華泰 (2329)-統一-新竹券商分點個股進出

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
61.4
漲跌
▲1.1
漲幅
+1.82%
成交量
11,685張
產業
上市半導體類股
618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－統一-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/05/31	12	61.73	4	61.10	61.40	8	16,457	0.05%
2024/05/30	0	0.00	10.2	60.60	60.30	-10.2	16,753	-0.06%
2024/05/29	10	61.20	3.4	61.64	61.30	6.6	17,086	0.04%
2024/05/28	1	60.90	0	0.00	61.00	1	17,612	0.01%
2024/05/27	2	60.55	15	60.65	60.40	-13	18,382	-0.07%
2024/05/24	16	59.44	0	0.00	59.40	16	19,227	0.08%
2024/05/23	2	60.00	3	60.33	59.80	-1	19,963	-0.01%
2024/05/22	2	61.25	6	61.18	60.80	-4	22,286	-0.02%
2024/05/21	19	61.43	6	61.88	61.30	13	24,543	0.05%
2024/05/20	15	60.91	2	61.25	60.30	13	25,990	0.05%
2024/05/17	4	59.45	8	59.29	60.50	-4	26,972	-0.01%
2024/05/16	12	61.43	4	61.38	59.60	8	28,806	0.03%
2024/05/15	0	0.00	1	59.80	59.10	-1	29,717	0.00%
2024/05/13	3	58.37	0	0.00	58.20	3	31,225	0.01%
2024/05/10	0	0.00	2	58.85	59.00	-2	31,826	-0.01%
2024/05/09	1	60.00	0	0.00	59.60	1	32,183	0.00%
2024/05/08	2	61.20	4	61.13	61.00	-2	32,508	-0.01%
2024/05/07	1	61.50	1	61.20	61.60	0	33,032	0.00%
2024/05/06	8	61.60	5	61.44	60.90	3	33,190	0.01%
2024/05/03	6	62.25	2	62.20	61.70	4	33,592	0.01%
2024/05/02	5	62.54	2	62.90	62.80	3	34,018	0.01%
2024/04/30	4	64.13	5	64.44	64.10	-1	34,288	0.00%
2024/04/29	2	64.80	2	64.85	64.70	0	34,831	0.00%
2024/04/26	4	63.90	2	63.80	62.90	2	36,360	0.01%
2024/04/25	0	0.00	3	62.50	62.60	-3	37,672	-0.01%
2024/04/24	14	62.13	8	62.15	62.50	6	38,074	0.02%
2024/04/23	8	59.91	2	60.00	60.10	6	38,862	0.02%
2024/04/22	27	60.03	12.2	59.80	58.40	14.8	39,794	0.04%
2024/04/19	13	65.43	17	64.71	64.60	-4	39,505	-0.01%
2024/04/18	29	68.39	6	69.20	67.60	23	39,578	0.06%
2024/04/17	11	68.74	25	69.62	70.10	-14	39,749	-0.04%
2024/04/16	7	64.96	16	66.35	63.80	-9	39,760	-0.02%
2024/04/15	6	67.68	9.1	68.23	68.70	-3.1	39,849	-0.01%
2024/04/12	11	67.87	5.3	68.29	67.70	5.7	39,702	0.01%
2024/04/11	32	69.74	35.1	70.12	69.20	-3.1	39,507	-0.01%
2024/04/10	14.1	68.15	23	68.34	69.70	-9	38,744	-0.02%
2024/04/09	12	65.44	3	65.47	64.80	9	37,946	0.02%
2024/04/08	2	66.45	13	66.17	66.30	-11	37,819	-0.03%
2024/04/03	0	0.00	4	64.50	65.20	-4	37,746	-0.01%
2024/04/02	0	0.00	10	66.05	65.50	-10	37,755	-0.03%
2024/04/01	22	66.51	2	67.10	66.10	20	37,832	0.05%
2024/03/29	0	0.00	9	65.50	65.60	-9	37,807	-0.02%
2024/03/28	16	65.60	2	65.60	65.40	14	37,812	0.04%
2024/03/27	34	66.30	32	66.64	66.40	2	37,778	0.01%
2024/03/26	37	67.77	41	65.91	65.90	-4	37,839	-0.01%
2024/03/25	12	69.08	15.3	68.47	68.20	-3.3	37,583	-0.01%
2024/03/22	23.2	69.35	10	69.63	68.70	13.2	37,745	0.03%
2024/03/21	8	68.98	10	68.60	68.60	-2	37,517	-0.01%
2024/03/20	40	68.92	35	69.27	69.20	5	37,717	0.01%
2024/03/19	52.3	69.20	38	68.81	68.60	14.3	37,982	0.04%
2024/03/18	42	69.12	36	68.49	71.00	6	37,687	0.02%
2024/03/15	22	65.07	20	65.50	65.00	2	37,075	0.01%
2024/03/14	10	65.70	2	64.90	64.90	8	37,195	0.02%
2024/03/13	23.2	67.06	12	66.58	66.20	11.2	37,689	0.03%
2024/03/12	27.4	67.98	25	68.17	67.80	2.4	37,976	0.01%
2024/03/11	11	68.15	12	68.28	68.00	-1	38,606	0.00%
2024/03/08	33.4	69.26	24	68.65	67.30	9.4	39,814	0.02%
2024/03/07	16.1	68.87	60	68.50	68.30	-44	41,145	-0.11%
2024/03/06	23	71.67	8	70.75	70.10	15	42,862	0.03%
2024/03/05	9.2	71.57	2	72.15	71.40	7.2	45,935	0.02%
2024/03/04	29	72.61	17	71.84	71.00	12	47,851	0.03%
2024/03/01	27.1	72.42	46	71.60	71.40	-18.9	49,003	-0.04%
2024/02/29	30.3	73.36	49	73.88	72.40	-18.7	48,764	-0.04%
2024/02/27	67	72.54	15.2	72.16	71.90	51.8	48,072	0.11%
2024/02/26	105	75.57	74	75.38	74.20	31	47,394	0.07%	大買/
2024/02/23	165.5	80.65	205	81.10	77.10	-39.5	46,942	-0.08%	大買/大賣/
2024/02/22	228.3	84.20	134	84.20	82.80	94.3	44,967	0.21%	大買/大賣/
2024/02/21	33	79.09	84.2	79.78	81.60	-51.2	42,907	-0.12%
2024/02/20	43.2	74.63	41	74.45	74.20	2.2	41,744	0.01%
2024/02/19	239	72.06	276	73.70	74.90	-37	42,514	-0.09%	大買/大賣/
2024/02/16	25	73.04	27	75.43	77.40	-2	41,516	0.00%
2024/02/15	23	67.95	47.5	69.12	70.40	-24.5	41,053	-0.06%
2024/02/05	7	64.83	6.2	64.52	64.00	0.8	40,532	0.00%
2024/02/02	16.2	65.26	5.1	65.32	64.60	11.2	40,662	0.03%
2024/02/01	9.2	64.76	13.1	64.25	64.10	-3.8	41,656	-0.01%
2024/01/31	4	63.42	30	63.39	63.70	-26	43,155	-0.06%
2024/01/30	14	62.91	9	62.97	63.50	5	42,833	0.01%
2024/01/29	4	60.98	3	61.00	61.20	1	42,493	0.00%
2024/01/26	14	61.53	11	61.46	60.50	3	42,731	0.01%
2024/01/25	10	62.37	6	63.10	63.20	4	42,491	0.01%
2024/01/24	36	63.58	3.9	63.07	62.70	32.1	42,048	0.08%
2024/01/23	31	63.21	17	63.78	62.70	14	41,855	0.03%
2024/01/22	27.1	63.85	44	64.45	64.40	-16.9	41,336	-0.04%
2024/01/19	16	62.55	55	62.83	62.20	-39	39,919	-0.10%
2024/01/18	25	59.44	42	59.05	58.90	-17	38,710	-0.04%
2024/01/17	112.3	60.75	107	60.19	59.80	5.3	38,324	0.01%	大買/大賣/
2024/01/16	11.4	60.07	32	60.77	60.30	-20.6	37,521	-0.05%
2024/01/15	12	57.77	15	57.94	57.90	-3	36,513	-0.01%
2024/01/12	29	57.12	18	57.37	57.40	11	36,359	0.03%
2024/01/11	47	56.87	36	56.28	57.50	11	35,996	0.03%
2024/01/10	25	55.47	38	55.35	55.70	-13	35,326	-0.04%
2024/01/09	38	53.67	5	54.20	53.50	33	34,873	0.09%
2024/01/08	1	53.20	1	53.10	53.00	0	34,613	0.00%
2024/01/05	16	53.91	20	53.85	54.20	-4	34,721	-0.01%
2024/01/04	10	53.60	2	53.25	52.50	8	34,824	0.02%
2024/01/03	0	0.00	14	53.33	53.30	-14	35,051	-0.04%
2024/01/02	1	53.50	5	54.10	54.00	-4	35,501	-0.01%
2023/12/29	4	54.48	10	54.10	54.50	-6	35,582	-0.02%
2023/12/28	6	54.37	2	54.70	54.20	4	35,657	0.01%
2023/12/27	3	54.73	10	54.80	54.70	-7	35,887	-0.02%
2023/12/26	11	55.40	3	55.67	55.60	8	36,254	0.02%
2023/12/25	1	55.00	16	55.68	55.10	-15	36,387	-0.04%
2023/12/22	4	55.48	1	55.20	55.20	3	36,387	0.01%
2023/12/21	9	55.24	6	55.23	55.20	3	36,415	0.01%
2023/12/20	13.4	56.85	0	0.00	56.60	13.4	36,337	0.04%
2023/12/19	48	56.56	23	56.70	56.40	25	36,401	0.07%
2023/12/18	4	58.58	3	57.70	57.60	1	36,228	0.00%
2023/12/15	9	59.24	53	59.94	58.50	-44	36,250	-0.12%
2023/12/14	63	61.99	68	61.43	60.60	-5	35,925	-0.01%
2023/12/13	10	60.57	8	61.05	61.60	2	35,431	0.01%
2023/12/12	34	61.25	11	61.49	60.20	23	35,312	0.07%
2023/12/11	47	60.69	35	60.81	60.50	12	35,038	0.03%
2023/12/08	43.5	61.27	41.6	60.64	60.60	1.9	34,812	0.01%
2023/12/07	27	61.91	44	61.02	61.50	-17	34,263	-0.05%
2023/12/06	69.3	63.43	47.1	63.28	62.30	22.3	33,966	0.07%
2023/12/05	221.1	62.82	201	63.38	63.70	20.1	33,394	0.06%	大買/大賣/
2023/12/04	61	65.36	64	65.08	64.90	-3	32,104	-0.01%
2023/12/01	44	61.47	85	62.33	64.00	-41	30,362	-0.14%
2023/11/30	166	58.94	191.1	59.34	59.30	-25.1	28,309	-0.09%	大買/大賣/
2023/11/29	226.1	54.82	207.2	55.07	58.30	18.9	25,051	0.08%	大買/大賣/
2023/11/28	50	50.17	93.7	52.23	53.00	-43.7	23,339	-0.19%
2023/11/27	9	48.21	11	48.82	48.25	-2	22,453	-0.01%
2023/11/24	5	47.98	5	47.91	47.80	0	22,408	0.00%
2023/11/22	12.1	48.87	9	48.93	49.10	3.1	23,064	0.01%
2023/11/21	19.3	49.28	20	49.46	48.85	-0.7	23,155	0.00%
2023/11/20	16	48.96	26	48.98	49.05	-10	23,552	-0.04%
2023/11/17	27	48.06	25	48.33	48.60	2	23,882	0.01%
2023/11/16	167.1	50.37	271	48.73	47.60	-103.9	23,936	-0.43%	大買/大賣/鉅額交易
2023/11/15	72	49.96	83.1	49.53	48.90	-11.1	22,601	-0.05%
2023/11/14	67	48.51	94	48.84	48.40	-27	23,267	-0.12%
2023/11/13	36	47.76	30.5	47.76	47.80	5.5	23,355	0.02%
2023/11/10	43	46.54	38	46.80	47.10	5	23,826	0.02%
2023/11/09	120	47.45	63	46.98	46.40	57	23,355	0.24%	大買/
2023/11/08	38.6	48.17	100	48.11	49.00	-61.4	21,885	-0.28%
2023/11/07	0	0.00	5	44.66	44.55	-5	20,088	-0.02%
2023/11/06	6	44.29	4	44.63	44.35	2	20,325	0.01%
2023/11/03	12	44.64	8	44.33	44.15	4	20,374	0.02%
2023/11/02	1	43.65	4	43.60	43.55	-3	20,298	-0.01%
2023/11/01	2	41.75	0	0.00	42.05	2	20,381	0.01%
2023/10/31	16	43.39	2	41.30	41.40	14	20,638	0.07%
2023/10/30	1	42.65	1	42.55	43.15	0	20,820	0.00%
2023/10/27	30	43.62	23	43.08	42.60	7	21,039	0.03%
2023/10/26	2	43.80	10	43.52	43.40	-8	23,202	-0.03%
2023/10/25	5	43.16	2	43.23	42.50	3	25,412	0.01%
2023/10/24	2	43.15	5	42.81	43.40	-3	26,472	-0.01%
2023/10/23	0	0.00	1	42.60	42.25	-1	28,862	0.00%
2023/10/20	1	42.00	39	41.73	41.65	-38	29,178	-0.13%
2023/10/19	0	0.00	2	41.45	41.35	-2	30,498	-0.01%
2023/10/18	5	41.66	10	41.66	41.40	-5	31,343	-0.02%
2023/10/17	3	42.65	67	42.83	42.55	-64	31,695	-0.20%
2023/10/16	1	41.70	6	42.60	42.60	-5	32,822	-0.02%
2023/10/13	9	43.71	2	43.30	43.30	7	34,618	0.02%
2023/10/12	14	44.39	33	44.54	44.20	-19	35,274	-0.05%
2023/10/11	5	43.27	35	44.16	43.50	-30	35,856	-0.08%
2023/10/06	82	44.19	13	44.71	43.70	69	36,649	0.19%
2023/10/05	2	43.80	2	43.73	43.20	0	36,354	0.00%
2023/10/04	9	43.03	0	0.00	43.00	9	36,541	0.02%
2023/10/03	27	44.10	15	44.09	43.70	12	36,799	0.03%
2023/10/02	93	43.67	63	43.69	43.65	30	36,713	0.08%
2023/09/28	56	42.28	13	42.05	42.00	43	36,905	0.12%
2023/09/27	5	41.03	4	41.35	41.30	1	37,408	0.00%
2023/09/26	15	41.52	5	41.67	41.00	10	37,954	0.03%
2023/09/25	3	41.35	8	41.61	41.55	-5	38,175	-0.01%
2023/09/22	11	41.42	12	41.65	41.75	-1	38,225	0.00%
2023/09/21	12	40.76	6	40.63	40.75	6	38,127	0.02%
2023/09/20	16	41.91	9	42.32	41.40	7	38,057	0.02%
2023/09/19	11	41.78	4	41.70	41.55	7	37,914	0.02%
2023/09/18	3	41.82	1	41.75	41.65	2	37,833	0.01%
2023/09/15	4	42.90	0	0.00	42.80	4	37,744	0.01%
2023/09/14	2	42.90	5	42.57	42.45	-3	37,609	-0.01%
2023/09/13	0	0.00	15	41.79	41.75	-15	37,516	-0.04%
2023/09/12	4	42.36	10	41.90	41.80	-6	37,445	-0.02%
2023/09/11	6	42.46	11	42.52	42.45	-5	37,416	-0.01%
2023/09/08	12	45.01	2	44.50	44.25	10	37,217	0.03%
2023/09/07	1	45.75	7	45.84	45.90	-6	37,063	-0.02%
2023/09/06	10	45.45	6	45.81	45.35	4	36,937	0.01%
2023/09/05	7	44.96	13	45.27	45.05	-6	36,983	-0.02%
2023/09/04	8	44.11	3	44.13	44.25	5	36,919	0.01%
2023/09/01	34	45.96	15	45.57	45.00	19	36,767	0.05%
2023/08/31	45	45.58	244	46.83	47.30	-199	36,176	-0.55%	大賣/鉅額交易
2023/08/30	15	45.30	20	45.14	44.90	-5	35,617	-0.01%
2023/08/29	17	44.63	22	44.61	44.25	-5	35,377	-0.01%
2023/08/28	28	43.37	13	43.32	43.35	15	35,034	0.04%
2023/08/25	93	44.95	14	45.20	44.85	79	34,620	0.23%
2023/08/24	114	46.33	71	47.52	45.85	43	34,453	0.12%	大買/
2023/08/23	106	45.49	40	45.86	45.95	66	33,826	0.20%	大買/
2023/08/22	43	47.18	153	47.11	46.65	-110	33,226	-0.33%	大賣/鉅額交易
2023/08/21	155	46.48	23	46.59	46.20	132	32,652	0.40%	大買/鉅額交易
2023/08/18	86	48.91	270	48.85	47.40	-184	32,034	-0.57%	大賣/鉅額交易
2023/08/17	205	47.95	11.2	48.06	48.05	193.8	30,405	0.64%	大買/鉅額交易
2023/08/16	76.1	46.63	78.1	48.07	48.90	-1.9	29,604	-0.01%
2023/08/15	22	46.43	44	46.46	46.80	-22	28,593	-0.08%
2023/08/14	49	44.85	135.2	46.47	45.25	-86.2	28,431	-0.30%	大賣/
2023/08/11	140	45.06	17	45.28	45.40	123	28,255	0.44%	大買/鉅額交易
2023/08/10	25	44.27	30	43.80	43.80	-5	28,089	-0.02%
2023/08/09	28	48.18	16.2	48.72	48.10	11.9	27,736	0.04%
2023/08/08	48.2	50.17	35.1	50.12	50.60	13.1	27,426	0.05%
2023/08/07	46	48.27	60.5	48.85	49.15	-14.5	27,056	-0.05%
2023/08/04	39.6	45.81	24	45.84	47.00	15.6	26,718	0.06%
2023/08/02	252	43.54	251.1	43.44	43.20	1	26,388	0.00%	大買/大賣/
2023/08/01	7.1	46.04	63	45.33	45.60	-56	26,018	-0.22%
2023/07/31	133	46.98	57.2	48.04	44.95	75.9	25,697	0.30%	大買/
2023/07/28	83.2	46.53	66.1	46.40	48.20	17.1	23,253	0.07%
2023/07/27	19.1	42.96	64.6	42.95	43.85	-45.5	20,763	-0.22%
2023/07/26	138	40.84	133	40.79	39.90	5	19,539	0.03%	大買/大賣/
2023/07/25	1	38.60	51	38.63	39.05	-50	16,965	-0.29%
2023/07/24	44	34.41	86	34.80	35.50	-42	16,570	-0.25%
2023/07/21	27	31.01	103	31.93	32.30	-76	15,148	-0.50%	大賣/
2023/07/20	49	30.79	46	30.81	30.70	3	14,276	0.02%
2023/07/19	134.4	31.51	66	31.47	30.80	68.4	13,783	0.50%	大買/
2023/07/18	68.8	32.51	154.5	32.51	33.25	-85.7	12,585	-0.68%	大賣/
2023/07/17	40.6	29.95	39	29.90	30.25	1.6	10,657	0.02%
2023/07/14	43	29.38	53.2	29.72	30.45	-10.2	9,851	-0.10%
2023/07/13	64	29.64	96.2	29.69	29.00	-32.2	9,083	-0.35%
2023/07/12	7	27.77	16	28.02	28.10	-9	8,336	-0.11%
2023/07/11	20	27.77	29	28.01	28.00	-9	8,194	-0.11%
2023/07/10	35	27.91	19	27.86	27.65	16	8,027	0.20%
2023/07/07	14	26.82	20	26.76	26.60	-6	8,024	-0.07%
2023/07/06	60.2	28.29	51	28.16	27.50	9.2	7,774	0.12%
2023/07/05	26	27.63	40.7	27.11	27.55	-14.7	7,076	-0.21%
2023/07/04	34	26.13	48	26.05	25.90	-14	6,408	-0.22%
2023/07/03	10	24.70	6	24.36	24.30	4	5,833	0.07%
2023/06/30	2	22.90	0	0.00	23.00	2	5,504	0.04%
2023/06/29	2	22.55	2	22.00	22.50	0	5,433	0.00%
2023/06/26	0	0.00	5	22.90	22.80	-5	5,702	-0.09%
2023/06/21	0	0.00	2	23.40	23.45	-2	5,727	-0.03%
2023/06/19	4	23.48	0.2	23.25	23.25	3.8	5,695	0.07%
2023/06/16	28	23.42	17	23.72	23.15	11	5,648	0.19%
2023/06/15	3	23.63	43	23.52	23.90	-40	5,535	-0.72%
2023/06/14	45	24.16	8	23.91	24.20	37	5,410	0.68%
2023/06/13	41	23.50	16	23.44	23.30	25	5,251	0.48%
2023/06/12	0	0.00	1	23.00	22.95	-1	5,123	-0.02%
2023/06/09	3	22.98	14	23.05	23.00	-11	5,023	-0.22%
2023/06/08	7	22.30	12	22.51	22.50	-5	4,730	-0.11%
2023/06/07	2	22.15	0	0.00	22.05	2	4,611	0.04%
2023/06/06	0	0.00	14	21.76	21.90	-14	4,569	-0.31%
2023/06/05	7	21.83	12	21.70	21.65	-5	4,642	-0.11%
2023/06/02	5	21.25	5	21.10	21.10	0	4,455	0.00%
2023/06/01	10	21.20	14	21.13	20.95	-4	4,403	-0.09%
2023/05/31	8	21.31	16	21.07	21.15	-8	4,377	-0.18%
2023/05/30	27	21.01	25	20.84	20.70	2	4,251	0.05%
2023/05/29	6	20.65	4	20.15	20.55	2	4,031	0.05%
2023/05/26	0	0.00	50	19.60	19.80	-50	3,892	-1.28%
2023/05/22	1	19.35	0	0.00	19.55	1	4,008	0.02%
2023/05/19	0	0.00	0.5	19.25	19.20	-0.5	4,178	-0.01%
2023/05/15	2	18.70	0	0.00	18.65	2	4,242	0.05%
2023/05/04	50	19.15	0	0.00	19.20	50	4,823	1.04%
2023/05/02	0	0.00	2	19.45	19.60	-2	4,937	-0.04%
2023/04/26	1	19.60	0	0.00	19.60	1	4,900	0.02%
2023/04/21	5	20.65	5	20.30	20.30	0	4,835	0.00%
2023/04/20	5	21.35	5	20.85	20.85	0	4,793	0.00%
2023/04/19	10	21.35	55	21.35	21.30	-45	4,767	-0.94%
2023/04/18	3	21.65	50	21.85	21.50	-47	4,745	-0.99%
2023/04/17	32	22.28	3	22.03	22.00	29	4,654	0.62%
2023/04/14	6	21.37	0	0.00	21.15	6	4,295	0.14%
2023/04/13	52	21.65	0	0.00	21.50	52	4,222	1.23%
2023/04/12	57	22.30	76	22.11	22.35	-19	4,060	-0.47%
2023/04/11	0	0.00	5	20.55	20.50	-5	3,660	-0.14%
2023/04/07	1	20.70	5.3	20.94	20.70	-4.3	3,632	-0.12%
2023/04/06	0	0.00	3	20.92	21.00	-3	3,597	-0.08%
2023/03/31	0	0.00	6	20.65	20.55	-6	3,551	-0.17%
2023/03/30	0	0.00	1	20.75	20.50	-1	3,523	-0.03%
2023/03/29	11	21.04	0	0.00	20.65	11	3,476	0.32%
2023/03/27	51	20.95	1	20.50	20.90	50	3,200	1.56%
2023/03/24	3	20.35	0	0.00	20.20	3	3,048	0.10%
2023/03/23	0.1	19.75	0	0.00	20.10	0.1	2,977	0.00%
2023/03/17	0	0.00	2	19.75	19.75	-2	3,004	-0.07%
2023/03/16	5	19.50	5	19.45	19.45	0	3,129	0.00%
2023/03/13	6	20.15	0	0.00	20.15	6	3,213	0.19%
2023/03/10	6	20.35	5	20.30	20.30	1	3,243	0.03%
2023/03/09	0	0.00	10	20.85	20.95	-10	3,258	-0.31%
2023/03/08	5.2	20.46	3	20.73	21.00	2.2	3,202	0.07%
2023/03/07	0	0.00	5	20.26	20.35	-5	3,044	-0.16%
2023/03/06	0	0.00	22	20.01	20.00	-22	3,009	-0.73%
2023/03/03	6	20.23	3	20.18	20.05	3	2,986	0.10%
2023/03/02	0	0.00	3	19.95	19.80	-3	2,928	-0.10%
2023/03/01	0	0.00	10	19.95	19.85	-10	3,012	-0.33%
2023/02/24	8	20.00	13	19.72	19.65	-5	2,970	-0.17%
2023/02/23	18	19.77	0	0.00	19.90	18	2,938	0.61%
2023/02/20	1	19.85	0	0.00	19.90	1	3,043	0.03%
2023/02/17	17	19.97	5	20.00	20.00	12	3,226	0.37%
2023/02/16	0	0.00	12	19.53	19.55	-12	3,076	-0.39%
2023/02/15	0	0.00	10	19.00	19.00	-10	3,053	-0.33%
2023/02/09	2	19.40	0	0.00	19.45	2	3,080	0.06%
2023/02/08	5	19.65	1	19.65	19.55	4	3,110	0.13%
2023/02/07	0	0.00	1	19.65	19.65	-1	3,118	-0.03%
2023/02/06	15	19.45	11	19.60	19.65	4	3,110	0.13%
2023/02/03	14	19.76	15	19.78	19.80	-1	3,090	-0.03%
2023/02/02	31	19.89	32	19.75	20.10	-1	3,004	-0.03%
2023/02/01	0	0.00	1	19.00	18.85	-1	2,602	-0.04%
2023/01/31	1	18.60	5	18.70	18.60	-4	2,511	-0.16%
2023/01/04	0	0.00	2	17.65	17.60	-2	2,504	-0.08%
2022/12/22	0	0.00	2	17.90	17.90	-2	2,618	-0.08%
2022/12/21	2	17.55	0	0.00	17.55	2	2,629	0.08%
2022/12/20	5	17.85	0	0.00	17.35	5	2,631	0.19%
2022/12/19	0	0.00	1	18.06	18.05	-1	2,641	-0.04%
2022/12/15	0	0.00	8	18.45	18.50	-8	2,656	-0.30%
2022/12/13	0	0.00	1	18.25	18.20	-1	2,666	-0.04%
2022/12/09	13	18.78	4	19.00	18.55	9	2,660	0.34%
2022/12/08	21	19.13	16	19.06	19.00	5	2,651	0.19%
2022/12/06	8	18.98	0	0.00	18.70	8	2,504	0.32%
2022/12/02	0	0.00	2	19.05	19.05	-2	2,456	-0.08%
2022/12/01	1	18.85	12	18.90	18.80	-11	2,420	-0.45%
2022/11/28	0	0.00	1	18.60	18.40	-1	2,434	-0.04%
2022/11/24	4	18.69	0	0.00	18.70	4	2,438	0.16%
2022/11/23	0	0.00	7	18.89	19.05	-7	2,413	-0.29%
2022/11/22	3	18.55	0	0.00	18.55	3	2,353	0.13%
2022/11/18	9	19.05	5	18.70	18.55	4	2,545	0.16%
2022/11/17	0	0.00	10	18.58	18.70	-10	2,492	-0.40%
2022/11/16	15	18.51	3	18.50	18.55	12	2,530	0.47%
2022/11/15	6	18.67	0	0.00	18.85	6	2,478	0.24%
2022/11/14	0	0.00	3	17.85	17.70	-3	2,369	-0.13%
2022/11/11	0	0.00	1	17.85	17.75	-1	2,440	-0.04%
2022/11/10	1	17.50	0	0.00	17.55	1	2,592	0.04%
2022/11/08	0	0.00	1	17.20	17.10	-1	2,750	-0.04%
2022/11/07	6	17.22	5	17.30	17.30	1	2,897	0.03%
2022/11/03	1	17.15	2	17.23	17.25	-1	2,930	-0.03%
2022/10/31	0	0.00	1	16.10	16.20	-1	3,047	-0.03%
2022/10/25	2	15.70	0	0.00	15.60	2	3,201	0.06%
2022/10/24	1	15.95	0	0.00	15.75	1	3,236	0.03%
2022/10/20	3	15.45	0	0.00	15.70	3	3,274	0.09%
2022/10/19	2	15.75	10	15.95	15.75	-8	3,286	-0.24%
2022/10/13	1	14.80	5	14.80	14.70	-4	3,378	-0.12%
2022/10/12	10	15.85	0	0.00	15.80	10	3,356	0.30%
2022/10/11	1	15.90	0	0.00	15.90	1	3,361	0.03%
2022/10/07	2	17.00	0	0.00	17.00	2	3,350	0.06%
2022/09/29	0	0.00	5	15.90	15.90	-5	3,296	-0.15%
2022/09/28	6	15.94	13	15.50	15.40	-7	3,298	-0.21%
2022/09/26	1	16.40	3	15.95	15.90	-2	3,302	-0.06%
2022/09/21	0	0.00	10	17.50	17.10	-10	3,337	-0.30%
2022/09/20	0	0.00	10	17.33	17.25	-10	3,333	-0.30%
2022/09/19	0	0.00	4	17.43	17.40	-4	3,328	-0.12%
2022/09/16	7	17.89	1	17.75	17.75	6	3,338	0.18%
2022/09/15	5	18.10	5	17.95	17.80	0	3,348	0.00%
2022/09/13	0	0.00	4	17.91	17.85	-4	3,350	-0.12%
2022/09/12	7	17.89	0	0.00	17.75	7	3,389	0.21%
2022/09/02	11	18.57	0	0.00	18.20	11	3,390	0.32%
2022/08/31	2	18.35	0	0.00	18.60	2	3,375	0.06%
2022/08/30	0	0.00	10	18.50	18.45	-10	3,360	-0.30%
2022/08/29	14	18.34	2	18.35	18.30	12	3,335	0.36%
2022/08/26	20	19.05	20	19.25	19.10	0	3,304	0.00%
2022/08/25	5	18.60	6	18.70	18.75	-1	3,157	-0.03%
2022/08/24	5	18.50	7	18.45	18.45	-2	3,140	-0.06%
2022/08/23	2	18.40	1	18.45	18.45	1	3,237	0.03%
2022/08/22	2	18.80	4	18.73	18.80	-2	3,290	-0.06%
2022/08/19	21	18.75	20	18.85	18.80	1	3,341	0.03%
2022/08/18	8	18.31	4	18.15	18.50	4	3,220	0.12%
2022/08/17	33	17.95	22	18.23	18.25	11	3,128	0.35%
2022/08/16	7	17.77	0	0.00	17.75	7	2,945	0.24%
2022/08/15	0	0.00	20	17.33	17.50	-20	2,815	-0.71%
2022/08/12	28	17.03	4	17.20	17.10	24	2,756	0.87%
2022/08/11	0	0.00	26	16.51	16.85	-26	2,625	-0.99%
2022/08/08	11	16.06	10	16.15	16.20	1	2,689	0.04%
2022/08/05	24	16.41	15	16.38	16.25	9	2,775	0.32%
2022/08/04	5	15.70	9	16.20	16.20	-4	2,683	-0.15%
2022/08/03	4	15.80	1	16.20	15.70	3	2,654	0.11%
2022/08/02	5	16.20	5	15.90	15.90	0	2,634	0.00%
2022/07/26	5	15.38	40	15.15	15.15	-35	2,596	-1.35%
2022/07/25	2	15.70	0	0.00	15.60	2	2,603	0.08%
2022/07/20	1	16.60	5	16.50	16.50	-4	2,594	-0.15%
2022/07/18	0	0.00	2	16.40	16.60	-2	2,561	-0.08%
2022/07/15	0	0.00	2	16.15	16.15	-2	2,547	-0.08%
2022/07/14	20	16.10	0	0.00	16.10	20	2,543	0.79%
2022/07/08	20	16.05	0	0.00	16.05	20	2,580	0.78%
2022/07/07	1	15.35	0	0.00	15.60	1	2,571	0.04%
2022/07/06	2	15.80	5	15.10	15.00	-3	2,566	-0.12%
2022/07/04	0	0.00	1	15.25	15.25	-1	2,572	-0.04%
2022/07/01	0	0.00	10	15.40	15.30	-10	2,570	-0.39%
2022/06/30	6	16.50	10	16.29	16.05	-4	2,536	-0.16%
2022/06/28	5	17.20	5	17.20	17.20	0	2,495	0.00%
2022/06/27	5	17.65	0	0.00	17.60	5	2,499	0.20%
2022/06/23	1	17.00	1	16.85	16.80	0	2,483	0.00%
2022/06/22	6	17.42	0	0.00	17.00	6	2,467	0.24%
2022/06/21	4	17.54	3	17.85	17.75	1	2,449	0.04%
2022/06/20	1	17.10	1	16.90	17.00	0	2,451	0.00%
2022/06/17	3	18.00	22	18.09	17.80	-19	2,430	-0.78%
2022/06/16	20	19.30	3	19.30	18.50	17	2,392	0.71%
2022/06/15	2	19.10	0	0.00	19.05	2	2,388	0.08%
2022/06/14	1	19.00	3	18.90	19.05	-2	2,404	-0.08%
2022/06/13	3	19.45	0	0.00	19.10	3	2,397	0.13%
2022/06/10	5	20.30	5	20.15	20.00	0	2,386	0.00%
2022/06/09	5	20.55	5	20.60	20.60	0	2,374	0.00%
2022/06/07	6	20.81	7	20.70	20.65	-1	2,382	-0.04%
2022/06/02	1	21.15	0	0.00	21.10	1	2,449	0.04%
2022/06/01	12	21.28	10	21.10	21.05	2	2,476	0.08%
2022/05/31	23	21.35	0	0.00	21.30	23	2,446	0.94%
2022/05/30	0	0.00	5	21.20	21.15	-5	2,343	-0.21%
2022/05/27	0	0.00	12	20.67	20.65	-12	2,236	-0.54%
2022/05/24	0	0.00	0	20.25	19.95	0	2,229	0.00%
2022/05/18	0	0.00	1	20.55	20.40	-1	2,193	-0.05%
2022/05/17	5	20.50	3	20.50	20.65	2	2,167	0.09%
2022/05/16	0	0.00	1	20.30	20.00	-1	2,114	-0.05%
2022/05/13	1	19.90	5	20.15	20.10	-4	2,068	-0.19%
2022/05/12	2	19.70	0	0.00	19.70	2	1,991	0.10%
2022/05/11	5	19.90	1	19.65	19.70	4	1,957	0.20%
2022/05/09	0	0.00	1	19.80	19.30	-1	1,956	-0.05%
2022/05/06	1	19.80	1	20.30	20.40	0	1,947	0.00%
2022/05/04	0	0.00	0.2	19.45	19.45	-0.2	1,936	-0.01%
2022/04/28	1	18.80	0	0.00	18.75	1	2,024	0.05%
2022/04/27	9	18.29	5	18.75	18.70	4	2,042	0.20%
2022/04/26	1	19.00	2	18.95	18.95	-1	2,014	-0.05%
2022/04/25	5	18.64	1	18.65	18.65	4	2,092	0.19%
2022/04/19	0	0.00	1	20.15	19.85	-1	2,199	-0.05%
2022/04/14	5	20.45	2	20.80	20.40	3	2,340	0.13%
2022/04/11	5	20.40	5	20.45	20.45	0	2,480	0.00%
2022/04/08	0	0.00	2	21.10	21.05	-2	2,524	-0.08%
2022/04/07	2	21.20	0	0.00	21.00	2	2,695	0.07%
2022/04/06	1	21.95	0	0.00	21.70	1	2,729	0.04%
2022/03/30	0	0.00	1.4	22.99	22.75	-1.4	3,446	-0.04%
2022/03/28	1	22.45	0	0.00	22.55	1	3,635	0.03%
2022/03/25	0	0.00	1.3	22.80	22.80	-1.3	3,660	-0.04%
2022/03/24	5	22.60	0	0.00	22.80	5	3,678	0.14%
2022/03/23	13	23.03	12	22.99	22.80	1	3,720	0.03%
2022/03/22	1	22.65	0	0.00	22.95	1	3,750	0.03%
2022/03/21	1	22.50	0	0.00	22.45	1	3,745	0.03%
2022/03/18	0	0.00	1	22.10	22.50	-1	3,815	-0.03%
2022/03/17	1	22.00	2	21.90	22.05	-1	3,936	-0.03%
2022/03/16	7	21.19	0	0.00	21.10	7	3,959	0.18%
2022/03/15	2	21.28	0	0.00	21.20	2	4,129	0.05%
2022/03/08	1	21.80	3	21.15	20.90	-2	5,123	-0.04%
2022/03/04	0	0.00	0.4	23.30	23.05	-0.4	5,277	-0.01%
2022/03/03	3	23.30	0	0.00	23.35	3	5,345	0.06%
2022/03/02	0	0.00	1	23.05	23.40	-1	5,427	-0.02%
2022/02/25	2	22.70	0	0.00	22.70	2	5,533	0.04%
2022/02/24	1	22.50	2	22.30	22.35	-1	5,639	-0.02%
2022/02/22	6	23.08	1	23.30	23.05	5	5,874	0.09%
2022/02/18	1	23.60	0	0.00	23.80	1	6,058	0.02%
2022/02/16	0	0.00	5	23.55	23.55	-5	6,238	-0.08%
2022/02/14	1	23.20	57	23.39	23.20	-56	6,539	-0.86%
2022/02/10	1	24.65	0	0.00	24.50	1	6,711	0.01%
2022/01/26	6	22.70	5	22.70	22.70	1	7,002	0.01%
2022/01/25	1	22.80	2	22.80	22.70	-1	7,087	-0.01%
2022/01/24	11	23.18	0	0.00	23.10	11	7,187	0.15%
2022/01/20	5	24.15	15	24.30	24.35	-10	7,539	-0.13%
2022/01/19	2	24.50	0	0.00	24.30	2	7,641	0.03%
2022/01/18	7	24.90	0	0.00	24.65	7	7,734	0.09%
2022/01/17	1	24.55	2	24.35	24.60	-1	7,680	-0.01%
2022/01/14	0	0.00	1	23.70	23.90	-1	7,718	-0.01%
2022/01/13	2	24.15	1	24.20	24.20	1	7,744	0.01%
2022/01/12	4	24.45	4	24.15	24.25	0	7,828	0.00%
2022/01/11	5	24.45	3	24.40	24.40	2	7,860	0.03%
2022/01/10	3	24.70	0	0.00	24.80	3	7,841	0.04%
2022/01/07	16	25.09	2	24.90	24.85	14	7,898	0.18%
2022/01/06	1	25.55	2	25.65	25.65	-1	7,954	-0.01%
2022/01/05	5	25.48	0	0.00	25.40	5	7,983	0.06%
2022/01/04	3	25.90	0	0.00	25.90	3	7,991	0.04%
2022/01/03	14	26.49	8	26.18	26.00	6	8,047	0.07%
2021/12/30	17	26.55	20	26.40	26.50	-3	8,119	-0.04%
2021/12/29	13	25.91	20	25.90	25.90	-7	8,022	-0.09%
2021/12/28	4	26.20	1	26.60	26.10	3	8,111	0.04%
2021/12/27	16	26.29	7	26.24	26.30	9	8,177	0.11%
2021/12/24	25	26.78	8	26.48	26.10	17	8,241	0.21%
2021/12/23	6	25.34	6	25.90	26.00	0	7,860	0.00%
2021/12/22	5	25.00	1	25.25	24.95	4	8,015	0.05%
2021/12/21	5	24.96	0	0.00	24.95	5	8,057	0.06%
2021/12/20	1	24.95	0	0.00	25.00	1	8,097	0.01%
2021/12/17	0	0.00	36	25.25	25.30	-36	8,264	-0.44%
2021/12/15	0	0.00	13	25.59	25.40	-13	8,423	-0.15%
2021/12/14	1	25.45	0	0.00	25.30	1	8,502	0.01%
2021/12/13	19	26.56	19	26.22	26.25	0	8,512	0.00%
2021/12/10	1	25.95	0	0.00	25.95	1	8,451	0.01%
2021/12/09	28	26.69	50	26.32	25.95	-22	8,501	-0.26%
2021/12/08	34	26.98	23	26.74	26.65	11	8,413	0.13%
2021/12/07	9	26.44	32.6	26.63	26.95	-23.6	8,399	-0.28%
2021/12/06	3	25.67	0	0.00	25.75	3	8,303	0.04%
2021/12/03	18	25.78	48	25.83	25.85	-30	8,521	-0.35%
2021/12/02	85	25.85	65	25.92	25.55	20	8,803	0.23%
2021/12/01	18	25.23	19	25.48	25.70	-1	9,548	-0.01%
2021/11/30	26	24.63	32	24.86	25.00	-6	10,084	-0.06%
2021/11/29	2	23.20	6	23.40	23.80	-4	10,567	-0.04%
2021/11/26	8	24.08	0	0.00	23.80	8	10,922	0.07%
2021/11/25	7	25.00	38	24.85	24.65	-31	11,169	-0.28%
2021/11/24	1	24.50	0	0.00	25.10	1	11,330	0.01%
2021/11/23	30	25.28	4	25.20	24.85	26	11,723	0.22%
2021/11/22	14	26.00	4	25.90	25.70	10	11,838	0.08%
2021/11/19	2	25.43	1	25.70	25.30	1	12,071	0.01%
2021/11/18	16	25.78	12	25.43	25.35	4	12,392	0.03%
2021/11/17	35	25.84	11	25.97	25.85	24	12,602	0.19%
2021/11/16	0	0.00	11.9	25.68	25.50	-11.9	12,816	-0.09%
2021/11/15	0	0.00	8	25.73	25.75	-8	13,149	-0.06%
2021/11/12	13	25.51	10	25.40	25.40	3	13,512	0.02%
2021/11/11	1	25.95	4	26.25	25.90	-3	13,878	-0.02%
2021/11/10	1	25.40	9	25.44	25.85	-8	14,082	-0.06%
2021/11/09	2	25.70	16	25.62	25.50	-14	14,523	-0.10%
2021/11/08	4	25.50	5	25.45	25.30	-1	14,856	-0.01%
2021/11/05	5	25.03	10	25.00	25.05	-5	15,420	-0.03%
2021/11/04	0	0.00	1	25.35	24.85	-1	16,066	-0.01%
2021/11/03	2	24.83	1	25.25	24.80	1	16,887	0.01%
2021/11/02	1	24.55	5	25.40	24.60	-4	17,873	-0.02%
2021/11/01	7	25.24	4	25.41	25.20	3	19,361	0.02%
2021/10/29	11	24.87	6	24.93	24.80	5	20,593	0.02%
2021/10/28	4	25.43	6	25.42	25.30	-2	21,082	-0.01%
2021/10/27	2	24.75	31	24.78	24.85	-29	23,640	-0.12%
2021/10/26	6	24.45	0	0.00	24.20	6	24,613	0.02%
2021/10/25	2	24.30	1	24.70	24.85	1	24,828	0.00%
2021/10/22	8	24.54	15.1	24.50	24.70	-7.1	25,269	-0.03%
2021/10/21	4	24.70	3	24.58	24.35	1	25,652	0.00%
2021/10/20	4	24.48	12	24.74	24.70	-8	26,475	-0.03%
2021/10/19	4	24.30	25	24.28	24.20	-21	27,356	-0.08%
2021/10/18	0	0.00	5	23.85	23.55	-5	27,947	-0.02%
2021/10/15	2	24.05	12	24.05	24.05	-10	28,306	-0.04%
2021/10/14	13	23.33	4	23.44	23.35	9	28,607	0.03%
2021/10/13	5	22.94	1	23.05	22.90	4	28,736	0.01%
2021/10/12	1	23.50	11	24.01	23.65	-10	28,824	-0.03%
2021/10/08	4	24.25	0	0.00	24.30	4	28,979	0.01%
2021/10/07	1	24.50	6	24.37	24.50	-5	29,468	-0.02%
2021/10/06	4	23.86	0	0.00	23.35	4	30,035	0.01%
2021/10/05	21	22.60	2	23.65	24.00	19	30,507	0.06%
2021/10/04	26	23.74	15	23.38	23.15	11	30,659	0.04%
2021/10/01	35	24.25	17	23.96	24.00	18	31,560	0.06%
2021/09/30	5	25.10	3	25.30	25.40	2	31,833	0.01%
2021/09/29	73	24.90	15	24.60	24.45	58	31,939	0.18%
2021/09/27	1	26.75	8	26.95	26.75	-7	32,062	-0.02%
2021/09/24	9	27.26	6	27.36	27.10	3	32,188	0.01%
2021/09/23	2	27.00	2	26.65	27.00	0	32,151	0.00%
2021/09/22	15	25.98	0	0.00	26.05	15	32,242	0.05%
2021/09/17	6	26.46	5	26.59	26.90	1	32,593	0.00%
2021/09/16	11	26.52	0	0.00	26.50	11	32,894	0.03%
2021/09/15	1	26.60	20	26.73	26.55	-19	33,411	-0.06%
2021/09/14	31	27.35	5	27.26	27.05	26	33,577	0.08%
2021/09/13	14	27.69	22	27.60	27.30	-8	33,755	-0.02%
2021/09/10	10	27.75	1	27.75	27.85	9	33,973	0.03%
2021/09/09	18	26.94	13	27.48	27.95	5	34,599	0.01%
2021/09/08	24	27.08	16	27.11	26.80	8	34,685	0.02%
2021/09/07	56	27.77	12	27.59	27.70	44	34,619	0.13%
2021/09/06	102	29.52	68	30.09	28.90	34	34,423	0.10%	大買/
2021/09/03	27	28.53	52	29.00	29.40	-25	33,588	-0.07%
2021/09/02	45	28.49	38	28.39	27.90	7	33,244	0.02%
2021/09/01	10	28.47	11	28.86	29.00	-1	33,869	0.00%
2021/08/31	5	27.45	13	27.94	28.45	-8	34,248	-0.02%
2021/08/30	15	27.30	16	27.57	27.60	-1	35,891	0.00%
2021/08/27	33	27.40	15	27.88	27.00	18	35,986	0.05%
2021/08/26	10	27.10	33	27.09	27.15	-23	35,694	-0.06%
2021/08/25	15	26.97	33	26.87	27.15	-18	35,638	-0.05%
2021/08/24	54	26.28	32	26.92	26.45	22	35,385	0.06%
2021/08/23	12	26.65	59	26.66	26.85	-47	35,266	-0.13%
2021/08/20	15	25.58	31	25.60	25.45	-16	35,380	-0.05%
2021/08/19	54	25.73	18	25.81	25.20	36	35,169	0.10%
2021/08/18	23	25.68	33	26.52	27.35	-10	35,150	-0.03%
2021/08/17	5	25.94	8	25.98	25.40	-3	34,874	-0.01%
2021/08/16	12	27.68	1	27.35	27.25	11	34,484	0.03%
2021/08/13	48	27.80	39	28.89	27.55	9	34,199	0.03%
2021/08/12	6	29.46	13	29.20	29.70	-7	33,748	-0.02%
2021/08/11	53	28.78	28	28.61	28.25	25	33,401	0.07%
2021/08/10	53	29.68	61	30.08	29.80	-8	32,830	-0.02%
2021/08/09	22	30.18	21	31.22	30.50	1	32,282	0.00%
2021/08/06	57	31.33	64.5	32.02	31.00	-7.5	31,464	-0.02%
2021/08/05	31.5	30.90	213.4	31.92	32.45	-181.9	30,545	-0.60%	大賣/鉅額交易
2021/08/04	52	29.85	113.8	29.70	30.70	-61.8	29,210	-0.21%	大賣/
2021/08/03	28	27.92	205	27.70	28.20	-177	28,117	-0.63%	大賣/鉅額交易
2021/08/02	166	27.22	165	26.78	27.50	1	27,503	0.00%	大買/大賣/
2021/07/30	26	25.94	147	26.33	27.00	-121	25,245	-0.48%	大賣/鉅額交易
2021/07/29	63	24.54	14	24.83	24.55	49	24,347	0.20%
2021/07/28	28	23.65	37.7	23.90	24.75	-9.7	24,346	-0.04%
2021/07/27	11	24.50	19	24.76	24.40	-8	24,156	-0.03%
2021/07/26	55	24.80	107	24.78	25.00	-52	23,886	-0.22%	大賣/
2021/07/23	95	23.81	100	24.13	24.15	-5	23,118	-0.02%
2021/07/22	19	23.49	81	23.23	23.25	-62	22,343	-0.28%
2021/07/21	65	22.65	35	22.71	22.25	30	21,957	0.14%
2021/07/20	17	22.86	19	22.74	22.85	-2	22,620	-0.01%
2021/07/19	35	22.64	41	22.79	22.90	-6	22,383	-0.03%
2021/07/16	29	22.51	16	22.18	22.55	13	22,393	0.06%
2021/07/15	18	21.95	1	22.40	22.45	17	22,426	0.08%
2021/07/14	148	22.62	66.4	22.50	22.05	81.6	22,276	0.37%	大買/
2021/07/13	56	22.76	77	23.30	21.90	-21	21,952	-0.10%
2021/07/12	18	22.39	70	22.56	22.55	-52	21,901	-0.24%
2021/07/09	16	21.33	7	21.37	21.25	9	21,430	0.04%
2021/07/08	98	22.33	87.4	22.68	22.10	10.6	21,306	0.05%
2021/07/07	24	21.59	51	21.51	21.60	-27	20,705	-0.13%
2021/07/06	29	21.30	13	21.10	21.10	16	20,428	0.08%
2021/07/05	46	21.02	47	21.34	21.40	-1	20,435	0.00%
2021/07/02	1	20.85	19	20.64	20.75	-18	20,243	-0.09%
2021/07/01	28	20.41	2	20.18	20.05	26	20,198	0.13%
2021/06/30	13	20.87	12	20.95	20.65	1	20,123	0.00%
2021/06/29	27	21.00	17	20.98	20.80	10	20,050	0.05%
2021/06/28	35	21.08	23	20.77	21.50	12	19,872	0.06%
2021/06/25	20	21.62	9	21.42	21.20	11	19,575	0.06%
2021/06/24	35	21.61	41.4	21.88	21.90	-6.4	19,586	-0.03%
2021/06/23	11	21.01	52	21.21	21.20	-41	19,012	-0.22%
2021/06/22	20	20.97	8	21.14	20.85	12	18,815	0.06%
2021/06/21	16	21.05	52	21.04	21.10	-36	18,556	-0.19%
2021/06/18	53	21.28	38	21.06	21.15	15	18,306	0.08%
2021/06/17	11	20.30	32.4	20.26	20.70	-21.4	17,562	-0.12%
2021/06/16	3	19.60	24	19.73	19.55	-21	17,265	-0.12%
2021/06/15	28	20.47	13	20.30	20.30	15	17,185	0.09%
2021/06/11	18	20.20	15.1	20.27	20.25	2.9	17,056	0.02%
2021/06/10	78	19.95	85	20.23	20.05	-7	16,827	-0.04%
2021/06/09	196	20.36	176	20.81	20.25	20	16,598	0.12%	大買/大賣/
2021/06/08	33	19.77	46	19.90	20.00	-13	15,448	-0.08%
2021/06/07	16	19.72	139	19.90	19.10	-123	14,704	-0.84%	大賣/鉅額交易
2021/06/04	5	18.87	195	18.57	18.85	-190	12,765	-1.49%	大賣/鉅額交易
2021/06/03	1	18.55	23	18.44	18.55	-22	12,534	-0.18%
2021/06/02	5	18.12	19	18.26	18.30	-14	12,459	-0.11%
2021/06/01	7	18.32	47	18.30	18.15	-40	12,309	-0.32%
2021/05/31	9	18.02	29	17.99	18.10	-20	12,215	-0.16%
2021/05/28	13	17.79	20	17.98	17.90	-7	12,079	-0.06%
2021/05/27	1	17.40	2	17.35	17.40	-1	11,834	-0.01%
2021/05/26	35	17.45	12	17.43	17.45	23	12,021	0.19%
2021/05/25	0	0.00	18	17.01	16.90	-18	11,871	-0.15%
2021/05/24	0	0.00	19	16.12	16.20	-19	11,893	-0.16%
2021/05/21	3	15.87	5	16.00	15.95	-2	11,990	-0.02%
2021/05/20	14	15.46	2	15.40	15.45	12	12,375	0.10%
2021/05/19	2	15.55	4	15.25	15.60	-2	12,705	-0.02%
2021/05/18	1	13.85	0	0.00	14.85	1	12,710	0.01%
2021/05/17	4	13.93	0	0.00	13.50	4	12,766	0.03%
2021/05/14	10	15.25	2	15.50	15.00	8	12,651	0.06%
2021/05/13	22	14.77	115	14.73	14.95	-93	12,573	-0.74%	大賣/
2021/05/12	23	15.23	8	16.80	15.35	15	12,516	0.12%
2021/05/11	37	17.19	3	17.55	16.80	34	12,440	0.27%
2021/05/10	26	18.26	23	18.35	18.25	3	12,215	0.02%
2021/05/07	11	18.32	84	18.18	18.50	-73	12,300	-0.59%
2021/05/06	30	17.75	45	17.83	17.35	-15	12,033	-0.12%
2021/05/05	102	17.41	28	17.95	17.20	74	11,972	0.62%	大買/
2021/05/04	38	16.44	12	17.33	17.95	26	11,738	0.22%
2021/05/03	31	17.64	0	0.00	17.45	31	11,586	0.27%
2021/04/29	36	18.29	8	18.30	18.35	28	11,555	0.24%
2021/04/28	34	18.62	10	18.57	18.60	24	11,575	0.21%
2021/04/27	131	18.36	8	18.65	18.70	123	11,956	1.03%	大買/鉅額交易
2021/04/26	55	18.40	22.4	18.92	18.35	32.6	11,894	0.27%
2021/04/23	0	0.00	2	17.80	17.90	-2	10,913	-0.02%
2021/04/22	2	17.30	3	18.00	17.70	-1	10,871	-0.01%
2021/04/21	8	18.19	3	18.38	18.15	5	10,717	0.05%
2021/04/20	13	17.74	0	0.00	17.80	13	10,607	0.12%
2021/04/19	2	17.55	8.7	17.89	17.90	-6.7	10,772	-0.06%
2021/04/16	116	18.28	129	18.43	18.30	-13	10,727	-0.12%	大買/大賣/
2021/04/15	7	17.49	2	17.65	17.60	5	10,181	0.05%
2021/04/14	16	17.11	44	16.95	17.20	-28	10,212	-0.27%
2021/04/13	48	17.43	50	17.76	17.25	-2	10,776	-0.02%
2021/04/12	36	17.71	60	17.72	17.70	-24	10,629	-0.23%
2021/04/09	0	0.00	22	17.56	17.45	-22	10,559	-0.21%
2021/04/08	7	17.13	21	17.22	17.10	-14	10,354	-0.14%
2021/04/07	0	0.00	31	17.00	17.05	-31	10,264	-0.30%
2021/04/06	5	16.60	0	0.00	16.90	5	10,321	0.05%
2021/04/01	58	16.33	0	0.00	16.40	58	10,648	0.54%
2021/03/31	4	16.63	0	0.00	16.50	4	10,624	0.04%
2021/03/30	86	16.85	75	16.98	16.85	11	10,614	0.10%
2021/03/29	35	17.30	104	16.76	17.30	-69	10,541	-0.65%	大賣/
2021/03/26	2	16.15	7.9	16.14	16.20	-5.9	10,275	-0.06%
2021/03/25	45	16.20	0	0.00	16.10	45	10,421	0.43%
2021/03/24	20	16.20	2	16.20	16.30	18	10,583	0.17%
2021/03/23	0	0.00	30	16.70	16.30	-30	10,945	-0.27%
2021/03/22	0	0.00	12.1	16.52	16.55	-12.1	10,920	-0.11%
2021/03/19	0	0.00	0.8	16.10	16.20	-0.8	10,917	-0.01%
2021/03/18	9	16.36	6.1	16.51	16.35	2.9	10,952	0.03%
2021/03/17	9	16.12	1.1	16.21	16.15	8	10,932	0.07%
2021/03/16	23	16.26	0	0.00	16.20	23	10,972	0.21%
2021/03/15	43	16.57	10	16.50	16.40	33	11,028	0.30%
2021/03/12	11	16.20	0	0.00	16.20	11	11,001	0.10%
2021/03/11	1	16.00	0	0.00	16.45	1	11,198	0.01%
2021/03/10	2	16.23	3	16.05	16.05	-1	11,412	-0.01%
2021/03/09	9	15.84	0	0.00	16.15	9	11,809	0.08%
2021/03/08	25.1	16.38	0	0.00	16.15	25.1	12,319	0.20%
2021/03/05	18	16.62	0	0.00	16.60	18	12,402	0.15%
2021/03/04	9	16.84	10	16.80	16.90	-1	12,551	-0.01%
2021/03/03	3	17.05	65	17.15	17.15	-62	12,544	-0.49%
2021/03/02	11	18.06	0	0.00	17.25	11	12,463	0.09%
2021/02/26	0	0.00	24	17.49	17.85	-24	12,353	-0.19%
2021/02/25	3	16.97	13	17.49	17.40	-10	12,371	-0.08%
2021/02/24	4	16.75	0	0.00	16.60	4	12,317	0.03%
2021/02/23	5	17.51	20	17.25	17.35	-15	12,135	-0.12%
2021/02/22	51	17.34	71	17.18	17.85	-20	11,991	-0.17%
2021/02/19	10	16.40	40	16.93	16.90	-30	11,580	-0.26%
2021/02/18	40	16.06	40.5	16.05	16.10	-0.5	11,194	0.00%
2021/02/17	12	16.16	65	16.04	16.15	-53	11,239	-0.47%
2021/02/05	10	15.25	0	0.00	15.35	10	11,055	0.09%
2021/02/04	5	15.25	0	0.00	15.20	5	11,021	0.05%
2021/02/03	40	15.49	0	0.00	15.35	40	11,030	0.36%
2021/02/02	0	0.00	11	15.12	15.55	-11	11,050	-0.10%
2021/02/01	120	14.79	0	0.00	14.80	120	10,866	1.10%	大買/鉅額交易
2021/01/29	11	14.85	0	0.00	14.75	11	10,852	0.10%
2021/01/28	16	14.62	0	0.00	15.15	16	10,602	0.15%
2021/01/27	6	15.85	53	15.38	15.40	-47	10,447	-0.45%
2021/01/26	9	16.20	0	0.00	15.80	9	10,312	0.09%
2021/01/25	10	16.10	2	16.10	16.10	8	10,241	0.08%
2021/01/21	3	16.45	3	16.27	16.05	0	9,980	0.00%
2021/01/20	87	16.66	60	17.00	16.45	27	9,854	0.27%
2021/01/19	0	0.00	40	16.30	16.40	-40	9,414	-0.42%
2021/01/18	20	15.60	0	0.00	15.80	20	9,220	0.22%
2021/01/15	0	0.00	54.4	15.88	15.75	-54.4	9,153	-0.59%
2021/01/14	20	16.15	0	0.00	16.30	20	9,056	0.22%
2021/01/13	0	0.00	705	15.91	16.05	-705	8,970	-7.86%	大賣/鉅額交易
2021/01/12	8	16.29	5	15.74	15.80	3	8,918	0.03%
2021/01/11	1	16.10	19	16.19	16.05	-18	8,857	-0.20%
2021/01/08	0	0.00	13	15.54	15.55	-13	8,787	-0.15%
2021/01/07	20	15.91	31	15.87	15.85	-11	8,952	-0.12%
2021/01/06	80	16.64	55	16.46	15.80	25	8,913	0.28%
2021/01/05	0	0.00	40.3	15.81	16.10	-40.3	8,190	-0.49%
2021/01/04	0	0.00	453	15.06	15.35	-453	7,915	-5.72%	大賣/鉅額交易
2020/12/31	51	15.10	50	15.00	15.05	1	7,850	0.01%
2020/12/30	100	15.25	0	0.00	15.25	100	7,787	1.28%
2020/12/29	5	15.71	0	0.00	15.50	5	7,718	0.06%
2020/12/28	0	0.00	32.4	15.69	15.95	-32.4	7,597	-0.43%
2020/12/25	0	0.00	6	15.00	14.90	-6	7,158	-0.08%
2020/12/24	3	14.97	4	14.98	15.00	-1	7,093	-0.01%
2020/12/23	1	14.65	21	14.75	15.00	-20	7,040	-0.28%
2020/12/22	19	14.86	10	15.20	14.60	9	7,008	0.13%
2020/12/21	3	15.10	20	14.83	15.15	-17	6,900	-0.25%
2020/12/18	10	14.88	2	14.90	15.05	8	6,758	0.12%
2020/12/17	26	14.93	24	14.91	14.85	2	6,558	0.03%
2020/12/15	20	14.23	10	14.35	14.10	10	6,184	0.16%
2020/12/14	13	14.49	16.9	14.40	14.40	-3.9	6,155	-0.06%
2020/12/11	60	14.09	4.3	14.08	14.15	55.7	6,124	0.91%
2020/12/10	23	14.41	43	14.28	14.30	-20	6,124	-0.33%
2020/12/09	20	14.60	26	14.70	14.70	-6	6,031	-0.10%
2020/12/08	34	14.65	40	14.75	14.65	-6	5,970	-0.10%
2020/12/07	10	14.95	77	14.88	14.85	-67	5,900	-1.14%
2020/12/04	161	14.47	30	14.54	14.65	131	5,694	2.30%	大買/鉅額交易
2020/12/03	160	14.38	116	14.67	14.25	44	5,445	0.81%	大買/大賣/
2020/12/02	77	14.57	54.6	14.74	15.00	22.4	5,057	0.44%
2020/12/01	1	12.90	21	13.40	13.65	-20	4,509	-0.44%
2020/11/30	30	13.27	23.3	13.18	13.20	6.7	4,363	0.15%
2020/11/27	77	12.86	10	13.00	12.95	67	4,207	1.59%
2020/11/26	47	12.66	0	0.00	12.80	47	4,154	1.13%
2020/11/25	0	0.00	124	12.56	12.60	-124	4,120	-3.01%	大賣/鉅額交易
2020/11/24	353	12.81	191	12.71	12.60	162	4,073	3.98%	大買/大賣/鉅額交易
2020/11/23	3	12.40	5	12.40	12.35	-2	3,774	-0.05%
2020/11/20	0	0.00	10	11.80	12.15	-10	3,602	-0.28%
2020/11/19	2	11.90	3	11.95	11.80	-1	3,577	-0.03%
2020/11/18	0	0.00	10	11.75	11.90	-10	3,522	-0.28%
2020/11/17	0	0.00	1	11.65	11.70	-1	3,460	-0.03%
2020/11/16	10	11.70	8	11.70	11.75	2	3,527	0.06%
2020/11/10	5	11.45	1	11.55	11.45	4	3,445	0.12%
2020/11/09	0	0.00	2	11.15	11.20	-2	3,363	-0.06%
2020/11/06	0	0.00	100	11.20	11.15	-100	3,354	-2.98%
2020/10/30	4	11.18	0	0.00	11.05	4	3,487	0.11%
2020/10/29	8	11.14	5	11.20	11.20	3	3,513	0.09%
2020/10/28	0	0.00	100	11.25	11.35	-100	3,543	-2.82%
2020/10/27	5	11.68	15	11.75	11.50	-10	3,574	-0.28%
2020/10/23	1	11.45	155	11.37	11.45	-154	3,468	-4.44%	大賣/鉅額交易
2020/10/21	2	11.40	2	11.60	11.45	0	3,539	0.00%
2020/10/20	0	0.00	11	11.57	11.55	-11	3,569	-0.31%
2020/10/19	54	11.78	8	11.65	11.60	46	3,593	1.28%
2020/10/16	247	12.02	25	11.83	11.80	222	3,484	6.37%	大買/鉅額交易
2020/10/15	837	11.41	10	11.58	11.95	827	3,391	24.38%	大買/鉅額交易
2020/10/14	0	0.00	15	11.05	11.00	-15	3,170	-0.47%
2020/09/30	0.2	10.20	0	0.00	10.20	0.2	3,412	0.01%
2020/09/25	6	10.02	10	10.10	10.15	-4	3,570	-0.11%
2020/09/24	2	10.60	0	0.00	10.50	2	3,693	0.05%
2020/09/23	0	0.00	20	10.70	10.75	-20	3,775	-0.53%
2020/09/21	0	0.00	1	11.20	11.10	-1	3,798	-0.03%
2020/09/18	4	11.14	3	11.15	11.15	1	3,799	0.03%
2020/09/17	10	11.10	0	0.00	11.15	10	3,807	0.26%
2020/09/16	1	11.05	0	0.00	11.00	1	3,812	0.03%
2020/09/15	3	11.10	4	11.09	11.10	-1	3,821	-0.03%
2020/09/10	0	0.00	2	10.88	10.85	-2	3,997	-0.05%
2020/09/09	1	10.50	1	10.70	10.70	0	4,041	0.00%
2020/09/08	1	10.70	95	10.65	10.65	-94	4,023	-2.34%
2020/09/04	1	10.55	1	10.70	10.80	0	4,056	0.00%
2020/09/01	1	10.85	1	10.85	10.85	0	4,057	0.00%
2020/08/31	2	10.85	0	0.00	10.85	2	4,102	0.05%
2020/08/26	0	0.00	1	11.20	11.30	-1	4,217	-0.02%
2020/08/24	5	10.75	0	0.00	10.75	5	4,292	0.12%
2020/08/20	1	10.90	2	10.80	10.55	-1	4,367	-0.02%
2020/08/19	5	11.25	0	0.00	11.20	5	4,326	0.12%
2020/08/14	0	0.00	0.4	11.35	11.45	-0.4	4,338	-0.01%
2020/08/06	5	12.00	0	0.00	11.85	5	4,269	0.12%
2020/07/31	0	0.00	5	11.70	11.85	-5	4,594	-0.11%
2020/07/28	5	11.10	3	11.03	11.00	2	4,639	0.04%
2020/07/22	0	0.00	1	12.00	11.95	-1	4,783	-0.02%
2020/07/15	1	11.95	1	11.80	11.80	0	5,021	0.00%
2020/07/13	2	11.70	0	0.00	12.05	2	5,211	0.04%
2020/07/09	0	0.00	1	12.45	12.30	-1	5,174	-0.02%
2020/07/08	2	12.20	0	0.00	12.25	2	5,141	0.04%
2020/07/03	22	12.72	0	0.00	12.65	22	5,081	0.43%
2020/07/02	10	12.40	0	0.00	12.25	10	4,998	0.20%
2020/06/30	0	0.00	10	11.80	11.90	-10	4,860	-0.21%
2020/06/29	10	11.65	12	11.59	11.70	-2	4,973	-0.04%
2020/06/24	3	11.75	6	11.75	11.70	-3	4,964	-0.06%
2020/06/23	10	11.80	0	0.00	11.80	10	4,968	0.20%
2020/06/22	21	12.07	21	12.05	11.90	0	5,021	0.00%
2020/06/19	28	11.99	6	11.92	11.90	22	5,021	0.44%
2020/06/18	3	12.25	8	11.79	12.35	-5	4,862	-0.10%
2020/06/16	10	11.74	0	0.00	11.80	10	4,799	0.21%
2020/06/12	5	11.30	0	0.00	11.40	5	4,819	0.10%
2020/06/11	3	11.95	0	0.00	11.70	3	4,832	0.06%
2020/06/05	1	12.20	0	0.00	12.30	1	4,906	0.02%
2020/06/04	20	12.10	0	12.00	12.05	20	4,873	0.41%
2020/06/03	5	12.10	0	0.00	12.10	5	4,815	0.10%
2020/06/01	0	0.00	3	12.10	12.10	-3	4,924	-0.06%
2020/05/29	2	11.90	0	0.00	11.85	2	4,863	0.04%
2020/05/27	0	0.00	6	11.63	11.75	-6	4,777	-0.13%
2020/05/22	0	0.00	3	11.50	11.55	-3	4,804	-0.06%
2020/05/20	0	0.00	8	11.36	11.20	-8	4,760	-0.17%
2020/05/19	1	11.30	3	11.37	11.30	-2	4,741	-0.04%
2020/05/18	1	11.30	0	0.00	11.30	1	4,741	0.02%
2020/05/15	2	11.75	0	0.00	11.50	2	4,732	0.04%
2020/05/14	1	11.75	50	11.90	11.70	-49	4,704	-1.04%
2020/05/13	0	0.00	2	12.05	12.10	-2	4,681	-0.04%
2020/05/12	2	12.25	0	0.00	12.15	2	4,672	0.04%
2020/05/08	16	12.62	14	12.75	12.60	2	4,567	0.04%
2020/05/07	0	0.00	1	12.00	12.00	-1	4,307	-0.02%
2020/05/06	2	11.88	6	11.75	11.75	-4	4,292	-0.09%
2020/05/05	0	0.00	10	12.05	11.95	-10	4,264	-0.23%
2020/05/04	0	0.00	1	12.05	12.00	-1	4,298	-0.02%
2020/04/30	2	12.40	0	0.00	12.35	2	4,270	0.05%
2020/04/29	16	12.27	20	12.35	12.25	-4	4,229	-0.09%
2020/04/27	0	0.00	4	12.15	12.00	-4	4,184	-0.10%
2020/04/24	4	11.98	0	0.00	11.90	4	4,223	0.09%
2020/04/23	22	11.65	16	11.76	12.25	6	4,130	0.15%
2020/04/17	4	11.65	16	11.56	11.35	-12	3,884	-0.31%
2020/04/16	10	11.30	1	11.15	11.30	9	3,743	0.24%
2020/04/15	1	10.45	0	0.00	10.80	1	3,609	0.03%
2020/04/14	0	0.00	50	10.20	10.30	-50	3,605	-1.39%
2020/04/13	0	0.00	3	10.15	10.05	-3	3,592	-0.08%
2020/04/09	0	0.00	20	10.50	10.35	-20	3,620	-0.55%
2020/04/08	3	10.30	0	0.00	10.50	3	3,707	0.08%
2020/04/01	2	9.72	0	0.00	9.80	2	3,564	0.06%
2020/03/31	3	9.87	21	9.93	9.69	-18	3,542	-0.51%
2020/03/30	0	0.00	2	9.28	9.48	-2	3,417	-0.06%
2020/03/27	10	9.58	23	9.64	9.42	-13	3,426	-0.38%
2020/03/26	11	9.55	0	0.00	9.53	11	3,439	0.32%
2020/03/25	2	9.60	1	9.63	9.56	1	3,470	0.03%
2020/03/23	1	8.58	0	0.00	8.34	1	3,406	0.03%
2020/03/20	0	0.00	20	8.42	8.81	-20	3,384	-0.59%
2020/03/19	21	8.01	0	0.00	8.01	21	3,359	0.63%
2020/03/18	10	9.05	1	8.91	8.90	9	3,326	0.27%
2020/03/17	21	8.95	2	9.03	8.90	19	3,297	0.58%
2020/03/16	2	9.77	0	0.00	9.82	2	3,292	0.06%
2020/03/13	3	10.05	1	10.20	10.20	2	3,247	0.06%
2020/03/12	1	11.30	1	11.15	11.15	0	3,170	0.00%
2020/03/09	1	12.80	0	0.00	12.35	1	3,264	0.03%
2020/03/05	11	13.45	22	13.50	13.40	-11	3,257	-0.34%
2020/03/04	0	0.00	1	12.80	12.80	-1	3,125	-0.03%
2020/02/27	1	12.85	0	0.00	12.80	1	3,187	0.03%
2020/02/26	12	13.18	0	0.00	13.15	12	3,173	0.38%
2020/02/24	5	12.95	0	0.00	12.95	5	3,111	0.16%
2020/02/19	0	0.00	2	13.20	13.25	-2	3,295	-0.06%
2020/02/18	10	13.15	0	0.00	13.05	10	3,342	0.30%
2020/02/14	2	13.50	0	0.00	13.35	2	3,417	0.06%
2020/02/12	0	0.00	10	13.40	13.40	-10	3,476	-0.29%
2020/02/11	10	13.25	2	13.20	13.20	8	3,486	0.23%
2020/02/10	2	13.05	0	0.00	13.15	2	3,529	0.06%
2020/02/07	1	13.25	30	13.30	13.25	-29	3,620	-0.80%
2020/02/05	0	0.00	5	13.10	13.40	-5	3,642	-0.14%
2020/02/04	1	12.75	0	0.00	12.80	1	3,548	0.03%
2020/02/03	25	12.50	26	12.15	12.25	-1	3,550	-0.03%
2020/01/31	5	13.00	0	0.00	13.10	5	3,493	0.14%
2020/01/30	0	0.00	5	13.50	13.50	-5	3,452	-0.14%
2020/01/20	30	15.43	3	15.35	14.95	27	3,383	0.80%
2020/01/17	0	0.00	1	15.25	15.35	-1	3,311	-0.03%
2020/01/16	0	0.00	3	15.17	15.20	-3	3,301	-0.09%
2020/01/15	5	15.23	10	15.25	15.15	-5	3,290	-0.15%
2020/01/14	10	15.05	0	0.00	15.00	10	3,276	0.31%
2020/01/10	2	14.93	1	14.95	14.85	1	3,281	0.03%
2020/01/09	2	14.80	1	14.70	14.75	1	3,267	0.03%
2020/01/08	10	14.50	6	14.72	14.75	4	3,299	0.12%
2020/01/02	20	15.50	0	0.00	15.25	20	3,583	0.56%
2019/12/30	0	0.00	0	14.80	14.85	0	3,496	0.00%
2019/12/27	2	15.00	0	0.00	15.00	2	3,526	0.06%
2019/12/24	2	15.25	2.7	15.27	15.30	-0.7	3,692	-0.02%
2019/12/20	1	15.40	0	0.00	15.20	1	3,719	0.03%
2019/12/18	1	14.90	35	14.95	14.90	-34	3,895	-0.87%
2019/12/16	25	14.90	1	15.05	15.10	24	3,997	0.60%
2019/12/13	1	14.55	0	0.00	14.60	1	4,080	0.02%
2019/12/11	1	14.80	4	14.80	14.80	-3	4,231	-0.07%
2019/12/10	2	15.15	15	15.05	15.10	-13	4,584	-0.28%
2019/12/06	4	15.31	0	0.00	15.20	4	4,706	0.08%
2019/12/05	2	15.90	2	15.90	15.95	0	4,587	0.00%
2019/12/04	104	16.19	0	0.00	15.80	104	4,646	2.24%	大買/鉅額交易
2019/12/03	0	0.00	1.6	15.82	15.95	-1.6	4,633	-0.03%
2019/12/02	1	15.25	0	0.00	15.30	1	4,675	0.02%
2019/11/27	31	16.14	5	15.99	16.10	26	5,212	0.50%
2019/11/26	0	0.00	3	15.97	15.75	-3	5,583	-0.05%
2019/11/25	1	15.85	6	15.80	15.80	-5	5,775	-0.09%
2019/11/22	2	15.80	0	0.00	15.85	2	5,919	0.03%
2019/11/21	1	15.75	0	0.00	15.90	1	6,097	0.02%
2019/11/20	3	15.83	6	15.81	15.90	-3	6,359	-0.05%
2019/11/19	11	16.23	1	16.00	16.00	10	6,519	0.15%
2019/11/18	6	15.78	5	15.70	15.75	1	6,606	0.02%
2019/11/15	5	15.18	1	15.40	15.30	4	6,786	0.06%
2019/11/14	1	14.80	0	0.00	14.95	1	7,293	0.01%
2019/11/13	1	15.10	0	0.00	15.10	1	7,387	0.01%
2019/11/11	23	14.75	1	14.65	14.55	22	7,736	0.28%
2019/11/08	1	15.20	0	0.00	15.20	1	7,774	0.01%
2019/11/06	127	15.54	3	15.20	15.25	124	8,107	1.53%	大買/鉅額交易
2019/11/05	20	16.00	0	0.00	16.05	20	8,027	0.25%
2019/11/04	0	0.00	7	16.25	16.10	-7	8,057	-0.09%
2019/11/01	0	0.00	9	16.20	16.20	-9	8,226	-0.11%
2019/10/31	10	16.40	0	0.00	16.40	10	8,334	0.12%
2019/10/29	10	16.40	0	0.00	16.15	10	8,328	0.12%
2019/10/28	3	16.38	0	0.00	16.30	3	8,370	0.04%
2019/10/25	0	0.00	2	16.45	16.50	-2	8,429	-0.02%
2019/10/23	2	16.10	0	0.00	16.15	2	8,615	0.02%
2019/10/22	15	16.05	0	0.00	16.05	15	8,679	0.17%
2019/10/18	20	16.05	13	16.25	16.05	7	8,739	0.08%
2019/10/17	0	0.00	1	16.00	15.95	-1	8,777	-0.01%
2019/10/14	25	16.16	10	16.05	15.95	15	8,814	0.17%
2019/10/09	15	16.19	1	16.25	16.00	14	8,838	0.16%
2019/10/08	6	17.55	4	17.40	17.30	2	8,714	0.02%
2019/10/07	0	0.00	65	17.68	17.45	-65	8,875	-0.73%
2019/10/04	5	17.60	10	17.60	17.55	-5	8,956	-0.06%
2019/10/03	10	17.73	0	0.00	17.80	10	9,111	0.11%
2019/10/02	4	17.43	0	0.00	17.45	4	9,082	0.04%
2019/10/01	60	17.65	1	17.55	17.35	59	9,072	0.65%
2019/09/27	11	17.51	24	17.75	17.40	-13	9,028	-0.14%
2019/09/26	4	18.10	6	18.06	18.00	-2	8,932	-0.02%
2019/09/25	12	18.25	30	18.20	18.15	-18	8,918	-0.20%
2019/09/24	7	18.75	309	18.77	18.30	-302	8,980	-3.36%	大賣/鉅額交易
2019/09/23	0	0.00	499	18.62	18.75	-499	8,829	-5.65%	大賣/鉅額交易
2019/09/20	0	0.00	2	18.45	18.30	-2	8,741	-0.02%
2019/09/19	11	18.46	159	18.71	18.45	-148	8,677	-1.71%	大賣/鉅額交易
2019/09/18	21	18.79	463	18.76	18.55	-442	8,635	-5.12%	大賣/鉅額交易
2019/09/17	0	0.00	237	18.57	18.65	-237	8,533	-2.78%	大賣/鉅額交易
2019/09/16	2	18.40	0	0.00	18.20	2	8,473	0.02%
2019/09/12	26	18.88	1,099.1	18.92	18.65	-1,073.1	8,453	-12.69%	大賣/鉅額交易
2019/09/11	2	18.15	0	0.00	18.25	2	8,047	0.02%
2019/09/10	31	18.39	0	0.00	18.00	31	8,001	0.39%
2019/09/09	5	18.35	0	0.00	18.40	5	7,886	0.06%
2019/09/05	10	18.20	0	0.00	18.20	10	7,801	0.13%
2019/09/04	21	18.06	2	18.20	18.20	19	7,761	0.24%
2019/09/02	19	18.28	2	18.30	18.35	17	7,654	0.22%
2019/08/30	7	18.86	625	19.42	18.55	-618	7,474	-8.27%	大賣/鉅額交易
2019/08/29	2	18.00	929	18.85	19.00	-927	7,108	-13.04%	大賣/鉅額交易
2019/08/28	28	17.90	181	18.40	17.75	-153	6,666	-2.30%	大賣/鉅額交易
2019/08/27	0	0.00	122	18.50	18.30	-122	6,461	-1.89%	大賣/鉅額交易
2019/08/26	2	18.20	3	18.20	18.20	-1	6,306	-0.02%
2019/08/23	0	0.00	303	18.60	18.45	-303	6,118	-4.95%	大賣/鉅額交易
2019/08/22	14	18.09	20	18.01	18.15	-6	5,847	-0.10%
2019/08/21	0	0.00	3	17.82	17.95	-3	5,674	-0.05%
2019/08/20	4	17.83	24	17.77	17.65	-20	5,477	-0.37%
2019/08/19	27	17.94	15	17.74	17.80	12	5,252	0.23%
2019/08/16	129	17.01	4	16.95	16.95	125	4,986	2.51%	大買/鉅額交易
2019/08/15	19	16.88	45	16.76	17.00	-26	4,869	-0.53%
2019/08/14	0	0.00	13	16.85	16.85	-13	4,660	-0.28%
2019/08/13	0	0.00	2	16.40	16.50	-2	4,530	-0.04%
2019/08/12	15	16.38	23	16.52	16.25	-8	4,451	-0.18%
2019/08/08	3	16.05	4	16.15	16.20	-1	4,229	-0.02%
2019/08/07	43	15.43	4	15.68	15.70	39	4,119	0.95%
2019/08/06	3	15.18	46	15.01	15.25	-43	4,157	-1.03%
2019/08/05	4	15.94	2	15.80	15.55	2	4,153	0.05%
2019/08/02	46	15.79	20	16.01	15.90	26	4,055	0.64%
2019/07/30	3	15.65	0	0.00	15.60	3	3,978	0.08%
2019/07/29	0	0.00	13	15.97	16.10	-13	3,930	-0.33%
2019/07/26	2	15.70	6	15.88	15.90	-4	3,855	-0.10%
2019/07/25	18	15.89	103.4	15.96	15.70	-85.4	3,794	-2.25%	大賣/
2019/07/24	1	15.80	110	15.80	15.65	-109	3,630	-3.00%	大賣/鉅額交易
2019/07/23	21	15.56	1	15.55	15.35	20	3,598	0.56%
2019/07/22	0	0.00	13	15.57	15.60	-13	3,567	-0.36%
2019/07/19	5	15.56	2	15.35	15.60	3	3,657	0.08%
2019/07/17	0	0.00	10	15.30	15.35	-10	3,608	-0.28%
2019/07/16	22	15.54	0	0.00	15.50	22	3,690	0.60%
2019/07/15	2	15.95	0	0.00	15.55	2	3,692	0.05%
2019/07/12	10	15.50	215	15.56	15.50	-205	3,659	-5.60%	大賣/鉅額交易
2019/07/11	15	15.20	205	15.22	15.35	-190	3,594	-5.29%	大賣/鉅額交易
2019/07/10	17	14.85	200	14.90	14.85	-183	3,475	-5.27%	大賣/鉅額交易
2019/07/09	0	0.00	1	15.10	14.90	-1	3,498	-0.03%
2019/07/05	0	0.00	1	14.35	14.40	-1	3,769	-0.03%
2019/07/03	0	0.00	1	14.35	14.45	-1	4,297	-0.02%
2019/07/02	3	14.53	0	0.00	14.65	3	4,427	0.07%
2019/07/01	5	14.63	11	14.72	14.90	-6	4,471	-0.13%
2019/06/28	6	14.47	0	0.00	14.30	6	4,444	0.13%
2019/06/25	1	14.25	0	0.00	14.25	1	4,946	0.02%
2019/06/21	20	14.85	2	14.55	14.40	18	5,351	0.34%
2019/06/20	15	14.80	3.3	14.89	14.90	11.7	5,540	0.21%
2019/06/19	145	14.31	0.2	14.35	14.45	144.8	5,482	2.64%	大買/鉅額交易
2019/06/18	5	14.30	20	14.15	14.20	-15	5,504	-0.27%
2019/06/14	2	14.25	0	0.00	14.25	2	5,570	0.04%
2019/06/11	10	14.75	0	0.00	14.70	10	6,041	0.17%
2019/06/10	0	0.00	5	14.45	14.80	-5	6,101	-0.08%
2019/06/05	40	14.75	0	0.00	14.60	40	6,376	0.63%
2019/05/28	5	14.35	0	0.00	14.40	5	6,444	0.08%
2019/05/23	10	14.60	1	14.20	13.85	9	6,603	0.14%
2019/05/20	1	13.20	0	0.00	13.30	1	6,351	0.02%
2019/05/17	10	13.60	0	0.00	13.60	10	6,368	0.16%
2019/05/15	5	14.00	0	0.00	14.15	5	6,486	0.08%
2019/05/14	10	12.90	10	13.75	13.80	0	6,587	0.00%
2019/05/13	80	14.05	0	0.00	13.70	80	6,587	1.21%
2019/05/10	322	14.47	0	0.00	14.15	322	6,535	4.93%	大買/鉅額交易
2019/05/08	5	15.30	0	0.00	15.25	5	6,385	0.08%
2019/05/06	0	0.00	25	15.55	15.45	-25	6,377	-0.39%
2019/04/29	5	15.40	3	15.75	15.60	2	6,337	0.03%
2019/04/26	10	15.55	3	15.75	15.85	7	6,292	0.11%
2019/04/25	16.2	15.87	0	0.00	16.00	16.2	6,249	0.26%
2019/04/24	3	16.55	0	0.00	16.50	3	6,127	0.05%
2019/04/23	1	16.75	1	16.80	16.80	0	6,085	0.00%
2019/04/22	0	0.00	3.4	16.98	17.05	-3.4	6,054	-0.06%
2019/04/19	0	0.00	1	16.55	16.65	-1	5,979	-0.02%
2019/04/18	22	16.67	11	16.67	16.30	11	5,908	0.19%
2019/04/17	5	16.35	0	0.00	16.35	5	5,789	0.09%
2019/04/16	2	16.40	0	0.00	16.35	2	5,718	0.03%
2019/04/15	1	16.05	2	16.40	16.30	-1	5,664	-0.02%
2019/04/12	8	16.17	3	16.42	15.85	5	5,538	0.09%
2019/04/11	3	16.97	2	16.95	17.10	1	5,264	0.02%
2019/04/10	0	0.00	4	17.41	17.50	-4	5,064	-0.08%
2019/04/09	2	17.00	7	17.21	17.05	-5	4,794	-0.10%
2019/04/08	20	16.00	8	16.38	16.50	12	4,518	0.27%
2019/04/03	0	0.00	2	16.10	16.10	-2	4,359	-0.05%
2019/04/02	3	16.02	3	15.82	15.85	0	4,295	0.00%
2019/04/01	5	15.92	0	0.00	15.80	5	4,216	0.12%
2019/03/29	3	15.90	2	15.80	15.90	1	4,027	0.02%
2019/03/28	5	16.35	22	16.45	16.20	-17	3,821	-0.44%
2019/03/27	27	15.82	1	16.00	15.90	26	3,668	0.71%
2019/03/26	8	16.19	0.1	15.95	16.10	7.9	3,533	0.22%
2019/03/25	0	0.00	3	15.22	15.05	-3	3,254	-0.09%
2019/03/22	5	14.45	1	14.80	14.50	4	3,050	0.13%
2019/03/21	0	0.00	2	14.75	14.70	-2	3,007	-0.07%
2019/03/19	1	14.85	0	0.00	14.75	1	2,993	0.03%
2019/03/18	1	14.90	15	14.92	14.90	-14	2,952	-0.47%
2019/03/15	10	15.55	22.3	15.22	14.95	-12.3	2,834	-0.43%
2019/03/14	2	14.20	10	14.60	14.65	-8	2,557	-0.31%
2019/03/13	11	14.12	0	0.00	14.25	11	2,503	0.44%
2019/03/12	20	14.70	50	14.75	14.55	-30	2,503	-1.20%
2019/03/11	21	13.90	0	0.00	13.90	21	2,460	0.85%
2019/03/08	30	13.60	3	13.45	13.60	27	2,421	1.11%
2019/03/07	0	0.00	2	13.65	13.45	-2	2,455	-0.08%
2019/02/25	0	0.00	3	14.73	14.65	-3	2,409	-0.12%
2019/02/21	0.1	13.65	0	0.00	13.70	0.1	2,316	0.01%
2019/02/13	0	0.00	32	13.98	13.70	-32	2,261	-1.41%
2019/02/12	0	0.00	2.9	13.60	13.60	-2.9	2,123	-0.14%
2019/01/30	0	0.00	0	12.10	12.10	0	2,040	0.00%
2019/01/29	0	0.00	6	12.20	12.20	-6	2,107	-0.28%
2019/01/15	0	0.00	4	12.35	12.25	-4	2,947	-0.14%
2019/01/14	31	12.28	3	12.45	12.45	28	3,127	0.90%
2019/01/11	3	12.65	10	12.73	12.70	-7	3,224	-0.22%
2019/01/03	12	12.05	0	0.00	12.00	12	4,520	0.27%
2019/01/02	5	12.07	0	0.00	12.05	5	4,743	0.11%
2018/12/28	84	11.70	0	0.00	11.80	84	5,283	1.59%
2018/12/27	0	0.00	3	11.85	11.85	-3	5,593	-0.05%
2018/12/24	76	12.20	0.4	12.30	12.30	75.6	5,691	1.33%
2018/12/18	100	12.45	0	0.00	12.45	100	5,952	1.68%
2018/12/07	0	0.00	0.6	12.40	12.45	-0.6	6,105	-0.01%
2018/12/06	0	0.00	1.4	12.19	12.15	-1.4	6,146	-0.02%
2018/12/04	0	0.00	27	12.90	12.90	-27	6,048	-0.45%
2018/11/21	10	7.32	0	0.00	7.35	10	5,869	0.17%
2018/11/15	2	7.40	0	0.00	7.40	2	5,877	0.03%
2018/11/13	1	7.62	0	0.00	7.62	1	5,840	0.02%
2018/11/09	0	0.00	2	7.70	7.61	-2	5,897	-0.03%
2018/11/08	20	7.90	0	0.00	7.80	20	5,924	0.34%
2018/11/06	0	0.00	1	8.10	7.90	-1	5,979	-0.02%
2018/11/05	0	0.00	0.2	7.84	7.84	-0.2	5,940	0.00%
2018/11/02	1	7.10	0	0.00	7.13	1	5,968	0.02%
2018/10/31	20	7.00	0	0.00	7.00	20	6,138	0.33%
2018/10/29	0	0.00	0.7	6.81	6.90	-0.7	6,231	-0.01%
2018/10/26	20	6.86	0	0.00	6.88	20	6,212	0.32%
2018/10/25	14	6.98	0	0.00	6.88	14	6,157	0.23%
2018/10/23	2	7.77	0	0.00	7.78	2	5,980	0.03%
2018/10/19	7	7.93	0	0.00	7.99	7	5,926	0.12%
2018/10/18	1	8.57	0	0.00	8.52	1	5,798	0.02%
2018/10/16	2	8.74	0	0.00	8.74	2	5,819	0.03%
2018/10/15	1	8.27	0	0.00	8.68	1	5,795	0.02%
2018/10/12	82	8.63	3	8.46	8.65	79	5,787	1.37%
2018/10/11	50	8.98	0	0.00	8.98	50	5,742	0.87%
2018/10/09	1	9.97	0	0.00	9.97	1	5,893	0.02%
2018/10/05	10	10.48	0	0.00	10.70	10	6,270	0.16%
2018/10/04	5	11.30	0	0.00	11.30	5	6,077	0.08%
2018/10/03	3	12.13	950	12.31	12.00	-947	5,960	-15.89%	大賣/鉅額交易
2018/10/02	2	11.95	29	11.96	12.50	-27	5,819	-0.46%
2018/10/01	12	11.42	0	0.00	11.50	12	5,625	0.21%
2018/09/28	1	11.55	40	11.19	11.20	-39	5,497	-0.71%
2018/09/27	11	11.57	0	0.00	11.40	11	5,304	0.21%
2018/09/26	0	0.00	33	11.30	11.30	-33	4,790	-0.69%
2018/09/25	0	0.00	2	10.35	10.30	-2	4,541	-0.04%
2018/09/20	1	9.91	0	0.00	9.89	1	4,568	0.02%
2018/09/18	22	10.10	0	0.00	10.00	22	4,610	0.48%
2018/09/14	0	0.00	10	10.55	10.60	-10	4,725	-0.21%
2018/09/11	10	10.15	0	0.00	10.10	10	4,723	0.21%
2018/09/10	25	9.34	0	0.00	9.37	25	4,691	0.53%
2018/09/07	10	9.70	0	0.00	9.66	10	4,687	0.21%
2018/09/06	0	0.00	3	9.78	9.98	-3	4,722	-0.06%
2018/09/05	11	9.77	0	0.00	9.67	11	4,828	0.23%
2018/09/04	1	9.99	0	0.00	9.99	1	4,847	0.02%
2018/09/03	2	10.03	0	0.00	10.10	2	4,980	0.04%
2018/08/31	20	10.35	0	0.00	10.35	20	5,074	0.39%
2018/08/22	10	10.13	0	0.00	10.40	10	6,594	0.15%
2018/08/20	0	0.00	26	10.30	10.25	-26	6,635	-0.39%
2018/08/17	6	10.44	0	0.00	10.25	6	6,617	0.09%
2018/08/16	0	0.00	5	10.60	10.50	-5	6,584	-0.08%
2018/08/13	13	10.45	3	10.20	10.45	10	6,475	0.15%
2018/08/10	3	10.83	0	0.00	10.65	3	6,390	0.05%
2018/08/09	1	10.95	2	11.00	10.95	-1	6,358	-0.02%
2018/08/07	13	10.64	0	0.00	10.55	13	6,185	0.21%
2018/08/03	50	10.15	0	0.00	10.10	50	5,991	0.83%
2018/08/01	45	10.37	0	0.00	10.30	45	5,936	0.76%
2018/07/30	20	10.25	0	0.00	10.25	20	5,907	0.34%
2018/07/27	10	10.40	1	10.40	10.45	9	5,895	0.15%
2018/07/24	1	10.30	0	0.00	10.30	1	5,821	0.02%
2018/07/23	10	10.40	0	0.00	10.20	10	5,801	0.17%
2018/07/20	20	10.80	0	0.00	10.65	20	5,735	0.35%
2018/07/19	0	0.00	19	10.74	10.70	-19	5,692	-0.33%
2018/07/18	15	11.40	30	11.15	11.05	-15	5,578	-0.27%
2018/07/17	30	12.07	120.3	12.25	11.65	-90.3	5,430	-1.66%	大賣/
2018/07/16	0	0.00	117	11.52	11.90	-117	5,096	-2.30%	大賣/鉅額交易
2018/07/11	0	0.00	3	10.85	10.80	-3	4,484	-0.07%
2018/07/05	10	9.75	0	0.00	9.65	10	4,052	0.25%
2018/07/04	30	10.05	0	0.00	9.78	30	4,054	0.74%
2018/07/02	30	10.00	0	9.95	10.00	30	3,983	0.75%
2018/06/25	30	10.60	5	10.47	10.35	25	3,702	0.68%
2018/06/20	7	9.68	0	0.00	9.55	7	3,422	0.20%
2018/06/15	10	9.72	0	0.00	9.77	10	3,363	0.30%
2018/06/14	20	9.72	0	0.00	9.72	20	3,376	0.59%
2018/06/13	50	10.00	0	0.00	10.00	50	3,319	1.51%
2018/06/11	25	9.92	0	0.00	9.90	25	3,108	0.80%
2018/06/08	11	10.19	2	10.20	10.10	9	2,953	0.30%
2018/06/07	3	10.65	34	10.65	10.60	-31	2,794	-1.11%
2018/06/06	3	10.35	0	0.00	10.40	3	2,613	0.11%
2018/06/05	3	10.72	10	10.80	10.70	-7	2,513	-0.28%
2018/06/04	1	10.10	11	10.40	11.15	-10	2,354	-0.42%
2018/06/01	4	10.60	52	10.32	10.25	-48	2,057	-2.33%
2018/05/31	2	10.50	0	0.00	10.50	2	1,723	0.12%
2018/05/30	7	9.00	0	0.00	9.55	7	1,379	0.51%
2018/05/29	5	8.50	0	0.00	8.69	5	1,125	0.44%
2018/05/28	0	0.00	1	7.96	7.90	-1	1,017	-0.10%
2018/05/25	0	0.00	1	7.75	7.74	-1	999	-0.10%
2018/05/23	1	7.86	0	0.00	7.86	1	997	0.10%
2018/05/18	0	0.00	1	8.15	7.88	-1	991	-0.10%
2018/05/17	1	7.81	1	7.89	7.84	0	1,001	0.00%
2018/05/16	30	7.55	1	7.58	7.66	29	971	2.98%
2018/05/14	0	0.00	0.4	8.03	8.11	-0.4	958	-0.04%
2018/05/09	0	0.00	10	8.09	8.09	-10	965	-1.04%
2018/05/08	1	8.09	0	0.00	8.11	1	978	0.10%
2018/05/03	30	8.10	2	8.10	8.08	28	984	2.84%
2018/04/30	0	0.00	5	8.16	8.16	-5	995	-0.50%
2018/04/27	0	0.00	1	8.13	8.12	-1	1,002	-0.10%
2018/04/26	5	8.20	0	0.00	8.12	5	1,009	0.50%
2018/04/25	0	0.00	115	8.16	8.16	-115	1,017	-11.30%	大賣/鉅額交易
2018/04/24	0	0.00	33	8.27	8.20	-33	1,019	-3.24%
2018/04/20	0	0.00	45.8	8.54	8.55	-45.8	1,016	-4.50%
2018/04/19	0	0.00	2	8.60	8.57	-2	1,022	-0.20%
2018/04/10	5	9.01	0	0.00	9.01	5	1,053	0.47%
2018/04/09	5	8.73	0	0.00	8.74	5	1,023	0.49%
2018/04/02	1	8.55	9	8.53	8.52	-8	1,010	-0.79%
2018/03/30	0	0.00	20	8.60	8.61	-20	1,021	-1.96%
2018/03/28	0	0.00	3	8.65	8.65	-3	1,042	-0.29%
2018/03/26	2	8.69	0	0.00	8.70	2	1,073	0.19%
2018/03/21	23	9.12	0	0.00	9.10	23	1,103	2.08%
2018/03/19	16	8.95	0	0.00	8.99	16	1,070	1.49%
2018/03/16	40	9.00	0	0.00	8.97	40	1,078	3.71%
2018/03/14	3	8.85	0	0.00	8.88	3	1,071	0.28%
2018/03/13	0	0.00	1	8.90	8.90	-1	1,080	-0.09%
2018/03/12	5	8.86	0	0.00	8.80	5	1,081	0.46%
2018/02/26	3	9.13	0	0.00	8.95	3	1,746	0.17%
2018/02/23	3	8.73	0	0.00	8.73	3	1,824	0.16%
2018/02/12	0	0.00	1	8.14	8.20	-1	2,261	-0.04%
2018/02/09	1	8.00	0	0.00	8.04	1	2,269	0.04%
2018/02/08	5	8.40	0	0.00	8.36	5	2,251	0.22%
2018/02/07	1	8.51	2	8.45	8.33	-1	2,257	-0.04%
2018/02/06	2	8.49	4	8.40	8.12	-2	2,279	-0.09%
2018/02/02	0	0.00	2	9.07	9.11	-2	2,229	-0.09%
2018/01/29	3	9.21	0	0.00	9.20	3	2,228	0.13%
2018/01/26	21	9.20	10	9.21	9.22	11	2,226	0.49%
2018/01/25	10	9.39	4	9.35	9.30	6	2,244	0.27%
2018/01/24	2	9.24	0	0.00	9.24	2	2,274	0.09%
2018/01/23	3	9.15	0	0.00	9.14	3	2,276	0.13%
2018/01/22	1	9.13	0	0.00	9.13	1	2,274	0.04%
2018/01/16	1	9.17	0	0.00	9.18	1	2,276	0.04%
2018/01/12	1	9.19	0	0.00	9.20	1	2,258	0.04%
2018/01/10	0	0.00	21	9.18	9.19	-21	2,243	-0.94%
2018/01/09	0	0.00	2	9.35	9.35	-2	2,223	-0.09%
2018/01/02	0	0.00	1	9.34	9.38	-1	2,191	-0.05%