全台 (3038)-台新券商分點個股進出

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

全台

(3038)

可現股當沖

股價
30.90
漲跌
▲0.50
漲幅
+1.64%
成交量
411張
產業
上市光電類股
253人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

全台 (3038)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
2024/04/22	10	30.25	0	0.00	30.25	10	2,061	0.48%
2024/04/19	4	30.40	1	30.65	30.65	3	2,057	0.15%
2024/04/17	1	30.90	0	0.00	31.10	1	2,046	0.05%
2024/04/16	8	30.88	0	0.00	30.65	8	2,046	0.39%
2024/04/15	10	31.95	2	31.63	31.65	8	2,037	0.39%
2024/04/12	2	32.38	5	32.22	32.20	-3	2,034	-0.15%
2024/04/11	7	32.66	0	0.00	32.65	7	2,022	0.35%
2024/04/10	2	33.70	5.3	33.85	33.55	-3.3	2,008	-0.16%
2024/04/09	38	33.50	0	0.00	33.40	38	2,006	1.89%
2024/04/08	40	33.54	10.5	33.37	33.70	29.5	2,007	1.47%
2024/04/03	2	33.00	1	33.05	32.95	1	1,992	0.05%
2024/04/02	1	33.00	0	0.00	33.10	1	1,990	0.05%
2024/03/29	2	33.00	0	0.00	32.80	2	1,981	0.10%
2024/03/28	10	33.10	6	33.05	33.05	4	1,976	0.20%
2024/03/27	17	33.23	0	0.00	33.00	17	1,975	0.86%
2024/03/26	42	33.16	10	33.36	32.95	32	1,973	1.62%
2024/03/25	35	33.46	4	33.40	33.50	31	1,963	1.58%
2024/03/22	4	33.50	4	33.33	33.15	0	1,967	0.00%
2024/03/21	2	33.08	2	33.10	33.15	0	1,972	0.00%
2024/03/20	5	33.11	2	33.13	32.90	3	1,977	0.15%
2024/03/19	3	33.05	0	0.00	33.25	3	1,973	0.15%
2024/03/18	1	32.70	1	32.75	32.80	0	1,968	0.00%
2024/03/15	5	32.58	0	0.00	32.60	5	1,969	0.25%
2024/03/14	1.1	32.62	5	32.56	32.55	-3.9	1,970	-0.20%
2024/03/13	24	32.99	7.1	32.91	32.95	16.9	1,967	0.86%
2024/03/12	2	33.30	4	33.53	33.50	-2	1,961	-0.10%
2024/03/11	0	0.00	7	33.10	33.15	-7	1,955	-0.36%
2024/03/08	9.1	32.78	12	33.42	32.70	-2.9	1,957	-0.15%
2024/03/07	81	34.28	3	33.93	33.85	78	1,937	4.03%
2024/03/06	33	35.05	5	35.07	34.95	28	1,925	1.45%
2024/03/05	0	0.00	2	34.95	35.00	-2	1,921	-0.10%
2024/03/04	72	34.81	152	34.77	34.50	-80	1,908	-4.19%	大賣/
2024/03/01	28	35.34	1	35.30	35.20	27	1,867	1.45%
2024/02/29	3	35.35	1	35.45	35.45	2	1,849	0.11%
2024/02/27	24	35.29	7	35.50	35.30	17	1,835	0.93%
2024/02/26	14	36.25	56	36.07	36.45	-42	1,803	-2.33%
2024/02/23	25	35.11	19	34.94	34.85	6	1,740	0.34%
2024/02/22	15	35.02	27	35.16	35.00	-12	1,726	-0.70%
2024/02/21	24	35.67	3.4	35.79	35.45	20.6	1,692	1.22%
2024/02/20	17	35.83	20.8	35.81	35.80	-3.8	1,667	-0.22%
2024/02/19	44	36.81	53.2	36.74	36.55	-9.2	1,586	-0.58%
2024/02/16	176	35.40	86.2	35.52	35.60	89.8	1,429	6.28%	大買/
2024/02/15	204	33.10	84	33.24	33.90	120	1,209	9.92%	大買/鉅額交易
2024/02/05	73	31.90	9.3	32.28	31.85	63.7	1,121	5.68%
2024/02/02	7	31.68	4	31.70	31.60	3	1,094	0.27%
2024/02/01	11	31.99	0	0.00	31.95	11	1,081	1.02%
2024/01/31	19	31.82	35	32.19	32.35	-16	1,042	-1.54%
2024/01/30	18	32.10	32.2	32.09	31.55	-14.2	998	-1.42%
2024/01/29	34	31.94	22.3	31.45	31.90	11.7	968	1.21%
2024/01/26	36	32.00	26	31.62	31.50	10	979	1.02%
2024/01/25	13.3	31.95	7	32.06	32.15	6.3	917	0.68%
2024/01/24	4	30.70	1	30.65	30.65	3	790	0.38%
2024/01/23	0	0.00	8	30.61	30.60	-8	791	-1.01%
2024/01/22	0	0.00	20	30.28	30.35	-20	786	-2.54%
2024/01/19	1	29.95	10	29.90	30.00	-9	783	-1.15%
2024/01/18	31	29.85	5	30.65	29.65	26	785	3.31%
2024/01/17	38	30.76	33	30.10	30.00	5	779	0.64%
2024/01/15	0	29.90	0	0.00	29.75	0	753	0.00%
2024/01/12	4	29.49	0	0.00	29.45	4	767	0.52%
2024/01/11	1	29.80	0	0.00	29.80	1	773	0.13%
2024/01/10	0	29.75	8	29.65	29.55	-8	778	-1.03%
2024/01/09	43	30.34	0	0.00	30.05	43	778	5.53%
2024/01/08	41	30.93	0	0.00	30.75	41	779	5.26%
2024/01/05	0	0.00	2	30.60	30.50	-2	776	-0.26%
2024/01/04	6	30.50	2	30.45	30.45	4	783	0.51%
2024/01/03	14	31.01	19	31.00	30.80	-5	809	-0.62%
2024/01/02	6	30.59	1	30.70	30.85	5	803	0.62%
2023/12/29	0	0.00	0.3	30.20	30.20	-0.3	798	-0.04%
2023/12/27	1	30.05	2	30.08	30.10	-1	807	-0.12%
2023/12/22	5	30.05	0	0.00	29.95	5	825	0.61%
2023/12/19	0	0.00	2	30.10	30.25	-2	838	-0.24%
2023/12/18	3	30.80	0	0.00	30.45	3	838	0.36%
2023/12/14	0	0.00	2	31.00	30.75	-2	834	-0.24%
2023/12/13	0	0.00	2	30.80	30.75	-2	833	-0.24%
2023/12/12	1	30.30	0	0.00	30.15	1	836	0.12%
2023/12/11	0	0.00	3	30.53	30.40	-3	837	-0.36%
2023/12/08	1	30.95	1	31.40	30.95	0	834	0.00%
2023/12/07	37	31.39	2	31.20	31.15	35	840	4.16%
2023/12/06	47	31.36	0	0.00	31.20	47	862	5.45%
2023/12/05	3	31.10	1	31.20	31.05	2	863	0.23%
2023/12/04	3	31.23	2	31.45	31.20	1	866	0.12%
2023/12/01	2	31.40	0	0.00	31.40	2	871	0.23%
2023/11/30	0	0.00	1	30.60	30.75	-1	853	-0.12%
2023/11/29	3	30.53	0	0.00	30.45	3	850	0.35%
2023/11/22	0	0.00	8	30.73	30.90	-8	895	-0.89%
2023/11/21	8	30.11	0	0.00	30.25	8	892	0.90%
2023/11/20	0	0.00	0.2	30.20	30.15	-0.2	893	-0.03%
2023/11/17	3.4	30.11	1	30.40	29.95	2.4	905	0.26%
2023/11/15	3	30.20	0	0.00	30.20	3	942	0.32%
2023/11/14	0	0.00	4	29.80	30.00	-4	979	-0.41%
2023/11/10	1.1	29.35	0	0.00	29.40	1.1	1,009	0.10%
2023/11/09	0	0.00	2	29.98	29.65	-2	1,024	-0.20%
2023/11/08	0	0.00	1	30.10	30.05	-1	1,034	-0.10%
2023/11/07	35	29.88	0	0.00	30.00	35	1,073	3.26%
2023/11/06	47	29.93	0	0.00	29.95	47	1,178	3.99%
2023/11/03	9.1	30.05	5	30.27	30.00	4.1	1,252	0.32%
2023/11/01	0	0.00	2	27.70	27.75	-2	1,398	-0.14%
2023/10/30	0	28.55	0	0.00	28.50	0	1,461	0.00%
2023/10/26	1	28.60	0	0.00	28.50	1	1,583	0.06%
2023/10/25	0	29.35	0	0.00	29.15	0	1,664	0.00%
2023/10/24	1	28.60	0	0.00	29.00	1	1,750	0.06%
2023/10/23	1	28.25	1	28.70	28.25	0	1,857	0.00%
2023/10/20	1	28.10	3	28.15	28.00	-2	1,984	-0.10%
2023/10/19	2	28.50	0	0.00	28.50	2	2,015	0.10%
2023/10/18	1	28.65	53	28.66	28.50	-52	2,030	-2.56%
2023/10/17	1	29.35	7	29.56	29.15	-6	2,058	-0.29%
2023/10/16	1	29.40	3	29.23	29.20	-2	2,111	-0.09%
2023/10/13	3	29.70	1	29.90	29.65	2	2,211	0.09%
2023/10/11	43	29.38	3	29.50	29.55	40	2,388	1.67%
2023/10/06	48	30.98	0	0.00	30.65	48	2,450	1.96%
2023/10/03	0	31.45	0	0.00	31.35	0	2,680	0.00%
2023/10/02	2	31.48	2	31.50	31.40	0	2,758	0.00%
2023/09/27	1	30.75	3	30.75	31.05	-2	2,932	-0.07%
2023/09/26	0	0.00	1	31.00	31.10	-1	3,043	-0.03%
2023/09/25	0	0.00	11	31.26	31.10	-11	3,201	-0.34%
2023/09/22	0	0.00	5	31.18	31.40	-5	3,339	-0.15%
2023/09/21	0	0.00	3	30.60	30.95	-3	3,466	-0.09%
2023/09/20	0	0.00	7.2	31.26	31.05	-7.2	3,827	-0.19%
2023/09/19	3.4	31.04	0.2	31.80	30.95	3.2	4,504	0.07%
2023/09/18	0	0.00	7.3	31.89	31.65	-7.3	4,787	-0.15%
2023/09/15	4.3	32.15	0	0.00	32.25	4.3	4,887	0.09%
2023/09/14	0	0.00	2	32.00	32.10	-2	4,956	-0.04%
2023/09/13	2	31.50	4	31.60	31.50	-2	5,091	-0.04%
2023/09/12	0	0.00	26	31.36	31.80	-26	5,196	-0.50%
2023/09/11	15	32.02	28	31.71	31.55	-13	5,282	-0.25%
2023/09/08	0	0.00	1	33.00	33.00	-1	5,354	-0.02%
2023/09/07	35	33.68	0	0.00	33.20	35	5,407	0.65%
2023/09/06	52	33.86	6	34.08	33.90	46	5,508	0.84%
2023/09/05	6	33.63	0	0.00	33.70	6	5,594	0.11%
2023/09/04	3	33.55	1	33.20	33.60	2	5,731	0.03%
2023/09/01	0.1	33.85	0	0.00	33.80	0.1	5,902	0.00%
2023/08/31	1.1	33.59	1	33.50	33.80	0.1	6,031	0.00%
2023/08/30	1	33.00	1	33.30	33.25	0	6,095	0.00%
2023/08/29	0	0.00	2	32.70	32.85	-2	6,184	-0.03%
2023/08/28	6	32.27	5	32.69	32.40	1	6,340	0.02%
2023/08/25	1	33.70	5	33.60	33.50	-4	6,391	-0.06%
2023/08/24	2	33.80	1	34.00	34.15	1	6,504	0.02%
2023/08/23	1	33.55	3	33.43	33.35	-2	6,571	-0.03%
2023/08/22	18	33.49	14	34.09	33.20	4	6,639	0.06%
2023/08/21	2	34.00	1	34.00	34.05	1	6,795	0.01%
2023/08/18	15.2	34.27	8	34.59	33.70	7.2	7,087	0.10%
2023/08/17	3	34.53	5	34.73	35.00	-2	7,102	-0.03%
2023/08/16	8.5	34.29	13	34.68	34.80	-4.5	7,240	-0.06%
2023/08/15	4	34.90	7	34.84	35.05	-3	7,505	-0.04%
2023/08/14	2	34.10	15	34.12	34.45	-13	7,583	-0.17%
2023/08/11	13	34.70	83	34.70	34.65	-70	7,622	-0.92%
2023/08/10	106.3	34.74	18	35.23	34.05	88.3	7,593	1.16%	大買/
2023/08/09	41	37.54	18	37.58	36.95	23	7,507	0.31%
2023/08/08	222	39.21	50	39.17	38.85	172	7,441	2.31%	大買/鉅額交易
2023/08/07	208	37.44	3	37.63	37.65	205	7,348	2.79%	大買/鉅額交易
2023/08/04	7	37.37	14	37.35	37.25	-7	7,361	-0.10%
2023/08/02	4	36.61	23	36.40	36.25	-19	7,447	-0.26%
2023/08/01	13	37.54	8	38.06	37.10	5	7,611	0.07%
2023/07/31	50	38.55	50	38.44	37.60	0	7,693	0.00%
2023/07/28	25	39.23	41	39.26	39.10	-16	7,652	-0.21%
2023/07/27	8.2	38.51	14	38.73	38.75	-5.9	7,635	-0.08%
2023/07/26	27	38.17	35	38.14	38.50	-8	7,637	-0.10%
2023/07/25	27	37.92	44	37.33	37.75	-17	7,620	-0.22%
2023/07/24	37	35.54	7	35.56	35.55	30	7,540	0.40%
2023/07/21	6.1	36.43	3	36.42	36.65	3.1	7,530	0.04%
2023/07/20	4	36.54	6	36.23	36.95	-2	7,568	-0.03%
2023/07/19	10	36.48	9	36.73	36.00	1	7,598	0.01%
2023/07/18	28.6	38.71	21	38.42	37.45	7.5	7,658	0.10%
2023/07/17	34	38.90	25.3	38.80	39.25	8.7	7,704	0.11%
2023/07/14	11.6	36.13	4.3	36.30	36.65	7.3	7,721	0.09%
2023/07/13	8.6	35.84	44	36.05	35.35	-35.4	7,770	-0.46%
2023/07/12	27.2	36.85	19	36.66	36.35	8.2	7,744	0.11%
2023/07/11	36	37.06	26.6	36.99	36.70	9.4	7,702	0.12%
2023/07/10	24.1	38.14	18	38.07	37.90	6.1	7,675	0.08%
2023/07/07	61	39.55	737	39.64	39.40	-676	7,747	-8.73%	大賣/鉅額交易
2023/07/06	67	39.97	584	39.89	39.75	-517	7,821	-6.61%	大賣/鉅額交易
2023/07/05	43	42.21	26	41.81	41.30	17	7,760	0.22%
2023/07/04	35	42.16	349	42.19	42.45	-314	7,749	-4.05%	大賣/鉅額交易
2023/07/03	51	42.50	500.1	42.54	42.10	-449.1	7,727	-5.81%	大賣/鉅額交易
2023/06/30	259.4	41.66	42.2	41.11	41.90	217.2	7,718	2.81%	大買/鉅額交易
2023/06/29	77.2	40.05	57	39.85	40.50	20.2	7,603	0.27%
2023/06/28	249	41.56	152.5	41.64	40.10	96.5	7,493	1.29%	大買/大賣/
2023/06/27	690.4	41.86	544.7	42.33	39.75	145.7	7,144	2.04%	大買/大賣/鉅額交易
2023/06/26	170	40.25	95	40.23	41.35	75	6,484	1.16%	大買/
2023/06/21	19	38.04	36	38.01	37.60	-17	6,242	-0.27%
2023/06/20	84.4	37.52	24	37.06	36.80	60.4	6,184	0.98%
2023/06/19	704	37.89	64	37.91	37.35	640	6,395	10.01%	大買/鉅額交易
2023/06/16	61.1	37.42	286	37.55	36.20	-224.9	6,306	-3.57%	大賣/鉅額交易
2023/06/15	290	38.41	58	38.18	38.30	232	6,358	3.65%	大買/鉅額交易
2023/06/14	391	37.69	71.3	37.38	38.00	319.8	6,283	5.09%	大買/鉅額交易
2023/06/13	175	36.19	27.1	36.11	36.05	147.9	6,228	2.37%	大買/鉅額交易
2023/06/12	31.3	35.29	116	35.24	35.50	-84.7	6,299	-1.35%	大賣/
2023/06/09	28.4	36.66	45	36.69	36.60	-16.6	6,217	-0.27%
2023/06/08	58.2	37.68	85	37.98	37.00	-26.8	6,164	-0.44%
2023/06/07	410	38.86	454	37.71	39.30	-44	6,095	-0.72%	大買/大賣/
2023/06/06	272	37.29	50.2	37.13	37.40	221.8	5,973	3.71%	大買/鉅額交易
2023/06/05	28	36.04	74	35.80	36.20	-46	5,869	-0.78%
2023/06/02	53.1	35.50	53	35.36	35.55	0.1	5,828	0.00%
2023/06/01	61	35.26	94	35.22	35.50	-33	5,771	-0.57%
2023/05/31	39	34.34	43	34.40	34.70	-4	5,644	-0.07%
2023/05/30	76.1	34.27	110	33.97	33.50	-33.9	5,588	-0.61%	大賣/
2023/05/29	17.1	33.59	28	33.69	33.85	-10.9	5,502	-0.20%
2023/05/26	35.1	32.98	38	33.07	32.90	-2.9	5,464	-0.05%
2023/05/25	233	33.80	75	33.53	33.40	158	5,402	2.92%	大買/鉅額交易
2023/05/24	423	33.29	47.8	33.27	33.35	375.2	5,213	7.20%	大買/鉅額交易
2023/05/23	33.3	31.86	38	31.99	31.70	-4.7	4,911	-0.10%
2023/05/22	92.5	32.65	82.4	32.53	32.20	10.1	4,859	0.21%
2023/05/19	56.1	32.58	76.5	32.48	32.55	-20.4	4,710	-0.43%
2023/05/18	68	30.66	44	30.60	30.55	24	4,428	0.54%
2023/05/17	79.1	29.54	16	29.78	29.80	63.1	4,331	1.46%
2023/05/16	2.2	28.85	0	0.00	28.85	2.2	4,290	0.05%
2023/05/15	3.1	28.50	1	28.55	28.50	2.1	4,321	0.05%
2023/05/12	3.1	29.05	37.5	28.60	29.15	-34.4	4,296	-0.80%
2023/05/11	13.4	28.78	56	28.53	28.50	-42.6	4,272	-1.00%
2023/05/10	39.1	29.59	21.1	29.89	30.05	18	4,187	0.43%
2023/05/09	85.2	29.88	60.1	30.11	29.65	25.1	4,148	0.61%
2023/05/08	74.3	30.68	21.1	30.95	31.05	53.2	4,031	1.32%
2023/05/05	25.1	29.97	22	29.89	30.15	3.1	3,828	0.08%
2023/05/04	12	28.77	1	28.90	29.15	11	3,718	0.30%
2023/05/03	24.1	29.52	24	29.28	29.15	0.1	3,675	0.00%
2023/05/02	16	30.49	24	30.32	30.20	-8	3,614	-0.22%
2023/04/28	35.1	29.66	41	29.63	29.80	-5.9	3,522	-0.17%
2023/04/27	22	29.03	10	29.03	29.00	12	3,429	0.35%
2023/04/26	3.1	28.22	3	28.17	28.40	0.1	3,378	0.00%
2023/04/25	15.2	28.72	16	28.97	28.30	-0.8	3,349	-0.02%
2023/04/24	56.1	28.69	17	28.31	28.45	39.1	3,289	1.19%
2023/04/21	21.1	28.16	33	28.19	27.80	-11.9	3,231	-0.37%
2023/04/20	62.2	29.62	26	29.74	29.45	36.2	3,116	1.16%
2023/04/19	57	29.35	75	29.60	29.80	-18	2,968	-0.61%
2023/04/18	57	28.92	63	28.67	28.65	-6	2,815	-0.21%
2023/04/17	27.2	27.67	15	27.91	28.30	12.2	2,716	0.45%
2023/04/14	14	27.79	7	27.80	27.60	7	2,653	0.26%
2023/04/13	17	27.37	38	27.52	27.40	-21	2,590	-0.81%
2023/04/12	97	27.45	43	27.49	27.45	54	2,529	2.14%
2023/04/11	199	27.14	143	27.39	26.75	56	2,410	2.32%	大買/大賣/
2023/04/10	52.1	26.04	7	25.99	26.05	45.1	2,266	1.99%
2023/04/07	68.1	25.67	5	25.74	25.70	63.1	2,215	2.85%
2023/04/06	42.2	26.17	96	26.18	26.20	-53.8	2,149	-2.51%
2023/03/31	34	25.69	38	25.78	26.05	-4	2,061	-0.19%
2023/03/30	0	0.00	203	24.87	24.90	-203	1,910	-10.62%	大賣/鉅額交易
2023/03/29	38	24.74	6	24.76	24.80	32	1,885	1.70%
2023/03/28	20	24.28	14.5	24.15	24.40	5.5	1,873	0.29%
2023/03/27	2	24.50	6	24.47	24.40	-4	1,873	-0.21%
2023/03/24	43	24.55	59	24.55	24.50	-16	1,872	-0.85%
2023/03/23	31	25.01	33	24.96	25.15	-2	1,857	-0.11%
2023/03/22	101.5	25.50	50	25.41	24.90	51.5	1,832	2.81%	大買/
2023/03/21	24	24.40	30	24.55	24.65	-6	1,562	-0.38%
2023/03/20	24.2	24.67	26	24.57	24.60	-1.8	1,532	-0.12%
2023/03/17	4	23.79	56	23.87	23.95	-52	1,373	-3.79%
2023/03/16	7	23.56	33	23.59	23.50	-26	1,356	-1.92%
2023/03/15	39	24.45	29	24.46	24.15	10	1,330	0.75%
2023/03/14	53	23.49	79	23.49	23.65	-26	1,216	-2.14%
2023/03/13	56	23.37	234	23.31	23.50	-178	1,199	-14.84%	大賣/鉅額交易
2023/03/10	26	22.93	114	22.67	22.80	-88	1,157	-7.60%	大賣/
2023/03/09	12	24.27	67	23.79	23.80	-55	1,118	-4.92%
2023/03/08	13	23.93	13	24.01	24.25	0	1,082	0.00%
2023/03/07	7	23.75	10	23.87	23.70	-3	1,050	-0.28%
2023/03/06	16	23.79	11	23.70	23.65	5	1,027	0.49%
2023/03/03	16	22.88	26	22.98	23.05	-10	1,003	-1.00%
2023/03/02	2	22.60	25	22.59	22.55	-23	976	-2.36%
2023/03/01	117	22.71	2	22.65	22.50	115	984	11.69%	大買/鉅額交易
2023/02/24	112	22.37	17	22.33	22.40	95	963	9.86%	大買/
2023/02/23	9	21.76	7	21.80	21.80	2	925	0.22%
2023/02/22	3	21.35	4	21.41	21.35	-1	909	-0.11%
2023/02/21	0	0.00	4	21.60	21.60	-4	922	-0.43%
2023/02/20	10	21.65	1	21.75	21.60	9	942	0.96%
2023/02/17	0	0.00	9	21.48	21.45	-9	941	-0.96%
2023/02/16	1	21.45	1	21.45	21.35	0	951	0.00%
2023/02/15	0	21.48	37	21.33	21.35	-37	960	-3.85%
2023/02/14	62	21.48	5	21.45	21.45	57	988	5.77%
2023/02/13	59	21.32	46	21.29	21.45	13	1,047	1.24%
2023/02/10	0	0.00	6	20.81	20.75	-6	1,043	-0.57%
2023/02/09	1	20.85	3	20.87	20.85	-2	1,073	-0.19%
2023/02/08	0	20.95	0	0.00	20.85	0	1,078	0.00%
2023/02/07	10	20.91	0	0.00	20.95	10	1,074	0.93%
2023/02/06	3	20.82	0	0.00	20.90	3	1,079	0.28%
2023/02/03	2	20.95	0	0.00	20.80	2	1,085	0.18%
2023/02/02	0	0.00	0	20.80	20.80	0	1,081	0.00%
2023/02/01	1	20.75	0	0.00	20.80	1	1,082	0.09%
2023/01/30	1	20.55	0	0.00	20.45	1	1,077	0.09%
2023/01/16	0	0.00	1	20.15	20.20	-1	1,082	-0.09%
2023/01/13	1	20.15	0	0.00	20.15	1	1,085	0.09%
2023/01/12	72	20.42	0	0.00	20.25	72	1,087	6.62%
2023/01/11	61	20.43	5	20.38	20.40	56	1,091	5.13%
2023/01/10	1	20.50	0	0.00	20.45	1	1,091	0.09%
2023/01/09	1	20.40	0	0.00	20.50	1	1,096	0.09%
2023/01/06	2	20.30	2	20.25	20.35	0	1,102	0.00%
2023/01/05	1	20.35	0	0.00	20.25	1	1,112	0.09%
2023/01/04	163	20.51	0	0.00	20.45	163	1,119	14.56%	大買/鉅額交易
2023/01/03	73	20.43	0	0.00	20.35	73	1,122	6.50%
2022/12/30	5	20.31	0	0.00	20.30	5	1,123	0.45%
2022/12/29	0	0.00	5	20.20	20.20	-5	1,121	-0.45%
2022/12/28	21	20.25	0	0.00	20.10	21	1,125	1.87%
2022/12/27	10	20.45	0	0.00	20.40	10	1,112	0.90%
2022/12/26	1	20.40	0	0.00	20.40	1	1,112	0.09%
2022/12/23	7	20.44	10	20.31	20.35	-3	1,114	-0.27%
2022/12/22	10	20.65	0	0.00	20.60	10	1,112	0.90%
2022/12/21	5	20.65	1	20.80	20.60	4	1,120	0.36%
2022/12/20	8	20.64	0	0.00	20.45	8	1,122	0.71%
2022/12/19	26	20.93	55	20.93	20.80	-29	1,125	-2.58%
2022/12/16	20	21.56	3	21.50	21.30	17	1,111	1.53%
2022/12/15	53	21.77	1	21.75	21.95	52	1,090	4.77%
2022/12/14	12	21.34	7	21.35	21.45	5	1,052	0.48%
2022/12/13	70	21.36	20	21.38	21.35	50	1,032	4.84%
2022/12/12	63	21.11	55	21.04	21.15	8	1,025	0.78%
2022/12/09	2	20.78	4	20.85	20.75	-2	1,012	-0.20%
2022/12/08	0	0.00	6	20.76	20.80	-6	1,021	-0.59%
2022/12/07	7	20.46	1	20.50	20.45	6	1,036	0.58%
2022/12/06	3	20.80	10	21.08	20.75	-7	1,043	-0.67%
2022/12/05	2	21.08	8	21.10	21.10	-6	1,083	-0.55%
2022/12/02	3	21.22	2	21.40	21.10	1	1,094	0.09%
2022/12/01	6	21.25	7	21.21	21.20	-1	1,100	-0.09%
2022/11/30	8	20.94	1	21.10	21.05	7	1,095	0.64%
2022/11/29	6	20.53	2	20.45	20.55	4	1,117	0.36%
2022/11/28	1.1	20.45	50	20.35	20.45	-48.9	1,141	-4.28%
2022/11/25	7	20.74	0	0.00	20.60	7	1,153	0.61%
2022/11/24	2	20.93	0	0.00	20.90	2	1,143	0.18%
2022/11/23	53	20.97	1	20.90	20.90	52	1,143	4.55%
2022/11/22	7	20.58	0	0.00	20.55	7	1,122	0.62%
2022/11/21	5	20.80	0	0.00	20.80	5	1,118	0.45%
2022/11/18	10	20.66	0	0.00	20.50	10	1,130	0.88%
2022/11/17	24	20.61	5	20.65	20.70	19	1,136	1.67%
2022/11/16	28	20.48	0	0.00	20.45	28	1,127	2.48%
2022/11/15	7	20.86	61	20.83	20.90	-54	1,113	-4.85%
2022/11/14	452	20.91	0	0.00	21.00	452	1,119	40.39%	大買/鉅額交易
2022/11/11	64	20.75	12	20.83	20.45	52	1,115	4.66%
2022/11/10	4	20.38	0	0.00	20.40	4	1,135	0.35%
2022/11/09	32	21.03	5	21.00	20.85	27	1,152	2.34%
2022/11/08	0	0.00	8	21.51	21.40	-8	1,099	-0.73%
2022/11/07	6	20.93	41	21.03	20.80	-35	1,064	-3.29%
2022/11/03	5	19.75	0	0.00	19.90	5	1,064	0.47%
2022/11/02	0	0.00	1	19.95	20.00	-1	1,075	-0.09%
2022/11/01	2	19.60	0	0.00	19.80	2	1,087	0.18%
2022/10/31	5	19.55	0	0.00	19.65	5	1,105	0.45%
2022/10/28	9	19.71	0	0.00	19.35	9	1,125	0.80%
2022/10/27	3	19.87	0	0.00	19.95	3	1,201	0.25%
2022/10/26	2	19.55	0	0.00	19.55	2	1,225	0.16%
2022/10/25	1	19.85	0	0.00	19.85	1	1,255	0.08%
2022/10/21	1	19.95	0	0.00	19.90	1	1,358	0.07%
2022/10/20	2	19.80	2	20.20	20.35	0	1,392	0.00%
2022/10/19	10	20.24	3	20.25	20.05	7	1,404	0.50%
2022/10/18	1	20.65	0	0.00	20.55	1	1,465	0.07%
2022/10/17	1	20.30	6	20.70	20.70	-5	1,494	-0.33%
2022/10/14	1	20.80	17	20.78	20.50	-16	1,494	-1.07%
2022/10/13	0	0.00	10	20.11	20.00	-10	1,489	-0.67%
2022/10/12	81	20.43	3	20.55	20.80	78	1,485	5.25%
2022/10/11	67	20.09	0	0.00	19.95	67	1,487	4.50%
2022/10/06	0	0.00	1	20.65	20.65	-1	1,493	-0.07%
2022/10/05	6	20.72	0	0.00	20.55	6	1,503	0.40%
2022/10/04	5	20.44	1	20.50	20.55	4	1,514	0.26%
2022/10/03	5	19.85	1	20.15	20.15	4	1,522	0.26%
2022/09/29	0	0.00	22	19.67	19.70	-22	1,559	-1.41%
2022/09/28	8	19.39	11	19.49	19.25	-3	1,565	-0.19%
2022/09/26	20	19.90	24	20.10	19.95	-4	1,567	-0.26%
2022/09/23	6	20.91	0	0.00	20.75	6	1,571	0.38%
2022/09/22	0	0.00	1	20.35	20.80	-1	1,582	-0.06%
2022/09/21	1	20.75	0	0.00	20.70	1	1,585	0.06%
2022/09/20	2	20.85	0	0.00	20.95	2	1,602	0.12%
2022/09/19	8	20.78	0	0.00	20.65	8	1,619	0.49%
2022/09/16	2	21.13	2	21.25	21.15	0	1,614	0.00%
2022/09/15	12	21.28	10	21.30	21.15	2	1,610	0.12%
2022/09/14	3	21.15	9	20.79	21.05	-6	1,611	-0.37%
2022/09/13	190	21.16	20	20.96	20.95	170	1,595	10.66%	大買/鉅額交易
2022/09/12	163	21.60	17	21.23	21.15	146	1,577	9.25%	大買/鉅額交易
2022/09/08	15	21.43	0	0.00	21.75	15	1,534	0.98%
2022/09/07	12	21.00	3	20.70	20.95	9	1,531	0.59%
2022/09/06	6	20.68	15	20.65	20.65	-9	1,538	-0.59%
2022/09/05	12	20.88	70	20.89	20.70	-58	1,535	-3.78%
2022/09/02	10	21.59	1	21.50	21.55	9	1,518	0.59%
2022/09/01	34	22.46	11	22.28	22.10	23	1,498	1.53%
2022/08/31	12	22.79	8	22.95	22.95	4	1,476	0.27%
2022/08/30	2	22.95	3	23.10	23.05	-1	1,469	-0.07%
2022/08/29	6	22.71	19	22.67	22.80	-13	1,456	-0.89%
2022/08/26	11	23.13	23	23.10	23.15	-12	1,440	-0.83%
2022/08/25	2	23.00	3	23.02	23.05	-1	1,423	-0.07%
2022/08/24	2	22.70	0	0.00	22.75	2	1,395	0.14%
2022/08/23	1	22.70	20	22.55	22.70	-19	1,379	-1.38%
2022/08/22	1	22.45	0	0.00	22.60	1	1,365	0.07%
2022/08/19	2	22.63	20	22.72	22.60	-18	1,352	-1.33%
2022/08/18	5	22.47	28	22.60	22.60	-23	1,332	-1.73%
2022/08/17	25	22.59	13	22.52	22.60	12	1,313	0.91%
2022/08/16	23	22.50	28	22.33	22.45	-5	1,270	-0.39%
2022/08/15	1	21.90	7	21.92	22.00	-6	1,219	-0.49%
2022/08/12	49	21.69	7	21.67	21.80	42	1,193	3.52%
2022/08/11	64	21.82	6	21.79	21.85	58	1,182	4.90%
2022/08/10	12	21.72	0	0.00	21.75	12	1,146	1.05%
2022/08/09	3	21.53	3	21.60	21.70	0	1,137	0.00%
2022/08/08	14	21.64	42	21.43	21.70	-28	1,120	-2.50%
2022/08/05	11	21.25	8	21.19	21.35	3	1,100	0.27%
2022/08/04	3	20.33	1	20.25	20.55	2	1,074	0.19%
2022/08/03	59	20.51	76	20.39	20.35	-17	1,052	-1.62%
2022/08/02	6	21.84	5	21.98	21.85	1	968	0.10%
2022/08/01	12	22.00	38	21.99	22.15	-26	943	-2.76%
2022/07/29	7	21.51	16	21.66	21.75	-9	907	-0.99%
2022/07/28	58	21.71	43	21.83	21.50	15	882	1.70%
2022/07/27	65	21.28	17	21.24	21.30	48	792	6.05%
2022/07/26	7	21.24	10	21.02	21.05	-3	752	-0.40%
2022/07/25	45	21.26	41	21.39	20.95	4	730	0.55%
2022/07/22	7	21.02	18	20.97	20.85	-11	661	-1.66%
2022/07/21	6	20.08	4	20.20	20.20	2	630	0.32%
2022/07/20	13	20.15	1	20.25	20.10	12	624	1.92%
2022/07/19	12	20.15	0	0.00	20.20	12	620	1.93%
2022/07/18	13	19.80	20	19.60	20.00	-7	609	-1.15%
2022/07/15	25	19.39	2	19.40	19.60	23	594	3.87%
2022/07/14	4	19.38	0	0.00	19.45	4	589	0.68%
2022/07/13	3	18.83	5	18.75	19.00	-2	577	-0.35%
2022/07/12	58	19.98	1	20.00	19.75	57	567	10.04%
2022/07/11	52	20.47	0	0.00	20.30	52	549	9.46%
2022/07/08	28	20.25	0	0.00	20.40	28	539	5.20%
2022/07/07	14	19.64	3	19.27	19.60	11	510	2.15%
2022/07/06	1	19.85	0	0.00	19.75	1	495	0.20%
2022/07/05	3	20.23	1	20.10	20.30	2	483	0.41%
2022/07/04	15	20.76	7	20.71	20.60	8	467	1.71%
2022/07/01	2	21.00	1	20.80	20.60	1	464	0.22%
2022/06/29	1	20.70	0	0.00	21.05	1	420	0.24%
2022/06/28	0	0.00	7	21.09	21.05	-7	409	-1.71%
2022/06/27	3	20.72	0	0.00	20.80	3	388	0.77%
2022/06/24	1	20.00	0	0.00	20.25	1	366	0.27%
2022/06/22	1	20.20	6	20.24	19.80	-5	350	-1.42%
2022/06/21	0	0.00	3	20.35	20.40	-3	333	-0.90%
2022/06/20	1	20.10	2	20.20	20.20	-1	328	-0.30%
2022/06/17	7	20.19	0	0.00	20.20	7	315	2.22%
2022/06/16	6	20.51	5	20.35	20.30	1	308	0.32%
2022/06/15	3	20.28	0	0.00	20.30	3	286	1.05%
2022/06/14	54	19.90	0	0.00	20.00	54	263	20.46%
2022/06/13	50	19.71	2	19.70	19.75	48	237	20.23%
2022/06/09	0	0.00	1	19.25	19.30	-1	203	-0.49%
2022/05/27	0	0.00	1	18.55	18.50	-1	225	-0.44%
2022/05/24	0	0.00	3	18.50	18.50	-3	238	-1.26%
2022/05/12	58	18.12	0	0.00	17.95	58	249	23.21%
2022/05/11	57	18.11	0	0.00	18.00	57	255	22.32%
2022/05/09	0	0.00	1	17.70	17.65	-1	265	-0.38%
2022/05/05	0	0.00	1	18.35	18.10	-1	270	-0.37%
2022/04/28	0	0.00	39	17.95	17.95	-39	284	-13.72%
2022/04/27	4	17.83	11	17.85	17.85	-7	286	-2.45%
2022/04/25	3	18.32	5	18.30	18.30	-2	277	-0.72%
2022/04/22	0	0.00	7	18.65	18.65	-7	274	-2.55%
2022/04/14	0	18.95	0	0.00	19.00	0	326	0.00%
2022/04/12	58	18.79	0	0.00	18.70	58	330	17.55%
2022/04/11	53	18.91	0	0.00	18.85	53	335	15.80%
2022/04/08	6	18.90	0	0.00	18.85	6	336	1.78%
2022/04/07	0	0.00	1	18.75	18.80	-1	341	-0.29%
2022/03/30	0	19.20	0	0.00	19.25	0	464	0.00%
2022/03/21	1	19.35	0	0.00	19.35	1	483	0.21%
2022/03/14	57	19.11	0	0.00	19.15	57	497	11.47%
2022/03/11	50	19.11	0	0.00	19.05	50	492	10.15%
2022/03/10	3	19.15	0	0.00	19.05	3	489	0.61%
2022/03/09	0	0.00	1	19.00	19.05	-1	487	-0.21%
2022/03/07	3	18.80	3	18.77	18.85	0	479	0.00%
2022/03/04	1	19.15	2	19.10	19.15	-1	483	-0.21%
2022/03/03	0	0.00	12	19.20	19.20	-12	487	-2.46%
2022/02/25	0	0.00	2	18.80	18.85	-2	499	-0.40%
2022/02/24	1	18.70	1	18.70	18.65	0	502	0.00%
2022/02/22	0	0.00	5	18.90	18.95	-5	506	-0.99%
2022/02/17	0	0.00	1	19.20	19.15	-1	523	-0.19%
2022/02/16	6	19.10	10	19.15	19.10	-4	524	-0.76%
2022/02/14	59	19.16	0	0.00	19.10	59	532	11.08%
2022/02/11	51	19.24	10	19.25	19.25	41	533	7.69%
2022/02/10	0	0.00	4	19.25	19.15	-4	534	-0.75%
2022/02/09	2	19.00	7	19.29	19.25	-5	532	-0.94%
2022/02/07	1	18.70	0	0.00	18.75	1	528	0.19%
2022/01/26	0	18.10	1	17.95	17.95	-1	526	-0.19%
2022/01/24	0	18.90	0	0.00	18.15	0	546	0.00%
2022/01/21	4	18.29	1	18.35	18.25	3	545	0.55%
2022/01/20	0	0.00	0.1	18.50	18.65	-0.1	545	-0.01%
2022/01/19	0	0.00	1	18.70	18.65	-1	546	-0.18%
2022/01/17	11	18.55	1	18.65	18.65	10	574	1.74%
2022/01/14	1	18.45	1	18.55	18.55	0	575	0.00%
2022/01/13	1	18.90	10	18.85	18.90	-9	569	-1.58%
2022/01/12	62	18.99	0	0.00	18.95	62	567	10.92%
2022/01/11	50	19.00	0	0.00	18.80	50	569	8.78%
2022/01/10	0	0.00	7	18.89	18.95	-7	564	-1.24%
2022/01/07	13	19.04	0	0.00	18.90	13	539	2.41%
2022/01/06	0	0.00	1	19.10	19.15	-1	531	-0.19%
2022/01/03	0	0.00	1	19.50	19.50	-1	527	-0.19%
2021/12/29	3	19.50	16	19.45	19.65	-13	523	-2.48%
2021/12/28	23	19.47	10	19.40	19.65	13	517	2.51%
2021/12/27	15.1	19.63	1	19.65	19.45	14.1	445	3.15%
2021/12/24	1	19.60	2	19.50	19.65	-1	431	-0.23%
2021/12/23	21	19.26	0	0.00	19.25	21	412	5.09%
2021/12/17	0	0.00	2	19.00	19.00	-2	416	-0.48%
2021/12/14	56	19.22	0	0.00	19.15	56	410	13.64%
2021/12/13	50	19.18	0	0.00	19.35	50	405	12.32%
2021/12/09	2	19.20	1	19.10	19.10	1	400	0.25%
2021/12/06	0	0.00	2	18.85	18.80	-2	397	-0.50%
2021/12/02	0	18.70	0	0.00	18.70	0	400	0.00%
2021/11/30	0	0.00	1	18.85	19.00	-1	403	-0.25%
2021/11/29	2.1	18.30	1	18.40	18.65	1.1	397	0.28%
2021/11/23	2	19.00	0	0.00	18.95	2	384	0.52%
2021/11/22	0	0.00	1	18.90	19.10	-1	381	-0.26%
2021/11/19	4	18.89	0	0.00	18.80	4	381	1.05%
2021/11/12	61	18.78	0	0.00	18.80	61	384	15.85%
2021/11/11	50	18.82	0	0.00	18.65	50	386	12.94%
2021/11/09	1	18.80	1	18.75	18.60	0	390	0.00%
2021/11/08	0.3	18.65	0	0.00	18.50	0.3	386	0.08%
2021/11/05	0	0.00	3	18.58	18.50	-3	392	-0.76%
2021/11/04	0.1	18.75	3	18.67	18.55	-2.9	392	-0.74%
2021/11/01	0	0.00	2	18.75	18.50	-2	397	-0.50%
2021/10/29	0	0.00	2	18.40	18.40	-2	393	-0.51%
2021/10/28	2	18.40	9	18.51	18.40	-7	395	-1.77%
2021/10/27	0	0.00	2	18.23	18.25	-2	423	-0.47%
2021/10/26	1	18.60	10	18.35	18.40	-9	428	-2.10%
2021/10/25	7	18.50	0	0.00	18.55	7	428	1.63%
2021/10/22	0	0.00	5	17.84	17.70	-5	416	-1.20%
2021/10/13	70	17.62	0	0.00	17.45	70	510	13.70%
2021/10/12	63	17.78	0	0.00	17.35	63	530	11.87%
2021/10/07	0	0.00	1	17.45	17.40	-1	591	-0.17%
2021/10/06	1	17.05	5	17.12	17.00	-4	667	-0.60%
2021/10/05	0	0.00	1	16.95	17.15	-1	711	-0.14%
2021/10/01	2	17.40	2	17.35	17.35	0	766	0.00%
2021/09/29	0.2	17.75	0	0.00	17.60	0.2	1,568	0.01%
2021/09/28	0	0.00	1	17.90	17.80	-1	1,807	-0.06%
2021/09/22	0	0.00	1	17.25	17.45	-1	1,963	-0.05%
2021/09/16	0	0.00	1	17.90	17.85	-1	2,020	-0.05%
2021/09/14	225	17.95	0	0.00	17.95	225	2,066	10.89%	大買/鉅額交易
2021/09/13	200	17.82	0	0.00	17.75	200	2,082	9.61%	大買/鉅額交易
2021/09/10	0	0.00	1	17.40	17.40	-1	2,093	-0.05%
2021/09/07	2	17.38	0	0.00	17.45	2	2,155	0.09%
2021/09/06	2	17.68	0	0.00	17.50	2	2,164	0.09%
2021/09/03	0	0.00	1	17.80	17.75	-1	2,174	-0.05%
2021/08/27	0	0.00	1	17.95	17.85	-1	2,469	-0.04%
2021/08/24	1	17.95	0	0.00	17.70	1	2,592	0.04%
2021/08/23	0	0.00	0	18.00	18.25	0	2,653	0.00%
2021/08/20	1	17.65	0	0.00	17.50	1	2,891	0.03%
2021/08/19	3	17.80	0	0.00	17.70	3	3,087	0.10%
2021/08/17	1	18.00	0	0.00	17.90	1	3,105	0.03%
2021/08/16	2	18.05	3	18.40	18.05	-1	3,114	-0.03%
2021/08/12	61	18.82	0	0.00	18.70	61	3,129	1.95%
2021/08/11	52	18.92	0	0.00	18.60	52	3,144	1.65%
2021/08/06	0	0.00	4	19.00	19.05	-4	3,234	-0.12%
2021/08/05	2	19.15	7	19.20	19.10	-5	3,274	-0.15%
2021/08/04	0	0.00	2	19.25	19.35	-2	3,341	-0.06%
2021/08/03	0	19.15	0	0.00	18.90	0	3,396	0.00%
2021/08/02	0	0.00	1	19.10	19.05	-1	3,433	-0.03%
2021/07/29	1	18.90	0	0.00	18.90	1	3,500	0.03%
2021/07/28	1	18.80	3	18.85	18.80	-2	3,558	-0.06%
2021/07/27	0	0.00	1	19.20	19.15	-1	3,706	-0.03%
2021/07/26	2	19.55	0	0.00	19.50	2	4,117	0.05%
2021/07/22	0	0.00	4	19.20	19.05	-4	4,587	-0.09%
2021/07/21	2	18.93	45	19.17	18.90	-43	4,622	-0.93%
2021/07/20	2.2	19.68	2	19.68	19.60	0.2	4,624	0.00%
2021/07/19	1	19.80	5	19.90	19.90	-4	4,637	-0.09%
2021/07/16	2	20.20	31	20.11	20.05	-29	4,709	-0.62%
2021/07/15	0.1	20.30	9	20.37	20.40	-8.9	4,795	-0.19%
2021/07/14	32.3	20.30	5	20.13	20.30	27.3	4,823	0.57%
2021/07/13	69	22.62	10	22.43	22.30	59	4,827	1.22%
2021/07/12	45	22.65	36	22.58	22.65	9	4,784	0.19%
2021/07/09	1	22.45	1	22.35	22.35	0	4,782	0.00%
2021/07/08	6	22.58	26	22.58	22.35	-20	4,827	-0.41%
2021/07/07	53	22.43	22	22.38	22.30	31	4,848	0.64%
2021/07/06	130	23.41	118.1	23.11	22.95	12	4,881	0.24%	大買/大賣/
2021/07/05	114	23.48	93	23.22	23.60	21	4,352	0.48%	大買/
2021/07/02	6	21.72	6	21.73	21.90	0	4,526	0.00%
2021/07/01	6.1	21.39	6	21.48	21.30	0.1	4,522	0.00%
2021/06/30	15	21.59	20	21.64	21.75	-5	4,530	-0.11%
2021/06/29	41	21.75	10	21.59	21.30	31	4,539	0.68%
2021/06/28	10	21.43	8	21.58	21.75	2	4,504	0.04%
2021/06/25	4	21.44	0	0.00	21.20	4	4,478	0.09%
2021/06/24	4	21.46	3	21.48	21.45	1	4,482	0.02%
2021/06/23	1	21.20	0	0.00	21.35	1	4,472	0.02%
2021/06/22	2	20.80	1	20.95	20.90	1	4,458	0.02%
2021/06/21	2	20.85	22	20.88	20.75	-20	4,450	-0.45%
2021/06/18	0	0.00	4	21.20	21.20	-4	4,462	-0.09%
2021/06/17	2	21.25	2	21.20	21.35	0	4,476	0.00%
2021/06/16	6	21.15	11	21.10	21.05	-5	4,491	-0.11%
2021/06/15	48	20.91	0	0.00	20.70	48	4,511	1.06%
2021/06/11	43	21.06	5	20.92	20.80	38	4,528	0.84%
2021/06/10	0	0.00	5	20.66	20.85	-5	4,675	-0.11%
2021/06/09	7	21.31	8	21.31	21.05	-1	4,756	-0.02%
2021/06/08	6	21.20	3	21.27	21.25	3	4,730	0.06%
2021/06/07	43	21.65	33	21.62	21.25	10	4,769	0.21%
2021/06/04	3	20.82	2	21.10	20.75	1	4,629	0.02%
2021/06/03	0	0.00	3	21.00	21.00	-3	4,604	-0.07%
2021/06/02	5	21.10	8	21.12	21.05	-3	4,601	-0.07%
2021/06/01	18	21.61	12	21.45	21.40	6	4,571	0.13%
2021/05/31	10	21.06	13	21.06	21.05	-3	4,505	-0.07%
2021/05/28	213	21.96	184	21.69	21.50	29	4,458	0.65%	大買/大賣/
2021/05/27	64	20.44	70	20.81	21.55	-6	4,222	-0.14%
2021/05/26	1	19.50	5	19.53	19.60	-4	4,042	-0.10%
2021/05/25	8	19.78	7	19.64	19.55	1	4,190	0.02%
2021/05/24	0	0.00	1	19.50	19.20	-1	4,237	-0.02%
2021/05/21	2	18.90	0	0.00	19.00	2	4,241	0.05%
2021/05/20	1	18.85	8	18.98	18.75	-7	4,252	-0.16%
2021/05/19	7	19.49	6	19.12	19.15	1	4,252	0.02%
2021/05/18	1	19.05	0	0.00	19.10	1	4,252	0.02%
2021/05/17	10.2	18.02	50	18.04	17.65	-39.8	4,242	-0.94%
2021/05/14	7	19.64	0	0.00	18.90	7	4,212	0.17%
2021/05/13	36	18.88	7	18.91	18.80	29	4,174	0.69%
2021/05/12	8	18.99	22	19.11	18.75	-14	4,131	-0.34%
2021/05/11	23	20.46	2	20.55	20.10	21	4,059	0.52%
2021/05/10	19	21.78	11	21.73	21.60	8	3,997	0.20%
2021/05/07	20	21.85	14	22.10	22.10	6	3,960	0.15%
2021/05/06	11	21.81	6	21.85	21.50	5	3,907	0.13%
2021/05/05	18	22.11	35	21.98	21.75	-17	3,864	-0.44%
2021/05/04	18	22.46	52	22.11	22.05	-34	3,804	-0.89%
2021/05/03	186	24.67	73	24.31	23.75	113	3,655	3.09%	大買/鉅額交易
2021/04/29	64	25.51	21.2	25.57	25.60	42.8	3,242	1.32%
2021/04/28	48	22.66	34.2	22.78	23.30	13.8	2,957	0.47%
2021/04/27	0	0.00	2	22.00	21.75	-2	2,788	-0.07%
2021/04/26	11	21.44	0	0.00	21.60	11	2,747	0.40%
2021/04/23	1	21.25	1	21.05	21.25	0	2,733	0.00%
2021/04/22	9.1	21.92	10	21.56	21.25	-0.9	2,722	-0.03%
2021/04/21	10	22.19	63	22.13	22.00	-53	2,647	-2.00%
2021/04/20	2	21.70	9	21.76	21.75	-7	2,551	-0.27%
2021/04/19	2.1	21.64	6	21.68	21.50	-3.9	2,527	-0.15%
2021/04/16	1.2	21.66	0	0.00	21.60	1.2	2,477	0.05%
2021/04/15	15.1	21.73	6	21.73	21.60	9.1	2,457	0.37%
2021/04/14	18.1	21.18	17	20.98	21.60	1.1	2,439	0.05%
2021/04/13	35	21.88	15	21.88	21.50	20	2,501	0.80%
2021/04/12	15.1	22.28	30	22.03	22.00	-14.9	2,494	-0.60%
2021/04/09	193	22.37	163	22.58	22.45	30	2,428	1.24%	大買/大賣/
2021/04/08	165	21.80	121	21.99	22.35	44	2,236	1.97%	大買/大賣/
2021/04/07	0	0.00	10	20.23	20.35	-10	1,860	-0.54%
2021/04/06	7	20.07	3	20.05	20.05	4	1,915	0.21%
2021/04/01	2	20.18	47	20.30	20.15	-45	1,922	-2.34%
2021/03/31	0	0.00	2	20.00	20.00	-2	1,872	-0.11%
2021/03/30	1	20.00	3	20.05	20.05	-2	1,898	-0.11%
2021/03/29	0	20.00	0	0.00	20.00	0	1,931	0.00%
2021/03/26	1	19.90	0	0.00	19.90	1	1,924	0.05%
2021/03/25	5.2	19.81	0	0.00	19.90	5.2	1,931	0.27%
2021/03/24	4	19.78	13	19.85	19.80	-9	1,945	-0.46%
2021/03/23	1	20.00	2	20.10	19.90	-1	1,939	-0.05%
2021/03/22	15	20.14	2	20.08	20.15	13	1,923	0.68%
2021/03/19	1	19.90	10	20.07	20.05	-9	1,925	-0.47%
2021/03/18	1	19.50	2	20.10	19.80	-1	1,908	-0.05%
2021/03/17	7	19.84	5	19.91	19.85	2	1,891	0.11%
2021/03/16	75	20.24	176	20.12	19.90	-101	1,899	-5.32%	大賣/
2021/03/15	6	20.29	21	19.90	20.20	-15	1,774	-0.85%
2021/03/12	13	19.68	1	19.55	19.50	12	1,701	0.71%
2021/03/11	8	19.77	9	19.74	19.75	-1	1,740	-0.06%
2021/03/10	159	19.53	4	19.46	19.40	155	1,785	8.68%	大買/鉅額交易
2021/03/09	6	19.35	0	0.00	19.35	6	1,826	0.33%
2021/03/08	3	19.30	1	19.25	19.15	2	2,108	0.09%
2021/03/05	0	0.00	1	19.15	19.10	-1	2,193	-0.05%
2021/03/04	0	0.00	2	19.30	19.15	-2	2,208	-0.09%
2021/03/02	5	19.14	0	0.00	19.05	5	2,247	0.22%
2021/02/26	3	19.10	2.4	19.16	19.10	0.6	2,251	0.03%
2021/02/25	30.4	19.51	4	19.49	19.40	26.4	2,254	1.17%
2021/02/24	7	19.41	13	19.42	19.40	-6	2,128	-0.28%
2021/02/23	0	0.00	11	19.11	19.10	-11	2,228	-0.49%
2021/02/22	0	0.00	4	19.00	19.00	-4	2,265	-0.18%
2021/02/19	0	0.00	3	18.67	18.85	-3	2,257	-0.13%
2021/02/18	0	0.00	2	18.50	18.60	-2	2,259	-0.09%
2021/02/17	0	0.00	3	18.33	18.40	-3	2,251	-0.13%
2021/02/04	0	0.00	3	17.75	18.05	-3	2,251	-0.13%
2021/02/01	0	0.00	5	17.60	17.70	-5	2,299	-0.22%
2021/01/29	0	0.00	3	17.97	17.60	-3	2,320	-0.13%
2021/01/27	0	0.00	5	18.05	18.00	-5	2,349	-0.21%
2021/01/26	0	0.00	5	17.90	17.90	-5	2,353	-0.21%
2021/01/25	1	17.95	0	0.00	17.80	1	2,366	0.04%
2021/01/22	2	17.65	5	17.65	17.65	-3	2,369	-0.13%
2021/01/21	1	17.70	13	17.76	17.70	-12	2,388	-0.50%
2021/01/20	7	18.30	4	17.80	17.65	3	2,404	0.12%
2021/01/18	10	18.00	12	18.22	18.20	-2	2,668	-0.07%
2021/01/15	5	18.10	27	18.17	18.05	-22	2,658	-0.83%
2021/01/14	0	0.00	1	18.45	18.30	-1	2,721	-0.04%
2021/01/11	0	0.00	3	18.45	18.55	-3	2,714	-0.11%
2021/01/07	1	18.70	5	18.36	18.55	-4	2,712	-0.15%
2021/01/06	24	19.19	41	19.00	18.50	-17	2,699	-0.63%
2021/01/05	8	19.58	7	19.51	19.60	1	2,578	0.04%
2021/01/04	9	19.28	2	19.30	19.20	7	2,550	0.27%
2020/12/31	0	0.00	13	19.15	19.25	-13	2,533	-0.51%
2020/12/30	11	19.48	2.8	19.51	19.30	8.2	2,521	0.32%
2020/12/29	46	19.67	18	19.69	19.60	28	2,491	1.12%
2020/12/28	2	19.28	1	19.20	19.40	1	2,415	0.04%
2020/12/24	9	19.17	24	19.18	19.05	-15	2,363	-0.63%
2020/12/23	11	19.08	24	19.08	18.95	-13	2,328	-0.56%
2020/12/21	3	18.43	1	18.45	18.50	2	2,323	0.09%
2020/12/18	0	0.00	1	18.85	18.60	-1	2,317	-0.04%
2020/12/15	2	19.10	8	19.06	18.85	-6	2,315	-0.26%
2020/12/14	2	18.90	0	0.00	18.90	2	2,294	0.09%
2020/12/11	4	18.59	0	0.00	18.60	4	2,304	0.17%
2020/12/10	1	18.80	2	18.70	18.85	-1	2,309	-0.04%
2020/12/09	0	0.00	17	18.96	18.90	-17	2,300	-0.74%
2020/12/08	1	19.10	10	19.18	19.00	-9	2,314	-0.39%
2020/12/07	12	19.71	51	19.10	19.15	-39	2,370	-1.64%
2020/12/04	51	19.34	74	19.51	19.40	-23	2,337	-0.98%
2020/12/03	13	19.15	10	19.10	18.95	3	2,289	0.13%
2020/12/02	150	19.38	198	19.45	19.35	-48	2,496	-1.92%	大買/大賣/
2020/12/01	57	18.83	40	18.83	18.85	17	2,272	0.75%
2020/11/30	3	18.30	4	18.30	18.25	-1	2,285	-0.04%
2020/11/27	3	18.45	8	18.53	18.20	-5	2,296	-0.22%
2020/11/26	5	18.00	6	17.97	18.05	-1	2,277	-0.04%
2020/11/25	8	17.96	0	0.00	17.95	8	2,311	0.35%
2020/11/24	1	18.20	2	18.25	17.95	-1	2,377	-0.04%
2020/11/23	2	18.15	8	18.18	18.20	-6	2,580	-0.23%
2020/11/20	33	18.50	124	18.44	18.50	-91	2,610	-3.49%	大賣/
2020/11/19	5	18.00	18	17.74	18.10	-13	2,680	-0.49%
2020/11/18	0	0.00	6	17.43	17.40	-6	2,697	-0.22%
2020/11/17	5	17.50	189	17.47	17.40	-184	2,738	-6.72%	大賣/鉅額交易
2020/11/16	1	17.65	10	17.67	17.65	-9	2,791	-0.32%
2020/11/12	1	17.75	24	17.80	17.75	-23	2,827	-0.81%
2020/11/11	4	17.59	3	17.67	17.70	1	2,842	0.04%
2020/11/10	5	17.52	0	0.00	17.50	5	2,866	0.17%
2020/11/09	0	0.00	4	17.81	17.85	-4	2,871	-0.14%
2020/11/06	4	17.83	1	17.60	17.60	3	2,873	0.10%
2020/11/05	3	17.60	0	0.00	17.65	3	2,898	0.10%
2020/11/04	21	17.45	3	17.53	17.45	18	2,989	0.60%
2020/11/02	5	17.22	4	17.26	17.30	1	3,058	0.03%
2020/10/30	12	17.40	7	17.34	17.30	5	3,080	0.16%
2020/10/29	11	17.42	7	17.47	17.40	4	3,087	0.13%
2020/10/28	8	17.92	2	18.20	17.80	6	3,088	0.19%
2020/10/27	12	18.48	15	18.49	18.45	-3	3,093	-0.10%
2020/10/26	120	18.48	129	18.81	18.85	-9	3,057	-0.30%	大買/大賣/
2020/10/23	0	0.00	4	17.60	17.55	-4	2,861	-0.14%
2020/10/22	37	17.90	42	17.84	17.70	-5	2,910	-0.17%
2020/10/21	0	0.00	2	17.35	17.40	-2	2,857	-0.07%
2020/10/20	1	17.05	4	17.16	17.15	-3	2,885	-0.10%
2020/10/19	2	16.90	1	17.00	17.00	1	2,915	0.03%
2020/10/16	7	17.05	0	0.00	16.90	7	2,981	0.23%
2020/10/15	5	17.20	2	17.30	17.15	3	3,021	0.10%
2020/10/14	0	0.00	1	17.20	17.20	-1	3,071	-0.03%
2020/10/13	0	0.00	1	16.95	16.90	-1	3,122	-0.03%
2020/10/08	2	17.35	0	0.00	17.35	2	3,200	0.06%
2020/10/06	0	0.00	2	17.40	17.40	-2	3,351	-0.06%
2020/10/05	0	0.00	1	17.25	17.20	-1	3,488	-0.03%
2020/09/29	0	0.00	13	17.32	17.20	-13	3,797	-0.34%
2020/09/28	0	0.00	5	17.23	17.25	-5	3,968	-0.13%
2020/09/25	6	17.04	88	17.06	17.05	-82	4,181	-1.96%
2020/09/24	5	17.40	15	17.21	17.25	-10	4,571	-0.22%
2020/09/23	5	17.84	2	17.70	17.75	3	4,840	0.06%
2020/09/22	6	17.83	6	17.83	17.85	0	4,888	0.00%
2020/09/21	2	18.10	5	18.10	18.10	-3	4,930	-0.06%
2020/09/18	0	0.00	3	18.20	18.25	-3	5,073	-0.06%
2020/09/17	12	18.20	9	18.18	18.15	3	5,106	0.06%
2020/09/16	20	18.07	18	18.18	18.15	2	5,180	0.04%
2020/09/15	9	18.19	5	18.60	18.15	4	5,230	0.08%
2020/09/14	5	18.36	4	18.31	18.35	1	5,263	0.02%
2020/09/11	19	18.49	7	18.66	18.45	12	5,326	0.23%
2020/09/10	25	19.22	21	19.02	18.95	4	5,344	0.07%
2020/09/09	14	19.61	2	19.75	19.70	12	5,538	0.22%
2020/09/08	8	19.93	9	19.97	20.00	-1	5,905	-0.02%
2020/09/07	86	20.10	146	20.19	20.05	-60	5,972	-1.00%	大賣/
2020/09/04	84	19.39	18	19.28	19.55	66	5,870	1.12%
2020/09/03	26.3	19.40	18	19.31	19.05	8.3	5,836	0.14%
2020/09/02	8.3	18.97	16	18.98	18.90	-7.7	5,857	-0.13%
2020/09/01	4	18.90	1	18.95	18.95	3	6,212	0.05%
2020/08/31	18	19.00	10	19.04	19.00	8	6,229	0.13%
2020/08/28	8	19.51	18	19.47	19.40	-10	6,233	-0.16%
2020/08/27	164	19.60	177	19.59	19.55	-13	6,276	-0.21%	大買/大賣/
2020/08/26	19	18.83	56	18.82	18.80	-37	6,137	-0.60%
2020/08/25	126	19.34	184	19.36	19.20	-58	6,329	-0.92%	大買/大賣/
2020/08/24	91	18.60	18	18.74	18.75	73	6,346	1.15%
2020/08/21	13	17.88	17	17.79	17.80	-4	6,364	-0.06%
2020/08/20	24	17.17	0	0.00	17.20	24	6,475	0.37%
2020/08/19	2	18.33	1	18.35	18.25	1	6,587	0.02%
2020/08/18	11	18.54	2	18.73	18.45	9	6,784	0.13%
2020/08/17	269	18.89	14	18.98	18.85	255	7,066	3.61%	大買/鉅額交易
2020/08/14	8	18.62	2	18.35	18.55	6	7,458	0.08%
2020/08/13	3	18.07	10	18.00	18.20	-7	7,502	-0.09%
2020/08/12	0	0.00	7	18.06	18.10	-7	7,534	-0.09%
2020/08/11	15	18.43	370	18.26	18.15	-355	7,671	-4.63%	大賣/鉅額交易
2020/08/10	102	18.81	150	19.11	18.75	-48	7,688	-0.62%	大買/大賣/
2020/08/07	1	19.05	18	19.06	19.10	-17	7,731	-0.22%
2020/08/06	12	19.15	166	19.30	18.90	-154	7,847	-1.96%	大賣/鉅額交易
2020/08/05	30	19.07	16	19.09	19.05	14	7,835	0.18%
2020/08/04	116	18.76	82	18.62	18.65	34	7,950	0.43%	大買/
2020/08/03	1	18.65	4	18.83	18.60	-3	7,981	-0.04%
2020/07/31	16	18.69	2	18.75	18.90	14	8,082	0.17%
2020/07/30	5	18.48	1	18.45	18.55	4	8,126	0.05%
2020/07/29	7	18.05	50	17.92	18.25	-43	8,329	-0.52%
2020/07/28	69	17.58	31	17.92	17.40	38	8,384	0.45%
2020/07/27	9	18.16	9	18.20	18.10	0	8,407	0.00%
2020/07/24	24	18.73	26	18.67	18.60	-2	8,508	-0.02%
2020/07/23	4	19.45	2	19.58	19.15	2	8,632	0.02%
2020/07/22	38	19.61	43	19.54	19.55	-5	8,781	-0.06%
2020/07/21	34	19.05	17	19.13	19.05	17	9,131	0.19%
2020/07/20	77	19.29	16	19.21	19.20	61	9,314	0.65%
2020/07/17	112	19.08	207	19.07	18.55	-95	9,746	-0.97%	大買/大賣/
2020/07/16	118	19.21	29	19.30	19.25	89	10,323	0.86%	大買/
2020/07/15	65	19.46	74	19.44	19.30	-9	10,635	-0.08%
2020/07/14	70	19.83	203	19.84	19.40	-133	10,705	-1.24%	大賣/鉅額交易
2020/07/13	219	19.97	141	19.84	20.20	78	10,740	0.73%	大買/大賣/
2020/07/10	140	20.61	106	20.68	19.95	34	10,684	0.32%	大買/大賣/
2020/07/09	401	22.03	184	21.79	21.50	217	10,603	2.05%	大買/大賣/鉅額交易
2020/07/08	150	22.93	140	23.42	22.85	10	10,605	0.09%	大買/大賣/
2020/07/07	173	24.01	484	24.03	23.50	-311	10,621	-2.93%	大買/大賣/鉅額交易
2020/07/06	155	24.87	266	24.94	25.00	-111	10,509	-1.06%	大買/大賣/鉅額交易
2020/07/03	424	24.48	458	24.51	23.95	-34	10,333	-0.33%	大買/大賣/
2020/07/02	210	22.23	115	22.41	23.35	95	10,042	0.95%	大買/大賣/
2020/07/01	62	21.32	60	21.37	21.25	2	9,761	0.02%
2020/06/30	95	21.21	196	21.30	21.20	-101	9,738	-1.04%	大賣/鉅額交易
2020/06/29	150	21.21	102	21.26	21.30	48	9,738	0.49%	大買/大賣/
2020/06/24	143	20.91	244	20.92	20.85	-101	9,641	-1.05%	大買/大賣/鉅額交易
2020/06/23	80	20.93	210	20.87	20.90	-130	9,664	-1.35%	大賣/鉅額交易
2020/06/22	155	20.89	107	20.85	21.00	48	9,658	0.50%	大買/大賣/
2020/06/19	107	20.84	203	20.80	20.80	-96	9,630	-1.00%	大買/大賣/
2020/06/18	100	20.99	226	20.95	20.80	-126	9,591	-1.31%	大賣/鉅額交易
2020/06/17	45	20.78	40	20.84	20.85	5	9,527	0.05%
2020/06/16	335	21.35	473	21.17	20.95	-138	9,487	-1.45%	大買/大賣/鉅額交易
2020/06/15	305	20.57	197	20.65	21.10	108	9,285	1.16%	大買/大賣/鉅額交易
2020/06/12	226	19.47	311	19.50	19.70	-85	8,905	-0.95%	大買/大賣/
2020/06/11	135	20.36	367	20.14	19.90	-232	8,804	-2.63%	大買/大賣/鉅額交易
2020/06/10	59	20.56	178	20.60	20.50	-119	8,659	-1.37%	大賣/鉅額交易
2020/06/09	87	20.63	276	20.59	20.65	-189	8,688	-2.18%	大賣/鉅額交易
2020/06/08	789	21.06	488	21.00	21.05	301	8,589	3.50%	大買/大賣/鉅額交易
2020/06/05	93	20.41	26	20.58	20.55	67	8,258	0.81%
2020/06/04	109	20.33	60	20.41	20.35	49	8,228	0.60%	大買/
2020/06/03	171	20.63	112	20.42	20.60	59	8,195	0.72%	大買/大賣/
2020/06/02	69	20.28	77	20.27	20.25	-8	8,086	-0.10%
2020/06/01	316	20.93	205	20.78	20.60	111	8,010	1.39%	大買/大賣/鉅額交易
2020/05/29	223	20.15	152	20.59	20.60	71	7,763	0.91%	大買/大賣/
2020/05/28	126	19.79	125	19.66	19.45	1	7,515	0.01%	大買/大賣/
2020/05/27	180	20.17	72	20.10	19.90	108	7,435	1.45%	大買/鉅額交易
2020/05/26	348	20.81	72	20.72	20.45	276	7,286	3.79%	大買/鉅額交易
2020/05/25	261	20.24	218	20.01	20.70	43	7,111	0.60%	大買/大賣/
2020/05/22	264	20.45	168	20.51	20.15	96	6,900	1.39%	大買/大賣/
2020/05/21	373	19.90	112	19.95	20.30	261	6,596	3.96%	大買/大賣/鉅額交易
2020/05/20	125	19.23	10	19.25	19.15	115	6,176	1.86%	大買/鉅額交易
2020/05/19	156	19.04	32	19.05	19.05	124	6,098	2.03%	大買/鉅額交易
2020/05/18	58	19.23	20	19.38	19.15	38	6,043	0.63%
2020/05/15	5	18.96	16	18.95	19.00	-11	5,885	-0.19%
2020/05/14	67	19.33	22	19.25	18.95	45	5,823	0.77%
2020/05/13	149	19.12	74	18.98	19.10	75	5,679	1.32%	大買/
2020/05/12	2	18.25	6	18.39	18.50	-4	5,549	-0.07%
2020/05/11	70	18.66	59	18.38	18.10	11	5,497	0.20%
2020/05/08	5	18.95	1	18.90	18.90	4	5,349	0.07%
2020/05/07	7	19.07	39	19.10	18.95	-32	5,306	-0.60%
2020/05/06	39	19.18	18	19.19	18.90	21	5,194	0.40%
2020/05/05	193	19.24	266	19.43	19.05	-73	5,125	-1.42%	大買/大賣/
2020/05/04	51	19.04	14	19.04	18.90	37	4,912	0.75%
2020/04/30	14	18.89	58	18.93	18.80	-44	4,829	-0.91%
2020/04/29	28	19.09	11	19.11	18.90	17	4,776	0.36%
2020/04/28	46	19.13	26	19.15	18.90	20	4,663	0.43%
2020/04/27	19	19.08	71	19.01	19.00	-52	4,543	-1.14%
2020/04/24	231	19.78	246	19.76	19.10	-15	4,360	-0.34%	大買/大賣/
2020/04/23	39	19.49	40	19.35	19.30	-1	3,943	-0.03%
2020/04/22	191	19.58	215	19.45	19.70	-24	3,709	-0.65%	大買/大賣/
2020/04/21	312	19.05	258	19.29	19.55	54	3,222	1.68%	大買/大賣/
2020/04/20	108	18.09	95	18.09	17.80	13	2,589	0.50%	大買/
2020/04/17	39	17.65	2	17.60	17.35	37	2,242	1.65%
2020/04/16	13	17.22	29	17.47	17.85	-16	2,111	-0.76%
2020/04/15	10	16.91	28	17.14	16.90	-18	2,017	-0.89%
2020/04/14	26	17.06	25	17.11	17.10	1	1,991	0.05%
2020/04/13	122	17.34	215	17.21	17.00	-93	1,935	-4.81%	大買/大賣/
2020/04/10	183	17.09	58	17.31	17.40	125	1,780	7.02%	大買/鉅額交易
2020/04/09	8	16.57	4	16.60	16.90	4	1,645	0.24%
2020/04/08	10	16.39	56	16.50	16.30	-46	1,590	-2.89%
2020/04/07	39	16.44	69	16.34	16.55	-30	1,564	-1.92%
2020/04/06	7	15.87	10	15.80	16.00	-3	1,441	-0.21%
2020/04/01	21	15.98	10	15.90	16.00	11	1,447	0.76%
2020/03/31	20	15.95	21	15.90	16.00	-1	1,421	-0.07%
2020/03/30	30	15.59	2	15.70	15.85	28	1,366	2.05%
2020/03/27	59	16.08	10	15.68	15.50	49	1,320	3.71%
2020/03/26	21	15.47	4	15.86	16.00	17	1,258	1.35%
2020/03/25	5	15.25	6	15.08	15.15	-1	1,190	-0.08%
2020/03/24	0	0.00	1	14.00	14.00	-1	1,144	-0.09%
2020/03/20	0	0.00	182	12.69	12.80	-182	1,109	-16.41%	大賣/鉅額交易
2020/03/19	21	11.74	15	11.90	11.70	6	1,093	0.55%
2020/03/18	3	13.10	150	13.25	13.00	-147	1,047	-14.03%	大賣/鉅額交易
2020/03/17	5	13.20	1	13.35	13.20	4	1,055	0.38%
2020/03/16	4	13.45	10	13.95	13.45	-6	1,062	-0.56%
2020/03/13	5	13.52	200	13.48	13.65	-195	1,071	-18.19%	大賣/鉅額交易
2020/03/12	2	15.00	79	14.96	14.90	-77	1,017	-7.57%
2020/03/11	8	15.80	40	15.73	15.70	-32	995	-3.21%
2020/03/10	12	15.30	2	15.50	15.50	10	951	1.05%
2020/03/09	13	15.51	0	0.00	15.50	13	957	1.36%
2020/03/06	26	15.52	0	0.00	15.75	26	959	2.71%
2020/03/05	7	15.30	0	0.00	15.30	7	993	0.70%
2020/03/04	1	14.80	0	0.00	14.85	1	1,015	0.10%
2020/03/03	7	15.10	0	0.00	14.95	7	1,027	0.68%
2020/03/02	0	0.00	35	14.61	14.70	-35	1,048	-3.34%
2020/02/27	33	15.04	0	0.00	14.95	33	1,068	3.09%
2020/02/26	35	15.33	5	15.32	15.35	30	1,138	2.64%
2020/02/25	0	0.00	5	15.30	15.35	-5	1,353	-0.37%
2020/02/24	3	15.42	20	15.60	15.40	-17	1,390	-1.22%
2020/02/21	12	15.90	0	0.00	15.90	12	1,402	0.86%
2020/02/20	18	15.89	0	0.00	15.90	18	1,431	1.26%
2020/02/19	5	15.75	0	0.00	15.75	5	1,562	0.32%
2020/02/17	4	15.69	0	0.00	15.70	4	1,673	0.24%
2020/02/13	27	15.82	0	0.00	15.80	27	1,698	1.59%
2020/02/12	5	15.80	12	15.65	15.80	-7	1,708	-0.41%
2020/02/11	0	0.00	5	15.30	15.45	-5	1,718	-0.29%
2020/02/10	10	15.10	0	0.00	15.05	10	1,741	0.57%
2020/02/07	8	15.29	0	0.00	15.20	8	1,838	0.44%
2020/02/06	10	15.65	0	0.00	15.60	10	1,875	0.53%
2020/02/05	2	15.55	0	0.00	15.35	2	1,942	0.10%
2020/02/04	9	15.53	0	0.00	15.50	9	1,940	0.46%
2020/02/03	2	14.65	66	14.93	15.00	-64	1,946	-3.29%
2020/01/31	25	15.62	44	15.75	15.75	-19	1,929	-0.98%
2020/01/30	43	15.76	13	16.02	15.60	30	1,940	1.55%
2020/01/16	1	17.05	0	0.00	17.05	1	1,927	0.05%
2020/01/15	15	17.25	0	0.00	17.10	15	1,933	0.78%
2020/01/14	2	17.20	0	0.00	17.10	2	1,948	0.10%
2020/01/13	3	16.75	28	16.76	16.80	-25	1,948	-1.28%
2020/01/10	1	16.75	19	16.80	16.75	-18	1,947	-0.92%
2020/01/09	4	16.81	0	0.00	16.90	4	1,965	0.20%
2020/01/08	3	16.82	1	17.00	16.70	2	2,028	0.10%
2020/01/07	3	17.10	0	0.00	17.15	3	2,038	0.15%
2020/01/06	25	17.29	11	17.25	17.20	14	2,047	0.68%
2020/01/03	7	17.70	26	17.63	17.60	-19	2,059	-0.92%
2020/01/02	2	17.65	0	0.00	17.65	2	2,071	0.10%
2019/12/31	3	17.63	1	17.60	17.60	2	2,072	0.10%
2019/12/30	3	17.92	26	17.97	17.85	-23	2,065	-1.11%
2019/12/27	0	0.00	1	17.95	17.95	-1	2,064	-0.05%
2019/12/26	4	17.65	2.1	17.64	17.65	1.9	2,052	0.09%
2019/12/24	2	17.60	13	17.61	17.60	-11	2,102	-0.52%
2019/12/23	3	17.67	0	0.00	17.70	3	2,130	0.14%
2019/12/20	0	0.00	6	17.72	17.75	-6	2,188	-0.27%
2019/12/19	3	17.82	3	17.70	17.70	0	2,235	0.00%
2019/12/18	0	0.00	5	17.85	17.85	-5	2,251	-0.22%
2019/12/17	0	0.00	1	18.05	17.90	-1	2,275	-0.04%
2019/12/16	6	17.85	1	17.85	17.85	5	2,285	0.22%
2019/12/13	12	17.76	11	17.71	17.65	1	2,321	0.04%
2019/12/12	11	17.93	8	17.95	17.85	3	2,352	0.13%
2019/12/11	0	0.00	20	18.19	18.05	-20	2,361	-0.85%
2019/12/10	9	18.21	53	18.14	18.15	-44	2,403	-1.83%
2019/12/09	3	17.92	6	17.96	17.90	-3	2,465	-0.12%
2019/12/05	5	18.02	8	17.92	17.95	-3	2,811	-0.11%
2019/12/04	8	17.81	0	0.00	17.80	8	2,909	0.27%
2019/12/03	2	18.08	50	18.11	18.05	-48	2,955	-1.62%
2019/12/02	17	18.41	23	18.27	18.05	-6	3,101	-0.19%
2019/11/29	17	18.30	30	18.10	18.05	-13	3,077	-0.42%
2019/11/28	8	18.56	8	18.51	18.50	0	3,067	0.00%
2019/11/27	12	18.48	3	18.75	18.55	9	3,121	0.29%
2019/11/26	0	0.00	28	18.63	18.50	-28	3,207	-0.87%
2019/11/25	37	18.75	74	18.84	18.65	-37	3,204	-1.15%
2019/11/22	170	19.40	54	19.39	19.30	116	3,152	3.68%	大買/鉅額交易
2019/11/21	2	18.65	15	18.72	18.90	-13	2,953	-0.44%
2019/11/20	36	18.35	17	18.30	18.30	19	2,923	0.65%
2019/11/19	8	18.64	4	18.75	18.60	4	2,919	0.14%
2019/11/18	126	19.14	123	19.12	18.75	3	2,904	0.10%	大買/大賣/
2019/11/15	439	18.63	24	18.95	18.85	415	2,830	14.66%	大買/鉅額交易
2019/11/14	8	18.08	1	18.10	18.05	7	2,808	0.25%
2019/11/13	3	18.15	4	18.18	18.20	-1	2,870	-0.03%
2019/11/12	0	0.00	4	17.75	17.75	-4	2,871	-0.14%
2019/11/11	2	17.75	70	17.79	17.60	-68	2,902	-2.34%
2019/11/08	1	18.00	0	0.00	18.00	1	2,903	0.03%
2019/11/07	1	18.05	11	18.15	18.05	-10	2,905	-0.34%
2019/11/06	17	18.81	92	18.88	18.35	-75	2,904	-2.58%
2019/11/05	10	18.55	17	18.55	18.50	-7	2,848	-0.25%
2019/11/04	94	18.49	14	18.56	18.70	80	2,834	2.82%
2019/11/01	6	17.58	4	17.51	17.65	2	2,786	0.07%
2019/10/31	1	17.45	1	17.55	17.40	0	2,832	0.00%
2019/10/30	4	17.48	0.4	17.50	17.60	3.6	2,842	0.13%
2019/10/29	15	17.87	6	17.69	17.65	9	2,885	0.31%
2019/10/28	8	18.18	0	0.00	18.10	8	3,144	0.25%
2019/10/25	18	18.09	5	18.19	18.05	13	3,240	0.40%
2019/10/24	10	18.15	2	18.18	18.20	8	3,246	0.25%
2019/10/23	3	18.10	0	0.00	18.10	3	3,280	0.09%
2019/10/22	3	17.95	3	18.23	18.05	0	3,315	0.00%
2019/10/21	5	18.00	1	18.00	18.00	4	3,322	0.12%
2019/10/18	5	17.89	0	0.00	18.00	5	3,340	0.15%
2019/10/17	10	17.79	10	17.80	17.80	0	3,367	0.00%
2019/10/16	25	17.88	20	17.95	18.00	5	3,559	0.14%
2019/10/15	15	17.19	20	17.11	17.20	-5	3,507	-0.14%
2019/10/14	0	0.00	1	17.45	17.40	-1	3,507	-0.03%
2019/10/09	26	17.39	8	17.41	17.35	18	3,595	0.50%
2019/10/08	37	17.97	2	18.00	17.80	35	3,603	0.97%
2019/10/07	7	18.13	3	18.20	18.05	4	3,644	0.11%
2019/10/04	2	17.95	0	0.00	18.10	2	3,730	0.05%
2019/10/03	1	17.90	0	0.00	17.85	1	3,778	0.03%
2019/10/02	2	17.90	0	0.00	18.00	2	3,838	0.05%
2019/10/01	4	17.96	1	17.80	17.90	3	3,911	0.08%
2019/09/27	20	18.03	6	18.17	17.95	14	4,010	0.35%
2019/09/26	11	18.41	10	18.60	18.60	1	4,055	0.02%
2019/09/25	105	17.95	154	18.02	18.05	-49	4,221	-1.16%	大買/大賣/
2019/09/24	20	18.57	3	18.42	18.35	17	4,346	0.39%
2019/09/23	10	18.82	30	18.80	18.80	-20	4,313	-0.46%
2019/09/20	7	18.96	16	19.05	18.95	-9	4,316	-0.21%
2019/09/19	5	19.17	5	19.10	19.20	0	4,333	0.00%
2019/09/18	15	19.12	12	19.09	19.10	3	4,363	0.07%
2019/09/17	22	19.41	45	19.40	19.20	-23	4,356	-0.53%
2019/09/16	32	20.02	0	0.00	19.85	32	4,339	0.74%
2019/09/12	54.4	20.03	16	20.00	20.25	38.4	4,316	0.89%
2019/09/11	57	20.59	32	20.96	20.15	25	4,256	0.59%
2019/09/10	138	20.62	70	20.76	20.75	68	4,160	1.63%	大買/
2019/09/09	140	20.91	106	20.66	21.45	34	4,002	0.85%	大買/大賣/
2019/09/06	43	19.80	61	19.99	19.95	-18	3,789	-0.47%
2019/09/05	13	19.21	41	19.24	19.75	-28	3,688	-0.76%
2019/09/04	157	19.46	43	19.45	19.00	114	3,656	3.12%	大買/鉅額交易
2019/09/03	45	19.05	3	19.20	19.25	42	3,571	1.18%
2019/09/02	37	18.89	7	18.92	19.00	30	3,562	0.84%
2019/08/30	68	19.20	13	19.45	18.80	55	3,548	1.55%
2019/08/29	38	19.32	17	19.39	19.10	21	3,487	0.60%
2019/08/28	13	18.90	12	19.08	18.90	1	3,390	0.03%
2019/08/27	6	18.76	3	18.85	18.85	3	3,381	0.09%
2019/08/26	1	18.20	0	0.00	18.20	1	3,356	0.03%
2019/08/22	8	18.58	0	0.00	18.50	8	3,410	0.23%
2019/08/21	4	18.70	1	18.70	18.65	3	3,396	0.09%
2019/08/20	49	18.96	5	18.94	18.80	44	3,387	1.30%
2019/08/19	14	18.94	134	18.97	19.00	-120	3,329	-3.60%	大賣/鉅額交易
2019/08/16	16	18.61	17	18.75	18.35	-1	3,256	-0.03%
2019/08/15	6	18.12	7	18.28	18.35	-1	3,190	-0.03%
2019/08/14	40	18.45	20	18.20	18.20	20	3,187	0.63%
2019/08/13	1	17.95	9	18.08	18.15	-8	3,171	-0.25%
2019/08/12	7	17.98	4	18.11	17.95	3	3,156	0.10%
2019/08/08	2	17.95	0	0.00	17.95	2	3,143	0.06%
2019/08/07	26	18.06	28	17.86	17.85	-2	3,139	-0.06%
2019/08/06	5	17.09	3	16.73	17.50	2	3,111	0.06%
2019/08/05	100	17.25	10	17.31	17.10	90	3,107	2.90%
2019/08/02	0	0.00	6	17.33	17.25	-6	3,108	-0.19%
2019/08/01	4	17.78	4	17.75	17.80	0	3,106	0.00%
2019/07/31	3	17.78	12	17.84	17.80	-9	3,140	-0.29%
2019/07/30	158	19.31	117.2	19.12	18.00	40.8	3,104	1.31%	大買/大賣/
2019/07/29	13	19.07	71	18.87	19.15	-58	2,872	-2.02%
2019/07/26	0.2	18.25	0	0.00	18.40	0.2	2,789	0.01%
2019/07/25	12	18.65	5	18.45	18.50	7	2,785	0.25%
2019/07/24	5	18.50	14	18.40	18.60	-9	2,752	-0.33%
2019/07/23	2	18.10	11	18.12	18.00	-9	2,755	-0.33%
2019/07/22	2	18.15	5	18.16	18.05	-3	2,774	-0.11%
2019/07/19	2	17.88	3	17.88	17.95	-1	2,763	-0.04%
2019/07/18	229	18.87	207	18.35	17.65	22	2,759	0.80%	大買/大賣/
2019/07/16	7	18.36	23	18.49	18.45	-16	2,635	-0.61%
2019/07/15	20	18.57	5	18.59	18.55	15	2,659	0.56%
2019/07/12	2	18.45	34	18.38	18.25	-32	2,680	-1.19%
2019/07/11	6	18.48	12	18.49	18.35	-6	2,654	-0.23%
2019/07/10	10	18.08	138	18.08	18.25	-128	2,616	-4.89%	大賣/鉅額交易
2019/07/09	23	18.21	54	18.24	18.20	-31	2,581	-1.20%
2019/07/08	72	18.47	25	18.34	18.55	47	2,577	1.82%
2019/07/05	59	18.28	34	18.45	18.65	25	2,559	0.98%
2019/07/04	66	18.36	83	18.52	18.05	-17	2,568	-0.66%
2019/07/03	82	18.50	101	18.53	18.35	-19	2,494	-0.76%	大賣/
2019/07/02	139	18.18	149	18.09	18.25	-10	2,502	-0.40%	大買/大賣/
2019/07/01	405	17.06	346	17.05	17.35	59	2,446	2.41%	大買/大賣/
2019/06/28	1	15.70	2	16.00	15.80	-1	2,341	-0.04%
2019/06/27	2	15.90	6	15.83	15.75	-4	2,547	-0.16%
2019/06/26	12	15.89	7	15.99	15.70	5	2,635	0.19%
2019/06/25	82	15.94	44	15.92	15.70	38	2,672	1.42%
2019/06/24	36	15.73	29	15.73	15.80	7	2,703	0.26%
2019/06/21	86	15.57	18	15.58	15.45	68	2,993	2.27%
2019/06/20	0	0.00	1	15.25	15.25	-1	3,161	-0.03%
2019/06/19	1	15.05	1	15.10	15.10	0	3,285	0.00%
2019/06/17	0	0.00	0.5	14.85	14.85	-0.5	3,290	-0.02%
2019/06/14	0	0.00	4	14.70	14.80	-4	3,297	-0.12%
2019/06/13	0.5	14.55	1	14.80	14.65	-0.5	3,310	-0.02%
2019/06/12	2.9	14.79	75	14.67	14.70	-72.1	3,329	-2.17%
2019/06/11	106	15.72	28.2	15.60	15.05	77.8	3,341	2.33%	大買/
2019/06/10	20	15.55	7	15.25	15.55	13	3,281	0.40%
2019/06/06	11	15.10	0	0.00	15.15	11	3,291	0.33%
2019/06/05	0	0.00	6	15.36	15.25	-6	3,328	-0.18%
2019/06/04	4	15.40	0	0.00	15.40	4	3,330	0.12%
2019/06/03	6	15.61	17	15.51	15.45	-11	3,324	-0.33%
2019/05/31	10	15.43	10	15.40	15.35	0	3,322	0.00%
2019/05/30	32	15.60	19	15.52	15.40	13	3,324	0.39%
2019/05/29	11	15.40	23	15.38	15.50	-12	3,331	-0.36%
2019/05/27	0	0.00	2	14.50	14.50	-2	3,337	-0.06%
2019/05/21	0	0.00	2	14.50	14.85	-2	3,408	-0.06%
2019/05/20	7.4	14.10	5	14.35	14.20	2.4	3,406	0.07%
2019/05/17	0	0.00	1	14.65	14.60	-1	3,418	-0.03%
2019/05/14	9	14.41	11	14.37	14.50	-2	3,471	-0.06%
2019/05/13	67	14.59	70	14.48	14.70	-3	3,469	-0.09%
2019/05/10	5	15.10	2	14.80	14.85	3	3,509	0.09%
2019/05/09	16	15.01	3	15.02	15.00	13	3,479	0.37%
2019/05/08	44	15.65	55	15.49	15.60	-11	3,430	-0.32%
2019/05/07	2	15.00	0	0.00	14.95	2	3,375	0.06%
2019/05/06	5	14.80	10	14.95	15.00	-5	3,360	-0.15%
2019/05/03	1	15.25	1	15.55	15.55	0	3,308	0.00%
2019/05/02	1	15.00	1.1	15.15	15.15	-0.1	3,284	0.00%
2019/04/29	4	14.63	3	15.05	14.75	1	3,263	0.03%
2019/04/26	3	15.05	8	15.11	14.90	-5	3,218	-0.16%
2019/04/25	0	0.00	51	15.39	15.45	-51	3,184	-1.60%
2019/04/24	4	15.54	1	15.50	15.50	3	3,180	0.09%
2019/04/23	43.1	15.63	39	15.82	15.65	4.1	3,147	0.13%
2019/04/22	13	15.58	1	15.70	15.60	12	3,080	0.39%
2019/04/19	3	15.42	19.1	15.51	15.45	-16.1	3,048	-0.53%
2019/04/18	78.6	15.40	63	15.57	15.05	15.6	3,002	0.52%
2019/04/17	1.5	14.97	4	14.94	15.00	-2.5	2,894	-0.09%
2019/04/16	21	14.94	6	14.92	14.90	15	2,879	0.52%
2019/04/15	3	15.20	5	15.19	15.30	-2	2,849	-0.07%
2019/04/12	0	14.55	13	14.78	14.65	-13	2,791	-0.47%
2019/04/11	3	14.88	0	0.00	14.95	3	2,742	0.11%
2019/04/10	9	15.66	6.2	15.79	15.30	2.8	2,689	0.10%
2019/04/09	4	15.45	1	15.30	15.30	3	2,601	0.12%
2019/04/08	39	15.79	72	16.12	15.65	-33	2,561	-1.29%
2019/04/03	74	15.89	58	15.93	15.90	16	2,458	0.65%
2019/04/02	84	15.57	93	15.40	15.40	-9	2,305	-0.39%
2019/04/01	235.2	15.90	226	16.02	15.15	9.2	2,215	0.41%	大買/大賣/
2019/03/29	54	14.89	98	14.91	15.05	-44	1,984	-2.22%
2019/03/28	46	14.47	59	14.27	14.30	-13	1,868	-0.69%
2019/03/27	32	14.92	21	14.83	14.75	11	1,780	0.62%
2019/03/26	351	15.65	208	15.43	15.40	143	1,696	8.43%	大買/大賣/鉅額交易
2019/03/25	27	14.74	40	14.58	14.95	-13	1,363	-0.95%
2019/03/22	28	14.03	34	14.04	13.60	-6	1,147	-0.52%
2019/03/21	15	13.01	1	13.10	13.00	14	1,009	1.39%
2019/03/19	5	13.09	0	0.00	13.05	5	984	0.51%
2019/03/18	1	13.20	1	13.15	13.15	0	975	0.00%
2019/03/15	0	0.00	1	13.30	13.20	-1	959	-0.10%
2019/03/14	3	12.95	5	13.06	13.15	-2	927	-0.22%
2019/03/13	2	13.20	0	0.00	13.25	2	878	0.23%
2019/03/11	0	0.00	1	13.50	13.30	-1	829	-0.12%
2019/03/07	0	0.00	1	12.90	12.90	-1	807	-0.12%
2019/03/06	5	12.97	5	13.02	12.95	0	800	0.00%
2019/03/04	1	12.95	0	0.00	13.05	1	777	0.13%
2019/02/27	1	12.70	2	12.70	12.70	-1	737	-0.14%
2019/02/26	2	13.25	3	12.97	12.75	-1	721	-0.14%
2019/02/25	2	12.68	0	0.00	12.65	2	671	0.30%
2019/02/22	0	12.05	0	0.00	12.15	0	624	0.00%
2019/02/20	1	12.25	4	12.46	12.40	-3	603	-0.50%
2019/02/19	10	12.17	3	12.22	12.20	7	566	1.23%
2019/02/18	3	12.22	2	12.13	12.20	1	547	0.18%
2019/02/15	4	12.38	33	12.18	11.70	-29	504	-5.75%
2019/02/14	1	11.50	1	11.45	11.50	0	455	0.00%
2019/02/13	0	0.00	3	11.58	11.45	-3	438	-0.68%
2019/02/12	2	10.88	1	11.20	11.00	1	404	0.25%
2019/02/11	9	10.83	7	10.98	11.05	2	383	0.52%
2019/01/30	0	0.00	5	10.15	10.15	-5	313	-1.60%
2019/01/18	2	10.15	0	0.00	10.20	2	272	0.73%
2019/01/16	2	10.10	0	0.00	10.15	2	257	0.78%
2019/01/11	6	10.15	0	0.00	10.15	6	230	2.60%
2019/01/10	0	0.00	5	10.15	10.20	-5	224	-2.23%
2018/12/13	0	9.46	0	0.00	9.37	0	180	0.00%
2018/12/05	0	0.00	10	9.55	9.59	-10	203	-4.93%
2018/12/03	40	10.10	30	10.00	9.78	10	212	4.70%
2018/11/27	0	0.00	1	9.40	9.58	-1	172	-0.58%
2018/11/21	0	0.00	2	9.25	9.20	-2	178	-1.12%
2018/11/15	0	0.00	1	9.30	9.23	-1	199	-0.50%
2018/11/09	0	9.35	0	0.00	9.26	0	229	0.00%
2018/10/29	0	0.00	8	8.67	8.78	-8	306	-2.61%
2018/10/26	0	0.00	2	8.90	8.84	-2	308	-0.65%
2018/10/11	1	8.68	0	0.00	8.75	1	375	0.27%
2018/10/03	0	0.00	5	9.33	9.33	-5	370	-1.35%
2018/09/20	0	0.00	7	9.35	9.39	-7	365	-1.91%
2018/09/19	0	0.00	180	9.36	9.31	-180	368	-48.88%	大賣/鉅額交易
2018/09/18	20	9.45	0	0.00	9.45	20	360	5.55%
2018/09/17	0	0.00	80	9.83	9.72	-80	357	-22.37%
2018/09/14	20	9.87	0	0.00	9.87	20	357	5.60%
2018/09/13	10	9.93	0	0.00	9.93	10	356	2.80%
2018/09/12	10	9.80	0	0.00	9.80	10	353	2.83%
2018/09/11	30	9.93	1	9.95	9.95	29	346	8.36%
2018/09/10	10	9.96	10	10.03	9.96	0	338	0.00%
2018/09/07	10	9.97	0	0.00	10.00	10	331	3.02%
2018/09/06	10	10.00	0	0.00	10.00	10	325	3.07%
2018/09/04	10	10.05	0	0.00	10.05	10	322	3.10%
2018/09/03	20	9.97	0	0.00	10.00	20	322	6.20%
2018/08/31	1	10.00	0	0.00	9.99	1	322	0.31%
2018/08/30	20	9.97	0	0.00	10.00	20	324	6.16%
2018/08/29	3	10.00	0	0.00	10.00	3	334	0.90%
2018/08/28	52	10.00	0	0.00	10.00	52	336	15.47%
2018/08/27	40	10.02	0	0.00	10.05	40	333	11.98%
2018/08/24	5	9.93	0	0.00	9.93	5	338	1.48%
2018/08/22	5	10.05	0	0.00	9.93	5	338	1.48%
2018/08/21	0	0.00	1	9.78	9.99	-1	326	-0.31%
2018/08/20	0	0.00	1	9.80	9.78	-1	312	-0.32%
2018/08/14	5	9.88	0	0.00	9.81	5	298	1.68%
2018/08/13	7	9.84	1	9.88	9.81	6	294	2.04%
2018/08/10	1	9.80	0	0.00	9.83	1	273	0.37%
2018/08/09	0	0.00	1	9.61	9.64	-1	258	-0.39%
2018/08/08	0	0.00	1	9.58	9.53	-1	253	-0.39%
2018/08/02	1	8.95	0	0.00	8.91	1	234	0.43%
2018/07/25	3	9.38	1	9.39	9.31	2	217	0.92%
2018/07/19	1	9.21	0	0.00	9.15	1	164	0.61%
2018/07/09	0	0.00	1	9.10	9.08	-1	227	-0.44%
2018/06/28	0	0.00	1	9.23	9.23	-1	247	-0.40%
2018/06/25	6	9.26	0	0.00	9.18	6	250	2.40%
2018/06/07	0	0.00	4	9.53	9.55	-4	353	-1.13%
2018/05/30	2	9.32	0	0.00	9.32	2	451	0.44%
2018/05/15	1	9.05	0	0.00	9.08	1	523	0.19%
2018/04/26	0	0.00	10	9.20	9.20	-10	595	-1.68%
2018/04/25	1	9.40	0	0.00	9.39	1	596	0.17%
2018/04/23	0	9.55	0	0.00	9.62	0	605	0.00%
2018/04/20	0	0.00	2	9.85	9.76	-2	607	-0.33%
2018/04/19	2	9.95	0	0.00	9.92	2	608	0.33%
2018/04/13	2	9.95	0	0.00	9.95	2	622	0.32%
2018/04/02	1	9.99	0	0.00	9.99	1	674	0.15%
2018/03/30	0	0.00	8	9.96	9.96	-8	668	-1.20%
2018/03/21	9	10.16	4	10.20	10.15	5	662	0.75%
2018/03/07	2	10.20	2	10.35	9.93	0	593	0.00%
2018/03/06	0	9.90	0	0.00	9.90	0	501	0.00%
2018/03/05	5	9.95	4	9.96	9.95	1	500	0.20%
2018/02/09	4	8.62	0	0.00	9.01	4	475	0.84%
2018/02/06	7	9.06	0	0.00	9.02	7	478	1.46%
2018/01/17	0	0.00	6	10.15	10.15	-6	873	-0.69%
2018/01/16	0	0.00	1	10.15	10.15	-1	868	-0.12%
2018/01/12	0	0.00	4	10.25	10.20	-4	879	-0.46%
2018/01/11	1	10.40	0	0.00	10.15	1	879	0.11%
2018/01/09	3	10.45	12	10.33	10.45	-9	867	-1.04%
2018/01/08	0	0.00	3	10.15	10.10	-3	827	-0.36%
2018/01/05	0	0.00	2	10.35	10.35	-2	821	-0.24%
2018/01/04	20	10.44	13	10.49	10.30	7	815	0.86%