矽統 (2363)-台中銀-豐原券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
60.8
漲跌
▼1.5
漲幅
-2.41%
成交量
88,305張
產業
上市半導體類股▲0.05%
779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

矽統 (2363)籌碼相關－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	77.3	62.13	87.3	61.83	60.80	-10	51,076	-0.02%
2024/05/27	91.5	64.30	133.6	65.51	62.30	-42.1	49,868	-0.08%	大賣/
2024/05/24	30.6	62.73	73.7	62.41	62.30	-43.1	48,359	-0.09%
2024/05/23	36.5	60.26	4	61.20	59.40	32.5	47,251	0.07%
2024/05/22	25	61.15	33.5	61.16	61.70	-8.5	46,763	-0.02%
2024/05/21	43	60.78	16	60.86	60.20	27	46,145	0.06%
2024/05/20	112.2	61.94	171	62.66	61.00	-58.8	45,507	-0.13%	大買/大賣/
2024/05/17	34.3	60.98	32	61.22	61.00	2.3	44,142	0.01%
2024/05/16	30	59.70	31	60.48	58.70	-1	42,708	0.00%
2024/05/15	55	60.68	40.1	60.82	59.20	14.9	42,317	0.04%
2024/05/14	33	57.91	38	58.21	59.30	-5	41,266	-0.01%
2024/05/13	237	54.50	408	54.16	55.70	-171	40,136	-0.43%	大買/大賣/鉅額交易
2024/05/10	32	55.16	165	54.48	55.20	-133	39,554	-0.34%	大賣/鉅額交易
2024/05/09	33	58.33	43.1	57.83	56.20	-10.1	39,145	-0.03%
2024/05/08	30	58.49	65	58.86	59.10	-35	38,130	-0.09%
2024/05/07	47.1	55.67	58	54.90	55.00	-11	36,982	-0.03%
2024/05/06	32	57.05	87.3	57.00	57.60	-55.3	36,235	-0.15%
2024/05/03	37	57.86	38	57.37	56.20	-1	35,684	0.00%
2024/05/02	54	60.19	16	60.29	58.10	38	34,469	0.11%
2024/04/30	139	62.13	111.5	62.75	61.80	27.5	33,322	0.08%	大買/大賣/
2024/04/29	201.1	62.81	65.6	63.85	61.90	135.5	31,505	0.43%	大買/鉅額交易
2024/04/26	8.1	71.75	3.4	69.97	68.60	4.7	29,997	0.02%
2024/04/25	10.1	71.24	17.5	70.74	72.60	-7.5	29,657	-0.03%
2024/04/24	22.1	67.10	9	68.71	70.00	13.1	29,439	0.04%
2024/04/23	3	63.37	6	64.27	64.50	-3	29,290	-0.01%
2024/04/22	9	65.28	20	64.10	63.20	-11	29,103	-0.04%
2024/04/19	16.4	65.49	84.4	65.91	68.20	-68.1	28,760	-0.24%
2024/04/18	6	71.01	13	69.98	69.20	-7	28,176	-0.02%
2024/04/17	9	68.33	27	67.40	68.90	-18	27,846	-0.06%
2024/04/16	19	61.88	21.1	61.36	63.00	-2.1	27,594	-0.01%
2024/04/15	36.1	62.03	19.1	61.84	62.00	17	27,808	0.06%
2024/04/12	181.7	61.30	189.6	62.30	61.40	-7.9	27,415	-0.03%	大買/大賣/
2024/04/11	91.2	55.81	223.3	57.24	58.50	-132.1	22,059	-0.60%	大賣/鉅額交易
2024/04/10	154.3	51.54	145	52.33	53.20	9.3	19,819	0.05%	大買/大賣/
2024/04/09	641	50.55	132.1	50.37	50.60	508.9	17,036	2.99%	大買/大賣/鉅額交易
2024/04/08	50	46.05	45.1	46.05	46.05	4.9	14,346	0.03%
2024/04/03	0	0.00	26	41.90	41.90	-26	14,281	-0.18%
2024/04/02	10	38.10	11.6	38.10	38.10	-1.6	14,273	-0.01%
2024/04/01	1	38.35	5	38.60	38.50	-4	14,494	-0.03%
2024/03/29	2	37.75	7	37.81	37.85	-5	14,588	-0.03%
2024/03/28	11.1	37.52	2	38.10	37.50	9.1	14,715	0.06%
2024/03/27	4	38.45	0	0.00	38.15	4	14,831	0.03%
2024/03/26	28	38.97	2	39.23	38.75	26	15,002	0.17%
2024/03/25	1	39.80	2	40.10	39.65	-1	15,320	-0.01%
2024/03/22	11	40.14	25	40.16	40.20	-14	15,669	-0.09%
2024/03/21	0	0.00	1.5	39.10	39.60	-1.5	16,151	-0.01%
2024/03/20	1.4	39.05	2	38.85	38.60	-0.6	19,825	0.00%
2024/03/19	1	39.40	2	39.18	39.00	-1	22,951	0.00%
2024/03/18	17	38.98	10	38.68	39.35	7	23,371	0.03%
2024/03/15	12.7	39.13	2	39.05	39.00	10.7	23,636	0.05%
2024/03/14	2	40.00	22	40.10	39.45	-20	23,890	-0.08%
2024/03/13	25	40.72	9	40.96	40.55	16	24,017	0.07%
2024/03/12	2	41.10	21	41.21	41.50	-19	24,233	-0.08%
2024/03/11	3	40.68	112.3	40.81	40.70	-109.3	24,409	-0.45%	大賣/鉅額交易
2024/03/08	41	41.13	33	41.21	40.65	8	24,725	0.03%
2024/03/07	24.4	42.05	4	42.39	41.65	20.4	25,018	0.08%
2024/03/06	34.3	43.18	32	43.01	43.00	2.3	25,327	0.01%
2024/03/05	1	43.30	5	43.58	43.60	-4	25,794	-0.02%
2024/03/04	33.1	44.11	29.5	44.31	43.35	3.6	26,196	0.01%
2024/03/01	179.4	44.26	236.2	43.64	43.60	-56.8	26,463	-0.21%	大買/大賣/
2024/02/29	29.3	43.15	224.5	43.15	43.05	-195.2	26,553	-0.74%	大賣/鉅額交易
2024/02/27	411.1	46.68	74.4	45.53	43.80	336.7	26,962	1.25%	大買/鉅額交易
2024/02/26	41	45.30	44.1	44.66	45.85	-3.1	26,527	-0.01%
2024/02/23	17	43.45	4	43.14	42.70	13	27,032	0.05%
2024/02/22	5	44.19	10	44.58	44.00	-5	27,709	-0.02%
2024/02/21	26	43.67	16	44.04	44.00	10	28,781	0.03%
2024/02/20	21	44.75	22	43.93	43.50	-1	29,589	0.00%
2024/02/19	18	44.43	1	44.50	44.30	17	30,259	0.06%
2024/02/16	74	44.49	104	44.86	44.95	-30	31,962	-0.09%	大賣/
2024/02/15	11	43.27	27	43.13	43.70	-16	32,241	-0.05%
2024/02/05	8.1	41.14	1	41.00	40.85	7.1	32,947	0.02%
2024/02/02	5.1	41.92	8	43.00	41.70	-2.9	34,557	-0.01%
2024/02/01	39	42.29	24	42.06	42.70	15	36,936	0.04%
2024/01/31	3	41.58	24	41.69	41.40	-21	38,751	-0.05%
2024/01/30	7	41.97	0	0.00	41.85	7	39,939	0.02%
2024/01/29	2	42.15	0	0.00	42.30	2	41,821	0.00%
2024/01/26	5	42.60	2	42.65	42.15	3	45,394	0.01%
2024/01/25	3	43.05	5	43.42	43.15	-2	45,917	0.00%
2024/01/24	7	43.49	1	43.55	43.35	6	46,101	0.01%
2024/01/23	13	43.84	29	43.78	43.85	-16	46,247	-0.03%
2024/01/22	4.1	44.08	21	43.91	44.15	-16.9	46,243	-0.04%
2024/01/19	0	42.00	11	41.93	42.25	-11	46,066	-0.02%
2024/01/18	6	41.65	2	41.40	41.30	4	46,109	0.01%
2024/01/17	35.2	42.44	19.3	42.45	42.25	16	46,249	0.03%
2024/01/16	17	41.83	17	41.96	41.65	0	46,486	0.00%
2024/01/15	10	42.62	3	42.95	42.50	7	46,682	0.01%
2024/01/12	19	42.92	2	42.83	42.55	17	47,017	0.04%
2024/01/11	2	43.18	12	43.38	43.65	-10	47,501	-0.02%
2024/01/10	3	42.16	22	42.51	43.20	-19	48,193	-0.04%
2024/01/09	61.1	42.64	60.1	42.18	41.60	1	52,678	0.00%
2024/01/08	2	45.48	11	44.99	44.80	-9	55,091	-0.02%
2024/01/05	9	45.53	5	45.55	45.25	4	60,292	0.01%
2024/01/04	4	46.08	1	46.45	45.70	3	63,654	0.00%
2024/01/03	108	46.46	111	46.60	46.65	-3	65,226	0.00%	大買/大賣/
2024/01/02	2.1	45.13	10	45.10	45.15	-8	65,954	-0.01%
2023/12/29	56	45.68	66	45.58	45.60	-10	66,789	-0.01%
2023/12/28	5.1	46.09	21	46.09	45.65	-15.9	67,321	-0.02%
2023/12/27	20	46.53	16	46.84	46.35	4	67,758	0.01%
2023/12/26	1	45.99	101	46.10	45.85	-100	68,886	-0.15%	大賣/
2023/12/25	14.1	45.99	9	46.16	45.60	5.1	70,021	0.01%
2023/12/22	7	46.19	2.3	46.51	46.05	4.7	70,595	0.01%
2023/12/21	26.1	46.65	18	46.84	46.40	8.1	71,691	0.01%
2023/12/20	5.1	47.62	23	47.48	47.45	-17.9	72,703	-0.02%
2023/12/19	40	46.73	20	46.73	46.90	20	73,667	0.03%
2023/12/18	36.1	46.39	51	46.67	46.20	-14.9	74,138	-0.02%
2023/12/15	226.4	49.12	156.7	49.42	47.50	69.7	74,603	0.09%	大買/大賣/
2023/12/14	146	51.01	103.6	51.59	52.00	42.4	72,209	0.06%	大買/大賣/
2023/12/13	19.3	45.73	17.3	46.69	47.35	2.1	71,735	0.00%
2023/12/12	17	45.97	13	45.59	45.35	4	73,351	0.01%
2023/12/11	24	45.89	35	46.00	46.00	-11	74,654	-0.01%
2023/12/08	17	45.12	13	45.05	44.85	4	75,374	0.01%
2023/12/07	27.1	45.20	15	45.10	44.90	12.1	76,947	0.02%
2023/12/06	24	46.11	8	46.18	45.80	16	79,140	0.02%
2023/12/05	25	46.30	9.1	46.39	45.85	15.9	80,470	0.02%
2023/12/04	25	48.32	17	48.25	47.40	8	81,221	0.01%
2023/12/01	11	48.79	20	48.84	48.30	-9	83,022	-0.01%
2023/11/30	4	48.11	13	48.46	48.50	-9	84,404	-0.01%
2023/11/29	14	48.40	10	48.19	48.00	4	85,866	0.00%
2023/11/28	12	47.66	43	47.56	48.40	-31	89,205	-0.03%
2023/11/27	37	46.72	26	46.68	46.10	11	90,643	0.01%
2023/11/24	45	47.72	34	47.53	47.00	11	93,327	0.01%
2023/11/22	64	50.43	38	50.56	50.30	26	96,878	0.03%
2023/11/21	52	50.46	54.7	49.69	49.35	-2.7	98,689	0.00%
2023/11/20	46	50.07	42	49.90	49.60	4	102,740	0.00%
2023/11/17	39	49.01	39.8	49.30	49.00	-0.7	103,925	0.00%
2023/11/16	32	47.80	40.7	48.09	48.50	-8.7	105,989	-0.01%
2023/11/15	93.1	48.29	95.1	48.14	48.15	-2	107,828	0.00%
2023/11/14	23	45.89	39	46.17	45.70	-16	109,022	-0.01%
2023/11/13	66	45.14	88.4	44.74	45.40	-22.4	109,394	-0.02%
2023/11/10	70	45.16	67	45.38	45.10	3	109,625	0.00%
2023/11/09	116.4	45.75	89	45.33	44.15	27.4	109,470	0.02%	大買/
2023/11/08	132.3	49.70	84.1	49.59	49.00	48.2	108,731	0.04%	大買/
2023/11/07	40.1	53.53	20	54.00	52.80	20.1	107,853	0.02%
2023/11/06	73.1	51.94	89	52.62	53.70	-16	107,781	-0.01%
2023/11/03	162	55.23	86.3	54.46	52.30	75.7	106,883	0.07%	大買/
2023/11/02	15	57.16	28	56.07	58.10	-13	103,784	-0.01%
2023/11/01	2	49.65	3.3	51.03	53.40	-1.3	103,252	0.00%
2023/10/31	9	51.24	8	52.29	49.80	1	103,057	0.00%
2023/10/30	9	50.02	15	51.09	51.60	-6	103,103	-0.01%
2023/10/27	8	50.15	8	51.31	50.00	0	103,762	0.00%
2023/10/26	5	52.00	16	52.23	51.70	-11	103,820	-0.01%
2023/10/25	3.4	52.96	4	53.83	53.00	-0.6	103,793	0.00%
2023/10/24	35	51.37	236	51.54	51.90	-201	103,586	-0.19%	大賣/鉅額交易
2023/10/23	9.2	54.19	26	54.11	54.00	-16.8	103,079	-0.02%
2023/10/20	28	53.31	77	53.45	53.70	-49	102,750	-0.05%
2023/10/19	40	49.99	35	52.66	53.40	5	102,321	0.00%
2023/10/18	110.1	50.73	43	51.16	49.50	67.1	101,714	0.07%	大買/
2023/10/17	222.9	53.09	239.3	53.13	54.10	-16.4	100,798	-0.02%	大買/大賣/
2023/10/16	319.3	48.56	167	48.54	49.95	152.3	96,026	0.16%	大買/大賣/鉅額交易
2023/10/13	234.2	45.52	162	46.00	47.70	72.2	92,963	0.08%	大買/大賣/
2023/10/12	123.2	43.68	152	44.33	44.95	-28.8	87,730	-0.03%	大買/大賣/
2023/10/11	71	39.46	168.6	39.71	40.90	-97.6	84,240	-0.12%	大賣/
2023/10/06	143.1	37.72	107	37.97	37.20	36.1	82,489	0.04%	大買/大賣/
2023/10/05	115	37.90	90	37.82	37.95	25	81,453	0.03%	大買/
2023/10/04	58	37.12	110	36.55	37.35	-52	80,502	-0.06%	大賣/
2023/10/03	59	36.46	53.2	36.23	36.40	5.8	79,845	0.01%
2023/10/02	130.1	37.47	61	38.01	36.50	69	79,262	0.09%	大買/
2023/09/28	86.3	38.12	81	38.02	37.75	5.2	77,939	0.01%
2023/09/27	37.1	37.78	75	37.64	38.00	-37.9	76,725	-0.05%
2023/09/26	94.1	37.94	92	38.05	37.35	2.1	75,989	0.00%
2023/09/25	91.1	37.76	74.2	37.76	37.70	17	74,687	0.02%
2023/09/22	48	37.08	36	37.36	37.55	12	73,425	0.02%
2023/09/21	22.3	36.87	24	36.81	36.60	-1.7	72,061	0.00%
2023/09/20	61	36.70	63	37.05	36.70	-2	71,159	0.00%
2023/09/19	110	36.75	125	36.85	37.20	-15	70,097	-0.02%	大買/大賣/
2023/09/18	168.1	37.52	116.5	37.04	36.05	51.6	68,715	0.08%	大買/大賣/
2023/09/15	87.3	38.47	106.4	38.65	38.90	-19.1	66,004	-0.03%	大賣/
2023/09/14	82	36.45	110.4	36.93	37.55	-28.4	63,884	-0.04%	大賣/
2023/09/13	89	35.45	77	35.60	36.10	12	62,170	0.02%
2023/09/12	111	35.29	89.1	35.63	34.85	21.9	61,057	0.04%	大買/
2023/09/11	83	37.49	99.1	37.64	36.40	-16.1	59,194	-0.03%
2023/09/08	91	37.10	101.1	37.24	37.80	-10.1	56,743	-0.02%	大賣/
2023/09/07	36.1	36.87	75.4	36.90	37.20	-39.3	55,150	-0.07%
2023/09/06	81.2	37.16	45.2	37.39	36.45	36	53,971	0.07%
2023/09/05	76	36.07	102.2	35.95	36.60	-26.2	51,580	-0.05%	大賣/
2023/09/04	113.2	36.30	51.1	36.40	35.85	62.1	49,640	0.13%	大買/
2023/09/01	178.2	37.67	144.5	37.83	37.80	33.6	47,580	0.07%	大買/大賣/
2023/08/31	86	34.88	130.6	35.03	35.50	-44.6	43,695	-0.10%	大賣/
2023/08/30	94.1	33.96	129	33.75	34.45	-34.9	41,668	-0.08%	大賣/
2023/08/29	140	34.77	125	34.25	33.60	15	38,568	0.04%	大買/大賣/
2023/08/28	53	33.48	50	33.65	33.45	3	34,809	0.01%
2023/08/25	121	33.71	86.5	34.15	33.70	34.6	33,163	0.10%	大買/
2023/08/24	193.7	34.22	270.9	34.54	34.30	-77.2	30,072	-0.26%	大買/大賣/
2023/08/23	99	31.81	148.8	31.79	33.00	-49.8	25,165	-0.20%	大賣/
2023/08/22	214.1	30.13	134.5	30.04	30.00	79.6	22,764	0.35%	大買/大賣/
2023/08/21	75.3	28.04	134.2	28.06	29.00	-58.9	19,741	-0.30%	大賣/
2023/08/18	127.4	27.03	59.8	27.77	26.40	67.6	16,996	0.40%	大買/
2023/08/17	31	25.37	37.4	25.69	26.40	-6.4	13,919	-0.05%
2023/08/16	103	24.63	83	24.50	24.00	20	12,651	0.16%	大買/
2023/08/15	168.4	25.96	84.3	25.61	25.70	84.1	11,336	0.74%	大買/
2023/08/14	101.5	25.02	35.5	25.37	25.75	66	9,722	0.68%	大買/
2023/08/11	23.3	23.66	57.3	23.79	24.00	-34	7,896	-0.43%
2023/08/10	30.3	23.23	35.9	23.36	23.25	-5.7	6,754	-0.08%
2023/08/09	23.3	21.96	27.1	22.01	22.45	-3.8	5,538	-0.07%
2023/08/08	9	20.99	30.5	21.04	21.30	-21.5	4,467	-0.48%
2023/08/07	3	19.55	2	19.60	19.50	1	3,922	0.03%
2023/08/04	4.1	19.14	9	19.08	19.35	-4.9	3,829	-0.13%
2023/08/02	13.1	19.91	13	19.87	19.50	0.1	3,726	0.00%
2023/08/01	40.2	20.60	44.8	20.84	20.40	-4.6	3,400	-0.13%
2023/07/31	30	19.89	25.4	20.05	20.20	4.6	2,502	0.18%
2023/07/28	3.2	18.34	6	18.43	18.40	-2.9	2,135	-0.13%
2023/07/27	7	18.08	6	18.12	17.95	1	1,965	0.05%
2023/07/21	0	0.00	10	17.10	17.10	-10	1,838	-0.54%
2023/07/20	2	17.33	0	0.00	17.25	2	1,839	0.11%
2023/07/18	2	17.88	4	18.59	18.00	-2	1,774	-0.11%
2023/07/17	5	18.40	57	18.29	18.40	-52	1,632	-3.19%
2023/07/13	50	16.85	0	0.00	16.70	50	1,575	3.17%
2023/07/12	6	16.88	0	0.00	16.90	6	1,568	0.38%
2023/07/11	1	17.10	0	0.00	17.10	1	1,545	0.06%
2023/07/10	1	17.20	0	0.00	17.30	1	1,534	0.07%
2023/07/07	1	17.60	1	17.40	17.55	0	1,529	0.00%
2023/07/06	2	18.55	2	18.70	18.55	0	1,457	0.00%
2023/07/05	5	18.87	8	18.88	18.85	-3	1,370	-0.22%
2023/07/04	0	0.00	20	18.55	18.55	-20	1,278	-1.56%
2023/06/30	0	0.00	2	18.20	18.25	-2	1,224	-0.16%
2023/06/29	1	18.10	1.4	18.10	18.05	-0.4	1,218	-0.03%
2023/06/26	31	18.35	0	0.00	18.25	31	1,214	2.55%
2023/06/21	3	18.60	5	18.40	18.50	-2	1,212	-0.16%
2023/06/16	0	0.00	2	18.15	18.35	-2	1,212	-0.16%
2023/06/15	1	18.15	0	0.00	18.25	1	1,202	0.08%
2023/06/14	12.1	18.35	25	18.19	18.30	-12.9	1,220	-1.06%
2023/06/08	10	17.90	0	0.00	17.80	10	1,167	0.86%
2023/06/07	7	17.90	0	0.00	17.90	7	1,197	0.58%
2023/06/05	3	18.00	0	0.00	17.95	3	1,276	0.24%
2023/06/02	1	17.65	0	0.00	17.70	1	1,290	0.08%
2023/06/01	0	0.00	1	17.70	17.70	-1	1,319	-0.08%
2023/05/29	14	17.85	0	0.00	17.75	14	1,434	0.98%
2023/05/26	2	17.58	0	0.00	17.55	2	1,506	0.13%
2023/05/24	0	0.00	2	17.60	17.70	-2	1,663	-0.12%
2023/05/23	1	17.50	0	0.00	17.55	1	1,670	0.06%
2023/05/19	1	17.60	0	0.00	17.45	1	1,700	0.06%
2023/05/18	6	17.55	0	0.00	17.65	6	1,697	0.35%
2023/05/17	0.9	17.35	0	0.00	17.45	0.9	1,690	0.05%
2023/05/04	0	0.00	21	17.50	17.45	-21	2,097	-1.00%
2023/05/03	0	0.00	1	17.40	17.50	-1	2,119	-0.05%
2023/04/27	26	17.37	0	0.00	17.40	26	2,179	1.19%
2023/04/21	8	17.70	0	0.00	17.65	8	2,174	0.37%
2023/04/20	2	17.90	0	0.00	17.90	2	2,181	0.09%
2023/04/19	1	18.05	0.8	18.05	18.05	0.2	2,202	0.01%
2023/04/18	1	18.60	0	0.00	18.40	1	2,172	0.05%
2023/04/14	0	0.00	3	18.70	18.60	-3	2,173	-0.14%
2023/04/13	1	18.80	0	0.00	18.75	1	2,174	0.05%
2023/04/12	0	0.00	3	18.80	18.95	-3	2,181	-0.14%
2023/04/11	0.6	18.70	0	0.00	18.70	0.6	2,193	0.03%
2023/04/06	0	0.00	1	18.70	18.70	-1	2,377	-0.04%
2023/03/31	1	18.80	1	18.80	18.80	0	2,378	0.00%
2023/03/29	0	0.00	8	18.45	18.40	-8	2,382	-0.34%
2023/03/27	0	0.00	10	18.85	18.90	-10	2,399	-0.42%
2023/03/24	0	0.00	5	18.87	18.90	-5	2,411	-0.21%
2023/03/22	6	19.05	0	0.00	18.90	6	2,514	0.24%
2023/03/20	1	18.70	1	18.75	18.75	0	2,493	0.00%
2023/03/17	0	0.00	4.5	18.65	18.75	-4.5	2,500	-0.18%
2023/03/16	1	18.40	6	18.00	18.10	-5	2,482	-0.20%
2023/03/15	0	0.00	3	18.50	18.40	-3	2,485	-0.12%
2023/03/14	1	18.40	2	18.40	18.30	-1	2,503	-0.04%
2023/03/10	1	18.75	0	0.00	18.55	1	2,519	0.04%
2023/03/09	11	19.01	0	0.00	18.90	11	2,567	0.43%
2023/03/08	0.9	18.90	1	18.90	18.90	-0.1	2,646	0.00%
2023/03/07	1	18.80	0.1	18.75	18.80	0.9	2,610	0.04%
2023/03/06	2	18.95	0	0.00	18.75	2	2,578	0.08%
2023/03/03	1	18.65	1	18.70	18.70	0	2,542	0.00%
2023/03/02	2	18.40	1	18.50	18.50	1	2,473	0.04%
2023/03/01	2	18.50	0	0.00	18.40	2	2,456	0.08%
2023/02/24	12	18.48	3	18.72	18.45	9	2,439	0.37%
2023/02/23	6	18.53	3.7	18.70	18.80	2.3	2,341	0.10%
2023/02/22	8	17.78	0	0.00	17.85	8	2,203	0.36%
2023/02/21	0	0.00	2	18.20	18.10	-2	2,206	-0.09%
2023/02/16	0	0.00	2	17.75	17.80	-2	2,274	-0.09%
2023/02/15	0	0.00	6	17.55	17.65	-6	2,368	-0.25%
2023/02/14	0	0.00	6.6	17.70	17.80	-6.6	2,387	-0.28%
2023/02/08	0	0.00	1	18.30	18.25	-1	2,557	-0.04%
2023/02/06	0	0.00	2	17.95	17.85	-2	2,516	-0.08%
2023/02/03	0	0.00	1.3	18.06	18.10	-1.3	2,512	-0.05%
2023/02/02	19	18.01	14	17.89	18.45	5	2,443	0.20%
2023/02/01	0	0.00	1	17.35	17.35	-1	2,258	-0.04%
2023/01/31	0	0.00	1	17.20	17.30	-1	2,247	-0.04%
2023/01/30	0	0.00	8	17.14	17.15	-8	2,226	-0.36%
2023/01/13	0	0.00	3	16.55	16.50	-3	2,209	-0.14%
2023/01/09	1	16.95	3	16.90	16.85	-2	2,240	-0.09%
2023/01/05	1.3	16.63	0	0.00	16.50	1.3	2,262	0.06%
2023/01/04	0	0.00	0.3	16.60	16.60	-0.3	2,282	-0.02%
2022/12/30	6	16.45	0	0.00	16.25	6	2,272	0.26%
2022/12/29	1	16.30	6	16.30	16.25	-5	2,268	-0.22%
2022/12/27	1	16.85	5	16.68	16.80	-4	2,197	-0.18%
2022/12/23	0	0.00	2	15.85	15.95	-2	2,111	-0.09%
2022/12/22	3	16.13	0	0.00	16.10	3	2,121	0.14%
2022/12/21	0	0.00	1	15.75	15.80	-1	2,149	-0.05%
2022/12/19	2	16.55	0	0.00	16.10	2	2,157	0.09%
2022/12/16	1	16.60	0	0.00	16.60	1	2,147	0.05%
2022/12/14	2	17.20	0	0.00	17.05	2	2,130	0.09%
2022/12/06	6	16.95	6	17.35	16.95	0	2,003	0.00%
2022/12/05	2	17.75	3	17.70	17.55	-1	1,984	-0.05%
2022/12/02	0	0.00	2	17.60	17.80	-2	1,973	-0.10%
2022/12/01	1	18.10	0	0.00	17.65	1	1,981	0.05%
2022/11/30	1	17.50	2	17.65	17.85	-1	1,926	-0.05%
2022/11/28	0	0.00	1	16.80	16.90	-1	1,830	-0.05%
2022/11/25	0	0.00	2.4	16.88	16.90	-2.4	1,846	-0.13%
2022/11/24	0	0.00	2	16.95	17.00	-2	1,848	-0.11%
2022/11/23	0	0.00	6	16.90	16.80	-6	1,849	-0.32%
2022/11/18	1	17.20	0	0.00	16.85	1	1,908	0.05%
2022/11/17	2	17.00	0	0.00	17.10	2	2,012	0.10%
2022/11/16	0	0.00	3	16.98	16.95	-3	2,135	-0.14%
2022/11/15	2	17.08	3	17.10	17.15	-1	2,192	-0.05%
2022/11/11	5	16.97	0	0.00	16.65	5	2,209	0.23%
2022/11/10	0	0.00	2	16.50	16.50	-2	2,179	-0.09%
2022/11/09	2	16.35	0	0.00	16.40	2	2,258	0.09%
2022/11/08	0	0.00	2.2	16.28	16.05	-2.2	2,340	-0.09%
2022/11/07	4	16.03	5	16.02	16.25	-1	2,359	-0.04%
2022/10/31	0	0.00	0.4	15.20	15.20	-0.4	2,460	-0.02%
2022/10/28	11	15.02	1	15.00	14.95	10	2,460	0.41%
2022/10/27	1	15.15	1	15.20	15.20	0	2,455	0.00%
2022/10/25	1	15.25	1	15.05	15.05	0	2,467	0.00%
2022/10/24	2	15.53	1	15.35	15.20	1	2,475	0.04%
2022/10/21	3	15.10	0	0.00	15.05	3	2,479	0.12%
2022/10/20	1	15.00	0	0.00	15.20	1	2,493	0.04%
2022/10/18	2	15.63	1.1	15.71	15.75	0.9	2,506	0.04%
2022/10/17	1	15.05	1	15.30	15.45	0	2,509	0.00%
2022/10/14	1	15.60	2	15.55	15.55	-1	2,555	-0.04%
2022/10/13	2	15.68	0.1	15.15	14.85	1.9	2,557	0.07%
2022/10/12	0	0.00	5	15.85	15.70	-5	2,536	-0.20%
2022/10/11	7	16.43	0	0.00	16.15	7	2,555	0.27%
2022/10/07	6	17.10	2	17.10	17.10	4	2,569	0.16%
2022/10/06	0	0.00	0.1	17.30	17.35	-0.1	2,584	0.00%
2022/10/05	3	17.45	8	17.55	17.35	-5	2,606	-0.19%
2022/10/04	2	17.13	0	0.00	17.20	2	2,616	0.08%
2022/10/03	2	16.55	0	0.00	16.65	2	2,608	0.08%
2022/09/30	2	16.30	2	16.60	16.80	0	2,643	0.00%
2022/09/28	7	16.86	37	16.73	16.60	-30	2,681	-1.12%
2022/09/27	1	17.60	0	0.00	17.60	1	2,671	0.04%
2022/09/26	3	17.97	0	0.00	17.70	3	2,700	0.11%
2022/09/22	3	18.17	1.1	18.25	18.30	1.9	2,782	0.07%
2022/09/21	0	0.00	3	18.45	18.40	-3	2,787	-0.11%
2022/09/19	9	18.82	6	18.65	18.65	3	2,821	0.11%
2022/09/16	5	19.15	0	0.00	18.90	5	2,833	0.18%
2022/09/15	1	19.65	14	19.68	19.35	-13	2,863	-0.45%
2022/09/14	10	18.73	1	18.70	18.85	9	2,857	0.31%
2022/09/13	1	19.15	0	0.00	19.00	1	2,875	0.03%
2022/09/08	0	0.00	1	18.75	18.60	-1	2,948	-0.03%
2022/09/07	6	18.47	0	0.00	18.45	6	2,957	0.20%
2022/09/05	5	19.55	5	19.30	19.30	0	2,946	0.00%
2022/09/02	0	0.00	1	19.95	19.90	-1	2,952	-0.03%
2022/09/01	6	20.09	2	20.10	20.10	4	2,954	0.14%
2022/08/31	3	20.13	2	20.20	20.15	1	2,949	0.03%
2022/08/30	0.3	20.35	0	0.00	20.25	0.3	2,952	0.01%
2022/08/29	1	20.05	3	19.90	20.00	-2	2,947	-0.07%
2022/08/25	0	0.00	3	20.60	20.55	-3	2,941	-0.10%
2022/08/24	3	21.00	0	0.00	20.45	3	2,934	0.10%
2022/08/23	1.1	23.89	0	0.00	23.70	1.1	2,825	0.04%
2022/08/22	0	0.00	40.1	23.80	23.90	-40.1	2,700	-1.49%
2022/08/19	8	23.65	2	23.55	23.70	6	2,623	0.23%
2022/08/18	1	23.35	1	23.35	23.50	0	2,578	0.00%
2022/08/17	2	23.40	6.1	23.39	23.35	-4.1	2,544	-0.16%
2022/08/16	2	22.88	3	23.17	23.05	-1	2,493	-0.04%
2022/08/15	13	22.68	0	0.00	22.95	13	2,403	0.54%
2022/08/12	1	21.70	1	21.70	21.80	0	2,242	0.00%
2022/08/11	5	21.00	8.1	21.51	21.20	-3.1	2,207	-0.14%
2022/08/10	1	20.85	6	20.65	20.80	-5	2,152	-0.23%
2022/08/09	20	20.05	1	19.85	20.05	19	2,098	0.91%
2022/08/05	2	19.70	0	0.00	19.90	2	2,122	0.09%
2022/08/04	0	0.00	1	19.25	19.30	-1	2,122	-0.05%
2022/08/02	5	19.50	5	19.55	19.55	0	2,134	0.00%
2022/07/29	2	19.85	0	0.00	19.80	2	2,147	0.09%
2022/07/28	1	19.75	0	0.00	19.40	1	2,167	0.05%
2022/07/22	5	20.20	5	20.10	20.10	0	2,339	0.00%
2022/07/21	2	20.38	0	0.00	20.30	2	2,374	0.08%
2022/07/18	2	19.75	0	0.00	19.70	2	2,354	0.08%
2022/07/12	0	0.00	5	18.04	17.90	-5	2,284	-0.22%
2022/07/08	0	0.00	2	18.95	19.25	-2	2,266	-0.09%
2022/07/07	3	18.27	0	0.00	18.85	3	2,253	0.13%
2022/07/06	6	17.98	0	0.00	18.00	6	2,235	0.27%
2022/07/05	0.1	18.55	10	18.53	18.60	-9.9	2,251	-0.44%
2022/07/04	5	18.11	18	17.95	18.00	-13	2,235	-0.58%
2022/07/01	2	18.55	0	0.00	18.30	2	2,228	0.09%
2022/06/30	1	19.50	21	19.26	19.20	-20	2,182	-0.92%
2022/06/24	11	20.50	10	20.25	20.30	1	2,159	0.05%
2022/06/23	1	20.90	10	20.45	20.45	-9	2,159	-0.42%
2022/06/22	2	21.55	0	0.00	21.15	2	2,131	0.09%
2022/06/21	2	21.33	1	21.65	21.90	1	2,141	0.05%
2022/06/15	0	0.00	3	22.85	22.80	-3	2,310	-0.13%
2022/06/13	2	22.95	2	22.95	22.95	0	2,416	0.00%
2022/06/09	0	0.00	0.1	23.40	23.40	-0.1	2,624	0.00%
2022/06/08	0.7	23.43	2	23.60	23.45	-1.3	2,771	-0.05%
2022/06/07	5	23.35	5	23.40	23.40	0	2,795	0.00%
2022/06/06	1	23.55	1	23.50	23.50	0	2,853	0.00%
2022/06/01	0	0.00	9	23.40	23.40	-9	2,941	-0.31%
2022/05/25	5	22.90	15	23.05	22.95	-10	3,111	-0.32%
2022/05/24	3	23.32	0	0.00	22.95	3	3,177	0.09%
2022/05/23	0	0.00	10	23.39	23.25	-10	3,180	-0.31%
2022/05/19	0	0.00	4	23.18	23.45	-4	3,219	-0.12%
2022/05/18	2	23.50	2	23.50	23.40	0	3,233	0.00%
2022/05/16	0	0.00	2	22.55	22.50	-2	3,251	-0.06%
2022/05/13	1	22.30	1	22.30	22.35	0	3,274	0.00%
2022/05/12	1	22.50	1	22.35	21.95	0	3,316	0.00%
2022/05/11	2	22.75	4	22.63	22.55	-2	3,308	-0.06%
2022/05/10	0	0.00	6	22.20	22.65	-6	3,336	-0.18%
2022/05/09	2	22.73	2	22.35	22.25	0	3,398	0.00%
2022/05/06	2	22.60	1	22.80	22.90	1	3,453	0.03%
2022/05/05	1	22.95	2	23.00	22.95	-1	3,498	-0.03%
2022/05/04	4	22.49	5	22.40	22.55	-1	3,571	-0.03%
2022/05/03	5	22.20	8	22.24	22.20	-3	3,606	-0.08%
2022/04/29	3	22.90	13	22.68	22.40	-10	3,637	-0.27%
2022/04/28	15	22.45	10	23.00	22.45	5	3,647	0.14%
2022/04/27	5	21.30	0	0.00	21.65	5	3,490	0.14%
2022/04/26	13	22.03	13	22.00	22.00	0	3,466	0.00%
2022/04/21	5	23.73	1	23.60	23.60	4	3,624	0.11%
2022/04/20	1	23.25	0	0.00	23.50	1	3,669	0.03%
2022/04/19	0	0.00	3	23.25	23.25	-3	3,702	-0.08%
2022/04/18	0	0.00	5	23.15	23.25	-5	3,769	-0.13%
2022/04/15	10	23.28	0.2	23.25	23.25	9.8	3,809	0.26%
2022/04/14	1	23.60	0	0.00	23.60	1	3,921	0.03%
2022/04/13	0	0.00	1.1	23.56	23.65	-1.1	3,976	-0.03%
2022/04/12	0	0.00	0.1	23.00	22.90	-0.1	4,020	0.00%
2022/04/11	0	0.00	9	22.93	22.90	-9	4,088	-0.22%
2022/04/07	0	0.00	5	23.90	23.35	-5	4,381	-0.11%
2022/04/06	0	0.00	2	23.85	23.95	-2	4,413	-0.05%
2022/04/01	0	0.00	0.2	24.05	24.05	-0.2	4,544	-0.01%
2022/03/31	1	24.10	0	0.00	24.10	1	4,612	0.02%
2022/03/28	15.1	23.88	10	24.15	24.20	5.1	4,746	0.11%
2022/03/25	1.1	24.24	2	24.25	24.10	-0.9	4,776	-0.02%
2022/03/24	3	24.07	0	0.00	24.30	3	4,797	0.06%
2022/03/23	25	24.40	3	24.47	24.35	22	4,820	0.46%
2022/03/22	1	24.00	4	24.30	24.35	-3	4,868	-0.06%
2022/03/21	0	0.00	1	24.10	24.15	-1	4,892	-0.02%
2022/03/18	0.1	24.05	1	24.00	24.05	-1	4,873	-0.02%
2022/03/17	4	24.05	11	23.99	23.90	-7	4,886	-0.14%
2022/03/16	3	23.58	2	23.40	23.60	1	4,945	0.02%
2022/03/15	2	23.53	0	0.00	23.35	2	5,048	0.04%
2022/03/14	12.3	23.96	9	23.91	24.00	3.3	5,213	0.06%
2022/03/11	21.1	22.86	5	23.24	23.40	16.1	5,234	0.31%
2022/03/10	0	0.00	1	22.60	22.55	-1	5,241	-0.02%
2022/03/09	27	21.60	39	22.03	22.10	-12	5,490	-0.22%
2022/03/08	5	21.45	10	21.86	21.30	-5	6,100	-0.08%
2022/03/07	1	22.20	2	22.10	22.20	-1	6,536	-0.02%
2022/03/04	0	0.00	5.3	23.05	23.00	-5.3	6,816	-0.08%
2022/03/02	0	0.00	1	23.20	23.20	-1	7,202	-0.01%
2022/03/01	0.3	23.00	0	0.00	23.10	0.3	7,282	0.00%
2022/02/25	10	22.43	15	22.15	22.15	-5	7,324	-0.07%
2022/02/24	2	22.25	2	22.23	21.95	0	7,603	0.00%
2022/02/23	1	22.85	1	22.90	22.90	0	7,994	0.00%
2022/02/22	5	22.90	0	0.00	22.75	5	9,730	0.05%
2022/02/18	16	23.07	0	0.00	23.20	16	10,370	0.15%
2022/02/17	6	23.33	1	23.50	23.30	5	10,630	0.05%
2022/02/16	15	23.38	0	0.00	23.35	15	10,815	0.14%
2022/02/15	2	23.08	0	0.00	22.95	2	11,058	0.02%
2022/02/14	1	22.90	0	0.00	22.80	1	11,312	0.01%
2022/02/10	3.4	23.87	1	24.05	23.85	2.4	11,848	0.02%
2022/02/09	7	23.96	10	23.88	23.95	-3	12,061	-0.02%
2022/02/08	4	23.28	0	0.00	23.35	4	12,303	0.03%
2022/01/26	3	22.38	2	22.38	22.35	1	12,459	0.01%
2022/01/25	2	22.85	3	22.98	22.80	-1	12,781	-0.01%
2022/01/24	2	23.10	4	23.00	23.20	-2	12,900	-0.02%
2022/01/21	4	23.99	1	24.00	23.75	3	12,988	0.02%
2022/01/20	0	0.00	13.3	24.15	24.30	-13.3	13,139	-0.10%
2022/01/18	4	24.70	12	24.69	24.50	-8	13,490	-0.06%
2022/01/17	7	24.74	5	24.60	24.70	2	13,597	0.01%
2022/01/14	2	24.03	1	24.00	24.05	1	13,645	0.01%
2022/01/13	3	24.20	0	0.00	24.35	3	13,738	0.02%
2022/01/12	0	0.00	10	23.95	23.90	-10	13,806	-0.07%
2022/01/11	7	23.96	0	0.00	23.85	7	13,874	0.05%
2022/01/10	0.8	24.40	0	0.00	24.20	0.8	13,892	0.01%
2022/01/07	4	24.66	1	24.50	24.45	3	14,101	0.02%
2022/01/06	2	24.85	6	24.88	24.90	-4	14,100	-0.03%
2022/01/05	2	25.58	7	25.24	25.20	-5	14,173	-0.04%
2022/01/04	0	0.00	2	25.43	25.30	-2	14,227	-0.01%
2022/01/03	2	25.83	0	0.00	25.75	2	14,271	0.01%
2021/12/30	27	26.33	3	26.28	26.30	24	14,351	0.17%
2021/12/29	15	25.90	0	0.00	25.90	15	14,346	0.10%
2021/12/28	2	25.93	7.2	26.08	25.80	-5.2	14,537	-0.04%
2021/12/27	4	25.75	12	25.79	25.80	-8	14,593	-0.05%
2021/12/24	2	25.70	0	0.00	25.50	2	14,676	0.01%
2021/12/23	0	0.00	3.5	25.50	25.50	-3.5	14,750	-0.02%
2021/12/22	1	25.40	1	25.60	25.25	0	14,909	0.00%
2021/12/21	3	25.42	4	25.15	25.20	-1	14,934	-0.01%
2021/12/20	6	25.10	3	25.00	25.10	3	14,974	0.02%
2021/12/17	3	25.25	20	25.20	25.20	-17	15,111	-0.11%
2021/12/16	1	25.85	2	26.05	25.60	-1	15,187	-0.01%
2021/12/15	2.3	25.57	5	25.61	25.55	-2.7	15,263	-0.02%
2021/12/14	3	25.15	1	25.15	25.20	2	15,406	0.01%
2021/12/13	22.4	25.70	3	25.85	25.70	19.4	15,642	0.12%
2021/12/10	18.1	25.72	2	26.00	25.55	16.1	15,772	0.10%
2021/12/09	9	26.10	7	26.24	26.05	2	15,881	0.01%
2021/12/08	7.1	26.50	18	26.61	26.25	-10.9	16,054	-0.07%
2021/12/07	13	26.20	2	26.10	26.25	11	16,466	0.07%
2021/12/06	29	26.59	5	26.61	26.65	24	17,210	0.14%
2021/12/03	5.4	26.55	11.4	26.82	26.75	-6	17,898	-0.03%
2021/12/02	28	26.86	3	26.37	26.05	25	18,893	0.13%
2021/12/01	35.8	26.67	15	26.62	26.85	20.8	21,956	0.09%
2021/11/30	7	26.03	8	25.92	25.75	-1	23,630	0.00%
2021/11/29	5	24.83	1	24.25	24.85	4	24,182	0.02%
2021/11/26	9	25.84	0	0.00	25.20	9	24,439	0.04%
2021/11/25	2	25.70	17	25.81	25.55	-15	24,500	-0.06%
2021/11/24	7	25.71	2.1	25.57	25.70	4.9	24,757	0.02%
2021/11/23	38	25.62	36	25.82	25.55	2	24,868	0.01%
2021/11/22	40	26.20	24	26.13	26.00	16	25,040	0.06%
2021/11/19	36	27.30	96.1	27.52	26.60	-60.1	25,143	-0.24%
2021/11/18	18	26.15	2	26.15	26.00	16	23,899	0.07%
2021/11/17	16	26.40	35.7	26.36	26.60	-19.7	24,198	-0.08%
2021/11/16	21	25.91	7	25.96	25.75	14	23,951	0.06%
2021/11/15	6	25.47	16	25.58	25.50	-10	23,867	-0.04%
2021/11/12	6	25.03	2	25.00	25.00	4	24,105	0.02%
2021/11/11	19	25.17	27	25.43	25.45	-8	24,211	-0.03%
2021/11/10	3	24.85	7	25.11	24.85	-4	24,325	-0.02%
2021/11/09	16	25.60	10.2	25.84	25.25	5.8	24,701	0.02%
2021/11/08	7	25.26	8	25.35	25.40	-1	24,982	0.00%
2021/11/05	0	0.00	11.1	24.87	25.25	-11.1	25,683	-0.04%
2021/11/04	13	24.73	3	24.68	24.45	10	26,515	0.04%
2021/11/03	6	24.24	5	24.54	24.55	1	27,576	0.00%
2021/11/02	35	25.29	7.1	25.20	24.30	27.9	28,902	0.10%
2021/11/01	7	24.44	8	24.35	24.45	-1	31,450	0.00%
2021/10/29	4	24.09	17	23.96	23.90	-13	33,638	-0.04%
2021/10/28	15	24.25	5	24.25	24.25	10	34,847	0.03%
2021/10/27	7	24.79	1	24.60	24.85	6	35,551	0.02%
2021/10/26	3	24.55	3	24.58	24.20	0	37,758	0.00%
2021/10/25	0	0.00	2	24.40	24.35	-2	38,110	-0.01%
2021/10/22	8	24.20	7	24.29	24.40	1	38,221	0.00%
2021/10/21	3	24.37	6.1	24.25	23.85	-3.1	38,369	-0.01%
2021/10/20	4	24.14	9	24.25	24.05	-5	38,612	-0.01%
2021/10/19	2	24.05	14	24.14	24.05	-12	38,817	-0.03%
2021/10/18	4	23.73	1	24.00	23.60	3	39,240	0.01%
2021/10/15	10	24.14	7	24.06	23.85	3	39,725	0.01%
2021/10/14	1	23.15	3	23.05	23.15	-2	39,654	-0.01%
2021/10/13	5	23.11	4	23.20	22.80	1	39,685	0.00%
2021/10/12	9	23.71	3	23.83	23.65	6	39,739	0.02%
2021/10/08	7.6	24.44	3	24.65	24.25	4.6	39,992	0.01%
2021/10/07	11.2	24.80	4.2	24.95	24.65	7	40,374	0.02%
2021/10/06	12.2	24.05	5	24.11	24.10	7.2	41,904	0.02%
2021/10/05	3.2	24.00	4.6	23.28	24.00	-1.4	43,296	0.00%
2021/10/04	2	23.35	8	23.53	23.00	-6	43,223	-0.01%
2021/10/01	2	24.53	2	24.20	24.10	0	43,315	0.00%
2021/09/30	6	25.01	5	25.26	25.30	1	43,355	0.00%
2021/09/29	14	24.98	31	25.45	24.90	-17	43,544	-0.04%
2021/09/28	15	26.10	0	0.00	26.05	15	44,063	0.03%
2021/09/27	4	26.73	12	26.83	26.50	-8	44,114	-0.02%
2021/09/24	7	26.74	24	26.83	26.80	-17	44,145	-0.04%
2021/09/23	10	26.31	6	26.46	26.25	4	44,083	0.01%
2021/09/22	17	26.16	2	26.10	26.05	15	44,133	0.03%
2021/09/17	23	26.85	6	26.93	27.00	17	44,073	0.04%
2021/09/16	37	27.44	21	27.36	26.80	16	43,959	0.04%
2021/09/15	7	27.09	2	27.23	26.85	5	43,793	0.01%
2021/09/14	11	27.24	16	27.28	27.15	-5	43,716	-0.01%
2021/09/13	18	27.67	7	27.36	27.30	11	43,573	0.03%
2021/09/10	33	27.83	13	28.11	27.95	20	43,362	0.05%
2021/09/09	23.2	27.77	8	28.11	27.75	15.2	42,888	0.04%
2021/09/08	21	27.46	25	27.55	27.05	-4	42,075	-0.01%
2021/09/07	46	28.78	32	28.60	28.40	14	41,379	0.03%
2021/09/06	75	29.52	107	29.64	30.20	-32	40,346	-0.08%	大賣/
2021/09/03	44	28.10	149.2	28.60	28.80	-105.2	36,730	-0.29%	大賣/鉅額交易
2021/09/02	33	27.13	21	27.62	26.20	12	34,741	0.03%
2021/09/01	29	26.68	15	26.79	27.05	14	34,525	0.04%
2021/08/31	23	25.43	6.2	25.50	25.70	16.8	34,291	0.05%
2021/08/30	5	27.64	255	27.59	27.80	-250	34,118	-0.73%	大賣/鉅額交易
2021/08/27	16	27.12	2	27.08	27.35	14	33,923	0.04%
2021/08/26	14	27.58	6	27.70	27.20	8	34,011	0.02%
2021/08/25	19	27.49	11.2	27.39	27.00	7.9	33,962	0.02%
2021/08/24	11	27.32	25	27.13	26.65	-14	33,608	-0.04%
2021/08/23	21	26.76	41	26.67	26.95	-20	33,387	-0.06%
2021/08/20	13	24.78	12	24.93	24.80	1	33,119	0.00%
2021/08/19	41	24.90	7	25.06	24.60	34	33,003	0.10%
2021/08/18	87	25.45	24	24.59	25.70	63	33,223	0.19%
2021/08/17	19	25.02	21.4	25.24	24.10	-2.4	33,752	-0.01%
2021/08/16	23.3	24.96	17	25.16	24.90	6.3	33,505	0.02%
2021/08/13	27.1	25.98	11	25.78	25.55	16.1	33,200	0.05%
2021/08/12	39	27.26	16	27.29	26.90	23	32,832	0.07%
2021/08/11	37	27.43	35	27.04	26.50	2	32,317	0.01%
2021/08/10	39.1	28.14	12	28.08	28.10	27.1	31,599	0.09%
2021/08/09	51	29.68	34	29.69	29.35	17	30,664	0.06%
2021/08/06	46.2	29.84	66	30.07	29.25	-19.8	29,741	-0.07%
2021/08/05	118.1	30.69	91.6	30.68	30.65	26.5	28,528	0.09%	大買/
2021/08/04	145.5	28.15	63.7	28.45	29.00	81.8	26,027	0.31%	大買/
2021/08/03	26.1	26.46	98.9	27.04	27.75	-72.8	23,989	-0.30%
2021/08/02	42.3	26.06	5	25.59	25.50	37.3	22,932	0.16%
2021/07/30	69.2	25.86	103	26.55	25.60	-33.8	22,352	-0.15%	大賣/
2021/07/29	11	24.40	18	24.76	24.65	-7	20,122	-0.03%
2021/07/28	3	23.20	3	23.52	23.50	0	19,872	0.00%
2021/07/27	16	25.13	3	24.55	24.55	13	20,121	0.06%
2021/07/26	10	24.61	25	24.83	24.95	-15	20,232	-0.07%
2021/07/23	5	24.04	7	24.39	24.15	-2	20,526	-0.01%
2021/07/22	25	24.27	16	24.20	24.35	9	21,128	0.04%
2021/07/21	26	23.45	23	23.75	23.80	3	22,342	0.01%
2021/07/20	9	22.92	3	22.87	22.70	6	22,607	0.03%
2021/07/19	6	23.49	0	0.00	23.45	6	23,761	0.03%
2021/07/16	1	23.70	3	23.58	24.00	-2	24,118	-0.01%
2021/07/15	88	23.65	17	23.94	24.20	71	24,197	0.29%
2021/07/14	8	23.54	8	23.82	23.35	0	24,228	0.00%
2021/07/13	173	25.48	82	24.95	24.50	91	24,184	0.38%	大買/
2021/07/12	28	23.92	51.5	24.30	24.65	-23.5	22,801	-0.10%
2021/07/09	5.1	22.20	7	22.69	22.45	-1.9	21,461	-0.01%
2021/07/08	4	22.45	23	22.54	22.50	-19	21,806	-0.09%
2021/07/07	4.1	22.32	2	22.20	22.30	2.1	22,353	0.01%
2021/07/06	10.7	22.22	2	22.10	22.15	8.7	22,663	0.04%
2021/07/05	38.2	22.43	41	22.39	22.90	-2.8	22,708	-0.01%
2021/07/02	0	0.00	2	21.58	21.55	-2	22,481	-0.01%
2021/07/01	20	21.33	26	21.58	21.15	-6	22,737	-0.03%
2021/06/30	0	0.00	1	21.70	21.55	-1	23,033	0.00%
2021/06/29	2	21.55	1	22.00	21.30	1	23,082	0.00%
2021/06/28	1	21.70	61	21.40	21.75	-60	23,092	-0.26%
2021/06/25	0	0.00	2	21.73	21.45	-2	23,186	-0.01%
2021/06/24	1.2	21.65	13	21.59	21.55	-11.8	23,252	-0.05%
2021/06/23	13.1	21.30	8.6	21.30	21.30	4.4	23,282	0.02%
2021/06/22	0	0.00	7	21.04	20.85	-7	23,386	-0.03%
2021/06/21	9.1	20.79	2	20.95	20.65	7.1	23,434	0.03%
2021/06/18	14	21.60	1	21.45	21.40	13	24,068	0.05%
2021/06/17	0	0.00	7.2	21.40	21.90	-7.2	24,802	-0.03%
2021/06/16	12	21.63	3	21.40	21.25	9	25,304	0.04%
2021/06/15	3	22.08	8.2	22.11	21.95	-5.2	26,279	-0.02%
2021/06/11	1.1	21.71	8	21.87	21.70	-6.9	26,200	-0.03%
2021/06/10	12	21.86	1	22.00	21.75	11	26,202	0.04%
2021/06/09	37.1	22.03	20	22.02	21.95	17.1	26,084	0.07%
2021/06/08	6	21.28	2	21.58	21.65	4	25,538	0.02%
2021/06/04	7	21.17	106	21.30	21.10	-99	25,388	-0.39%	大賣/
2021/06/03	103	21.94	14	21.72	21.90	89	25,315	0.35%	大買/
2021/06/02	25	21.77	13	21.84	21.50	12	25,091	0.05%
2021/06/01	10	21.51	32	21.50	21.45	-22	24,765	-0.09%
2021/05/31	9	21.23	4	21.29	21.20	5	24,673	0.02%
2021/05/28	6	21.23	14	21.20	21.15	-8	24,555	-0.03%
2021/05/27	25	20.62	0.3	20.70	20.80	24.7	24,655	0.10%
2021/05/26	20	21.01	0.8	20.96	20.75	19.2	24,700	0.08%
2021/05/25	70	20.64	65.4	21.27	21.50	4.6	24,384	0.02%
2021/05/24	0	0.00	10	19.53	19.70	-10	23,592	-0.04%
2021/05/20	11	18.98	5	19.60	18.90	6	23,705	0.03%
2021/05/19	36	19.45	24	19.06	19.55	12	23,679	0.05%
2021/05/18	3	18.47	9	18.61	18.75	-6	23,624	-0.03%
2021/05/17	6	18.23	11	17.63	17.05	-5	23,690	-0.02%
2021/05/14	69	19.67	10	19.48	18.70	59	23,551	0.25%
2021/05/13	14	19.14	15	18.80	19.00	-1	23,366	0.00%
2021/05/12	5	19.41	2	19.30	18.90	3	23,170	0.01%
2021/05/11	7	20.97	1	20.60	20.80	6	22,941	0.03%
2021/05/10	18.3	22.39	23.3	22.42	22.25	-5	22,796	-0.02%
2021/05/07	13	23.07	10	22.92	23.25	3	22,644	0.01%
2021/05/06	9	22.27	12	22.39	22.15	-3	22,446	-0.01%
2021/05/05	31	22.69	48	22.61	22.00	-17	22,372	-0.08%
2021/05/04	83	22.49	67	22.47	22.50	16	22,259	0.07%
2021/05/03	15	23.95	112	24.26	23.30	-97	21,948	-0.44%	大賣/
2021/04/29	65	25.66	111.4	26.30	25.30	-46.4	22,047	-0.21%	大賣/
2021/04/28	52.2	26.54	136	26.41	26.70	-83.8	21,976	-0.38%	大賣/
2021/04/27	250	25.59	145.2	25.72	26.00	104.8	22,434	0.47%	大買/大賣/鉅額交易
2021/04/26	64	24.68	6.7	24.50	24.80	57.3	21,944	0.26%
2021/04/23	121.7	22.29	121.5	22.03	22.55	0.1	21,284	0.00%	大買/大賣/
2021/04/22	18	20.77	108	21.09	20.50	-90	20,128	-0.45%	大賣/
2021/04/21	74	21.02	10	21.13	20.90	64	19,705	0.32%
2021/04/20	28	21.30	31	21.42	21.20	-3	19,587	-0.02%
2021/04/19	112	20.93	3.4	20.65	21.00	108.6	19,504	0.56%	大買/鉅額交易
2021/04/16	36.3	20.36	27	20.41	20.55	9.3	19,257	0.05%
2021/04/15	1	20.05	1	20.15	20.10	0	19,080	0.00%
2021/04/14	11.1	20.28	5.4	19.78	19.80	5.7	18,920	0.03%
2021/04/13	34.7	21.17	72	21.54	20.30	-37.3	18,627	-0.20%
2021/04/12	10	20.85	26	20.82	20.60	-16	17,965	-0.09%
2021/04/09	44	20.25	68.7	20.04	20.05	-24.7	17,702	-0.14%
2021/04/08	9	20.08	50	19.93	19.95	-41	17,572	-0.23%
2021/04/07	10.3	19.40	13	19.45	19.25	-2.7	17,205	-0.02%
2021/04/06	96	19.08	53	19.06	19.10	43	17,117	0.25%
2021/04/01	26	18.67	6	18.95	18.55	20	17,121	0.12%
2021/03/30	6	18.70	34	18.56	18.65	-28	17,135	-0.16%
2021/03/29	1.1	18.46	0.5	18.46	18.35	0.6	17,362	0.00%
2021/03/26	6	18.53	12	18.72	18.35	-6	17,325	-0.03%
2021/03/25	10	18.29	5	18.33	18.20	5	17,241	0.03%
2021/03/24	0	0.00	4	18.31	18.30	-4	17,159	-0.02%
2021/03/23	17	18.76	6.5	19.15	18.45	10.5	17,149	0.06%
2021/03/22	60.6	18.80	71.6	19.10	18.90	-11	16,568	-0.07%
2021/03/19	72	17.89	35	18.03	18.50	37	15,787	0.23%
2021/03/18	40	18.03	63	18.07	17.55	-23	15,329	-0.15%
2021/03/17	1	17.25	5	17.15	16.90	-4	14,517	-0.03%
2021/03/16	11	16.86	5	16.95	16.85	6	15,043	0.04%
2021/03/15	2	16.70	8	16.65	16.65	-6	15,376	-0.04%
2021/03/12	8	16.74	1	16.70	16.60	7	16,595	0.04%
2021/03/11	0	0.00	10	16.54	16.60	-10	17,823	-0.06%
2021/03/10	3	16.00	2	16.00	16.00	1	18,883	0.01%
2021/03/08	1	16.00	0	0.00	16.00	1	21,049	0.00%
2021/03/05	3	16.30	0	0.00	16.15	3	21,536	0.01%
2021/03/04	21	16.70	42	16.99	16.55	-21	22,386	-0.09%
2021/03/03	3	17.03	2	17.13	17.10	1	22,715	0.00%
2021/03/02	18	17.52	12	17.58	17.00	6	22,914	0.03%
2021/02/26	2	17.00	3	17.17	17.15	-1	23,201	0.00%
2021/02/25	7	17.15	1	17.10	17.00	6	25,293	0.02%
2021/02/24	2	17.00	1	17.50	16.80	1	26,346	0.00%
2021/02/23	0	0.00	32.5	16.99	17.20	-32.5	26,401	-0.12%
2021/02/22	11	17.18	30	17.18	17.00	-19	26,273	-0.07%
2021/02/19	12	16.88	7	17.04	17.00	5	26,200	0.02%
2021/02/18	32	16.77	29	16.63	16.85	3	26,146	0.01%
2021/02/17	14	16.41	5	16.85	16.70	9	26,024	0.03%
2021/02/05	3	15.55	3	15.55	15.50	0	25,771	0.00%
2021/02/04	2	15.95	2	15.85	15.70	0	25,743	0.00%
2021/02/03	2	15.93	0	0.00	15.80	2	25,738	0.01%
2021/02/02	17	16.27	7	16.25	16.20	10	25,718	0.04%
2021/02/01	2	15.98	0	0.00	15.90	2	25,574	0.01%
2021/01/29	6	15.93	0	0.00	15.50	6	25,475	0.02%
2021/01/28	0	0.00	7.2	16.21	16.05	-7.2	25,412	-0.03%
2021/01/27	8	16.52	17	16.73	16.50	-9	25,422	-0.04%
2021/01/26	14	16.51	5	16.30	16.45	9	25,447	0.04%
2021/01/25	18	17.22	18	17.16	16.95	0	25,381	0.00%
2021/01/22	19	17.31	8	17.18	17.30	11	25,339	0.04%
2021/01/21	63	17.32	21	17.08	16.75	42	24,989	0.17%
2021/01/20	44.1	17.64	232.9	17.55	16.60	-188.9	24,558	-0.77%	大賣/鉅額交易
2021/01/19	15	18.13	56	18.36	18.40	-41	23,282	-0.18%
2021/01/18	0	0.00	2	16.55	16.75	-2	22,232	-0.01%
2021/01/15	8	16.85	2	16.95	16.30	6	22,298	0.03%
2021/01/13	1	16.85	4	16.96	16.80	-3	22,593	-0.01%
2021/01/12	3	17.02	53	16.54	16.45	-50	22,486	-0.22%
2021/01/11	6	16.70	1	16.95	17.20	5	22,233	0.02%
2021/01/08	3	16.57	2.6	16.50	16.60	0.4	22,116	0.00%
2021/01/07	0	0.00	2	16.45	16.50	-2	22,150	-0.01%
2021/01/06	3	17.10	8	16.38	16.40	-5	22,402	-0.02%
2021/01/05	9	17.03	21.4	16.96	17.00	-12.4	22,362	-0.06%
2021/01/04	24	16.34	2	16.48	16.70	22	23,348	0.09%
2020/12/31	3	17.33	2	17.40	17.00	1	24,338	0.00%
2020/12/30	12	17.72	24	17.62	17.50	-12	24,317	-0.05%
2020/12/29	16	17.63	13	17.72	17.60	3	24,299	0.01%
2020/12/28	64.6	18.01	2	18.20	18.15	62.6	24,212	0.26%
2020/12/25	15	17.48	1	17.25	17.30	14	24,012	0.06%
2020/12/24	12	17.27	1.3	17.41	17.25	10.7	24,580	0.04%
2020/12/23	4	17.79	4	17.68	17.55	0	24,708	0.00%
2020/12/22	6	18.03	1	18.10	17.10	5	24,496	0.02%
2020/12/21	32	17.85	1	17.45	17.95	31	24,469	0.13%
2020/12/18	27	18.46	0	0.00	17.80	27	24,663	0.11%
2020/12/16	0	0.00	1	17.85	18.10	-1	24,926	0.00%
2020/12/15	3.2	17.34	10	17.74	17.20	-6.8	24,906	-0.03%
2020/12/14	4	17.59	1	18.10	17.90	3	24,946	0.01%
2020/12/11	11	17.40	50	17.01	17.35	-39	25,346	-0.15%
2020/12/10	3.2	18.45	63	18.21	17.60	-59.8	25,770	-0.23%
2020/12/09	12.1	19.58	25	19.56	19.50	-12.9	26,092	-0.05%
2020/12/08	38.5	20.38	148.1	20.24	20.80	-109.6	25,833	-0.42%	大賣/鉅額交易
2020/12/07	18.1	20.43	51	20.12	20.65	-32.9	24,665	-0.13%
2020/12/04	14	18.01	29.9	18.14	18.80	-15.9	23,431	-0.07%
2020/12/03	141	16.93	61	16.99	17.10	80	22,291	0.36%	大買/
2020/12/02	11	15.84	49.5	15.66	16.00	-38.5	21,137	-0.18%
2020/12/01	13	14.90	21.4	14.82	14.95	-8.4	20,557	-0.04%
2020/11/30	25.1	14.58	36	14.49	14.60	-10.9	20,137	-0.05%
2020/11/27	3	13.50	25.3	13.66	13.85	-22.3	19,216	-0.12%
2020/11/26	10	13.30	10.8	13.44	13.55	-0.8	18,917	0.00%
2020/11/25	127	13.52	9.1	13.37	13.45	117.9	18,602	0.63%	大買/鉅額交易
2020/11/24	91	13.38	108.1	13.43	13.25	-17.1	18,030	-0.10%	大賣/
2020/11/23	47.1	12.83	14.1	12.88	12.90	33	15,856	0.21%
2020/11/20	9.1	11.67	25	11.58	11.75	-15.9	14,750	-0.11%
2020/11/19	10	11.30	10	11.25	11.35	0	14,571	0.00%
2020/11/18	0	0.00	10	11.25	11.30	-10	14,639	-0.07%
2020/11/17	10	11.25	0	0.00	11.15	10	14,669	0.07%
2020/11/16	0	0.00	5.1	11.14	11.10	-5.1	15,115	-0.03%
2020/11/13	10	11.15	1	11.20	11.20	9	15,210	0.06%
2020/11/12	0	0.00	0.1	11.15	11.15	-0.1	15,547	0.00%
2020/11/11	0.1	11.10	0.1	11.15	11.15	0	15,895	0.00%
2020/11/10	1	11.25	11	11.19	11.20	-10	15,948	-0.06%
2020/11/09	0	0.00	2	11.40	11.40	-2	15,935	-0.01%
2020/11/05	1.5	11.27	0	0.00	11.30	1.5	16,133	0.01%
2020/11/04	2	11.45	2	11.58	11.45	0	16,157	0.00%
2020/11/02	10.1	11.00	0	0.00	11.10	10.1	16,317	0.06%
2020/10/30	3.2	11.36	0	0.00	11.20	3.2	16,393	0.02%
2020/10/29	0	0.00	0.3	11.80	11.70	-0.3	16,375	0.00%
2020/10/28	2	11.88	0	0.00	11.85	2	16,457	0.01%
2020/10/27	2.4	12.13	8	12.18	12.30	-5.6	16,375	-0.03%
2020/10/26	3	12.40	5	12.37	12.30	-2	16,397	-0.01%
2020/10/23	4	12.49	0	0.00	12.40	4	16,383	0.02%
2020/10/22	3	12.80	10	12.80	12.80	-7	17,709	-0.04%
2020/10/21	3	12.45	31	12.62	12.45	-28	17,697	-0.16%
2020/10/20	0	0.00	2	12.15	12.15	-2	17,553	-0.01%
2020/10/19	11	12.34	0	0.00	12.25	11	18,132	0.06%
2020/10/16	151	12.15	0	0.00	12.20	151	18,113	0.83%	大買/鉅額交易
2020/10/15	5	12.42	0	0.00	12.45	5	18,149	0.03%
2020/10/14	1	12.85	34	12.81	12.60	-33	17,999	-0.18%
2020/10/13	10	12.44	0	0.00	12.45	10	17,783	0.06%
2020/10/12	63	12.90	13	12.80	12.85	50	17,691	0.28%
2020/10/08	8	12.37	48	12.62	12.80	-40	16,660	-0.24%
2020/10/07	13.1	11.78	7	11.62	11.65	6.1	15,596	0.04%
2020/10/06	2	11.58	4	11.58	11.55	-2	15,445	-0.01%
2020/10/05	3	11.75	2	11.70	11.60	1	15,510	0.01%
2020/09/30	1	11.65	1	11.60	11.70	0	15,428	0.00%
2020/09/29	16	11.73	23	11.82	11.70	-7	15,331	-0.05%
2020/09/28	6	10.86	2	11.25	11.30	4	15,082	0.03%
2020/09/25	31	10.74	0	0.00	10.30	31	15,003	0.21%
2020/09/24	11	11.32	0	0.00	11.05	11	15,028	0.07%
2020/09/23	8	11.29	3	11.25	11.20	5	15,112	0.03%
2020/09/22	3	13.07	14	12.96	12.95	-11	14,912	-0.07%
2020/09/21	2	13.08	26	13.27	13.05	-24	14,723	-0.16%
2020/09/18	5	13.29	14	13.49	13.30	-9	14,571	-0.06%
2020/09/17	4	13.35	6	13.28	13.35	-2	14,499	-0.01%
2020/09/16	21	13.73	12	13.97	13.40	9	14,458	0.06%
2020/09/15	14	13.96	17	13.82	13.60	-3	14,093	-0.02%
2020/09/14	75	13.53	30	13.56	13.95	45	13,490	0.33%
2020/09/11	5	12.78	5	12.70	12.70	0	12,634	0.00%
2020/09/10	1	12.70	12	12.70	12.60	-11	12,501	-0.09%
2020/09/09	0	0.00	2.5	12.54	12.60	-2.5	12,495	-0.02%
2020/09/08	2	12.50	4	12.35	12.40	-2	12,524	-0.02%
2020/09/07	14	12.52	8	12.51	12.40	6	12,692	0.05%
2020/09/04	10	12.18	2	12.25	12.30	8	12,518	0.06%
2020/09/03	1	12.65	0	0.00	12.70	1	12,598	0.01%
2020/09/02	1	12.45	5	12.34	12.35	-4	12,540	-0.03%
2020/09/01	1	12.40	0	0.00	12.40	1	12,791	0.01%
2020/08/31	2	12.45	0	0.00	12.40	2	12,804	0.02%
2020/08/28	5	12.39	0	0.00	12.35	5	12,926	0.04%
2020/08/25	0	0.00	2	12.45	12.40	-2	13,082	-0.02%
2020/08/24	2	12.28	0	0.00	12.30	2	13,164	0.02%
2020/08/21	4	12.40	1	12.20	12.35	3	13,315	0.02%
2020/08/20	3	12.03	0	0.00	11.95	3	13,678	0.02%
2020/08/19	5	13.16	0	0.00	13.15	5	13,485	0.04%
2020/08/18	15	13.71	20	13.79	13.60	-5	13,783	-0.04%
2020/08/17	2	13.45	35	13.46	13.50	-33	14,643	-0.23%
2020/08/14	0	0.00	3	12.83	12.85	-3	15,164	-0.02%
2020/08/12	2	12.60	6	12.56	12.55	-4	15,439	-0.03%
2020/08/11	8	13.11	6	13.05	12.85	2	15,645	0.01%
2020/08/10	0	0.00	1	12.70	12.70	-1	15,571	-0.01%
2020/08/07	0	0.00	7	12.86	12.70	-7	15,607	-0.04%
2020/08/06	7	12.76	2	12.90	12.80	5	15,558	0.03%
2020/08/05	0	0.00	9	12.69	12.65	-9	15,573	-0.06%
2020/08/04	4	12.90	0	0.00	12.70	4	15,967	0.03%
2020/08/03	10	12.71	13	12.71	12.70	-3	15,886	-0.02%
2020/07/31	2	12.55	26	12.41	12.45	-24	15,792	-0.15%
2020/07/30	15	12.35	1	12.30	12.45	14	15,953	0.09%
2020/07/29	16	12.18	12	12.18	12.25	4	16,109	0.02%
2020/07/28	50	12.88	22	13.05	12.30	28	16,093	0.17%
2020/07/27	14	12.10	14	12.23	12.10	0	14,859	0.00%
2020/07/24	0	0.00	12	12.06	11.90	-12	14,983	-0.08%
2020/07/23	27	12.51	20	12.48	12.45	7	15,158	0.05%
2020/07/21	12	11.88	27	11.83	11.85	-15	15,361	-0.10%
2020/07/20	19	11.33	18	11.36	11.40	1	15,784	0.01%
2020/07/17	25	11.54	4.5	11.76	11.65	20.5	16,118	0.13%
2020/07/16	4	11.95	14	12.00	12.05	-10	16,755	-0.06%
2020/07/15	15	11.77	11	12.06	11.70	4	16,935	0.02%
2020/07/14	5	12.30	0	0.00	12.00	5	17,270	0.03%
2020/07/13	6	12.28	2	12.25	12.15	4	17,607	0.02%
2020/07/10	2	12.40	181	12.19	12.20	-179	17,621	-1.02%	大賣/鉅額交易
2020/07/09	1	13.15	5	13.00	12.90	-4	17,619	-0.02%
2020/07/08	4	13.05	4	13.14	13.05	0	17,545	0.00%
2020/07/07	10	13.21	8	13.19	12.95	2	17,497	0.01%
2020/07/06	3	13.25	25	13.36	13.35	-22	17,123	-0.13%
2020/07/03	17	13.02	57	13.06	13.00	-40	16,896	-0.24%
2020/07/02	8	12.68	38	12.61	12.70	-30	16,861	-0.18%
2020/07/01	0	0.00	3	12.35	12.50	-3	16,738	-0.02%
2020/06/30	0	0.00	5	12.60	12.25	-5	16,677	-0.03%
2020/06/29	0	0.00	11	12.17	12.15	-11	16,648	-0.07%
2020/06/24	10	12.51	0	0.00	12.35	10	16,639	0.06%
2020/06/23	11	12.53	0	0.00	12.55	11	16,686	0.07%
2020/06/22	0	0.00	5	12.80	12.35	-5	16,671	-0.03%
2020/06/19	15	11.98	21	12.18	12.30	-6	16,686	-0.04%
2020/06/16	10	11.95	3	12.03	11.95	7	16,721	0.04%
2020/06/15	29	11.88	3	12.37	11.85	26	16,769	0.16%
2020/06/12	1	11.80	14	11.37	12.05	-13	16,667	-0.08%
2020/06/11	9	11.73	16	11.82	11.65	-7	16,465	-0.04%
2020/06/10	14	11.88	11	11.88	11.75	3	16,346	0.02%
2020/06/09	5	12.75	1	12.75	12.70	4	16,044	0.02%
2020/06/08	6	13.08	2	13.10	12.90	4	16,000	0.02%
2020/06/05	13	12.61	2	12.65	12.65	11	15,713	0.07%
2020/06/04	11	12.70	10	12.75	12.55	1	15,571	0.01%
2020/06/03	25	12.45	0	0.00	12.45	25	15,464	0.16%
2020/06/02	32	12.56	0	0.00	12.45	32	15,391	0.21%
2020/06/01	3	12.40	0	0.00	12.45	3	15,419	0.02%
2020/05/29	150	12.45	1	12.20	12.45	149	15,353	0.97%	大買/鉅額交易
2020/05/28	1	12.45	34	12.27	12.20	-33	15,195	-0.22%
2020/05/27	26	12.78	16	12.51	12.30	10	14,948	0.07%
2020/05/26	16	13.42	50	13.25	13.30	-34	14,452	-0.24%
2020/05/25	80	14.05	13	13.81	13.55	67	14,151	0.47%
2020/05/22	55	13.87	23	13.68	13.90	32	13,764	0.23%
2020/05/21	39	12.94	28	12.86	13.20	11	12,518	0.09%
2020/05/20	10	12.13	4	12.04	12.00	6	11,598	0.05%
2020/05/19	16	12.30	0	0.00	11.90	16	11,337	0.14%
2020/05/18	20	12.10	17	11.92	11.95	3	11,161	0.03%
2020/05/15	0	0.00	5	11.65	11.75	-5	10,866	-0.05%
2020/05/14	1	11.50	4	11.50	11.55	-3	10,661	-0.03%
2020/05/13	2	11.80	2	11.80	11.80	0	10,538	0.00%
2020/05/12	7	11.74	2	11.70	11.60	5	10,400	0.05%
2020/05/11	14	12.14	22	12.33	11.95	-8	10,201	-0.08%
2020/05/08	10	11.73	0	0.00	11.60	10	9,648	0.10%
2020/05/07	0	0.00	2	11.83	11.60	-2	9,591	-0.02%
2020/05/06	2	11.40	5	11.47	11.55	-3	9,440	-0.03%
2020/05/05	24	11.71	3	11.80	11.55	21	9,290	0.23%
2020/05/04	0	0.00	10	11.45	11.75	-10	9,010	-0.11%
2020/04/30	17	11.72	1	11.60	11.55	16	8,845	0.18%
2020/04/29	7	11.81	7	11.68	11.45	0	8,535	0.00%
2020/04/28	10	12.00	4	11.90	11.70	6	8,227	0.07%
2020/04/27	8	11.93	3	11.93	11.80	5	7,914	0.06%
2020/04/24	10	11.92	32	12.00	11.70	-22	7,612	-0.29%
2020/04/23	17	11.33	10	11.05	11.70	7	7,064	0.10%
2020/04/22	4	10.86	10	10.80	10.85	-6	6,507	-0.09%
2020/04/21	45	10.89	13	11.06	11.10	32	6,124	0.52%
2020/04/20	3	10.06	7	10.21	10.35	-4	5,379	-0.07%
2020/04/17	13	9.99	4	10.15	9.89	9	5,121	0.18%
2020/04/16	10	9.40	19	9.75	9.79	-9	4,686	-0.19%
2020/04/15	0	0.00	11	8.90	8.90	-11	4,198	-0.26%
2020/04/14	12	9.01	12	8.81	8.90	0	4,148	0.00%
2020/04/13	10	8.73	5	8.60	8.68	5	4,029	0.12%
2020/04/10	5	8.41	0	0.00	8.50	5	4,032	0.12%
2020/04/09	9	8.66	8	8.80	8.59	1	4,060	0.02%
2020/04/08	0	0.00	12	8.57	8.65	-12	4,089	-0.29%
2020/04/07	0	0.00	1	8.70	8.46	-1	4,424	-0.02%
2020/04/06	3	8.24	0	0.00	8.24	3	4,315	0.07%
2020/03/31	3	8.02	0	0.00	8.02	3	4,208	0.07%
2020/03/30	2	8.04	0	0.00	8.08	2	4,136	0.05%
2020/03/27	0	0.00	11	8.14	7.98	-11	4,087	-0.27%
2020/03/26	0	0.00	3	8.24	8.20	-3	4,081	-0.07%
2020/03/25	10	8.16	10	8.25	8.03	0	3,993	0.00%
2020/03/24	12	8.14	16	8.11	8.16	-4	3,796	-0.11%
2020/03/19	1	6.06	1	5.79	6.16	0	3,595	0.00%
2020/03/18	1	5.83	1	5.90	5.60	0	3,453	0.00%
2020/03/17	2	5.85	12	5.85	5.80	-10	3,449	-0.29%
2020/03/13	2	6.20	0	0.00	6.45	2	3,457	0.06%
2020/03/12	1	6.82	0	0.00	6.88	1	3,411	0.03%
2020/03/11	1	7.46	0	0.00	7.46	1	3,399	0.03%
2020/03/10	0	0.00	3	7.59	7.71	-3	3,538	-0.08%
2020/03/06	0	0.00	2	7.82	7.98	-2	3,580	-0.06%
2020/03/05	10	8.03	0	0.00	7.97	10	3,557	0.28%
2020/03/04	4	7.44	0	0.00	7.80	4	3,387	0.12%
2020/02/25	0	0.00	32	7.68	7.74	-32	3,473	-0.92%
2020/02/19	0	0.00	1	7.83	7.87	-1	3,408	-0.03%
2020/02/10	3	7.57	5	7.50	7.67	-2	3,354	-0.06%
2020/02/07	0	0.00	8	7.67	7.64	-8	3,322	-0.24%
2020/02/06	11	7.86	3	7.75	7.82	8	3,359	0.24%
2020/02/05	3	7.35	0	0.00	7.35	3	3,268	0.09%
2020/02/03	1	7.06	10	7.05	7.11	-9	3,238	-0.28%
2020/01/31	0	0.00	45	7.33	7.43	-45	3,207	-1.40%
2020/01/30	0	0.00	1	7.37	7.36	-1	3,186	-0.03%
2020/01/14	10	8.23	5.9	8.21	8.23	4.1	3,137	0.13%
2020/01/07	5	8.23	0	0.00	8.22	5	3,091	0.16%
2020/01/03	10	8.74	0	0.00	8.65	10	2,999	0.33%
2020/01/02	5	9.08	0	0.00	9.03	5	2,890	0.17%
2019/12/31	50	9.23	16	8.89	9.13	34	2,791	1.22%
2019/12/30	0	0.00	0.9	8.73	8.73	-0.9	2,385	-0.04%
2019/12/18	0	0.00	3	8.57	8.44	-3	2,281	-0.13%
2019/12/17	0	0.00	2	8.49	8.47	-2	2,251	-0.09%
2019/12/16	0	0.00	20	8.35	8.38	-20	2,194	-0.91%
2019/12/12	0	0.00	3	8.34	8.31	-3	2,127	-0.14%
2019/12/10	0	0.00	12	8.27	8.33	-12	2,085	-0.58%
2019/12/06	0	0.00	2	8.38	8.20	-2	2,053	-0.10%
2019/12/05	13	8.43	0	0.00	8.35	13	2,045	0.64%
2019/12/04	0	0.00	12	8.35	8.39	-12	2,231	-0.54%
2019/11/26	0	0.00	3.1	8.10	8.08	-3.1	2,090	-0.15%
2019/11/25	25	8.20	0	0.00	8.12	25	2,077	1.20%
2019/11/22	0	0.00	2	8.03	8.01	-2	1,967	-0.10%
2019/11/21	2	7.94	0	0.00	7.95	2	1,942	0.10%
2019/11/18	0	0.00	2.8	7.97	7.98	-2.8	1,947	-0.14%
2019/11/12	2	8.02	0	0.00	7.97	2	2,043	0.10%
2019/11/08	2	8.18	0	0.00	8.17	2	2,009	0.10%
2019/11/07	0	0.00	2	8.23	8.21	-2	2,010	-0.10%
2019/11/05	2	8.28	2	8.34	8.19	0	2,005	0.00%
2019/11/01	0	0.00	2	8.19	8.16	-2	1,944	-0.10%
2019/10/31	2	8.18	5	8.15	8.13	-3	1,949	-0.15%
2019/10/30	0	0.00	1	8.20	8.25	-1	1,950	-0.05%
2019/10/24	2	8.33	12	8.44	8.31	-10	1,960	-0.51%
2019/10/23	2	8.23	2.4	8.25	8.25	-0.4	1,908	-0.02%
2019/10/16	0	0.00	5	8.33	8.34	-5	2,152	-0.23%
2019/10/15	5	8.21	10	8.27	8.21	-5	2,130	-0.23%
2019/10/14	10	8.26	5	8.23	8.16	5	2,115	0.24%
2019/10/09	1	8.04	0	0.00	8.03	1	2,089	0.05%
2019/10/07	4	8.11	0	0.00	8.10	4	2,122	0.19%
2019/10/04	12	8.18	2	8.18	8.13	10	2,152	0.46%
2019/10/03	2	8.14	0	0.00	8.12	2	2,156	0.09%
2019/10/02	0	0.00	5	8.10	8.12	-5	2,160	-0.23%
2019/09/27	3	8.21	0	0.00	8.13	3	2,165	0.14%
2019/09/26	23	8.56	5	8.47	8.37	18	2,132	0.85%
2019/09/25	5	8.30	5	8.29	8.26	0	1,992	0.00%
2019/09/24	5	8.40	10	8.45	8.42	-5	1,987	-0.25%
2019/09/23	12	8.32	2	8.38	8.35	10	1,988	0.50%
2019/09/20	0	0.00	7	8.29	8.37	-7	1,989	-0.35%
2019/09/19	15	8.16	0	0.00	8.11	15	1,950	0.77%
2019/09/18	2	8.13	0	0.00	8.12	2	1,924	0.10%
2019/09/11	0	0.00	2	8.19	8.25	-2	1,934	-0.10%
2019/09/10	2	8.13	0	0.00	8.16	2	1,922	0.10%
2019/09/09	0	0.00	5	8.25	8.23	-5	1,891	-0.26%
2019/09/06	7	8.46	13	8.39	8.41	-6	1,872	-0.32%
2019/09/02	0	0.00	3	8.01	8.05	-3	1,489	-0.20%
2019/08/30	13	8.08	6	8.05	8.00	7	1,487	0.47%
2019/08/29	0	0.00	3	7.91	7.88	-3	1,464	-0.20%
2019/08/28	9	7.86	0	0.00	7.84	9	1,482	0.61%
2019/08/20	0	0.00	10	8.16	8.15	-10	1,468	-0.68%
2019/08/19	0	0.00	4.8	7.97	8.16	-4.8	1,437	-0.34%
2019/08/16	13	7.82	4	7.81	7.83	9	1,403	0.64%
2019/08/15	2	7.69	2	7.79	7.70	0	1,396	0.00%
2019/08/14	5	7.89	5	7.94	7.84	0	1,394	0.00%
2019/08/13	5	7.85	0	0.00	7.83	5	1,394	0.36%
2019/08/08	0	0.00	3	7.92	7.95	-3	1,428	-0.21%
2019/08/02	1	8.16	0	0.00	8.14	1	1,482	0.07%
2019/08/01	2	8.31	0	0.00	8.29	2	1,502	0.13%
2019/07/30	3	8.37	0	0.00	8.35	3	1,520	0.20%
2019/07/25	5	8.70	0	0.00	8.58	5	1,591	0.31%
2019/07/24	0	0.00	2	8.46	8.55	-2	1,586	-0.13%
2019/07/23	2	8.42	0	0.00	8.38	2	1,575	0.13%
2019/07/22	1	8.60	5	8.49	8.47	-4	1,632	-0.25%
2019/07/19	0	0.00	22	8.60	8.57	-22	1,792	-1.23%
2019/07/11	0	0.00	0	8.20	8.22	0	2,222	0.00%
2019/07/09	1	8.14	2	8.20	8.15	-1	2,247	-0.04%
2019/07/02	2	8.20	0	0.00	8.21	2	2,555	0.08%
2019/06/27	2	8.23	0	0.00	8.21	2	2,765	0.07%
2019/06/12	6	8.00	0	0.00	8.04	6	2,910	0.21%
2019/06/10	2	7.88	0	0.00	7.88	2	2,932	0.07%
2019/06/04	10	8.04	22	8.05	8.00	-12	2,991	-0.40%
2019/05/31	12	8.10	0	0.00	8.07	12	3,021	0.40%
2019/05/21	0	0.00	2	7.84	7.93	-2	3,065	-0.07%
2019/05/20	2	7.65	0	0.00	7.63	2	3,071	0.07%
2019/05/14	1	7.66	2	7.82	8.00	-1	3,556	-0.03%
2019/05/10	4	8.30	7	8.29	8.16	-3	3,519	-0.09%
2019/05/06	0	0.00	5	8.70	8.66	-5	3,474	-0.14%
2019/05/02	10	8.77	0	0.00	8.85	10	3,420	0.29%
2019/04/26	2	9.04	0	0.00	9.04	2	3,441	0.06%
2019/04/25	5	9.49	2	9.40	9.31	3	3,367	0.09%
2019/04/23	5	9.49	12	9.44	9.28	-7	3,076	-0.23%
2019/04/19	0	0.00	11	9.03	9.18	-11	2,760	-0.40%
2019/04/18	5	8.88	0	0.00	8.68	5	2,655	0.19%
2019/04/17	1	8.83	0	0.00	8.91	1	2,612	0.04%
2019/04/11	0	0.00	10	8.89	8.78	-10	2,573	-0.39%
2019/04/09	9	8.85	0	0.00	8.85	9	2,561	0.35%
2019/04/08	1	8.90	20	8.97	8.90	-19	2,534	-0.75%
2019/04/02	20	8.16	0	0.00	8.14	20	2,255	0.89%
2019/03/29	2	8.07	0	0.00	8.03	2	2,192	0.09%
2019/03/13	2	8.65	4	8.73	8.61	-2	2,245	-0.09%
2019/03/07	2	8.85	0	0.00	8.84	2	2,446	0.08%
2019/02/20	0	0.00	1	9.00	8.99	-1	2,586	-0.04%
2019/02/15	0	0.00	5	8.90	8.88	-5	2,702	-0.18%
2019/02/13	30	9.26	0	0.00	8.99	30	2,722	1.10%
2019/01/21	38	9.13	30	9.01	9.00	8	2,467	0.32%
2019/01/11	0	0.00	5	8.90	8.90	-5	2,626	-0.19%
2019/01/09	0	0.00	5	9.25	9.24	-5	2,585	-0.19%
2019/01/08	5	9.24	0	0.00	9.24	5	2,600	0.19%
2019/01/07	10	9.60	3	9.42	9.43	7	2,624	0.27%
2019/01/04	3	9.05	0	0.00	9.33	3	2,633	0.11%
2018/12/27	0	0.00	1	9.35	9.30	-1	2,724	-0.04%
2018/12/22	0	0.00	10	8.66	8.68	-10	2,694	-0.37%
2018/12/19	0	0.00	1	9.05	9.02	-1	2,836	-0.04%
2018/12/17	0	0.00	4	9.17	9.07	-4	2,880	-0.14%
2018/12/12	10	9.49	0	0.00	9.46	10	2,882	0.35%
2018/12/05	4	9.46	10	9.47	9.51	-6	2,796	-0.21%
2018/11/30	20	9.20	0	0.00	9.06	20	2,722	0.73%
2018/11/29	10	9.12	4	9.19	9.14	6	2,685	0.22%
2018/11/26	4	9.11	0	0.00	8.84	4	2,676	0.15%
2018/11/21	0	0.00	3	8.60	8.73	-3	2,689	-0.11%
2018/11/20	3	8.49	0	0.00	8.49	3	2,723	0.11%
2018/11/14	0	0.00	3	8.54	8.30	-3	2,860	-0.10%
2018/11/12	3	8.35	0	0.00	8.29	3	2,949	0.10%
2018/11/09	1	7.96	0	0.00	7.97	1	2,962	0.03%
2018/10/31	0	0.00	1	7.31	7.30	-1	3,407	-0.03%
2018/10/29	1	6.90	0	0.00	6.92	1	3,531	0.03%
2018/10/22	1	8.19	0	0.00	8.12	1	3,734	0.03%
2018/10/11	2	8.14	0	0.00	8.14	2	5,852	0.03%
2018/10/04	0	0.00	14	9.90	9.75	-14	5,910	-0.24%
2018/09/28	2	10.00	0	0.00	10.05	2	6,336	0.03%
2018/09/27	10	10.05	10	10.18	10.00	0	6,456	0.00%
2018/09/26	0	0.00	1	10.10	10.15	-1	6,634	-0.02%
2018/09/18	3	9.41	0	0.00	9.32	3	7,901	0.04%
2018/09/10	0	0.00	3	9.16	9.15	-3	9,924	-0.03%
2018/09/07	5	10.10	0	0.00	9.61	5	10,225	0.05%
2018/09/06	10	10.10	0	0.00	10.05	10	10,733	0.09%
2018/09/04	1	10.30	0	0.00	10.30	1	12,087	0.01%
2018/08/30	0	0.00	1	10.50	10.40	-1	14,750	-0.01%
2018/08/28	0.2	10.50	0	0.00	10.60	0.2	16,376	0.00%
2018/08/23	20	10.40	10	10.40	10.30	10	17,378	0.06%
2018/08/20	10	10.15	0	0.00	10.30	10	17,550	0.06%
2018/08/15	2	10.00	0	0.00	10.00	2	17,400	0.01%
2018/08/13	4	10.50	2	10.25	10.30	2	17,346	0.01%
2018/08/10	1	11.10	1	11.35	11.05	0	17,232	0.00%
2018/08/09	5	11.27	0	0.00	11.25	5	17,162	0.03%
2018/08/07	0	0.00	2	11.80	11.65	-2	16,960	-0.01%
2018/08/02	1	11.60	0	0.00	11.50	1	16,835	0.01%
2018/08/01	5	12.20	0	0.00	12.25	5	16,735	0.03%
2018/07/31	0	0.00	6	12.15	12.15	-6	16,709	-0.04%
2018/07/30	8	12.40	0	0.00	12.15	8	16,774	0.05%
2018/07/27	0	0.00	13	12.40	12.40	-13	16,647	-0.08%
2018/07/20	20	13.69	101.2	13.49	13.10	-81.2	16,155	-0.50%	大賣/
2018/07/19	102	12.60	5	13.01	13.00	97	15,369	0.63%	大買/
2018/07/12	0	0.00	20	11.50	11.50	-20	14,396	-0.14%
2018/07/10	0	0.00	1	11.40	11.45	-1	14,312	-0.01%
2018/07/06	2	11.13	5	11.10	11.20	-3	14,090	-0.02%
2018/07/05	0	0.00	1	11.85	11.50	-1	14,044	-0.01%
2018/07/04	9	11.88	1	12.05	11.85	8	13,906	0.06%
2018/07/03	2	11.50	2	12.40	11.90	0	13,729	0.00%
2018/07/02	5	12.98	0	0.00	12.70	5	13,515	0.04%
2018/06/29	0	0.00	17	12.78	12.80	-17	12,993	-0.13%
2018/06/25	1	12.20	16	12.41	11.90	-15	12,183	-0.12%
2018/06/22	1	12.95	0	0.00	12.90	1	11,922	0.01%
2018/06/21	4	13.54	0	0.00	13.15	4	11,578	0.03%
2018/06/20	5	13.80	9	13.63	13.50	-4	11,318	-0.04%
2018/06/19	10	13.85	0	0.00	13.45	10	10,836	0.09%
2018/06/15	4	13.96	11	13.65	13.85	-7	10,719	-0.07%
2018/06/14	3	13.55	13	14.40	13.55	-10	10,476	-0.10%
2018/06/13	12	14.55	56	14.84	14.50	-44	9,958	-0.44%
2018/06/12	6	14.44	5.1	14.63	13.90	0.9	9,156	0.01%
2018/06/11	7	14.00	12.2	13.74	13.90	-5.2	8,799	-0.06%
2018/06/08	15.1	14.01	3.5	13.91	13.60	11.6	8,242	0.14%
2018/06/07	6	12.70	26	13.28	13.30	-20	7,087	-0.28%
2018/06/06	38	11.76	102	11.67	12.10	-64	6,550	-0.98%	大賣/
2018/06/05	7	11.46	51	10.95	11.00	-44	5,375	-0.82%
2018/06/04	5	10.50	0	0.00	10.65	5	5,547	0.09%
2018/06/01	33	11.04	6	11.40	10.65	27	6,029	0.45%
2018/05/30	5	10.05	0	0.00	9.94	5	5,182	0.10%
2018/05/29	10	9.80	0	0.00	9.63	10	5,035	0.20%
2018/05/28	0	0.00	6	9.25	9.25	-6	5,022	-0.12%
2018/05/25	6	9.39	0	0.00	9.22	6	5,059	0.12%
2018/05/22	0	0.00	25	9.28	9.33	-25	5,404	-0.46%
2018/05/21	0	0.00	2	9.10	9.17	-2	5,396	-0.04%
2018/05/15	0	0.00	5	8.96	8.95	-5	5,589	-0.09%
2018/05/07	6	9.03	5	8.90	8.86	1	7,109	0.01%
2018/05/02	10	8.87	0	0.00	8.85	10	8,500	0.12%
2018/04/27	0	0.00	15	8.30	8.30	-15	8,571	-0.18%
2018/04/26	2	8.50	0	0.00	8.28	2	8,576	0.02%
2018/04/17	20	8.99	0	0.00	8.79	20	8,677	0.23%
2018/04/11	0	0.00	0.1	9.25	9.31	-0.1	8,965	0.00%
2018/04/10	0	0.00	10	9.35	9.20	-10	8,888	-0.11%
2018/03/30	0	0.00	9	9.85	9.75	-9	8,842	-0.10%
2018/03/28	5	9.79	0	0.00	9.79	5	8,847	0.06%
2018/03/27	0	0.00	0.4	9.81	9.85	-0.4	8,845	0.00%
2018/03/26	110	9.76	0	0.00	9.74	110	8,798	1.25%	大買/鉅額交易
2018/03/23	0	0.00	10	9.65	9.50	-10	8,849	-0.11%
2018/03/22	10	9.97	5.2	10.00	9.86	4.8	8,901	0.05%
2018/03/21	15	10.22	10	10.05	10.00	5	8,875	0.06%
2018/03/16	5	10.15	2	10.30	10.15	3	8,684	0.03%
2018/03/14	0	0.00	5	10.05	10.15	-5	8,497	-0.06%
2018/03/12	5	10.40	10	10.10	10.30	-5	8,410	-0.06%
2018/03/08	7	10.28	23	10.22	10.05	-16	8,080	-0.20%
2018/03/07	37	9.97	17	10.14	10.15	20	7,635	0.26%
2018/03/06	15	9.29	0	0.00	9.27	15	7,659	0.20%
2018/03/02	1	9.31	1	9.43	9.40	0	7,816	0.00%
2018/03/01	0	0.00	20	9.51	9.55	-20	7,760	-0.26%
2018/02/26	33	9.25	10	9.34	9.12	23	7,850	0.29%
2018/02/21	0	0.00	1	8.48	8.52	-1	7,640	-0.01%
2018/02/08	10	8.52	0	0.00	8.45	10	7,520	0.13%
2018/02/07	0	0.00	5	8.82	8.64	-5	7,487	-0.07%
2018/02/06	5	8.51	5	8.56	8.51	0	7,579	0.00%
2018/02/05	0	0.00	20	9.31	9.31	-20	7,563	-0.26%
2018/02/02	0	0.00	12	9.87	9.61	-12	7,551	-0.16%
2018/01/31	11	10.15	7	10.25	10.10	4	7,394	0.05%
2018/01/30	27	10.82	20	10.68	10.40	7	7,169	0.10%
2018/01/29	13	10.57	13	10.87	11.05	0	6,499	0.00%
2018/01/26	17	9.84	15	9.96	10.05	2	5,812	0.03%
2018/01/25	0	0.00	11	9.47	9.27	-11	5,358	-0.21%
2018/01/24	10	9.31	0	0.00	9.36	10	5,212	0.19%
2018/01/23	6	9.28	80	9.29	9.20	-74	5,148	-1.44%
2018/01/19	0	0.00	5	9.28	9.20	-5	5,415	-0.09%
2018/01/18	10	9.42	48	9.47	9.28	-38	5,457	-0.70%
2018/01/17	0	0.00	90.6	9.37	9.33	-90.6	5,504	-1.65%
2018/01/16	0	0.00	30	9.39	9.20	-30	5,602	-0.54%
2018/01/15	0	0.00	15	9.30	9.28	-15	5,676	-0.26%
2018/01/12	70	9.20	45	9.28	9.20	25	5,863	0.43%
2018/01/11	17	9.18	0	0.00	9.10	17	6,019	0.28%
2018/01/10	0	0.00	39	9.15	9.16	-39	6,275	-0.62%
2018/01/09	104	9.21	0	0.00	9.09	104	7,179	1.45%	大買/鉅額交易
2018/01/08	130	9.56	0	0.00	9.28	130	7,609	1.71%	大買/鉅額交易
2018/01/05	0.2	9.31	0	0.00	9.36	0.2	7,690	0.00%