31	2	10.33	12	10.35	10.35	-10	5,074	-0.20%
2018/08/30	2	10.33	0	0.00	10.30	2	5,245	0.04%
2018/08/29	6	10.27	0	0.00	10.20	6	5,333	0.11%
2018/08/28	2	10.30	10	10.25	10.35	-8	5,480	-0.15%
2018/08/27	190	10.12	0	0.00	10.15	190	5,736	3.31%	大買/鉅額交易
2018/08/24	59	10.13	0	0.00	10.15	59	6,040	0.98%
2018/08/23	2	10.23	5	10.30	10.20	-3	6,359	-0.05%
2018/08/22	15	10.15	1	10.30	10.40	14	6,594	0.21%
2018/08/21	6	10.24	0	0.00	10.30	6	6,642	0.09%
2018/08/20	2	10.25	50	10.25	10.25	-48	6,635	-0.72%
2018/08/17	71	10.38	10	10.53	10.25	61	6,617	0.92%
2018/08/16	50	10.42	0	0.00	10.50	50	6,584	0.76%
2018/08/15	14	10.21	0	0.00	10.20	14	6,551	0.21%
2018/08/14	5	10.30	0	0.00	10.40	5	6,503	0.08%
2018/08/13	9	10.18	20	10.48	10.45	-11	6,475	-0.17%
2018/08/08	75	11.25	30	10.93	11.05	45	6,357	0.71%
2018/08/07	22	10.59	0	0.00	10.55	22	6,185	0.36%
2018/08/06	0	0.00	5	10.50	11.00	-5	6,114	-0.08%
2018/08/03	10	10.10	1	10.00	10.10	9	5,991	0.15%
2018/08/02	8	10.30	0	0.00	10.20	8	5,967	0.13%
2018/07/31	2	10.33	30	10.30	10.35	-28	5,921	-0.47%
2018/07/30	0	0.00	10	10.25	10.25	-10	5,907	-0.17%
2018/07/27	0	0.00	25	10.42	10.45	-25	5,895	-0.42%
2018/07/26	5	10.22	10	10.35	10.20	-5	5,871	-0.09%
2018/07/24	9	10.27	10	10.30	10.30	-1	5,821	-0.02%
2018/07/23	25	10.34	3	10.33	10.20	22	5,801	0.38%
2018/07/20	0	0.00	14	10.72	10.65	-14	5,735	-0.24%
2018/07/19	2	10.70	0	0.00	10.70	2	5,692	0.04%
2018/07/18	25	11.00	60	11.65	11.05	-35	5,578	-0.63%
2018/07/17	52	11.93	143	11.88	11.65	-91	5,430	-1.68%	大賣/
2018/07/16	547	11.75	296	11.74	11.90	251	5,096	4.92%	大買/大賣/鉅額交易
2018/07/13	40	11.02	1	11.10	10.85	39	4,651	0.84%
2018/07/12	7	10.79	0	0.00	10.80	7	4,529	0.15%
2018/07/11	5	10.70	0	0.00	10.80	5	4,484	0.11%
2018/07/10	19	10.85	0	0.00	10.80	19	4,425	0.43%
2018/07/09	10	10.90	7	10.41	10.80	3	4,279	0.07%
2018/07/06	6	9.65	10	9.71	10.00	-4	4,070	-0.10%
2018/07/05	10	9.74	0	0.00	9.65	10	4,052	0.25%
2018/07/04	8	9.99	0	0.00	9.78	8	4,054	0.20%
2018/07/03	5	10.00	0	0.00	9.95	5	4,044	0.12%
2018/07/02	36	10.15	0	0.00	10.00	36	3,983	0.90%
2018/06/29	0	0.00	5	10.20	10.15	-5	3,924	-0.13%
2018/06/26	27	10.06	0	0.00	10.05	27	3,780	0.71%
2018/06/25	11	10.53	10	10.65	10.35	1	3,702	0.03%
2018/06/22	5	9.72	17	10.12	10.35	-12	3,560	-0.34%
2018/06/21	0	0.00	5	9.97	9.94	-5	3,459	-0.14%
2018/06/20	5	9.70	0	0.00	9.55	5	3,422	0.15%
2018/06/19	0	0.00	5	9.95	9.83	-5	3,384	-0.15%
2018/06/15	12	9.77	0	0.00	9.77	12	3,363	0.36%
2018/06/14	5	9.81	0	0.00	9.72	5	3,376	0.15%
2018/06/13	10	10.35	5	10.20	10.00	5	3,319	0.15%
2018/06/12	5	9.70	300	9.73	9.70	-295	3,210	-9.19%	大賣/鉅額交易
2018/06/11	5	10.00	30	10.00	9.90	-25	3,108	-0.80%
2018/06/08	15	10.07	140	10.26	10.10	-125	2,953	-4.23%	大賣/鉅額交易
2018/06/07	1	11.05	107	10.86	10.60	-106	2,794	-3.79%	大賣/鉅額交易
2018/06/06	5	10.40	8	10.45	10.40	-3	2,613	-0.11%
2018/06/05	7	10.74	65	10.82	10.70	-58	2,513	-2.31%
2018/06/04	170	10.14	204	10.79	11.15	-34	2,354	-1.44%	大買/大賣/
2018/06/01	1,496	10.46	228	10.42	10.25	1,268	2,057	61.64%	大買/大賣/鉅額交易
2018/05/31	89	10.50	137	10.16	10.50	-48	1,723	-2.78%	大賣/
2018/05/30	189	9.55	169	9.37	9.55	20	1,379	1.45%	大買/大賣/
2018/05/29	149	8.69	30	8.69	8.69	119	1,125	10.57%	大買/鉅額交易
2018/05/28	30	7.94	0	0.00	7.90	30	1,017	2.95%
2018/05/24	2	7.85	0	0.00	7.78	2	1,002	0.20%
2018/05/18	0	0.00	5	8.00	7.88	-5	991	-0.50%
2018/05/17	5	7.45	0	0.00	7.84	5	1,001	0.50%
2018/05/16	42	7.61	0	0.00	7.66	42	971	4.32%
2018/05/15	10	7.99	0	0.00	8.01	10	916	1.09%
2018/05/11	0	0.00	12	8.14	8.11	-12	959	-1.25%
2018/05/08	3	8.09	0	0.00	8.11	3	978	0.31%
2018/04/27	10	8.16	0	0.00	8.12	10	1,002	1.00%
2018/04/26	10	8.17	15	8.17	8.12	-5	1,009	-0.50%
2018/04/24	15	8.25	0	0.00	8.20	15	1,019	1.47%
2018/04/23	10	8.50	0	0.00	8.46	10	1,015	0.98%
2018/04/18	44	8.59	0	0.00	8.61	44	1,026	4.29%
2018/04/17	13	8.65	0	0.00	8.61	13	1,028	1.26%
2018/04/16	30	8.72	0	0.00	8.75	30	1,047	2.86%
2018/04/13	1	8.75	0	0.00	8.75	1	1,055	0.09%
2018/04/12	12	8.85	0	0.00	8.78	12	1,069	1.12%
2018/04/11	0	0.00	30	8.85	8.94	-30	1,068	-2.81%
2018/04/10	20	9.03	0	0.00	9.01	20	1,053	1.90%
2018/04/09	49	8.57	0	0.00	8.74	49	1,023	4.79%
2018/03/28	0	0.00	61	8.65	8.65	-61	1,042	-5.85%
2018/03/23	13	8.70	0	0.00	8.70	13	1,090	1.19%
2018/03/21	6	9.11	104	9.11	9.10	-98	1,103	-8.88%	大賣/
2018/03/20	25	9.24	12	9.24	9.28	13	1,100	1.18%
2018/03/13	0	0.00	4	8.92	8.90	-4	1,080	-0.37%
2018/03/09	100	8.88	0	0.00	8.92	100	1,099	9.09%
2018/03/01	0.6	8.80	0	0.00	8.83	0.6	1,597	0.04%
2018/02/26	0.4	8.90	0	0.00	8.95	0.4	1,746	0.02%
2018/02/12	0	0.00	20	8.12	8.20	-20	2,261	-0.88%
2018/02/09	0	0.00	20	8.04	8.04	-20	2,269	-0.88%
2018/02/06	2	8.75	0	0.00	8.12	2	2,279	0.09%
2018/02/05	0	0.00	5	8.98	9.02	-5	2,231	-0.22%
2018/02/02	5	9.08	0	0.00	9.11	5	2,229	0.22%
2018/02/01	0	0.00	0.2	9.02	9.10	-0.2	2,227	-0.01%
2018/01/29	0	0.00	5	9.17	9.20	-5	2,228	-0.22%
2018/01/25	0	0.00	4	9.29	9.30	-4	2,244	-0.18%
2018/01/23	5	9.16	3	9.14	9.14	2	2,276	0.09%
2018/01/22	21	9.15	0	0.00	9.13	21	2,274	0.92%
2018/01/19	5	9.18	0	0.00	9.19	5	2,298	0.22%
2018/01/18	0	0.00	1	9.33	9.28	-1	2,288	-0.04%
2018/01/16	5	9.15	0	0.00	9.18	5	2,276	0.22%
2018/01/12	4	9.21	0	0.00	9.20	4	2,258	0.18%
2018/01/11	1	9.17	0	0.00	9.30	1	2,250	0.04%
2018/01/09	1	9.35	0	0.00	9.35	1	2,223	0.04%
2018/01/03	0	0.00	5	9.41	9.37	-5	2,195	-0.23%