盛達 (3027)-台新券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
33.05
漲跌
▲0.05
漲幅
+0.15%
成交量
1,181張
產業
上市通信網路類股
218人加入追蹤

立即追蹤
本地時間:13:30

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

盛達 (3027)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/03	4	33.23	0.2	33.25	33.05	3.8	1,210	0.31%
2024/12/02	19	33.95	10	33.40	33.00	9	1,197	0.75%
2024/11/29	2	34.35	1	35.65	34.10	1	1,160	0.09%
2024/11/28	2	35.53	1	36.55	35.15	1	1,148	0.09%
2024/11/27	4	37.41	3	37.67	36.60	1	1,135	0.09%
2024/11/26	18	38.16	17.1	37.77	37.40	0.9	1,101	0.09%
2024/11/25	56	39.13	56	39.00	38.10	0	1,058	0.00%
2024/11/22	154	38.20	151.2	38.40	39.90	2.8	915	0.31%	大買/大賣/
2024/11/21	21	36.24	36	36.66	37.30	-15	555	-2.70%
2024/11/20	8	35.03	2	34.80	33.95	6	507	1.18%
2024/11/18	0	0.00	3	33.40	33.50	-3	568	-0.53%
2024/11/15	0	0.00	5	34.05	34.15	-5	568	-0.88%
2024/11/14	13	34.22	10	34.88	34.15	3	569	0.53%
2024/11/13	21	34.16	34	34.77	34.10	-13	552	-2.35%
2024/11/12	0	0.00	10	33.13	33.00	-10	515	-1.94%
2024/11/11	1	33.35	2	32.85	33.55	-1	519	-0.19%
2024/11/08	4	34.11	0	0.00	33.75	4	518	0.77%
2024/11/06	1	33.85	0	0.00	34.00	1	529	0.19%
2024/11/05	1	33.70	0	0.00	33.60	1	538	0.19%
2024/11/04	1	33.30	0	0.00	33.55	1	571	0.17%
2024/10/30	1	33.50	1	33.45	33.55	0	596	0.00%
2024/10/29	0	34.05	2	33.45	33.40	-2	600	-0.33%
2024/10/28	1	34.60	0.2	34.55	34.15	0.9	603	0.14%
2024/10/24	0	0.00	1	35.40	34.90	-1	618	-0.16%
2024/10/22	3	34.85	0	0.00	35.35	3	643	0.47%
2024/10/21	2	34.63	0	0.00	34.80	2	681	0.29%
2024/10/18	3	34.75	1	34.75	34.75	2	699	0.29%
2024/10/14	0	0.00	1	35.50	35.90	-1	723	-0.14%
2024/10/09	2	36.35	0	0.00	36.30	2	744	0.27%
2024/10/07	4	38.60	0	0.00	38.20	4	752	0.53%
2024/10/04	2	37.65	2	38.00	37.45	0	750	0.00%
2024/10/01	7	37.14	17	38.52	38.50	-10	734	-1.36%
2024/09/30	0.2	35.60	0	0.00	35.50	0.2	686	0.02%
2024/09/26	0	0.00	1	35.70	35.55	-1	951	-0.11%
2024/09/25	0	0.00	2	35.60	35.55	-2	953	-0.21%
2024/09/24	0.1	35.30	0	0.00	35.15	0.1	963	0.01%
2024/09/20	0	0.00	0	34.75	34.70	0	985	0.00%
2024/09/18	2	34.00	1	34.30	33.75	1	989	0.10%
2024/09/12	0	0.00	3	33.90	33.65	-3	1,005	-0.30%
2024/09/11	1	33.00	1	33.40	33.05	0	1,008	0.00%
2024/09/10	1	34.70	0	0.00	33.70	1	1,025	0.10%
2024/09/06	0	34.65	0	0.00	34.35	0	1,046	0.00%
2024/09/04	4	35.44	0	0.00	35.20	4	1,070	0.37%
2024/09/03	0	0.00	2	37.55	37.45	-2	1,070	-0.19%
2024/09/02	0	0.00	1	37.30	37.35	-1	1,073	-0.09%
2024/08/30	2	36.40	2	36.75	36.60	0	1,077	0.00%
2024/08/28	1	36.70	0	0.00	36.55	1	1,131	0.09%
2024/08/27	1	37.00	0	0.00	36.90	1	1,144	0.09%
2024/08/23	1.1	37.21	0	0.00	37.70	1.1	1,157	0.10%
2024/08/21	57	39.11	52	39.31	38.45	5	1,174	0.43%
2024/08/20	50	37.31	57	37.94	37.75	-7	1,140	-0.61%
2024/08/19	1.1	35.30	0	0.00	35.30	1.1	1,128	0.10%
2024/08/16	1	35.30	0	0.00	35.30	1	1,141	0.09%
2024/08/14	0	0.00	6	35.25	35.15	-6	1,162	-0.52%
2024/08/13	0	34.50	0	0.00	34.40	0	1,167	0.00%
2024/08/12	0	0.00	1	35.20	35.05	-1	1,180	-0.08%
2024/08/09	1	34.95	6	35.12	35.10	-5	1,189	-0.42%
2024/08/08	1	34.30	3	34.47	34.10	-2	1,194	-0.17%
2024/08/07	7	34.46	1	34.35	34.60	6	1,197	0.50%
2024/08/06	4	31.35	20	32.02	32.05	-16	1,212	-1.32%
2024/08/05	7.1	33.58	2	33.50	33.50	5.1	1,203	0.42%
2024/08/02	4	37.40	2	37.65	37.20	2	1,208	0.17%
2024/08/01	1	38.60	0	0.00	38.65	1	1,222	0.08%
2024/07/30	1	38.00	0	0.00	39.10	1	1,266	0.08%
2024/07/29	1	38.60	0	0.00	38.60	1	1,282	0.08%
2024/07/26	2	40.63	1	40.35	40.30	1	1,290	0.08%
2024/07/23	0	0.00	42	40.30	41.05	-42	1,334	-3.15%
2024/07/22	42.5	40.99	2.1	40.25	40.70	40.4	1,365	2.96%
2024/07/19	2	41.20	2	40.25	40.30	0	1,378	0.00%
2024/07/18	1	39.70	0	0.00	39.75	1	1,535	0.07%
2024/07/17	6.1	41.40	2	40.85	40.40	4.1	1,637	0.25%
2024/07/16	0	0.00	1	40.05	40.40	-1	1,855	-0.05%
2024/07/15	3	39.65	1.2	39.66	39.60	1.8	2,169	0.08%
2024/07/12	5	40.25	1	40.90	40.00	4	2,298	0.17%
2024/07/11	3	40.60	3	40.42	40.20	0	2,737	0.00%
2024/07/10	5	41.07	3	40.75	40.80	2	3,055	0.07%
2024/07/09	4	40.78	10	40.59	40.55	-6	3,190	-0.19%
2024/07/08	2	41.23	0	0.00	41.10	2	3,243	0.06%
2024/07/05	5	42.16	2	42.30	42.10	3	3,257	0.09%
2024/07/04	16	42.27	20	42.03	41.80	-4	3,261	-0.12%
2024/07/03	99	43.38	136.1	43.50	42.90	-37.1	3,250	-1.14%	大賣/
2024/07/02	54.6	42.10	23.7	41.95	43.15	30.9	3,170	0.97%
2024/07/01	1	39.40	0	0.00	39.25	1	3,073	0.03%
2024/06/28	2	40.00	0	0.00	39.80	2	3,131	0.06%
2024/06/27	15	40.67	16.4	40.19	39.90	-1.4	3,150	-0.04%
2024/06/25	3	39.15	1	39.00	39.25	2	3,201	0.06%
2024/06/24	4	38.76	41.4	39.08	38.80	-37.4	3,332	-1.12%
2024/06/21	0	39.35	1	39.37	39.35	-1	3,357	-0.03%
2024/06/20	1	39.35	0	0.00	39.35	1	3,394	0.03%
2024/06/19	10.2	39.73	8	39.66	39.50	2.2	3,426	0.06%
2024/06/18	1	40.25	0	0.00	40.15	1	3,431	0.03%
2024/06/17	27	40.79	37	40.60	40.80	-10	3,432	-0.29%
2024/06/14	43	40.11	3	40.12	39.95	40	3,413	1.17%
2024/06/13	3.3	38.72	0	0.00	38.80	3.3	3,409	0.10%
2024/06/12	0	0.00	0.1	38.40	38.30	-0.1	3,407	0.00%
2024/06/11	8	38.87	3	38.60	38.60	5	3,415	0.15%
2024/06/07	3	40.30	7.5	40.24	40.50	-4.5	3,453	-0.13%
2024/06/06	7.1	39.81	2	39.75	39.75	5.1	3,475	0.15%
2024/06/05	4	39.98	9	40.02	40.10	-5	3,488	-0.14%
2024/06/04	28.1	39.65	5	39.48	39.40	23.1	3,522	0.66%
2024/06/03	11	41.77	0	0.00	41.65	11	3,508	0.31%
2024/05/31	1	42.20	0	0.00	41.95	1	3,542	0.03%
2024/05/30	3	42.25	1	42.20	42.10	2	3,635	0.06%
2024/05/29	2	42.40	2	42.45	42.40	0	3,670	0.00%
2024/05/28	2	42.90	1	42.95	42.85	1	3,692	0.03%
2024/05/27	11.1	42.92	4	42.93	43.10	7.1	3,765	0.19%
2024/05/24	3	41.23	32	41.19	42.05	-29	3,822	-0.76%
2024/05/23	3	42.28	0	0.00	41.60	3	3,933	0.08%
2024/05/22	3.1	43.60	6	43.48	43.00	-2.9	3,945	-0.07%
2024/05/21	36.1	43.18	26	43.26	43.35	10.1	3,973	0.25%
2024/05/20	1.4	42.43	8	42.37	42.55	-6.6	4,061	-0.16%
2024/05/17	1	42.05	3	42.12	42.30	-2	4,082	-0.05%
2024/05/16	13.1	42.54	5	42.77	42.35	8.1	4,096	0.20%
2024/05/15	4	43.08	3	43.13	42.80	1	4,115	0.03%
2024/05/14	7	43.24	10	43.39	43.00	-3	4,142	-0.07%
2024/05/13	8	43.22	11	43.13	42.90	-3	4,135	-0.07%
2024/05/10	4	43.20	19	43.06	43.15	-15	4,133	-0.36%
2024/05/09	5	44.43	10	44.54	43.55	-5	4,112	-0.12%
2024/05/08	9	45.29	20	45.10	45.00	-11	4,090	-0.27%
2024/05/07	16	44.50	23	44.35	45.20	-7	4,074	-0.17%
2024/05/06	8	43.93	10	44.01	43.95	-2	4,050	-0.05%
2024/05/03	9.4	44.51	8	44.31	44.10	1.3	4,036	0.03%
2024/05/02	6	45.30	4.2	45.65	45.05	1.8	4,011	0.04%
2024/04/30	9	45.38	3	45.05	45.30	6	3,990	0.15%
2024/04/29	26	45.68	6	45.33	45.05	20	3,970	0.50%
2024/04/26	20	46.62	50.1	46.76	46.15	-30.1	3,924	-0.77%
2024/04/25	34.5	47.85	63	48.03	47.50	-28.5	3,876	-0.74%
2024/04/24	94.1	49.70	208	49.60	49.35	-113.9	3,827	-2.98%	大賣/鉅額交易
2024/04/23	179.2	46.60	97	47.36	49.00	82.2	3,667	2.24%	大買/
2024/04/22	82.2	48.70	107	48.95	47.40	-24.8	3,578	-0.69%	大賣/
2024/04/19	212.2	48.41	181.1	48.99	47.35	31.1	3,391	0.92%	大買/大賣/
2024/04/18	34	48.13	84.3	47.62	47.35	-50.3	3,078	-1.63%
2024/04/17	247.5	48.30	278.2	48.85	48.55	-30.7	2,948	-1.04%	大買/大賣/
2024/04/16	130	46.76	449.9	47.04	46.25	-319.9	2,505	-12.77%	大買/大賣/鉅額交易
2024/04/15	882.3	45.67	669	46.26	46.55	213.3	2,182	9.77%	大買/大賣/鉅額交易
2024/04/12	347	43.33	312	44.42	44.65	35	2,050	1.71%	大買/大賣/
2024/04/11	11	41.94	49	42.12	41.70	-38	1,986	-1.91%
2024/04/10	14	42.93	76	42.90	42.80	-62	1,961	-3.16%
2024/04/09	5	42.91	52	42.68	42.80	-47	1,957	-2.40%
2024/04/08	56	43.01	78	43.38	42.85	-22	1,961	-1.12%
2024/04/03	25.2	45.07	1	44.75	44.55	24.2	1,924	1.26%
2024/04/02	25	44.98	133	45.05	44.90	-108	1,924	-5.61%	大賣/鉅額交易
2024/04/01	7	44.04	25	43.93	43.45	-18	1,873	-0.96%
2024/03/29	134	44.67	38	44.83	44.55	96	1,874	5.12%	大買/
2024/03/28	90.4	45.86	40	46.51	45.60	50.4	1,856	2.71%
2024/03/27	158	47.61	265	47.47	46.40	-107	1,809	-5.91%	大買/大賣/鉅額交易
2024/03/26	57.2	45.56	61	45.68	44.70	-3.8	1,677	-0.23%
2024/03/25	43	45.47	25.1	45.85	45.70	17.9	1,650	1.08%
2024/03/22	30	44.03	11	44.17	44.75	19	1,615	1.18%
2024/03/21	30	42.71	8	42.95	42.70	22	1,584	1.39%
2024/03/20	1	42.65	0.5	42.56	42.10	0.5	1,579	0.03%
2024/03/19	6	42.63	4	42.45	42.50	2	1,583	0.13%
2024/03/18	3	42.82	4	43.13	43.00	-1	1,594	-0.06%
2024/03/15	8	42.48	0	0.00	42.55	8	1,647	0.49%
2024/03/14	12.1	42.68	3	42.42	42.20	9.1	1,647	0.55%
2024/03/13	19.2	43.44	4	43.81	43.00	15.2	1,642	0.93%
2024/03/12	14	43.95	18	43.92	43.95	-4	1,625	-0.25%
2024/03/11	7	44.60	2	44.58	44.00	5	1,625	0.31%
2024/03/08	34	44.01	67	44.01	43.35	-33	1,654	-2.00%
2024/03/07	38	45.59	5	45.68	44.75	33	1,621	2.04%
2024/03/06	44	46.58	44	46.77	46.40	0	1,613	0.00%
2024/03/05	102	46.99	77	47.10	46.35	25	1,598	1.56%	大買/
2024/03/04	62	46.08	46	46.03	46.80	16	1,503	1.06%
2024/03/01	5.2	46.57	6	46.78	46.45	-0.9	1,467	-0.06%
2024/02/29	24	47.19	44	47.37	47.05	-20	1,441	-1.39%
2024/02/27	15	45.77	73.5	46.41	46.55	-58.5	1,369	-4.27%
2024/02/26	340	46.70	174.2	47.28	45.60	165.8	1,302	12.73%	大買/大賣/鉅額交易
2024/02/23	173.9	45.57	19	45.58	45.30	154.9	1,187	13.05%	大買/鉅額交易
2024/02/22	29.3	45.36	23	45.18	45.10	6.3	1,159	0.54%
2024/02/21	94.1	45.99	20	45.62	45.85	74.1	1,125	6.58%
2024/02/20	24	43.29	7	43.52	43.55	17	1,029	1.65%
2024/02/19	39	42.92	10	42.90	42.90	29	1,004	2.89%
2024/02/16	26	42.68	8.2	42.37	42.85	17.8	991	1.79%
2024/02/15	9	41.04	8	41.15	41.40	1	969	0.10%
2024/02/05	5	39.17	6	39.17	39.10	-1	974	-0.10%
2024/02/02	29	39.09	0	0.00	38.65	29	971	2.99%
2024/02/01	9.1	38.19	0	0.00	38.40	9.1	968	0.94%
2024/01/31	0.1	38.40	0	0.00	38.30	0.1	968	0.01%
2024/01/30	2	38.43	0	0.00	38.20	2	968	0.21%
2024/01/29	2	38.50	0	0.00	38.75	2	971	0.21%
2024/01/26	4	38.45	0	0.00	38.25	4	972	0.41%
2024/01/25	4.1	38.77	29	38.83	38.60	-25	973	-2.56%
2024/01/24	15	39.25	1	39.80	39.25	14	964	1.45%
2024/01/23	3	39.52	5	39.74	39.50	-2	975	-0.20%
2024/01/22	0	0.00	1	39.55	39.60	-1	979	-0.10%
2024/01/19	4	38.95	0	0.00	38.90	4	978	0.41%
2024/01/18	9	39.17	0	0.00	38.90	9	980	0.92%
2024/01/17	8	40.33	18	39.45	39.20	-10	978	-1.02%
2024/01/16	10	41.32	165	41.13	40.65	-155	966	-16.04%	大賣/鉅額交易
2024/01/15	443	41.32	301	41.59	41.75	142	951	14.92%	大買/大賣/鉅額交易
2024/01/12	0	0.00	4	39.30	39.20	-4	917	-0.44%
2024/01/11	3	39.95	20	40.31	39.85	-17	920	-1.85%
2024/01/10	3	40.23	5	40.11	40.05	-2	943	-0.21%
2024/01/09	2	41.20	6	41.07	40.90	-4	945	-0.42%
2024/01/08	6	42.00	122	41.97	41.85	-116	945	-12.27%	大賣/鉅額交易
2024/01/05	4	41.54	0	0.00	41.40	4	945	0.42%
2024/01/04	12	41.37	0	0.00	41.25	12	948	1.26%
2024/01/03	1	41.50	0	0.00	41.50	1	960	0.10%
2024/01/02	5	43.05	160	43.15	42.55	-155	953	-16.25%	大賣/鉅額交易
2023/12/29	64	41.98	187.5	42.77	42.75	-123.5	946	-13.05%	大賣/鉅額交易
2023/12/28	434	42.41	166.3	42.52	42.55	267.8	941	28.45%	大買/大賣/鉅額交易
2023/12/27	2	42.05	1	41.70	41.50	1	914	0.11%
2023/12/26	14	42.34	68	42.68	42.15	-54	914	-5.90%
2023/12/25	97	41.46	53	41.50	41.70	44	888	4.95%
2023/12/22	6	40.28	4	40.10	40.10	2	880	0.23%
2023/12/21	3	40.08	0	0.00	40.05	3	893	0.34%
2023/12/20	6	41.07	16	40.63	40.60	-10	921	-1.09%
2023/12/19	1	40.40	0	0.00	40.40	1	927	0.11%
2023/12/18	0	0.00	5	40.79	40.70	-5	942	-0.53%
2023/12/15	0	0.00	2	41.90	41.65	-2	946	-0.21%
2023/12/14	3	42.02	2	42.20	41.85	1	946	0.11%
2023/12/13	10.1	42.97	9	42.51	42.20	1.1	942	0.11%
2023/12/12	24	43.33	31.2	43.23	43.00	-7.2	939	-0.76%
2023/12/11	1	41.85	2	41.90	41.80	-1	924	-0.11%
2023/12/08	3	42.72	11	42.78	42.35	-8	935	-0.86%
2023/12/07	30	42.54	38	43.15	42.40	-8	945	-0.85%
2023/12/06	9	42.59	32	42.95	41.95	-23	932	-2.47%
2023/12/05	173	41.91	134	42.80	42.95	39	911	4.28%	大買/大賣/
2023/12/04	14	41.28	3	41.00	41.05	11	870	1.26%
2023/12/01	10	42.17	1	42.40	41.40	9	872	1.03%
2023/11/30	4	41.56	1	41.55	41.60	3	860	0.35%
2023/11/29	4	40.05	0.1	40.05	39.95	3.9	843	0.46%
2023/11/28	0	0.00	6	40.08	40.10	-6	842	-0.71%
2023/11/27	0.3	40.00	0	0.00	39.80	0.3	845	0.03%
2023/11/24	0.1	40.70	1	40.45	40.55	-0.9	855	-0.11%
2023/11/22	3	40.07	1	39.95	39.95	2	877	0.23%
2023/11/21	1	40.05	1	40.15	39.90	0	887	0.00%
2023/11/20	12	40.11	0.2	40.00	40.15	11.8	903	1.30%
2023/11/17	1	39.60	0	0.00	39.70	1	921	0.11%
2023/11/16	0	0.00	6	39.68	39.80	-6	936	-0.64%
2023/11/15	3	39.65	15.3	39.56	39.20	-12.3	936	-1.31%
2023/11/14	6	39.23	9	39.45	39.55	-3	944	-0.32%
2023/11/13	9	38.95	23	38.99	39.30	-14	952	-1.47%
2023/11/10	10	37.07	0	0.00	36.50	10	925	1.08%
2023/11/09	0.1	37.00	3	36.72	36.60	-2.9	940	-0.31%
2023/11/08	0	0.00	8	37.32	37.25	-8	969	-0.82%
2023/11/07	4	36.85	2	36.98	37.15	2	1,013	0.20%
2023/11/06	2	37.10	4	36.99	37.10	-2	1,052	-0.19%
2023/11/03	6	36.24	5	36.28	36.15	1	1,070	0.09%
2023/11/01	3	36.25	0	0.00	36.15	3	1,290	0.23%
2023/10/31	2	36.05	0	0.00	35.85	2	1,391	0.14%
2023/10/26	3	38.20	4	37.84	37.75	-1	1,514	-0.07%
2023/10/25	2	38.70	1	38.50	38.50	1	1,526	0.07%
2023/10/24	0	0.00	0.1	37.95	38.00	-0.1	1,548	-0.01%
2023/10/20	1	37.75	7	37.35	37.05	-6	1,606	-0.37%
2023/10/19	2	37.43	0	0.00	37.75	2	1,655	0.12%
2023/10/18	8.1	37.08	17	37.80	37.10	-8.9	1,666	-0.54%
2023/10/17	0	39.70	10	39.16	38.60	-10	1,661	-0.60%
2023/10/16	0.1	40.00	9	39.88	39.80	-9	1,696	-0.53%
2023/10/13	1	40.10	3	40.03	40.00	-2	1,843	-0.11%
2023/10/12	4	40.59	1	40.70	40.55	3	1,982	0.15%
2023/10/11	4	40.60	14	40.37	40.30	-10	2,023	-0.49%
2023/10/06	4	41.95	1	42.10	41.75	3	2,072	0.14%
2023/10/05	1	42.10	0	0.00	42.40	1	2,165	0.05%
2023/10/04	2.1	40.41	5	40.41	40.60	-3	2,239	-0.13%
2023/10/03	11	42.45	1	42.55	41.75	10	2,381	0.42%
2023/10/02	0	0.00	6	42.13	42.05	-6	2,450	-0.24%
2023/09/28	10	42.05	0	0.00	42.25	10	2,571	0.39%
2023/09/27	1	42.30	0	0.00	42.15	1	2,776	0.04%
2023/09/26	20	42.25	10	42.41	42.10	10	2,867	0.35%
2023/09/25	39	42.03	27	42.04	42.00	12	3,034	0.40%
2023/09/22	4	39.81	4	40.03	40.30	0	3,118	0.00%
2023/09/21	21.1	40.38	9	40.20	40.10	12.1	3,291	0.37%
2023/09/20	2	41.90	1	41.50	41.50	1	3,345	0.03%
2023/09/19	0	42.50	2	41.73	41.70	-2	3,478	-0.06%
2023/09/18	0.1	42.40	1	42.35	41.80	-0.9	3,601	-0.02%
2023/09/15	6	42.49	2	42.25	42.15	4	3,977	0.10%
2023/09/14	42	43.21	36	43.39	42.65	6	4,076	0.15%
2023/09/13	8	42.04	37	41.85	41.35	-29	4,154	-0.70%
2023/09/12	2	41.15	39	41.15	40.90	-37	4,321	-0.86%
2023/09/11	2	42.70	47	41.92	41.55	-45	4,405	-1.02%
2023/09/08	0	0.00	1	42.15	42.20	-1	4,490	-0.02%
2023/09/07	5.1	41.90	0	0.00	41.80	5.1	4,742	0.11%
2023/09/06	2	42.33	1	42.50	42.25	1	5,167	0.02%
2023/09/05	3	42.37	2	41.65	42.20	1	5,602	0.02%
2023/09/04	3	41.58	5	41.26	41.05	-2	5,927	-0.03%
2023/09/01	63	42.07	33	42.19	41.90	30	6,450	0.47%
2023/08/31	23	42.11	2	41.98	42.05	21	6,523	0.32%
2023/08/30	27	42.09	10	42.03	42.20	17	6,553	0.26%
2023/08/29	5	41.06	4	41.28	41.20	1	6,608	0.02%
2023/08/28	2	42.83	43	41.32	40.90	-41	6,622	-0.62%
2023/08/25	4	42.56	32	42.64	42.55	-28	6,607	-0.42%
2023/08/24	3	42.67	30	42.55	42.45	-27	6,616	-0.41%
2023/08/23	8	43.53	19	43.13	42.80	-11	6,624	-0.17%
2023/08/22	6	44.91	18	43.87	44.00	-12	6,645	-0.18%
2023/08/21	19	45.51	1	45.90	45.30	18	6,657	0.27%
2023/08/18	3	45.85	3	45.30	45.35	0	6,671	0.00%
2023/08/17	60	45.55	20	45.56	45.85	40	6,677	0.60%
2023/08/16	56	43.84	1	42.40	43.95	55	6,699	0.82%
2023/08/15	51	43.39	36	43.18	43.40	15	6,719	0.22%
2023/08/14	29	43.07	3	42.35	42.10	26	6,740	0.39%
2023/08/11	98.2	44.01	71	44.13	43.80	27.2	6,731	0.40%
2023/08/10	21.4	45.74	99	45.93	45.25	-77.7	6,726	-1.15%
2023/08/09	5	47.09	9	47.01	47.10	-4	6,736	-0.06%
2023/08/08	35.1	48.01	23	47.81	47.15	12.1	6,750	0.18%
2023/08/07	37.2	50.38	44.4	50.75	51.50	-7.2	6,697	-0.11%
2023/08/04	32.2	49.33	22.3	47.82	50.30	9.9	6,660	0.15%
2023/08/02	57.4	47.80	35	47.57	46.25	22.4	6,868	0.33%
2023/08/01	29	48.87	9	48.84	49.05	20	6,836	0.29%
2023/07/31	15	48.20	8	48.04	47.70	7	6,823	0.10%
2023/07/28	4	47.01	5	47.32	47.65	-1	6,811	-0.01%
2023/07/27	5	47.36	3	47.13	47.70	2	6,836	0.03%
2023/07/26	5	46.65	0	0.00	46.25	5	6,882	0.07%
2023/07/25	6	45.91	7	46.14	46.35	-1	6,893	-0.01%
2023/07/24	18	46.83	10.1	46.74	46.10	7.9	6,906	0.11%
2023/07/21	2	48.23	8	48.38	48.95	-6	6,910	-0.09%
2023/07/20	2	48.53	32	48.88	48.45	-30	6,972	-0.43%
2023/07/19	8.1	48.80	11	48.95	48.50	-2.9	6,991	-0.04%
2023/07/18	49	50.78	71	51.64	49.10	-22	7,064	-0.31%
2023/07/17	65.2	51.93	25.1	51.94	52.50	40.1	7,043	0.57%
2023/07/14	5	49.04	2	48.70	48.65	3	6,975	0.04%
2023/07/13	11	48.94	11	49.05	48.30	0	7,039	0.00%
2023/07/12	48	48.86	14	48.51	48.30	34	7,101	0.48%
2023/07/11	27.2	50.13	31	50.06	49.60	-3.8	7,190	-0.05%
2023/07/10	81.3	51.17	81	51.05	50.10	0.3	7,562	0.00%
2023/07/07	64	52.62	50	52.72	52.80	14	7,906	0.18%
2023/07/06	69.1	54.35	80	54.33	53.90	-10.9	7,947	-0.14%
2023/07/05	112.2	56.94	120	56.81	56.20	-7.8	7,914	-0.10%	大買/大賣/
2023/07/04	77	54.89	51	55.25	55.50	26	7,863	0.33%
2023/07/03	60.5	55.21	211	54.93	55.30	-150.5	7,827	-1.92%	大賣/鉅額交易
2023/06/30	26	54.40	117	53.99	54.80	-91	7,702	-1.18%	大賣/
2023/06/29	82	53.47	151	53.21	54.00	-69	7,626	-0.90%	大賣/
2023/06/28	23	52.08	80.4	51.94	51.20	-57.4	7,506	-0.76%
2023/06/27	135.2	50.86	119.3	50.91	50.80	15.9	7,528	0.21%	大買/大賣/
2023/06/26	51	53.40	99	52.74	52.10	-48	7,474	-0.64%
2023/06/21	176.2	53.91	233.3	54.21	53.10	-57.1	7,485	-0.76%	大買/大賣/
2023/06/20	34	51.95	27.6	52.08	52.10	6.5	7,217	0.09%
2023/06/19	95	51.64	102.1	51.50	51.60	-7.1	7,325	-0.10%	大賣/
2023/06/16	65.2	51.80	72	51.62	50.30	-6.8	7,552	-0.09%
2023/06/15	87	51.92	303	51.13	51.10	-216	7,942	-2.72%	大賣/鉅額交易
2023/06/14	71.5	51.41	57	51.87	51.10	14.5	8,305	0.17%
2023/06/13	141.2	51.70	302.1	51.49	51.70	-160.9	8,705	-1.85%	大買/大賣/鉅額交易
2023/06/12	306.6	50.93	202	50.69	50.00	104.6	8,992	1.16%	大買/大賣/鉅額交易
2023/06/09	325	50.39	152.1	50.24	50.30	172.9	8,648	2.00%	大買/大賣/鉅額交易
2023/06/08	128.4	48.07	134	48.04	47.00	-5.6	8,358	-0.07%	大買/大賣/
2023/06/07	835	47.63	316.4	47.46	47.35	518.6	8,240	6.29%	大買/大賣/鉅額交易
2023/06/06	19	46.50	19.1	46.50	46.50	-0.1	7,867	0.00%
2023/06/05	14	42.23	21	42.41	42.30	-7	7,948	-0.09%
2023/06/02	76	42.07	96.7	41.69	41.80	-20.7	8,028	-0.26%
2023/06/01	15	40.09	25	40.58	40.80	-10	8,148	-0.12%
2023/05/31	1	39.80	3	40.00	39.85	-2	8,317	-0.02%
2023/05/30	8.2	39.93	3	39.80	39.85	5.2	8,707	0.06%
2023/05/29	10	40.13	12	40.03	40.20	-2	8,825	-0.02%
2023/05/26	22.2	39.98	23	40.38	39.55	-0.8	9,011	-0.01%
2023/05/25	14.2	41.12	11	41.13	40.90	3.2	9,190	0.03%
2023/05/24	5.2	42.06	1	41.80	41.90	4.2	9,661	0.04%
2023/05/23	3	42.13	7	42.12	42.40	-4	10,193	-0.04%
2023/05/22	20.4	41.90	38	41.80	42.20	-17.6	10,526	-0.17%
2023/05/19	12	41.08	5	41.01	40.60	7	10,681	0.07%
2023/05/18	36	41.49	8.2	41.67	41.30	27.8	10,949	0.25%
2023/05/17	12	40.97	15	41.05	40.90	-3	11,224	-0.03%
2023/05/16	29	41.23	8	41.03	40.95	21	11,282	0.19%
2023/05/15	10	41.29	15	41.13	41.20	-5	11,383	-0.04%
2023/05/12	10.1	42.00	7	42.15	42.20	3.1	11,554	0.03%
2023/05/11	64.2	42.31	78	42.33	41.70	-13.8	11,677	-0.12%
2023/05/10	70	43.87	45	43.78	43.55	25	11,757	0.21%
2023/05/09	151	46.23	117	46.55	44.90	34	11,756	0.29%	大買/大賣/
2023/05/08	11	44.24	25	44.45	44.35	-14	11,527	-0.12%
2023/05/05	32	43.75	75	43.75	43.70	-43	11,622	-0.37%
2023/05/04	17	43.98	20	44.10	44.30	-3	11,743	-0.03%
2023/05/03	16	43.83	13	43.74	43.50	3	11,950	0.03%
2023/05/02	40	43.59	54	43.92	44.45	-14	12,344	-0.11%
2023/04/28	6	42.48	9.1	42.51	42.50	-3.1	12,607	-0.02%
2023/04/27	22	42.14	27.7	41.39	41.85	-5.7	12,749	-0.04%
2023/04/26	49.1	41.48	37	41.37	41.60	12.1	12,781	0.09%
2023/04/25	21	43.11	66	42.55	42.25	-45	12,856	-0.35%
2023/04/24	17.2	44.34	4.5	44.36	44.55	12.7	12,831	0.10%
2023/04/21	15.2	45.05	74	44.79	43.60	-58.9	12,990	-0.45%
2023/04/20	74	47.68	57	47.51	46.15	17	13,054	0.13%
2023/04/19	26	48.31	52	48.19	48.30	-26	13,098	-0.20%
2023/04/18	44	48.52	48	48.50	48.10	-4	13,164	-0.03%
2023/04/17	27	48.71	42	48.52	48.00	-15	13,312	-0.11%
2023/04/14	80.1	48.71	50	48.64	48.10	30.1	13,750	0.22%
2023/04/13	185.6	50.00	202	50.37	49.00	-16.4	13,755	-0.12%	大買/大賣/
2023/04/12	257.1	49.47	449.5	49.06	50.60	-192.4	13,382	-1.44%	大買/大賣/鉅額交易
2023/04/11	72.2	46.84	36.1	46.86	46.75	36	12,957	0.28%
2023/04/10	21	47.58	55	47.66	47.65	-34	12,977	-0.26%
2023/04/07	103	47.38	144	47.74	47.20	-41	13,058	-0.31%	大買/大賣/
2023/04/06	24	46.51	14	46.35	46.25	10	13,022	0.08%
2023/03/31	22	46.18	9	46.09	46.00	13	13,146	0.10%
2023/03/30	12.1	45.75	0	0.00	45.85	12.1	13,225	0.09%
2023/03/29	14	45.82	8.5	46.02	45.35	5.5	13,310	0.04%
2023/03/28	113.2	45.30	26	46.01	46.15	87.2	13,502	0.65%	大買/
2023/03/27	55.1	46.09	14	45.91	45.75	41.1	13,565	0.30%
2023/03/24	160.1	46.21	48	45.84	45.50	112.1	13,746	0.82%	大買/鉅額交易
2023/03/23	118	47.02	32	47.25	46.70	86	14,235	0.60%	大買/
2023/03/22	118.3	48.01	113	48.02	47.70	5.3	14,548	0.04%	大買/大賣/
2023/03/21	117.2	47.88	130.1	47.73	47.35	-12.9	14,637	-0.09%	大買/大賣/
2023/03/20	362.1	47.44	370.3	47.61	47.70	-8.1	14,422	-0.06%	大買/大賣/
2023/03/17	286	45.22	311.5	45.13	45.55	-25.5	14,151	-0.18%	大買/大賣/
2023/03/16	268	44.91	216	44.63	43.15	52	13,864	0.38%	大買/大賣/
2023/03/15	227	45.93	371.3	45.97	44.80	-144.3	13,872	-1.04%	大買/大賣/鉅額交易
2023/03/14	28	42.85	42.2	42.93	42.90	-14.2	13,523	-0.11%
2023/03/13	53.1	42.51	47	42.55	43.00	6.1	13,860	0.04%
2023/03/10	202.5	44.06	128	43.81	43.75	74.5	14,225	0.52%	大買/大賣/
2023/03/09	129.3	43.85	110	43.74	43.45	19.3	14,343	0.13%	大買/大賣/
2023/03/08	36.4	45.20	39.5	44.97	45.20	-3.1	14,704	-0.02%
2023/03/07	28.2	45.40	45	45.40	45.35	-16.8	14,953	-0.11%
2023/03/06	64.3	44.62	62	44.94	45.35	2.3	15,024	0.02%
2023/03/03	68.6	43.73	84	43.85	43.85	-15.4	14,898	-0.10%
2023/03/02	200	44.32	199.5	44.54	42.85	0.5	14,781	0.00%	大買/大賣/
2023/03/01	53	43.17	59	43.48	43.60	-6	14,420	-0.04%
2023/02/24	126	42.87	2,483.1	42.85	42.90	-2,357.1	14,315	-16.47%	大買/大賣/鉅額交易
2023/02/23	122.1	43.03	993	43.12	43.10	-870.9	14,202	-6.13%	大買/大賣/鉅額交易
2023/02/22	167	42.74	185.2	42.88	43.30	-18.1	14,043	-0.13%	大買/大賣/
2023/02/21	344	42.76	290	43.11	41.75	54	13,598	0.40%	大買/大賣/
2023/02/20	352	41.50	124.1	41.31	41.40	227.9	13,096	1.74%	大買/大賣/鉅額交易
2023/02/17	92.1	39.73	264	39.95	39.90	-171.9	12,905	-1.33%	大賣/鉅額交易
2023/02/16	272	39.71	224.6	39.84	40.50	47.4	12,807	0.37%	大買/大賣/
2023/02/15	125.1	38.64	107	38.97	38.80	18	12,600	0.14%	大買/大賣/
2023/02/14	122	37.36	27.5	37.04	37.00	94.5	12,422	0.76%	大買/
2023/02/13	187.3	36.82	145.3	36.67	36.50	42.1	12,420	0.34%	大買/大賣/
2023/02/10	156	39.39	109	39.46	38.55	47	12,564	0.37%	大買/大賣/
2023/02/09	32	38.56	29	38.30	38.60	3	12,748	0.02%
2023/02/08	51	39.24	59.1	39.33	38.50	-8.1	12,811	-0.06%
2023/02/07	68.1	39.67	14	39.65	39.60	54.1	12,781	0.42%
2023/02/06	57	38.98	50	39.20	39.25	7	12,779	0.05%
2023/02/03	30	39.11	50	38.90	38.50	-20	12,727	-0.16%
2023/02/02	248	39.92	139	39.79	39.90	109	12,609	0.86%	大買/大賣/鉅額交易
2023/02/01	320	40.12	264	40.17	39.85	56	12,472	0.45%	大買/大賣/
2023/01/31	442.3	40.32	236	40.64	41.20	206.3	12,257	1.68%	大買/大賣/鉅額交易
2023/01/30	413	38.34	125.1	38.34	39.10	287.9	11,844	2.43%	大買/大賣/鉅額交易
2023/01/17	149	35.89	100	35.98	36.40	49	11,549	0.42%	大買/
2023/01/16	52	34.56	35	34.51	34.60	17	11,418	0.15%
2023/01/13	52	35.32	99	34.92	34.35	-47	11,423	-0.41%
2023/01/12	36	36.34	3	36.38	36.15	33	11,390	0.29%
2023/01/11	74	36.78	72	36.81	36.20	2	11,389	0.02%
2023/01/10	124	37.40	117.1	37.48	37.00	6.9	11,213	0.06%	大買/大賣/
2023/01/09	75	37.15	77	37.10	37.45	-2	11,059	-0.02%
2023/01/06	71.1	36.15	66	36.22	36.75	5.1	10,943	0.05%
2023/01/05	225	36.97	208	36.73	36.30	17	10,843	0.16%	大買/大賣/
2023/01/04	432.1	37.14	364.1	36.94	37.20	68	10,622	0.64%	大買/大賣/
2023/01/03	110	34.80	107	34.84	35.10	3	10,104	0.03%	大買/大賣/
2022/12/30	40	34.11	47	34.35	33.45	-7	9,948	-0.07%
2022/12/29	55	34.36	59	34.41	34.35	-4	9,931	-0.04%
2022/12/28	77	35.80	67	35.50	35.00	10	9,959	0.10%
2022/12/27	181	36.37	111	36.56	36.70	70	9,988	0.70%	大買/大賣/
2022/12/26	25	35.80	74	35.89	36.15	-49	9,992	-0.49%
2022/12/23	269	35.99	136.1	35.79	36.05	132.9	9,966	1.33%	大買/大賣/鉅額交易
2022/12/22	78	34.24	336	34.29	34.50	-258	9,874	-2.61%	大賣/鉅額交易
2022/12/21	53	34.26	24	34.14	33.80	29	9,800	0.30%
2022/12/20	56.1	36.05	88	35.17	34.20	-31.9	9,769	-0.33%
2022/12/19	101	36.90	106	36.74	35.90	-5	9,585	-0.05%	大買/大賣/
2022/12/16	183	37.85	174	37.60	37.00	9	9,527	0.09%	大買/大賣/
2022/12/15	443.1	38.50	368	38.63	39.00	75.1	9,295	0.81%	大買/大賣/
2022/12/14	258.1	36.89	444	36.65	37.75	-186	8,711	-2.13%	大買/大賣/鉅額交易
2022/12/13	382.1	35.35	122	35.04	34.35	260.1	8,350	3.11%	大買/大賣/鉅額交易
2022/12/12	265	34.41	157	33.95	34.10	108	8,104	1.33%	大買/大賣/鉅額交易
2022/12/09	429	34.47	444	33.42	34.80	-15	8,101	-0.19%	大買/大賣/
2022/12/08	95.1	34.37	82.2	34.08	34.80	12.9	7,933	0.16%
2022/12/07	656	34.76	527	34.36	34.45	129	8,029	1.61%	大買/大賣/鉅額交易
2022/12/06	73	34.39	74	34.51	33.90	-1	7,813	-0.01%
2022/12/05	646	34.02	200	34.26	35.00	446	7,827	5.70%	大買/大賣/鉅額交易
2022/12/02	474.2	33.50	243	33.43	34.40	231.2	7,489	3.09%	大買/大賣/鉅額交易
2022/12/01	641	31.98	594	32.46	33.25	47	6,982	0.67%	大買/大賣/
2022/11/30	745	30.59	754.3	30.55	30.25	-9.3	6,673	-0.14%	大買/大賣/
2022/11/29	967.3	29.09	417.2	28.96	29.25	550.1	6,178	8.90%	大買/大賣/鉅額交易
2022/11/28	802	27.40	281	26.35	27.70	521	5,838	8.92%	大買/大賣/鉅額交易
2022/11/25	164	25.92	135	26.26	25.75	29	5,729	0.51%	大買/大賣/
2022/11/24	17	26.16	301	26.16	26.20	-284	5,671	-5.01%	大賣/鉅額交易
2022/11/23	53	25.16	36	25.33	26.00	17	5,621	0.30%
2022/11/22	86	24.91	36	25.25	25.40	50	5,610	0.89%
2022/11/21	123	25.89	36	26.20	25.55	87	5,635	1.54%	大買/
2022/11/18	154	25.48	26	25.61	25.30	128	5,555	2.30%	大買/鉅額交易
2022/11/17	18	25.09	10	25.29	25.25	8	5,490	0.15%
2022/11/16	7	24.69	19	24.90	24.60	-12	5,432	-0.22%
2022/11/15	146.2	24.81	112	24.89	24.80	34.2	5,401	0.63%	大買/大賣/
2022/11/14	138	25.99	51	26.24	26.35	87	5,315	1.64%	大買/
2022/11/11	127	25.49	99	25.77	25.35	28	5,212	0.54%	大買/
2022/11/10	123	25.84	138	25.59	25.85	-15	5,116	-0.29%	大買/大賣/
2022/11/09	14	26.30	39	26.37	26.10	-25	4,983	-0.50%
2022/11/08	103	26.86	119	27.27	26.50	-16	4,905	-0.33%	大買/大賣/
2022/11/07	306	27.14	203	26.93	26.65	103	4,624	2.23%	大買/大賣/鉅額交易
2022/11/04	42	25.70	511	25.69	26.65	-469	4,221	-11.11%	大賣/鉅額交易
2022/11/03	89	24.67	48	24.59	24.25	41	4,008	1.02%
2022/11/02	23	24.01	36	24.32	24.25	-13	3,901	-0.33%
2022/11/01	22	22.86	34	23.11	23.40	-12	3,829	-0.31%
2022/10/31	1	22.35	16	22.36	22.45	-15	3,802	-0.39%
2022/10/28	5	22.03	33	21.91	21.70	-28	3,790	-0.74%
2022/10/27	4	22.14	39	22.24	22.50	-35	3,776	-0.93%
2022/10/26	14	22.42	22	22.40	22.05	-8	3,759	-0.21%
2022/10/25	14	22.81	36	23.46	22.70	-22	3,746	-0.59%
2022/10/24	10	23.71	109	23.89	22.90	-99	3,705	-2.67%	大賣/
2022/10/21	44	23.90	49	24.01	23.55	-5	3,658	-0.14%
2022/10/20	36	23.65	77	23.73	23.55	-41	3,562	-1.15%
2022/10/19	31	23.45	8	23.19	22.90	23	3,458	0.66%
2022/10/18	10	22.86	8	22.83	22.90	2	3,400	0.06%
2022/10/17	13	21.52	14	21.85	22.50	-1	3,372	-0.03%
2022/10/14	19	22.34	27	22.61	22.45	-8	3,346	-0.24%
2022/10/13	2	21.13	165	20.75	20.95	-163	3,285	-4.96%	大賣/鉅額交易
2022/10/12	9	22.57	31	22.30	22.30	-22	3,236	-0.68%
2022/10/11	25	22.97	74	23.00	22.75	-49	3,199	-1.53%
2022/10/07	41	25.45	6	25.26	25.25	35	3,149	1.11%
2022/10/06	74	25.62	35	25.89	25.75	39	3,112	1.25%
2022/10/05	492	25.38	28	25.56	25.30	464	3,038	15.27%	大買/鉅額交易
2022/10/04	135	25.55	141	25.55	26.00	-6	2,936	-0.20%	大買/大賣/
2022/10/03	39	25.38	33	25.35	25.40	6	2,770	0.22%
2022/09/30	26	23.44	30	23.68	24.00	-4	2,588	-0.15%
2022/09/29	26	22.71	39	23.11	23.05	-13	2,491	-0.52%
2022/09/28	18	22.47	60	22.54	21.20	-42	2,397	-1.75%
2022/09/27	117	23.34	96	22.91	23.45	21	2,338	0.90%	大買/
2022/09/26	21	25.34	29	25.46	25.00	-8	2,244	-0.36%
2022/09/23	69	25.27	30	25.09	25.45	39	2,179	1.79%
2022/09/22	5	24.70	14	24.46	24.55	-9	2,076	-0.43%
2022/09/21	46	24.41	49	24.83	24.30	-3	2,035	-0.15%
2022/09/20	41	25.07	33	25.24	25.50	8	1,990	0.40%
2022/09/19	54	25.59	157	25.03	24.90	-103	1,926	-5.35%	大賣/鉅額交易
2022/09/16	51	26.51	75	26.39	26.40	-24	1,861	-1.29%
2022/09/15	243	27.45	121	27.35	27.15	122	1,727	7.06%	大買/大賣/鉅額交易
2022/09/14	122	26.91	141	27.27	27.95	-19	1,591	-1.19%	大買/大賣/
2022/09/13	112	25.91	211	25.92	26.60	-99	1,314	-7.53%	大買/大賣/
2022/09/12	430	25.05	179	25.04	24.40	251	1,015	24.73%	大買/大賣/鉅額交易
2022/09/08	13	23.89	16	23.90	23.90	-3	802	-0.37%
2022/09/07	2	21.68	19	21.47	21.75	-17	713	-2.38%
2022/09/06	18	21.43	5	21.52	21.10	13	699	1.86%
2022/09/05	18	23.06	17	23.62	22.70	1	668	0.15%
2022/09/02	40	23.51	35	23.46	23.30	5	643	0.78%
2022/09/01	25	23.04	54	22.93	22.40	-29	571	-5.07%
2022/08/31	10	22.00	0	0.00	21.95	10	493	2.03%
2022/08/30	2	21.85	8	21.96	21.70	-6	482	-1.24%
2022/08/29	28	21.47	102	21.76	21.55	-74	454	-16.30%	大賣/
2022/08/26	306	20.89	224	21.27	21.35	82	422	19.42%	大買/大賣/
2022/08/25	1	20.15	5	20.10	20.30	-4	360	-1.11%
2022/08/23	0	0.00	2	19.00	19.15	-2	332	-0.60%
2022/08/22	7	19.11	1	19.15	19.10	6	332	1.80%
2022/08/19	15	19.13	20	19.46	19.60	-5	313	-1.59%
2022/08/18	0	0.00	7	17.65	17.90	-7	234	-2.99%
2022/08/16	0	0.00	95	17.67	17.60	-95	249	-38.15%
2022/08/15	0	17.70	95	17.55	17.60	-95	249	-38.00%
2022/08/12	0	0.00	281	18.03	17.90	-281	258	-108.75%	大賣/鉅額交易
2022/08/11	2	18.50	1	18.60	18.25	1	267	0.37%
2022/08/10	0	0.00	1.1	18.40	18.35	-1.1	306	-0.37%
2022/08/09	18	19.04	0	0.00	18.80	18	326	5.51%
2022/08/04	1.1	18.14	0	0.00	17.90	1.1	333	0.34%
2022/08/03	0	0.00	10	18.60	18.65	-10	334	-2.99%
2022/08/02	0	0.00	3	18.75	18.75	-3	337	-0.89%
2022/08/01	0	0.00	7	19.36	19.40	-7	343	-2.04%
2022/07/26	7	18.10	0	0.00	18.10	7	340	2.05%
2022/07/22	0.1	18.50	0	0.00	18.30	0.1	359	0.03%
2022/07/18	10	18.05	0	0.00	18.05	10	377	2.65%
2022/07/14	5	18.00	0	0.00	18.00	5	379	1.32%
2022/07/13	0	0.00	12	17.90	17.75	-12	377	-3.18%
2022/07/06	11	17.50	2	18.00	17.40	9	384	2.34%
2022/07/05	9	17.62	11	17.34	17.85	-2	386	-0.52%
2022/07/01	2	17.00	4	17.10	17.30	-2	389	-0.51%
2022/06/30	0	0.00	9	17.77	17.55	-9	386	-2.33%
2022/06/29	0	0.00	2	18.10	18.45	-2	384	-0.52%
2022/06/27	12	18.33	3	18.23	18.30	9	386	2.33%
2022/06/24	1	17.30	10	17.35	17.35	-9	382	-2.35%
2022/06/23	10	16.94	0	0.00	17.05	10	382	2.61%
2022/06/20	2	17.25	0	0.00	17.00	2	384	0.52%
2022/06/17	2	17.65	5	17.66	17.80	-3	383	-0.78%
2022/06/16	0	0.00	4	18.30	18.00	-4	384	-1.04%
2022/06/15	0	0.00	7	18.05	18.15	-7	382	-1.83%
2022/06/14	0	0.00	1	17.80	18.05	-1	384	-0.26%
2022/06/13	0	18.65	3	18.35	18.20	-3	386	-0.78%
2022/06/07	0	19.20	0	0.00	19.00	0	410	0.00%
2022/06/06	3	19.10	17	19.05	19.05	-14	411	-3.40%
2022/06/01	8	19.30	6	19.26	19.30	2	421	0.47%
2022/05/31	12	19.28	0	0.00	19.20	12	425	2.82%
2022/05/30	0	0.00	1	19.45	19.40	-1	431	-0.23%
2022/05/26	1	19.25	11	19.42	19.35	-10	438	-2.28%
2022/05/25	1	19.50	1	20.30	19.75	0	437	0.00%
2022/05/24	0	0.00	1	20.00	19.55	-1	438	-0.23%
2022/05/23	1	19.85	0	0.00	19.90	1	434	0.23%
2022/05/20	3	20.18	2	20.48	19.95	1	434	0.23%
2022/05/19	3	19.32	15	19.37	20.40	-12	424	-2.83%
2022/05/18	264	20.28	38	19.91	19.95	226	414	54.54%	大買/鉅額交易
2022/05/17	114	18.93	5	19.40	18.75	109	377	28.89%	大買/鉅額交易
2022/05/16	106	18.14	0	0.00	18.30	106	357	29.68%	大買/鉅額交易
2022/05/11	0	0.00	5	17.30	17.15	-5	398	-1.26%
2022/05/09	2	17.13	2	17.15	17.10	0	415	0.00%
2022/05/06	1	18.20	0	0.00	18.25	1	411	0.24%
2022/04/29	29	18.61	0	0.00	18.30	29	420	6.89%
2022/04/28	10	19.25	0	0.00	19.20	10	410	2.44%
2022/04/27	0	0.00	12	18.80	18.95	-12	409	-2.93%
2022/04/25	2	19.98	2	19.90	19.40	0	410	0.00%
2022/04/18	20	20.43	0	0.00	20.40	20	443	4.51%
2022/04/15	11	20.49	15	20.70	20.50	-4	446	-0.90%
2022/04/14	15	20.85	0	0.00	20.90	15	453	3.31%
2022/04/13	3	20.85	1	20.80	20.80	2	459	0.44%
2022/04/12	0	0.00	2	20.90	20.80	-2	467	-0.43%
2022/04/08	2	21.28	1	21.25	21.25	1	479	0.21%
2022/04/06	2	21.80	0	0.00	21.80	2	480	0.42%
2022/04/01	0	21.80	0	0.00	21.80	0	486	0.00%
2022/03/31	0	22.13	0	0.00	22.05	0	493	0.00%
2022/03/30	0	22.23	5	22.11	22.15	-5	497	-1.00%
2022/03/29	0	22.05	9	21.91	21.70	-9	496	-1.81%
2022/03/28	9	21.75	5	21.80	21.80	4	499	0.80%
2022/03/25	0	0.00	6	22.38	22.25	-6	504	-1.19%
2022/03/24	0	23.00	5	22.17	22.15	-5	510	-0.98%
2022/03/23	0	22.68	0	0.00	21.85	0	509	0.00%
2022/03/22	0	21.70	5	21.81	21.80	-5	510	-0.98%
2022/03/21	4	21.80	0	0.00	21.65	4	508	0.79%
2022/03/18	0	0.00	2	21.40	21.50	-2	517	-0.39%
2022/03/17	7	21.48	0	0.00	21.50	7	522	1.34%
2022/03/16	1	20.90	10	20.90	20.90	-9	533	-1.69%
2022/03/14	0	0.00	1	22.00	21.40	-1	530	-0.19%
2022/03/11	8	20.89	0	0.00	21.10	8	529	1.51%
2022/03/10	10	21.70	14	21.42	21.30	-4	527	-0.76%
2022/03/09	3	21.68	2	21.70	21.65	1	519	0.19%
2022/03/08	1	21.90	8	21.49	21.50	-7	531	-1.32%
2022/03/03	0	0.00	1	23.50	23.05	-1	557	-0.18%
2022/03/02	22	22.83	19	22.79	22.85	3	570	0.53%
2022/03/01	0	0.00	1	22.70	22.55	-1	583	-0.17%
2022/02/25	2	21.88	15	21.89	21.90	-13	600	-2.16%
2022/02/24	5	22.48	0	0.00	21.95	5	609	0.82%
2022/02/23	0	0.00	2	23.00	23.10	-2	608	-0.33%
2022/02/22	12	22.79	1	22.80	22.80	11	623	1.76%
2022/02/21	2	23.25	0	0.00	23.20	2	641	0.31%
2022/02/18	2	22.98	34	23.14	23.50	-32	676	-4.73%
2022/02/17	12	23.18	20	23.48	23.05	-8	730	-1.10%
2022/02/16	1	23.55	30	23.32	23.35	-29	760	-3.81%
2022/02/15	32	24.21	35	23.45	22.95	-3	762	-0.39%
2022/02/14	3	22.88	0	0.00	23.45	3	752	0.40%
2022/02/11	28	23.09	1	22.90	23.00	27	754	3.58%
2022/02/10	10	23.04	1	23.10	23.05	9	772	1.17%
2022/02/09	11	22.41	5	22.55	22.85	6	774	0.77%
2022/02/08	4	22.15	0	0.00	22.10	4	775	0.52%
2022/02/07	2	21.73	0	0.00	21.70	2	789	0.25%
2022/01/26	0	0.00	3	20.95	20.95	-3	814	-0.37%
2022/01/25	2	20.85	0	0.00	20.80	2	835	0.24%
2022/01/24	1	20.80	6	20.99	21.05	-5	862	-0.58%
2022/01/19	2	21.65	0	0.00	21.75	2	963	0.21%
2022/01/18	10	22.37	1	22.35	22.05	9	961	0.94%
2022/01/13	1	22.00	2	22.15	22.00	-1	949	-0.11%
2022/01/12	5	21.71	17	21.71	21.95	-12	949	-1.26%
2022/01/11	2	22.30	9.3	22.18	21.90	-7.3	943	-0.77%
2022/01/10	13	21.28	0	0.00	21.30	13	920	1.41%
2022/01/07	3	21.65	13	21.55	21.45	-10	918	-1.09%
2022/01/06	3	22.13	15	22.04	22.10	-12	911	-1.32%
2022/01/05	8	22.14	10	22.10	22.10	-2	913	-0.22%
2022/01/04	3	22.20	6	22.20	22.30	-3	915	-0.33%
2022/01/03	1	22.35	0	0.00	22.35	1	918	0.11%
2021/12/30	0	0.00	1	22.80	22.80	-1	910	-0.11%
2021/12/29	0	0.00	1	22.45	22.30	-1	913	-0.11%
2021/12/28	0	0.00	5	22.39	22.35	-5	918	-0.54%
2021/12/27	5	22.82	0	0.00	22.70	5	917	0.54%
2021/12/24	0	0.00	6	22.34	22.20	-6	921	-0.65%
2021/12/23	1	22.50	0	0.00	22.40	1	920	0.11%
2021/12/22	2	22.50	1	22.55	22.30	1	930	0.11%
2021/12/21	0	0.00	10	22.20	22.35	-10	940	-1.06%
2021/12/20	1	22.10	37	22.15	22.15	-36	943	-3.81%
2021/12/15	1	22.25	0	0.00	22.30	1	972	0.10%
2021/12/14	3	22.10	0	0.00	21.95	3	979	0.31%
2021/12/13	3	22.45	1	22.35	22.40	2	986	0.20%
2021/12/10	2	22.55	1	22.50	22.50	1	999	0.10%
2021/12/09	6	23.10	0	0.00	23.05	6	997	0.60%
2021/12/08	3	23.08	0	0.00	23.10	3	1,006	0.30%
2021/12/07	1	23.00	0	0.00	23.00	1	1,008	0.10%
2021/12/06	1	23.10	0	0.00	23.05	1	1,005	0.10%
2021/12/03	2	23.15	4	23.35	23.15	-2	1,012	-0.20%
2021/12/02	42	23.10	0	0.00	22.95	42	1,014	4.14%
2021/12/01	4	22.95	56	23.29	23.45	-52	1,003	-5.18%
2021/11/30	2	23.58	1	23.90	23.35	1	995	0.10%
2021/11/29	4	23.14	4	22.50	23.30	0	992	0.00%
2021/11/26	37	24.21	9	24.36	24.20	28	981	2.85%
2021/11/25	42	25.62	6	25.28	25.15	36	967	3.72%
2021/11/24	11	25.99	7	26.09	26.20	4	955	0.42%
2021/11/23	39	25.09	16	25.02	25.30	23	937	2.45%
2021/11/22	49	24.93	18	25.07	25.30	31	929	3.34%
2021/11/19	13	24.80	27	25.03	24.80	-14	933	-1.50%
2021/11/18	21.3	25.57	23	25.41	25.40	-1.7	923	-0.18%
2021/11/17	35	26.25	24	26.14	26.10	11	909	1.21%
2021/11/16	28	26.80	36	26.30	26.95	-8	875	-0.91%
2021/11/15	46	25.37	19	25.26	25.10	27	821	3.29%
2021/11/12	27	23.85	11	23.90	24.10	16	796	2.01%
2021/11/11	61	24.79	37	24.51	24.25	24	790	3.04%
2021/11/10	4	24.93	5	24.99	24.85	-1	784	-0.13%
2021/11/09	15	24.80	8	24.85	25.00	7	783	0.89%
2021/11/08	44	24.33	4	24.44	24.45	40	762	5.25%
2021/11/05	2	24.05	22	24.33	24.35	-20	760	-2.63%
2021/11/04	2	24.15	30	24.33	24.10	-28	760	-3.68%
2021/11/03	24	24.37	22	24.45	23.90	2	749	0.27%
2021/11/02	6	24.29	12	24.70	24.10	-6	726	-0.83%
2021/11/01	11	24.60	35	24.76	24.20	-24	709	-3.38%
2021/10/29	75	24.43	52	24.75	24.50	23	690	3.33%
2021/10/28	4	22.93	0	0.00	24.00	4	612	0.65%
2021/10/26	0	0.00	1	21.85	21.55	-1	640	-0.16%
2021/10/25	1	21.15	2.1	21.50	21.50	-1.1	650	-0.17%
2021/10/22	1	21.40	0	0.00	21.25	1	685	0.15%
2021/10/21	1	21.50	1	22.00	21.50	0	708	0.00%
2021/10/20	3	21.83	3	21.50	21.60	0	735	0.00%
2021/10/19	0	21.60	2	21.70	21.70	-2	753	-0.27%
2021/10/15	10	21.25	0	0.00	21.25	10	800	1.25%
2021/10/14	5	20.88	0	0.00	20.80	5	849	0.59%
2021/10/13	2	21.18	0	0.00	21.10	2	993	0.20%
2021/10/12	1	22.20	2	21.75	21.75	-1	1,030	-0.10%
2021/10/08	3	22.77	2	22.68	22.85	1	1,054	0.09%
2021/10/06	12	21.70	0	0.00	21.20	12	1,387	0.86%
2021/10/05	0	0.00	2	21.93	22.20	-2	1,435	-0.14%
2021/10/04	3	22.18	3	22.42	22.00	0	1,441	0.00%
2021/10/01	10	22.91	0	0.00	22.80	10	1,442	0.69%
2021/09/30	1	23.80	0	0.00	24.00	1	1,441	0.07%
2021/09/29	0	24.00	3	23.97	23.90	-3	1,453	-0.21%
2021/09/24	1	24.40	0	0.00	24.15	1	1,477	0.07%
2021/09/23	5	24.35	26	23.86	24.50	-21	1,543	-1.36%
2021/09/22	4	24.06	12	24.35	24.05	-8	1,539	-0.52%
2021/09/17	0	0.00	1	24.25	24.05	-1	1,537	-0.07%
2021/09/16	2.1	24.11	12	24.16	23.85	-9.9	1,540	-0.64%
2021/09/15	5	23.71	18	23.69	24.00	-13	1,537	-0.85%
2021/09/14	1	23.10	0	0.00	23.10	1	1,534	0.07%
2021/09/13	5	22.96	9	23.06	22.95	-4	1,537	-0.26%
2021/09/10	6	22.26	5	22.33	22.00	1	1,556	0.06%
2021/09/09	1	21.40	1	21.50	21.45	0	1,574	0.00%
2021/09/08	9	21.37	4	21.49	21.00	5	1,582	0.32%
2021/09/07	0	0.00	3	22.67	22.45	-3	1,604	-0.19%
2021/09/01	9	23.26	10	23.40	23.25	-1	1,633	-0.06%
2021/08/30	0	0.00	4	23.05	22.90	-4	1,655	-0.24%
2021/08/25	10	22.28	28	22.18	22.50	-18	1,687	-1.07%
2021/08/24	2	21.65	20	21.73	21.30	-18	1,698	-1.06%
2021/08/23	7	21.33	9	21.38	21.40	-2	1,714	-0.12%
2021/08/20	8	20.05	2	19.90	20.15	6	1,725	0.35%
2021/08/19	1	20.55	0	0.00	20.15	1	1,740	0.06%
2021/08/18	6	19.71	8	19.95	21.10	-2	1,810	-0.11%
2021/08/17	8	20.22	13	20.11	19.85	-5	1,825	-0.27%
2021/08/16	20	20.53	14	20.00	20.10	6	1,889	0.32%
2021/08/13	2	21.73	0	0.00	21.25	2	1,926	0.10%
2021/08/12	1	22.35	0	0.00	22.30	1	1,961	0.05%
2021/08/11	4	22.18	2	23.05	22.25	2	1,989	0.10%
2021/08/10	5	23.15	10	23.23	22.80	-5	2,010	-0.25%
2021/08/09	2	22.80	1	22.75	22.60	1	2,041	0.05%
2021/08/06	5	23.40	6	23.28	23.00	-1	2,066	-0.05%
2021/08/04	16	23.84	18	23.96	23.80	-2	2,151	-0.09%
2021/08/03	10	23.20	5	23.55	23.15	5	2,189	0.23%
2021/08/02	1	23.00	2	22.98	23.00	-1	2,203	-0.05%
2021/07/30	4	23.30	4	23.30	23.00	0	2,233	0.00%
2021/07/29	0	0.00	28	23.52	23.50	-28	2,276	-1.23%
2021/07/28	13	23.38	4	23.61	23.45	9	2,301	0.39%
2021/07/27	17	24.72	24	25.23	24.10	-7	2,342	-0.30%
2021/07/26	12	25.05	18	25.19	25.05	-6	2,394	-0.25%
2021/07/23	4	25.65	5	25.39	25.35	-1	2,409	-0.04%
2021/07/22	3	25.83	8	25.81	25.70	-5	2,416	-0.21%
2021/07/21	3	25.23	9	25.36	25.10	-6	2,424	-0.25%
2021/07/20	17	25.82	32	25.60	25.65	-15	2,421	-0.62%
2021/07/19	163	27.05	85	26.98	26.50	78	2,415	3.23%	大買/
2021/07/16	24	25.79	24	26.12	25.50	0	2,374	0.00%
2021/07/15	35	25.45	13	25.33	25.50	22	2,398	0.92%
2021/07/14	244	26.19	194	26.36	25.90	50	2,393	2.09%	大買/大賣/
2021/07/13	61	25.70	64	25.95	26.15	-3	2,265	-0.13%
2021/07/12	23	23.98	30	23.78	23.80	-7	2,156	-0.32%
2021/07/09	2	22.95	16	23.18	23.00	-14	2,239	-0.62%
2021/07/08	2.1	22.94	0	0.00	22.85	2.1	2,360	0.09%
2021/07/07	5	22.85	0	0.00	22.75	5	2,460	0.20%
2021/07/06	16	22.88	7	22.83	22.70	9	2,594	0.35%
2021/07/05	10	23.13	4	23.14	23.45	6	2,889	0.21%
2021/07/02	0	0.00	1	22.80	22.75	-1	2,972	-0.03%
2021/07/01	80	23.27	21	23.16	22.75	59	3,113	1.89%
2021/06/30	59	24.10	7	24.25	24.00	52	3,792	1.37%
2021/06/29	3	23.07	0	0.00	22.95	3	3,980	0.08%
2021/06/28	0	0.00	3.4	23.33	23.40	-3.4	4,132	-0.08%
2021/06/25	2	23.10	11	22.93	22.80	-9	4,190	-0.21%
2021/06/24	4	22.95	5	23.25	23.15	-1	4,226	-0.02%
2021/06/23	2	22.40	2	22.85	22.75	0	4,223	0.00%
2021/06/22	2	21.98	6	22.14	21.95	-4	4,222	-0.09%
2021/06/21	3	21.90	9	22.12	21.80	-6	4,221	-0.14%
2021/06/18	28	23.28	13	22.86	22.65	15	4,223	0.36%
2021/06/17	3	23.08	2	23.35	23.40	1	4,346	0.02%
2021/06/16	4	23.45	13	23.60	23.15	-9	4,464	-0.20%
2021/06/15	3	22.63	27.1	22.37	22.80	-24.1	4,511	-0.53%
2021/06/11	6.2	22.19	1.2	22.33	22.10	5	4,526	0.11%
2021/06/10	2	22.38	3	22.58	22.55	-1	4,532	-0.02%
2021/06/09	3	22.63	3	23.23	22.65	0	4,544	0.00%
2021/06/08	7	23.20	11	22.99	23.25	-4	4,609	-0.09%
2021/06/07	0	0.00	11	22.45	22.55	-11	4,632	-0.24%
2021/06/03	2	23.25	1	23.20	23.20	1	4,643	0.02%
2021/06/02	12	23.49	10	23.28	23.35	2	4,649	0.04%
2021/06/01	9	23.74	5	23.82	23.80	4	4,686	0.09%
2021/05/31	0.2	23.75	10	23.56	23.45	-9.8	4,715	-0.21%
2021/05/28	12	23.32	16	23.37	23.30	-4	4,738	-0.08%
2021/05/27	2	23.18	1	23.20	23.20	1	4,753	0.02%
2021/05/26	25	23.37	25	23.89	23.20	0	4,766	0.00%
2021/05/25	50	23.09	9	23.04	22.80	41	4,719	0.87%
2021/05/24	54	22.79	79	22.96	22.60	-25	4,726	-0.53%
2021/05/21	50	22.99	19	22.32	23.10	31	4,723	0.66%
2021/05/20	8	21.77	4	22.16	21.00	4	4,773	0.08%
2021/05/19	25	21.30	16	21.19	22.25	9	4,753	0.19%
2021/05/18	14	19.66	4	20.03	20.25	10	4,732	0.21%
2021/05/17	4	18.61	8	18.84	18.45	-4	4,719	-0.08%
2021/05/14	8	21.78	16	21.08	20.50	-8	4,678	-0.17%
2021/05/13	9	21.07	30	20.24	21.45	-21	4,648	-0.45%
2021/05/12	48	22.52	73	22.22	21.80	-25	4,607	-0.54%
2021/05/11	5	24.53	21	24.49	24.15	-16	4,571	-0.35%
2021/05/10	8	25.91	6	26.54	25.70	2	4,531	0.04%
2021/05/07	35	26.16	15	26.45	26.60	20	4,513	0.44%
2021/05/06	91	27.30	16	27.09	26.20	75	4,480	1.67%
2021/05/05	16	25.92	133	25.80	25.30	-117	4,401	-2.66%	大賣/鉅額交易
2021/05/04	14	25.41	17	25.41	25.35	-3	4,372	-0.07%
2021/05/03	19	28.32	25	27.21	27.10	-6	4,317	-0.14%
2021/04/29	24	29.55	23	29.84	29.75	1	4,254	0.02%
2021/04/28	7	30.50	2.1	30.76	30.30	4.9	4,224	0.12%
2021/04/27	13	30.58	25	30.61	30.30	-12	4,215	-0.28%
2021/04/26	9	31.09	61	31.03	30.85	-52	4,198	-1.24%
2021/04/23	18	31.23	96	30.79	31.50	-78	4,209	-1.85%
2021/04/22	93	32.74	32	31.84	30.65	61	4,187	1.46%
2021/04/21	42	32.81	24	33.43	33.70	18	4,095	0.44%
2021/04/20	14	32.38	57	32.34	32.25	-43	4,037	-1.06%
2021/04/19	27	32.68	11	32.40	32.05	16	4,030	0.40%
2021/04/16	15	33.11	18	32.98	33.30	-3	3,999	-0.07%
2021/04/15	52	33.37	47	33.53	33.05	5	3,971	0.13%
2021/04/14	32	32.09	51	31.75	32.05	-19	3,856	-0.49%
2021/04/13	45	34.03	60	34.13	33.25	-15	3,771	-0.40%
2021/04/12	123	34.32	47.1	34.85	33.65	75.9	3,692	2.06%	大買/
2021/04/09	320.1	33.37	157.2	33.58	33.15	162.9	3,596	4.53%	大買/大賣/鉅額交易
2021/04/08	20	31.10	33	30.97	31.40	-13	3,318	-0.39%
2021/04/07	89	31.12	69	31.03	30.80	20	3,286	0.61%
2021/04/06	580.2	29.75	576	29.65	31.45	4.2	3,194	0.13%	大買/大賣/
2021/04/01	271	28.61	155.2	29.06	29.45	115.8	2,550	4.54%	大買/大賣/鉅額交易
2021/03/31	246.2	25.97	60	25.92	26.80	186.2	2,602	7.16%	大買/鉅額交易
2021/03/30	114	24.83	91	24.51	24.40	23	2,664	0.86%	大買/
2021/03/29	1	24.10	7	23.86	23.65	-6	2,621	-0.23%
2021/03/26	3	23.40	0	0.00	23.45	3	2,609	0.11%
2021/03/25	7	23.57	1	23.50	23.45	6	2,663	0.23%
2021/03/24	1	23.40	6	23.51	23.55	-5	2,664	-0.19%
2021/03/23	8	23.12	4	23.11	23.45	4	2,699	0.15%
2021/03/22	33	23.92	41	23.78	23.70	-8	2,722	-0.29%
2021/03/19	39.1	23.30	26	23.34	22.70	13.1	2,605	0.50%
2021/03/18	17	23.82	39	23.55	24.30	-22	2,541	-0.87%
2021/03/17	1	22.80	5	23.13	22.80	-4	2,486	-0.16%
2021/03/16	2	23.00	3.2	22.94	22.80	-1.2	2,474	-0.05%
2021/03/15	5	22.82	3	22.95	22.90	2	2,508	0.08%
2021/03/12	5	23.19	10	22.87	22.70	-5	2,526	-0.20%
2021/03/11	39	22.67	5	22.71	22.50	34	2,475	1.37%
2021/03/10	38.2	22.69	16	22.50	22.75	22.2	2,462	0.90%
2021/03/09	1	21.40	4	21.60	21.80	-3	2,450	-0.12%
2021/03/08	6	21.80	7	21.72	21.95	-1	2,466	-0.04%
2021/03/05	53	22.30	1	22.10	22.05	52	2,489	2.09%
2021/03/04	49	22.73	2	22.48	22.50	47	2,455	1.91%
2021/03/03	47	22.15	25	22.26	22.10	22	2,416	0.91%
2021/03/02	12	21.88	9	21.99	21.75	3	2,395	0.13%
2021/02/26	12	21.73	8	21.83	21.80	4	2,429	0.16%
2021/02/25	4	21.85	5	21.83	21.70	-1	2,521	-0.04%
2021/02/24	4	21.64	6	21.68	21.60	-2	2,520	-0.08%
2021/02/23	54	21.70	47	21.58	21.60	7	2,505	0.28%
2021/02/22	44	20.95	43	21.16	22.00	1	2,456	0.04%
2021/02/19	16	20.03	29	19.94	20.00	-13	2,356	-0.55%
2021/02/18	0	0.00	5	19.08	19.25	-5	2,348	-0.21%
2021/02/17	3	19.20	22	19.00	19.30	-19	2,372	-0.80%
2021/02/04	1	18.00	4	18.05	18.10	-3	2,454	-0.12%
2021/02/03	0	0.00	2	18.15	17.90	-2	2,482	-0.08%
2021/02/02	0	0.00	27	17.48	17.80	-27	2,513	-1.07%
2021/02/01	3	17.02	3	17.17	17.05	0	2,532	0.00%
2021/01/29	2	17.38	1	17.80	17.55	1	2,573	0.04%
2021/01/28	2	17.80	3	17.85	17.85	-1	2,610	-0.04%
2021/01/27	0	0.00	1	18.15	17.85	-1	2,638	-0.04%
2021/01/26	3	17.70	1	17.60	17.75	2	2,690	0.07%
2021/01/25	25	18.35	3.2	18.17	18.10	21.8	2,738	0.79%
2021/01/22	0	0.00	1	17.20	17.20	-1	2,764	-0.04%
2021/01/21	12	17.57	22	17.89	17.35	-10	2,799	-0.36%
2021/01/20	7	17.79	1	17.70	17.75	6	2,821	0.21%
2021/01/19	11	18.64	10	18.95	18.60	1	2,845	0.04%
2021/01/18	9	18.24	29	18.03	18.40	-20	2,862	-0.70%
2021/01/15	16.1	19.39	9	18.78	18.95	7.1	2,867	0.25%
2021/01/14	27	19.42	9	19.44	19.50	18	2,896	0.62%
2021/01/13	8.1	19.73	42	19.68	19.65	-33.9	3,031	-1.12%
2021/01/12	26.1	20.04	31	19.63	19.65	-5	3,085	-0.16%
2021/01/11	4	20.11	23	20.02	20.30	-19	3,203	-0.59%
2021/01/08	15	20.04	22	19.79	20.00	-7	3,358	-0.21%
2021/01/07	5	20.25	10	20.20	20.15	-5	3,825	-0.13%
2021/01/06	13	20.34	20	20.60	20.10	-7	4,040	-0.17%
2021/01/05	4	21.25	31	21.25	20.85	-27	4,033	-0.67%
2021/01/04	28	21.03	22	20.89	21.10	6	4,086	0.15%
2020/12/31	34	20.99	31	21.20	20.95	3	4,203	0.07%
2020/12/30	126	22.05	195	21.52	21.50	-69	4,455	-1.55%	大買/大賣/
2020/12/29	68	21.83	18	21.74	21.50	50	4,472	1.12%
2020/12/28	38	21.91	73	21.80	21.60	-35	4,446	-0.79%
2020/12/25	313	23.01	728	22.33	22.00	-415	4,422	-9.38%	大買/大賣/鉅額交易
2020/12/24	616	22.61	263	22.34	23.25	353	4,198	8.41%	大買/大賣/鉅額交易
2020/12/23	17	21.21	36	21.21	21.15	-19	4,109	-0.46%
2020/12/22	29	21.10	35	21.21	20.70	-6	4,248	-0.14%
2020/12/21	37	21.49	60	21.44	21.60	-23	4,622	-0.50%
2020/12/18	4	20.74	1	20.85	20.60	3	4,928	0.06%
2020/12/17	38	21.03	9	21.15	20.90	29	4,967	0.58%
2020/12/16	79	21.57	18	21.33	21.45	61	4,938	1.24%
2020/12/15	14	20.55	7	20.36	20.45	7	4,901	0.14%
2020/12/14	81	21.40	25	21.41	21.00	56	4,891	1.14%
2020/12/11	10	20.30	16	20.35	20.55	-6	4,851	-0.12%
2020/12/10	8	20.51	6	20.52	20.40	2	4,855	0.04%
2020/12/09	36	21.16	25	21.53	20.70	11	4,903	0.22%
2020/12/08	27	21.17	37	21.21	21.40	-10	4,899	-0.20%
2020/12/07	1	19.90	16	20.54	20.50	-15	4,931	-0.30%
2020/12/04	23	20.13	24	20.10	20.05	-1	4,944	-0.02%
2020/12/03	18	20.05	11	20.46	20.50	7	4,964	0.14%
2020/12/02	15	20.19	22	20.43	20.00	-7	5,023	-0.14%
2020/12/01	49	20.59	7	20.93	20.60	42	5,070	0.83%
2020/11/30	14	21.10	2	21.05	21.00	12	5,166	0.23%
2020/11/27	6	21.43	16	21.59	21.35	-10	5,310	-0.19%
2020/11/26	14	21.36	26	21.60	21.45	-12	5,496	-0.22%
2020/11/25	36	21.55	6	21.61	21.35	30	5,639	0.53%
2020/11/24	118	21.37	81	21.60	21.55	37	5,691	0.65%	大買/
2020/11/23	20	20.26	22	20.40	20.30	-2	5,666	-0.04%
2020/11/20	1	19.95	5	19.86	19.95	-4	5,759	-0.07%
2020/11/19	9	19.79	6	20.02	19.65	3	5,808	0.05%
2020/11/18	6	19.70	2	19.75	19.70	4	5,892	0.07%
2020/11/17	16	19.95	9	19.75	19.60	7	5,950	0.12%
2020/11/16	14	19.80	2	19.55	19.60	12	6,010	0.20%
2020/11/13	24	20.13	25	19.87	20.25	-1	6,030	-0.02%
2020/11/12	22	19.72	44	19.43	19.50	-22	6,055	-0.36%
2020/11/11	6	20.51	3	20.65	20.20	3	6,112	0.05%
2020/11/10	12	20.92	1	20.50	20.65	11	6,169	0.18%
2020/11/09	7	21.56	16	21.55	21.60	-9	6,299	-0.14%
2020/11/06	9	21.69	8	21.68	21.30	1	6,560	0.02%
2020/11/05	12	21.60	3	21.50	21.30	9	6,815	0.13%
2020/11/04	2	21.03	6	20.98	20.80	-4	6,833	-0.06%
2020/11/03	13	21.28	25	20.95	21.15	-12	6,816	-0.18%
2020/11/02	16	20.59	110	20.74	20.30	-94	6,788	-1.38%	大賣/
2020/10/30	14	22.03	8	21.78	21.40	6	6,813	0.09%
2020/10/29	8	21.11	57	21.02	22.05	-49	6,791	-0.72%
2020/10/28	24	22.29	6	22.03	22.00	18	6,754	0.27%
2020/10/27	15	22.66	12	22.12	22.35	3	6,764	0.04%
2020/10/26	15	22.73	92	22.41	22.30	-77	6,765	-1.14%
2020/10/23	5	23.52	4	23.39	23.20	1	6,777	0.01%
2020/10/22	21	23.05	10	23.17	23.15	11	6,763	0.16%
2020/10/21	62	23.93	40	24.16	23.80	22	6,726	0.33%
2020/10/20	27	23.10	36	22.89	23.15	-9	6,628	-0.14%
2020/10/19	50	22.82	63	22.73	23.30	-13	6,588	-0.20%
2020/10/16	98	24.00	98	23.41	22.90	0	6,485	0.00%
2020/10/15	282	25.13	277.2	25.05	25.40	4.8	6,321	0.08%	大買/大賣/
2020/10/14	177	23.39	71.2	23.22	23.75	105.8	5,847	1.81%	大買/鉅額交易
2020/10/13	5	21.66	18	21.77	21.60	-13	5,675	-0.23%
2020/10/12	36	22.00	32.5	22.11	22.00	3.5	5,723	0.06%
2020/10/08	47	22.01	78	22.09	21.80	-31	5,664	-0.55%
2020/10/07	186	21.45	93	21.41	22.00	93	5,628	1.65%	大買/
2020/10/06	21	20.22	39	20.82	21.00	-18	5,434	-0.33%
2020/10/05	18	19.23	21	19.26	19.10	-3	5,379	-0.06%
2020/09/30	15	18.99	14	19.10	19.10	1	5,382	0.02%
2020/09/29	34	19.20	56	18.99	18.80	-22	5,385	-0.41%
2020/09/28	98	19.37	231	19.26	19.30	-133	5,390	-2.47%	大賣/鉅額交易
2020/09/25	50	20.92	76.1	21.30	20.45	-26.1	5,358	-0.49%
2020/09/24	344	22.32	282.2	22.23	22.70	61.8	5,331	1.16%	大買/大賣/
2020/09/23	280	21.94	133.2	21.90	22.20	146.9	5,037	2.92%	大買/大賣/鉅額交易
2020/09/22	26	20.04	23	20.05	20.20	3	4,722	0.06%
2020/09/21	12	19.48	23	19.28	19.30	-11	4,684	-0.23%
2020/09/18	13	19.41	0	0.00	19.20	13	4,680	0.28%
2020/09/17	6	19.13	0	0.00	19.05	6	4,670	0.13%
2020/09/16	3	18.95	4	19.03	18.95	-1	4,656	-0.02%
2020/09/15	5	19.19	147	18.88	18.85	-142	4,636	-3.06%	大賣/鉅額交易
2020/09/14	52	19.14	191	18.85	19.25	-139	4,611	-3.01%	大賣/鉅額交易
2020/09/11	18	19.32	11	19.57	19.15	7	4,552	0.15%
2020/09/10	26	20.33	18	20.49	19.95	8	4,504	0.18%
2020/09/09	14	19.85	20	19.78	19.95	-6	4,436	-0.14%
2020/09/08	10	19.58	13	19.73	19.65	-3	4,397	-0.07%
2020/09/07	59.5	19.92	55	20.06	19.60	4.5	4,366	0.10%
2020/09/04	29	19.26	24	19.09	19.30	5	4,294	0.12%
2020/09/03	63	20.14	67.3	20.09	19.80	-4.3	4,222	-0.10%
2020/09/02	75	20.11	102.1	20.48	20.20	-27.1	4,089	-0.66%	大賣/
2020/09/01	121.1	20.25	200	19.46	19.40	-78.9	3,933	-2.01%	大買/大賣/
2020/08/31	188	20.60	178.2	20.44	21.20	9.8	3,742	0.26%	大買/大賣/
2020/08/28	179.1	18.81	107	18.78	19.35	72.1	3,589	2.01%	大買/大賣/
2020/08/27	71	17.65	27	17.72	17.60	44	3,493	1.26%
2020/08/26	153	17.09	56	17.44	17.45	97	3,456	2.81%	大買/
2020/08/25	119	16.17	105	15.92	16.10	14	3,351	0.42%	大買/大賣/
2020/08/24	112	15.70	37.2	15.57	15.65	74.9	3,291	2.27%	大買/
2020/08/21	96	15.01	53	14.88	15.40	43	3,188	1.35%
2020/08/20	29	14.36	19	13.56	14.65	10	3,125	0.32%
2020/08/19	4	14.65	50	14.87	14.50	-46	3,043	-1.51%
2020/08/18	14	15.36	26	15.25	15.05	-12	2,988	-0.40%
2020/08/17	92	15.24	123	15.27	15.00	-31	2,925	-1.06%	大賣/
2020/08/14	100	14.88	67	14.69	14.80	33	2,802	1.18%
2020/08/13	165.1	14.84	177	14.41	14.20	-11.9	2,717	-0.44%	大買/大賣/
2020/08/12	316	14.55	125	14.51	15.10	191	2,551	7.49%	大買/大賣/鉅額交易
2020/08/11	125	13.28	203	13.58	13.85	-78	2,260	-3.45%	大買/大賣/
2020/08/10	120	12.68	10	12.53	12.60	110	1,959	5.61%	大買/鉅額交易
2020/08/07	12	12.14	67	11.93	12.15	-55	1,902	-2.89%
2020/08/06	75	12.26	75	12.01	11.95	0	1,887	0.00%
2020/08/05	60	12.26	32.3	12.17	12.20	27.7	1,857	1.49%
2020/08/04	6	11.89	408	11.54	11.60	-402	1,777	-22.62%	大賣/鉅額交易
2020/08/03	5	11.70	0	0.00	11.80	5	1,753	0.29%
2020/07/31	147	11.80	7	11.80	11.70	140	1,745	8.02%	大買/鉅額交易
2020/07/30	5	11.70	0	0.00	11.65	5	1,697	0.29%
2020/07/29	6	11.28	2	11.25	11.10	4	1,654	0.24%
2020/07/28	1	10.85	4	10.78	10.65	-3	1,614	-0.19%
2020/07/27	9	11.42	0	0.00	11.10	9	1,589	0.57%
2020/07/24	1	11.50	189	11.40	11.50	-188	1,575	-11.93%	大賣/鉅額交易
2020/07/23	13	11.91	197	11.51	11.50	-184	1,520	-12.10%	大賣/鉅額交易
2020/07/22	17	12.14	1	12.20	11.80	16	1,493	1.07%
2020/07/21	15	11.80	0	0.00	11.65	15	1,455	1.03%
2020/07/20	7	11.16	9	11.24	11.25	-2	1,439	-0.14%
2020/07/17	37	12.18	100	11.73	11.40	-63	1,421	-4.43%
2020/07/16	208	12.48	18	12.44	12.65	190	1,358	13.98%	大買/鉅額交易
2020/07/15	6	11.84	9	11.73	11.70	-3	1,266	-0.24%
2020/07/14	31	12.03	312	11.96	11.80	-281	1,258	-22.33%	大賣/鉅額交易
2020/07/13	324	12.30	5	12.27	12.35	319	1,141	27.94%	大買/鉅額交易
2020/07/10	8	11.34	8.3	11.18	11.25	-0.3	1,053	-0.03%
2020/07/09	23	11.74	33	11.61	11.65	-10	1,022	-0.98%
2020/07/08	6	11.46	2	11.63	11.40	4	988	0.40%
2020/07/07	64	11.91	25	11.78	11.95	39	942	4.14%
2020/07/06	89	11.84	23.2	11.85	12.10	65.8	852	7.71%
2020/07/03	332	11.29	23	11.25	11.00	309	748	41.26%	大買/鉅額交易
2020/07/02	261	10.22	59	10.43	10.50	202	605	33.34%	大買/鉅額交易
2020/07/01	2	9.18	3	9.09	9.59	-1	488	-0.20%
2020/06/22	1	8.79	0	0.00	8.78	1	389	0.26%
2020/06/12	0	0.00	8	8.50	8.52	-8	387	-2.06%
2020/06/10	1	8.80	0	0.00	8.94	1	376	0.27%
2020/06/05	2	9.00	3	8.98	9.02	-1	367	-0.27%
2020/06/03	0	0.00	1	9.29	9.12	-1	345	-0.29%
2020/06/02	2	9.44	0	0.00	9.29	2	320	0.62%
2020/06/01	7	8.92	13	8.76	8.88	-6	259	-2.32%
2020/05/29	0	0.00	4	8.13	8.35	-4	241	-1.66%
2020/05/19	0	0.00	1	8.03	8.08	-1	236	-0.42%
2020/05/18	1	8.13	0	0.00	8.09	1	233	0.43%
2020/05/13	0	0.00	3	7.97	7.93	-3	218	-1.37%
2020/05/12	3	7.78	4	7.89	7.76	-1	217	-0.46%
2020/05/05	0	0.00	3	7.70	7.74	-3	211	-1.42%
2020/05/04	0	0.00	1	7.60	7.61	-1	209	-0.48%
2020/04/29	0	0.00	20	7.56	7.60	-20	206	-9.70%
2020/04/20	0	0.00	2	7.31	7.35	-2	211	-0.94%
2020/04/17	11	7.51	8	7.58	7.53	3	212	1.41%
2020/04/16	0	0.00	1	7.20	7.28	-1	200	-0.50%
2020/04/15	1	6.70	0	0.00	6.70	1	191	0.52%
2020/03/25	0	5.41	0	5.41	5.36	0	391	-0.01%
2020/03/23	0	5.18	0	0.00	5.06	0	388	0.00%
2020/03/19	0	0.00	4	5.35	5.16	-4	388	-1.03%
2020/03/17	1	5.80	0	0.00	5.77	1	378	0.26%
2020/03/16	0	0.00	2	6.20	6.30	-2	368	-0.54%
2020/03/12	2	7.50	2	7.60	7.30	0	358	0.00%
2020/03/10	0	0.00	20	7.65	7.63	-20	360	-5.55%
2020/03/02	0	0.00	2	7.79	7.91	-2	387	-0.52%
2020/02/20	0	0.00	2	7.90	7.88	-2	384	-0.52%
2020/02/18	2	7.82	0	0.00	7.78	2	389	0.51%
2020/02/14	3	7.91	0	0.00	7.92	3	397	0.76%
2020/02/03	0	0.00	3	7.67	7.84	-3	401	-0.75%
2020/01/30	0	0.00	1	7.78	7.78	-1	398	-0.25%
2020/01/14	2	8.18	1	8.29	8.18	1	392	0.25%
2020/01/10	0.3	8.11	0	0.00	8.20	0.3	389	0.08%
2020/01/03	5	8.40	0	0.00	8.22	5	381	1.31%
2019/12/31	0	0.00	1	8.62	8.49	-1	363	-0.28%
2019/12/30	1	8.62	1	8.60	8.57	0	351	0.00%
2019/12/27	22	9.20	18	9.19	8.84	4	336	1.19%
2019/12/26	5	8.85	0	0.00	8.85	5	250	1.99%
2019/12/25	1	8.04	0	0.00	8.05	1	199	0.50%
2019/12/12	0	0.00	3	7.85	7.94	-3	209	-1.43%
2019/12/10	0	0.00	2	8.00	8.00	-2	212	-0.94%
2019/12/09	0	0.00	1	7.91	7.94	-1	213	-0.47%
2019/12/06	20	7.99	0	0.00	7.95	20	215	9.28%
2019/12/04	3	7.91	0	0.00	8.05	3	210	1.43%
2019/11/26	5	7.65	0	0.00	7.64	5	192	2.60%
2019/11/22	4	7.35	0	0.00	7.35	4	182	2.19%
2019/11/06	1	7.55	0	0.00	7.55	1	189	0.53%
2019/11/04	2	7.69	0	0.00	7.53	2	192	1.04%
2019/10/31	2	7.68	0	0.00	7.66	2	195	1.02%
2019/10/14	3	7.90	0	0.00	7.91	3	254	1.18%
2019/10/09	0	0.00	5	7.70	7.76	-5	252	-1.98%
2019/10/04	0	0.00	1	7.80	7.87	-1	261	-0.38%
2019/10/03	0	0.00	10	7.82	7.81	-10	262	-3.81%
2019/10/02	1	7.89	1	7.88	7.88	0	262	0.00%
2019/10/01	4	7.93	0	0.00	7.82	4	259	1.54%
2019/09/27	2	8.00	8	8.19	7.82	-6	254	-2.35%
2019/09/25	3	7.51	0	0.00	7.48	3	237	1.27%
2019/09/23	0	0.00	6	7.44	7.47	-6	242	-2.47%
2019/09/19	3	7.41	0	0.00	7.40	3	241	1.24%
2019/09/16	3	7.41	0	0.00	7.41	3	245	1.22%
2019/09/10	0.1	7.55	0	0.00	7.53	0.1	243	0.05%
2019/09/06	0.1	7.70	0	0.00	7.60	0.1	244	0.05%
2019/09/03	0	0.00	7	7.46	7.45	-7	246	-2.83%
2019/08/29	1	7.49	0	0.00	7.49	1	248	0.40%
2019/08/27	2	7.47	0	0.00	7.47	2	252	0.79%
2019/08/07	0.2	7.76	0	0.00	7.69	0.2	335	0.05%
2019/08/06	0	7.74	0	0.00	7.67	0	341	0.01%
2019/07/26	0	0.00	3	7.93	7.91	-3	415	-0.72%
2019/07/23	0	0.00	1	7.95	7.91	-1	678	-0.15%
2019/07/17	1	7.64	2	7.60	7.60	-1	700	-0.14%
2019/07/15	0	0.00	18	7.59	7.57	-18	731	-2.46%
2019/07/10	0	0.00	1	7.66	7.66	-1	974	-0.10%
2019/07/04	0	0.00	0.1	7.81	7.81	-0.1	1,103	-0.01%
2019/07/01	1	7.86	1.1	7.80	7.81	-0.1	1,246	-0.01%
2019/06/28	0	0.00	0.3	7.90	7.90	-0.3	1,443	-0.02%
2019/06/26	0.4	7.84	0	0.00	7.90	0.4	1,722	0.02%
2019/06/24	0.3	7.97	0	0.00	7.95	0.3	1,785	0.01%
2019/06/20	0	0.00	0	8.00	7.96	0	1,782	0.00%
2019/06/19	0	7.92	0	0.00	7.98	0	1,804	0.00%
2019/06/18	0	0.00	2	7.87	7.87	-2	1,808	-0.11%
2019/06/12	0	0.00	1	8.13	8.05	-1	1,801	-0.06%
2019/06/06	0	0.00	1	8.24	8.22	-1	1,791	-0.06%
2019/06/05	0	0.00	1	8.27	8.24	-1	1,789	-0.06%
2019/05/31	2	8.32	1	8.37	8.30	1	1,781	0.06%
2019/05/30	0	0.00	5	8.34	8.34	-5	1,774	-0.28%
2019/05/28	2	8.31	5	8.28	8.32	-3	1,765	-0.17%
2019/05/27	8	8.34	0	0.00	8.30	8	1,757	0.46%
2019/05/17	1	7.80	5	7.78	7.80	-4	1,691	-0.24%
2019/05/15	1	8.00	0	0.00	7.97	1	1,683	0.06%
2019/05/10	2	7.90	0	0.00	7.94	2	1,660	0.12%
2019/05/09	1	7.99	0	0.00	7.80	1	1,649	0.06%
2019/05/08	8	8.01	0	0.00	8.02	8	1,637	0.49%
2019/05/07	0	0.00	0.1	8.10	8.01	-0.1	1,630	-0.01%
2019/05/06	26.1	8.06	21	8.01	7.97	5.1	1,618	0.32%
2019/05/03	6	8.45	5	8.25	8.26	1	1,599	0.06%
2019/05/02	21	8.66	0	0.00	8.60	21	1,573	1.34%
2019/04/30	7	8.33	1	8.33	8.43	6	1,537	0.39%
2019/04/29	38.2	7.99	8	7.99	7.96	30.2	1,485	2.03%
2019/04/26	1	8.83	0	0.00	8.83	1	1,292	0.08%
2019/04/25	0	0.00	11	9.81	9.81	-11	1,284	-0.86%
2019/04/23	0	0.00	1	11.05	11.00	-1	1,258	-0.08%
2019/04/19	2	10.95	3	10.95	10.80	-1	1,220	-0.08%
2019/04/18	1	11.40	10	11.30	10.90	-9	1,191	-0.76%
2019/04/17	160	11.84	282	12.22	11.75	-122	1,118	-10.91%	大買/大賣/鉅額交易
2019/04/16	0.3	11.60	1	11.70	11.70	-0.7	948	-0.07%
2019/04/15	0.9	11.55	3	11.65	11.60	-2.1	935	-0.22%
2019/04/12	7.7	12.07	0	0.00	11.55	7.7	916	0.84%
2019/04/11	6	12.03	2.1	11.86	12.00	3.9	874	0.44%
2019/04/10	25.2	12.00	1	11.75	11.55	24.2	834	2.90%
2019/04/09	2.4	11.56	5	11.70	11.50	-2.6	798	-0.33%
2019/04/08	70.6	12.18	42	12.26	12.10	28.6	755	3.79%
2019/04/03	29.9	12.10	6	12.09	12.10	23.9	711	3.36%
2019/04/02	45.9	12.28	73.2	12.30	12.30	-27.3	650	-4.20%
2019/04/01	48	11.95	59.6	11.95	11.95	-11.6	443	-2.61%
2019/03/29	11	10.24	15	10.71	10.90	-4	340	-1.17%
2019/03/28	3	9.93	2.3	9.69	9.93	0.7	162	0.43%
2019/03/26	0	9.13	0.1	9.13	9.04	-0.1	98	-0.06%
2019/03/25	1	9.07	0	0.00	9.10	1	101	0.99%
2019/03/22	0	0.00	4	9.28	9.19	-4	98	-4.07%
2019/03/13	0.1	8.80	0	0.00	8.80	0.1	78	0.13%
2019/03/12	30.1	8.75	0	0.00	8.73	30.1	86	34.70%
2019/03/06	3	8.60	1	8.60	8.70	2	88	2.26%
2019/03/05	16	8.61	0	0.00	8.65	16	90	17.70%
2019/03/04	1	8.62	0	0.00	8.62	1	90	1.11%
2019/02/22	0	8.68	0	0.00	8.60	0	88	0.00%
2019/02/21	0	0.00	3	8.57	8.56	-3	85	-3.50%
2019/02/19	4	8.50	0	0.00	8.47	4	83	4.78%
2019/02/18	1	8.52	0	0.00	8.50	1	83	1.20%
2019/02/13	2	8.55	0	0.00	8.53	2	85	2.35%
2019/01/30	2	8.50	0	0.00	8.49	2	86	2.31%
2019/01/28	6	8.52	0	0.00	8.51	6	85	6.99%
2019/01/21	1	8.52	4	8.52	8.52	-3	86	-3.49%
2019/01/17	4	8.53	0	0.00	8.53	4	87	4.58%
2019/01/16	18	8.54	0	0.00	8.55	18	89	20.18%
2019/01/15	11	8.46	0	0.00	8.49	11	88	12.49%
2018/12/22	4	8.75	0	0.00	8.88	4	101	3.94%
2018/12/18	0	0.00	0	9.07	9.08	0	112	-0.02%
2018/12/07	0.3	9.03	0	0.00	9.12	0.3	114	0.24%
2018/11/29	0	0.00	1	8.67	8.63	-1	103	-0.97%
2018/11/26	0.2	8.53	0	0.00	8.51	0.2	104	0.18%
2018/11/20	0.1	8.50	0	0.00	8.55	0.1	106	0.09%
2018/11/19	0	0.00	1	8.47	8.50	-1	106	-0.94%
2018/11/13	0	0.00	1	8.58	8.44	-1	106	-0.94%
2018/11/09	2	8.40	0	0.00	8.25	2	105	1.89%
2018/10/26	0	0.00	1	8.09	7.96	-1	116	-0.86%
2018/10/24	0	0.00	1	8.00	7.93	-1	116	-0.86%
2018/10/12	0	0.00	1	8.05	8.04	-1	121	-0.82%
2018/10/03	0	0.00	1	9.01	9.00	-1	115	-0.87%
2018/10/01	0	9.12	0	0.00	9.10	0	124	0.02%
2018/09/27	2	9.40	0	0.00	9.22	2	130	1.54%
2018/09/26	2	9.35	0	0.00	9.48	2	130	1.53%
2018/09/17	0	0.00	3	8.70	8.70	-3	123	-2.44%
2018/09/04	1	8.89	0	0.00	8.89	1	122	0.81%
2018/07/25	0	0.00	2	9.20	9.24	-2	172	-1.16%
2018/07/24	1	9.18	0	0.00	9.18	1	174	0.57%
2018/07/23	0	0.00	4	9.21	9.18	-4	174	-2.29%
2018/07/20	0	0.00	3	9.26	9.25	-3	176	-1.70%
2018/07/19	0	0.00	3	9.28	9.27	-3	177	-1.69%
2018/07/17	0	0.00	2	9.31	9.29	-2	184	-1.09%
2018/07/12	7	9.32	0	0.00	9.34	7	189	3.69%
2018/07/11	2	9.42	0	0.00	9.33	2	188	1.06%
2018/07/06	4	9.03	5	9.20	9.01	-1	182	-0.55%
2018/07/05	0	0.00	5	9.22	9.21	-5	184	-2.71%
2018/06/25	0	0.00	9	9.60	9.65	-9	203	-4.42%
2018/06/22	2	9.53	0	0.00	9.54	2	207	0.96%
2018/06/21	2	9.60	0	0.00	9.59	2	209	0.96%
2018/06/20	4	9.57	0	0.00	9.60	4	211	1.89%
2018/06/19	6	9.67	0	0.00	9.60	6	212	2.83%
2018/06/15	2	9.83	0	0.00	9.81	2	211	0.94%
2018/06/14	0	0.00	20	9.91	9.90	-20	214	-9.31%
2018/06/12	5	10.00	0	0.00	9.92	5	219	2.28%
2018/06/06	3	9.90	0	0.00	9.89	3	234	1.28%
2018/06/05	7	9.77	0	0.00	9.76	7	230	3.04%
2018/06/04	8	9.80	0	0.00	9.78	8	239	3.34%
2018/06/01	2	9.72	0	0.00	9.78	2	244	0.82%
2018/05/18	1	9.55	0	0.00	9.68	1	242	0.41%
2018/05/10	0	0.00	0	10.00	9.91	0	261	0.00%
2018/05/08	0	0.00	5	10.00	9.88	-5	263	-1.90%
2018/05/04	0	0.00	15	10.05	9.85	-15	265	-5.65%
2018/04/23	2	10.00	1	9.99	9.95	1	269	0.37%
2018/04/18	0	0.00	2	9.96	9.92	-2	331	-0.60%
2018/04/16	2	10.05	0.2	11.10	10.10	1.8	354	0.51%
2018/04/12	0	0.00	2	10.20	10.15	-2	355	-0.56%
2018/04/11	5	10.13	0	0.00	10.15	5	358	1.39%
2018/03/30	0	10.65	0	0.00	10.65	0	358	0.00%
2018/03/29	1	10.65	1	10.70	10.65	0	367	0.00%
2018/03/28	1	10.65	0	0.00	10.65	1	370	0.27%
2018/03/21	0	10.65	0	0.00	10.60	0	387	0.00%
2018/03/20	1	10.60	0	0.00	10.55	1	385	0.26%
2018/03/15	0	0.00	10	10.80	10.75	-10	385	-2.59%
2018/03/12	10	10.85	2	10.85	10.85	8	381	2.09%
2018/03/08	0	0.00	2	10.85	10.75	-2	375	-0.53%
2018/03/07	0	0.00	2	10.63	10.60	-2	365	-0.55%
2018/02/27	0	0.00	2	10.30	10.35	-2	369	-0.54%
2018/02/26	0	0.00	8	10.25	10.25	-8	370	-2.16%
2018/02/21	2	9.98	6	10.27	10.30	-4	384	-1.04%
2018/02/09	2	9.50	0	0.00	9.88	2	436	0.46%
2018/02/08	2	9.92	0	0.00	9.93	2	465	0.43%
2018/02/07	5	9.96	0	0.00	9.92	5	474	1.05%
2018/02/06	0	0.00	68	10.00	10.00	-68	471	-14.43%
2018/02/05	1	10.20	0	0.00	10.20	1	466	0.21%
2018/02/02	1	10.45	0	0.00	10.40	1	469	0.21%
2018/01/31	0	0.00	1	10.55	10.60	-1	498	-0.20%
2018/01/30	1	10.65	0	0.00	10.70	1	497	0.20%
2018/01/26	1	10.65	0	0.00	10.60	1	507	0.20%
2018/01/24	2	10.65	4	10.80	10.75	-2	506	-0.39%
2018/01/23	2	10.60	0	0.00	10.90	2	508	0.39%
2018/01/18	0	0.00	10	10.99	10.80	-10	536	-1.86%
2018/01/17	0	0.00	1	10.90	10.90	-1	598	-0.17%
2018/01/15	7	11.15	2	11.20	11.20	5	599	0.83%
2018/01/12	27	11.39	34	11.45	11.15	-7	593	-1.18%
2018/01/11	2	10.83	24	10.80	10.85	-22	545	-4.03%
2018/01/10	7	10.84	0	0.00	10.80	7	542	1.29%
2018/01/09	2	10.35	0	0.00	10.30	2	553	0.36%
2018/01/04	2	10.33	0	0.00	10.35	2	607	0.33%
2018/01/03	5	10.35	0	0.00	10.30	5	604	0.83%
2018/01/02	2	10.20	0	0.00	10.20	2	599	0.33%