華泰 (2329)-康和-板橋券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
36.55
漲跌
--
漲幅
0.00%
成交量
2,060張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華泰 (2329)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/22	0	0.00	5	36.80	36.55	-5	4,888	-0.10%
2024/11/21	1	36.35	0	0.00	36.55	1	4,893	0.02%
2024/11/20	5	37.06	4.4	37.08	36.60	0.7	4,876	0.01%
2024/11/19	3.4	37.78	5	38.12	38.30	-1.6	4,752	-0.03%
2024/11/18	0	0.00	1	35.75	35.80	-1	4,481	-0.02%
2024/11/15	4	35.38	3	35.67	35.20	1	4,425	0.02%
2024/11/14	4	35.16	1	34.90	34.60	3	4,421	0.07%
2024/11/13	0	0.00	1	35.90	35.85	-1	4,373	-0.02%
2024/11/12	4	36.26	1.2	36.36	36.30	2.8	4,374	0.06%
2024/11/11	1	37.15	3	37.30	37.30	-2	4,364	-0.05%
2024/11/08	1	37.90	2.6	37.74	37.10	-1.6	4,387	-0.04%
2024/11/07	0.7	37.40	1	37.80	37.80	-0.3	4,432	-0.01%
2024/11/06	1	37.05	2	37.55	37.40	-1	4,517	-0.02%
2024/11/05	2	37.20	2	37.50	37.10	0	4,613	0.00%
2024/11/04	9	38.09	3	37.15	37.15	6	4,770	0.13%
2024/11/01	2	38.70	5	39.69	39.90	-3	4,621	-0.06%
2024/10/30	7	39.76	0	0.00	39.00	7	4,537	0.15%
2024/10/29	3	40.87	0	0.00	40.75	3	4,471	0.07%
2024/10/28	2	42.00	0	0.00	41.75	2	4,445	0.04%
2024/10/24	10	44.87	0.3	44.30	44.15	9.7	4,358	0.22%
2024/10/23	12	45.83	1.5	45.86	45.90	10.5	4,166	0.25%
2024/10/22	1.7	41.62	9	42.66	43.60	-7.3	3,372	-0.22%
2024/10/21	1	39.65	1	39.10	39.65	0	3,168	0.00%
2024/10/11	0	0.00	1	38.60	38.20	-1	3,426	-0.03%
2024/10/09	3	38.72	1	39.55	38.25	2	3,480	0.06%
2024/10/08	1	38.40	0.3	39.35	38.70	0.7	3,507	0.02%
2024/10/07	1.3	39.66	1	39.70	39.85	0.3	3,558	0.01%
2024/10/04	0	0.00	1.2	39.47	39.50	-1.2	3,649	-0.03%
2024/10/01	1.1	40.15	0	0.00	40.40	1.1	3,756	0.03%
2024/09/30	4	40.50	0.5	40.39	40.25	3.5	3,840	0.09%
2024/09/27	0.7	41.11	1	40.85	40.90	-0.3	3,840	-0.01%
2024/09/26	1	40.30	0.3	40.43	40.00	0.7	3,878	0.02%
2024/09/25	2.1	40.53	2	40.63	40.75	0.1	3,897	0.00%
2024/09/20	3	39.30	1.8	39.75	39.15	1.2	3,933	0.03%
2024/09/19	1	39.05	0	0.00	39.25	1	3,995	0.03%
2024/09/18	0	0.00	0.2	39.00	38.80	-0.2	4,087	0.00%
2024/09/13	1	39.00	0.1	39.15	39.00	0.9	4,692	0.02%
2024/09/12	0	0.00	0	38.90	38.90	0	4,711	0.00%
2024/09/11	0.3	36.55	1	37.05	36.75	-0.7	4,702	-0.02%
2024/09/10	0	0.00	0.3	36.97	36.70	-0.3	4,796	-0.01%
2024/09/09	0.1	37.65	0.1	37.35	37.85	0	4,931	0.00%
2024/09/06	0.3	38.05	0	0.00	38.20	0.3	4,962	0.01%
2024/09/05	1	37.55	1	38.10	37.35	0	4,991	0.00%
2024/09/04	1	38.55	10	38.30	38.05	-9	5,070	-0.18%
2024/09/03	0	0.00	0.1	40.80	40.65	-0.1	5,245	0.00%
2024/09/02	2.1	41.85	0	0.00	41.60	2.1	5,358	0.04%
2024/08/30	10	42.22	16	42.05	41.95	-6	5,422	-0.11%
2024/08/29	0	0.00	0.2	41.32	41.50	-0.2	5,517	0.00%
2024/08/28	1.3	41.74	1	41.80	41.90	0.3	5,616	0.01%
2024/08/27	2	42.00	0	0.00	42.10	2	5,765	0.03%
2024/08/26	0	0.00	3	43.25	42.10	-3	5,946	-0.05%
2024/08/23	2	41.78	10	42.23	42.20	-8	6,003	-0.13%
2024/08/22	9	42.76	0	0.00	42.60	9	6,037	0.15%
2024/08/21	6	42.47	8	43.14	42.55	-2	6,099	-0.03%
2024/08/19	3.1	42.90	1	43.00	42.75	2.1	6,196	0.03%
2024/08/16	1	43.30	1	42.95	42.90	0	6,292	0.00%
2024/08/15	2	43.20	1	43.10	42.55	1	6,490	0.02%
2024/08/14	4	43.44	4	43.19	43.30	0	6,674	0.00%
2024/08/13	0	0.00	1.2	43.04	42.85	-1.2	6,774	-0.02%
2024/08/12	1.1	42.50	8.1	42.98	43.15	-7	7,013	-0.10%
2024/08/09	7.2	42.39	4	42.81	42.00	3.2	7,017	0.05%
2024/08/08	14.1	41.97	15.7	42.21	41.30	-1.6	6,971	-0.02%
2024/08/07	1.1	43.65	3.1	42.59	44.15	-2	6,896	-0.03%
2024/08/06	2.4	40.60	5.1	40.08	40.15	-2.7	6,855	-0.04%
2024/08/05	3	42.35	5	42.40	42.35	-2	6,740	-0.03%
2024/08/02	1	48.55	1.6	48.34	47.05	-0.6	6,772	-0.01%
2024/08/01	2.7	49.18	3	49.27	49.60	-0.3	6,807	0.00%
2024/07/31	4	48.14	4	48.11	48.00	0	6,861	0.00%
2024/07/29	1	49.25	6	49.11	47.85	-5	6,968	-0.07%
2024/07/26	0	0.00	5.8	49.74	49.40	-5.8	6,993	-0.08%
2024/07/23	3.8	51.76	2	51.80	51.90	1.8	7,137	0.02%
2024/07/22	0	0.00	2	51.40	50.70	-2	7,298	-0.03%
2024/07/19	0	0.00	1	53.30	52.20	-1	7,369	-0.01%
2024/07/18	1	53.70	5.1	54.00	54.00	-4.1	7,517	-0.05%
2024/07/17	3	55.77	0	0.00	55.70	3	7,590	0.04%
2024/07/15	7	56.57	8	55.63	55.40	-1	8,422	-0.01%
2024/07/12	3	56.07	2	55.87	56.30	1	9,000	0.01%
2024/07/11	1	55.86	1	55.80	55.80	0	9,503	0.00%
2024/07/10	4	55.35	13	55.35	55.30	-9	9,790	-0.09%
2024/07/09	2	55.55	1	57.40	55.80	1	9,973	0.01%
2024/07/08	5	56.66	1	58.20	56.60	4	10,258	0.04%
2024/07/05	2	56.60	2	57.50	57.90	0	11,000	0.00%
2024/07/04	3	57.40	0.7	57.40	57.20	2.3	11,734	0.02%
2024/07/02	0.1	57.40	0	0.00	57.40	0.1	11,961	0.00%
2024/07/01	0	0.00	1	58.60	58.50	-1	11,970	-0.01%
2024/06/28	3.2	59.25	1	59.60	58.90	2.2	12,002	0.02%
2024/06/27	1	59.40	1	59.30	59.00	0	12,061	0.00%
2024/06/26	0	0.00	0.1	60.33	60.00	-0.1	12,086	0.00%
2024/06/25	0.1	60.40	0	61.60	61.10	0.1	12,173	0.00%
2024/06/24	4	62.28	3	61.90	60.90	1	12,190	0.01%
2024/06/21	17	63.46	12.3	63.52	62.70	4.7	12,471	0.04%
2024/06/20	1	62.00	3	61.53	62.10	-2	12,148	-0.02%
2024/06/19	2	60.75	2	61.30	60.40	0	12,361	0.00%
2024/06/18	2	61.20	3	61.60	61.00	-1	12,565	-0.01%
2024/06/17	4.9	60.92	8	61.10	61.20	-3.1	12,879	-0.02%
2024/06/14	0	0.00	20	60.28	60.60	-20	13,358	-0.15%
2024/06/13	0.4	58.90	1	59.00	58.80	-0.6	14,223	0.00%
2024/06/12	1	58.30	0	0.00	58.30	1	14,470	0.01%
2024/06/11	4	59.00	1	60.20	58.70	3	14,638	0.02%
2024/06/07	11	62.13	15	61.53	61.00	-4	14,906	-0.03%
2024/06/06	28	61.76	5	60.94	60.90	23	14,901	0.15%
2024/06/05	1	60.20	2	60.30	61.10	-1	15,086	-0.01%
2024/06/04	1	61.40	6	62.05	60.40	-5	15,689	-0.03%
2024/06/03	5	61.56	5	62.12	61.10	0	16,139	0.00%
2024/05/31	3	61.37	3	61.90	61.40	0	16,457	0.00%
2024/05/30	10	61.03	5.2	61.37	60.30	4.8	16,753	0.03%
2024/05/29	7	61.47	5	61.74	61.30	2	17,086	0.01%
2024/05/28	11.2	61.01	4	60.93	61.00	7.2	17,612	0.04%
2024/05/27	3.2	60.22	6	60.33	60.40	-2.8	18,382	-0.02%
2024/05/24	2	59.85	0	0.00	59.40	2	19,227	0.01%
2024/05/23	3	60.00	3	59.87	59.80	0	19,963	0.00%
2024/05/22	2	61.35	2	61.50	60.80	0	22,286	0.00%
2024/05/21	7	61.63	13	61.78	61.30	-6	24,543	-0.02%
2024/05/20	17.3	61.04	5	61.34	60.30	12.3	25,990	0.05%
2024/05/17	1	59.20	7	59.91	60.50	-6	26,972	-0.02%
2024/05/16	13	60.55	5	61.22	59.60	8	28,806	0.03%
2024/05/15	0	0.00	2	59.40	59.10	-2	29,717	-0.01%
2024/05/14	0	0.00	2	58.70	58.90	-2	30,736	-0.01%
2024/05/10	12.1	59.95	2	58.40	59.00	10.1	31,826	0.03%
2024/05/09	7.1	60.31	4	60.60	59.60	3.1	32,183	0.01%
2024/05/08	6	60.87	9	61.17	61.00	-3	32,508	-0.01%
2024/05/07	1.1	61.59	0	0.00	61.60	1.1	33,032	0.00%
2024/05/06	0.1	62.20	0	0.00	60.90	0.1	33,190	0.00%
2024/05/03	4	62.95	0	0.00	61.70	4	33,592	0.01%
2024/05/02	4	62.00	1	63.20	62.80	3	34,018	0.01%
2024/04/30	3	64.20	5	64.10	64.10	-2	34,288	-0.01%
2024/04/29	2	64.60	3	64.83	64.70	-1	34,831	0.00%
2024/04/26	3	63.70	0	0.00	62.90	3	36,360	0.01%
2024/04/25	1	62.60	1	63.80	62.60	0	37,672	0.00%
2024/04/24	5	62.58	6	62.28	62.50	-1	38,074	0.00%
2024/04/23	2	59.00	2	59.50	60.10	0	38,862	0.00%
2024/04/22	17	61.08	2	61.45	58.40	15	39,794	0.04%
2024/04/19	21	65.06	7	66.20	64.60	14	39,505	0.04%
2024/04/18	25	68.59	4	69.32	67.60	21	39,578	0.05%
2024/04/17	8	68.51	46.1	68.49	70.10	-38.1	39,749	-0.10%
2024/04/16	17	65.37	11	64.11	63.80	6	39,760	0.02%
2024/04/15	0	0.00	1	68.60	68.70	-1	39,849	0.00%
2024/04/12	18	68.52	6	68.30	67.70	12	39,702	0.03%
2024/04/11	21	69.79	31	70.02	69.20	-10	39,507	-0.03%
2024/04/10	35	69.55	65.1	68.50	69.70	-30.1	38,744	-0.08%
2024/04/09	19.2	65.06	4	65.67	64.80	15.1	37,946	0.04%
2024/04/08	19	66.15	17	66.47	66.30	2	37,819	0.01%
2024/04/03	4	64.90	4	65.85	65.20	0	37,746	0.00%
2024/04/02	8	65.74	2	66.90	65.50	6	37,755	0.02%
2024/04/01	6	66.32	6	66.77	66.10	0	37,832	0.00%
2024/03/29	8	65.83	1	65.80	65.60	7	37,807	0.02%
2024/03/28	10	65.87	5	65.82	65.40	5	37,812	0.01%
2024/03/27	1	66.10	2	66.55	66.40	-1	37,778	0.00%
2024/03/26	12.1	66.40	1.7	67.54	65.90	10.4	37,839	0.03%
2024/03/25	9	68.63	6	69.13	68.20	3	37,583	0.01%
2024/03/22	14	68.96	12	69.95	68.70	2	37,745	0.01%
2024/03/21	5	69.16	11	68.79	68.60	-6	37,517	-0.02%
2024/03/20	12	69.36	9	69.18	69.20	3	37,717	0.01%
2024/03/19	35.8	68.89	10	69.24	68.60	25.8	37,982	0.07%
2024/03/18	16	69.24	21	69.44	71.00	-5	37,687	-0.01%
2024/03/15	4	65.43	6	65.17	65.00	-2	37,075	-0.01%
2024/03/14	15.1	65.13	3	65.40	64.90	12.1	37,195	0.03%
2024/03/13	22.1	67.57	14	66.26	66.20	8.1	37,689	0.02%
2024/03/12	9	68.28	7	68.14	67.80	2	37,976	0.01%
2024/03/11	10	68.64	8	68.20	68.00	2	38,606	0.01%
2024/03/08	11	68.75	12	68.42	67.30	-1	39,814	0.00%
2024/03/07	16.1	69.09	4	70.08	68.30	12.1	41,145	0.03%
2024/03/06	100.1	71.08	97	70.69	70.10	3.1	42,862	0.01%
2024/03/05	88	71.30	126	71.49	71.40	-38	45,935	-0.08%	大賣/
2024/03/04	103	72.65	88	72.21	71.00	15	47,851	0.03%	大買/
2024/03/01	118	73.11	102	72.59	71.40	16	49,003	0.03%	大買/大賣/
2024/02/29	81	72.91	65	73.41	72.40	16	48,764	0.03%
2024/02/27	166.1	72.63	179	72.01	71.90	-12.9	48,072	-0.03%	大買/大賣/
2024/02/26	133.1	75.81	91	74.57	74.20	42.1	47,394	0.09%	大買/
2024/02/23	128.3	81.70	106	80.34	77.10	22.3	46,942	0.05%	大買/大賣/
2024/02/22	116	84.65	101	83.68	82.80	15	44,967	0.03%	大買/大賣/
2024/02/21	53	78.81	60	79.03	81.60	-7	42,907	-0.02%
2024/02/20	63	75.00	57	75.05	74.20	6	41,744	0.01%
2024/02/19	193	72.25	172	73.01	74.90	21	42,514	0.05%	大買/大賣/
2024/02/16	59	74.96	72.9	76.41	77.40	-13.9	41,516	-0.03%
2024/02/15	6	68.70	9	68.60	70.40	-3	41,053	-0.01%
2024/02/05	4	64.58	9	64.42	64.00	-5	40,532	-0.01%
2024/02/02	4	64.70	11	65.42	64.60	-7	40,662	-0.02%
2024/02/01	10	64.32	51	64.41	64.10	-41	41,656	-0.10%
2024/01/31	9	63.54	12	63.40	63.70	-3	43,155	-0.01%
2024/01/30	21	62.45	28	62.86	63.50	-7	42,833	-0.02%
2024/01/29	6	59.98	3	60.90	61.20	3	42,493	0.01%
2024/01/26	11	62.27	9	62.28	60.50	2	42,731	0.00%
2024/01/25	8	63.18	18	63.31	63.20	-10	42,491	-0.02%
2024/01/24	5	63.44	52	63.10	62.70	-47	42,048	-0.11%
2024/01/23	14	62.84	13	63.31	62.70	1	41,855	0.00%
2024/01/22	131	64.05	40	64.36	64.40	91	41,336	0.22%	大買/
2024/01/19	25	62.44	47.6	62.91	62.20	-22.6	39,919	-0.06%
2024/01/18	15.6	59.42	6	59.48	58.90	9.6	38,710	0.02%
2024/01/17	19	60.41	19	59.75	59.80	0	38,324	0.00%
2024/01/16	16.6	60.19	25	60.50	60.30	-8.4	37,521	-0.02%
2024/01/15	7	58.30	6.1	58.05	57.90	0.9	36,513	0.00%
2024/01/12	15.5	57.24	6	57.18	57.40	9.5	36,359	0.03%
2024/01/11	19	56.45	17	57.15	57.50	2	35,996	0.01%
2024/01/10	11	55.52	9	54.96	55.70	2	35,326	0.01%
2024/01/09	9	54.00	7	54.23	53.50	2	34,873	0.01%
2024/01/05	20	53.45	20	53.90	54.20	0	34,721	0.00%
2024/01/02	2	54.10	2	54.50	54.00	0	35,501	0.00%
2023/12/29	1	54.50	1	54.90	54.50	0	35,582	0.00%
2023/12/28	2	54.50	2	54.95	54.20	0	35,657	0.00%
2023/12/27	1	54.60	0	0.00	54.70	1	35,887	0.00%
2023/12/26	2	55.70	0.1	55.60	55.60	1.9	36,254	0.01%
2023/12/25	1	56.10	1	55.10	55.10	0	36,387	0.00%
2023/12/22	1	55.70	1.1	55.71	55.20	-0.1	36,387	0.00%
2023/12/21	3.1	55.36	20	55.30	55.20	-16.9	36,415	-0.05%
2023/12/20	2	56.70	3.2	56.89	56.60	-1.2	36,337	0.00%
2023/12/19	1.2	56.92	4	56.10	56.40	-2.8	36,401	-0.01%
2023/12/18	14.1	58.40	7	58.71	57.60	7.1	36,228	0.02%
2023/12/15	1	59.00	7	59.10	58.50	-6	36,250	-0.02%
2023/12/14	18	62.07	15	60.58	60.60	3	35,925	0.01%
2023/12/13	5	61.14	6	60.93	61.60	-1	35,431	0.00%
2023/12/12	9	61.33	8	60.95	60.20	1	35,312	0.00%
2023/12/11	11	61.26	6	60.92	60.50	5	35,038	0.01%
2023/12/08	38	61.85	27	60.93	60.60	11	34,812	0.03%
2023/12/07	13	62.39	14	61.79	61.50	-1	34,263	0.00%
2023/12/06	46	63.42	46	62.82	62.30	0	33,966	0.00%
2023/12/05	36	63.02	27.2	63.79	63.70	8.8	33,394	0.03%
2023/12/04	97	65.46	89	65.09	64.90	8	32,104	0.02%
2023/12/01	70.1	61.20	85.9	61.33	64.00	-15.9	30,362	-0.05%
2023/11/30	108	59.15	109.9	59.31	59.30	-1.9	28,309	-0.01%	大買/大賣/
2023/11/29	75	56.19	76.9	55.58	58.30	-2	25,051	-0.01%
2023/11/28	53	51.18	105	50.87	53.00	-52	23,339	-0.22%	大賣/
2023/11/27	9	48.23	17	48.31	48.25	-8	22,453	-0.04%
2023/11/24	7	47.80	0	0.00	47.80	7	22,408	0.03%
2023/11/22	4.7	48.92	25	48.35	49.10	-20.3	23,064	-0.09%
2023/11/21	9	49.56	21	49.60	48.85	-12	23,155	-0.05%
2023/11/20	74	49.13	78	49.05	49.05	-4	23,552	-0.02%
2023/11/17	13.1	48.18	21	48.33	48.60	-7.9	23,882	-0.03%
2023/11/16	71	49.32	50.7	49.90	47.60	20.3	23,936	0.08%
2023/11/15	30	49.72	41	49.76	48.90	-11	22,601	-0.05%
2023/11/14	51	48.91	42	48.46	48.40	9	23,267	0.04%
2023/11/13	14.7	47.72	5	47.68	47.80	9.7	23,355	0.04%
2023/11/10	11	46.66	12	46.75	47.10	-1	23,826	0.00%
2023/11/09	28	47.57	24	46.91	46.40	4	23,355	0.02%
2023/11/08	12	47.34	58.7	48.38	49.00	-46.7	21,885	-0.21%
2023/11/07	2	44.60	5.2	44.47	44.55	-3.2	20,088	-0.02%
2023/11/06	5	44.30	4	44.59	44.35	1	20,325	0.00%
2023/11/03	8	44.51	5	44.79	44.15	3	20,374	0.01%
2023/11/02	4	43.41	6.4	43.54	43.55	-2.4	20,298	-0.01%
2023/11/01	0	0.00	2	41.95	42.05	-2	20,381	-0.01%
2023/10/31	7	42.62	19	42.43	41.40	-12	20,638	-0.06%
2023/10/30	10	42.84	5	42.98	43.15	5	20,820	0.02%
2023/10/27	3	43.42	5	44.33	42.60	-2	21,039	-0.01%
2023/10/26	3	43.63	10.1	43.51	43.40	-7.1	23,202	-0.03%
2023/10/25	16	43.06	10	43.50	42.50	6	25,412	0.02%
2023/10/24	3.5	43.00	8	42.98	43.40	-4.5	26,472	-0.02%
2023/10/23	12	42.48	8	42.46	42.25	4	28,862	0.01%
2023/10/20	3.5	41.47	5	41.73	41.65	-1.6	29,178	-0.01%
2023/10/19	8	41.15	2	41.50	41.35	6	30,498	0.02%
2023/10/18	8	41.55	10	41.62	41.40	-2	31,343	-0.01%
2023/10/17	5.2	43.29	27	42.99	42.55	-21.8	31,695	-0.07%
2023/10/16	6	42.31	5.3	42.36	42.60	0.7	32,822	0.00%
2023/10/13	12	43.80	13	44.09	43.30	-1	34,618	0.00%
2023/10/12	24	44.21	26	44.27	44.20	-2	35,274	-0.01%
2023/10/11	27.9	44.11	38	43.98	43.50	-10.1	35,856	-0.03%
2023/10/06	37	44.04	23	44.50	43.70	14	36,649	0.04%
2023/10/05	12	43.38	15	43.97	43.20	-3	36,354	-0.01%
2023/10/04	20	42.97	20	42.96	43.00	0	36,541	0.00%
2023/10/03	31	43.98	32.1	44.03	43.70	-1.1	36,799	0.00%
2023/10/02	40	43.66	47.2	43.51	43.65	-7.2	36,713	-0.02%
2023/09/28	42	42.05	26	41.95	42.00	16	36,905	0.04%
2023/09/27	12	40.71	14	40.98	41.30	-2	37,408	-0.01%
2023/09/26	13	41.63	12	41.65	41.00	1	37,954	0.00%
2023/09/25	8	41.56	36	41.70	41.55	-28	38,175	-0.07%
2023/09/22	36	41.41	18	41.64	41.75	18	38,225	0.05%
2023/09/21	15	40.49	6	40.56	40.75	9	38,127	0.02%
2023/09/20	19	41.87	15	42.56	41.40	4	38,057	0.01%
2023/09/19	19	41.72	8	41.97	41.55	11	37,914	0.03%
2023/09/18	8	41.83	1.1	42.05	41.65	7	37,833	0.02%
2023/09/15	5	42.18	8	42.77	42.80	-3	37,744	-0.01%
2023/09/14	17	42.62	18	42.74	42.45	-1	37,609	0.00%
2023/09/13	6	41.76	6	41.78	41.75	0	37,516	0.00%
2023/09/12	16	41.93	3	42.47	41.80	13	37,445	0.03%
2023/09/11	10	42.78	23.3	42.29	42.45	-13.3	37,416	-0.04%
2023/09/08	10	44.70	9.1	44.83	44.25	0.9	37,217	0.00%
2023/09/07	5.1	45.51	13	45.74	45.90	-7.9	37,063	-0.02%
2023/09/06	13	45.65	17	45.87	45.35	-4	36,937	-0.01%
2023/09/05	13	44.99	30	44.95	45.05	-17	36,983	-0.05%
2023/09/04	32	44.11	8	44.46	44.25	24	36,919	0.07%
2023/09/01	28	46.24	13	45.60	45.00	15	36,767	0.04%
2023/08/31	37	46.34	48	46.01	47.30	-11	36,176	-0.03%
2023/08/30	22	45.28	16	45.19	44.90	6	35,617	0.02%
2023/08/29	16	44.49	15	44.45	44.25	1	35,377	0.00%
2023/08/28	28	43.58	34.6	43.41	43.35	-6.6	35,034	-0.02%
2023/08/25	16	45.17	18	45.36	44.85	-2	34,620	-0.01%
2023/08/24	26	47.37	52	47.74	45.85	-26	34,453	-0.08%
2023/08/23	51	45.65	36	45.78	45.95	15	33,826	0.04%
2023/08/22	43	47.07	45	47.21	46.65	-2	33,226	-0.01%
2023/08/21	49	46.73	56.1	46.68	46.20	-7.1	32,652	-0.02%
2023/08/18	162.1	49.06	110.1	48.88	47.40	52.1	32,034	0.16%	大買/大賣/
2023/08/17	52	47.76	44.8	47.68	48.05	7.2	30,405	0.02%
2023/08/16	43.6	48.61	31.1	48.26	48.90	12.5	29,604	0.04%
2023/08/15	0	0.00	1.4	46.17	46.80	-1.4	28,593	0.00%
2023/08/14	8.8	45.63	14.7	45.98	45.25	-5.9	28,431	-0.02%
2023/08/11	17.2	45.12	2.1	45.19	45.40	15.1	28,255	0.05%
2023/08/10	6.6	44.71	10.4	44.34	43.80	-3.8	28,089	-0.01%
2023/08/09	8.6	48.56	4.2	49.02	48.10	4.4	27,736	0.02%
2023/08/08	19.7	50.50	23.9	50.13	50.60	-4.2	27,426	-0.02%
2023/08/07	23	48.36	25.5	48.81	49.15	-2.5	27,056	-0.01%
2023/08/04	7.6	44.92	30	46.49	47.00	-22.4	26,718	-0.08%
2023/08/02	13	42.90	63.2	42.89	43.20	-50.2	26,388	-0.19%
2023/08/01	27.8	45.54	3.4	45.90	45.60	24.4	26,018	0.09%
2023/07/31	100	47.47	30	47.65	44.95	70	25,697	0.27%
2023/07/28	72	46.35	81	46.46	48.20	-9	23,253	-0.04%
2023/07/27	12	42.87	27.2	43.34	43.85	-15.2	20,763	-0.07%
2023/07/26	81	40.59	62	40.88	39.90	19	19,539	0.10%
2023/07/25	25	38.62	8	38.98	39.05	17	16,965	0.10%
2023/07/24	24	34.66	78	34.82	35.50	-54	16,570	-0.33%
2023/07/21	8	31.99	10	31.99	32.30	-2	15,148	-0.01%
2023/07/20	17	30.67	1	30.70	30.70	16	14,276	0.11%
2023/07/19	55	31.86	216	32.46	30.80	-161	13,783	-1.17%	大賣/鉅額交易
2023/07/18	245	32.55	341.6	31.46	33.25	-96.6	12,585	-0.77%	大買/大賣/
2023/07/17	309	30.42	21	29.86	30.25	288	10,657	2.70%	大買/鉅額交易
2023/07/14	13.5	29.87	21	29.49	30.45	-7.5	9,851	-0.08%
2023/07/13	21.1	29.63	28.9	29.47	29.00	-7.9	9,083	-0.09%
2023/07/12	12	27.85	30	27.88	28.10	-18	8,336	-0.22%
2023/07/11	12.1	27.88	2	27.60	28.00	10.1	8,194	0.12%
2023/07/10	0	27.80	6.1	27.84	27.65	-6.1	8,027	-0.08%
2023/07/07	8	26.67	14.6	26.74	26.60	-6.6	8,024	-0.08%
2023/07/06	52.6	28.44	2.9	28.13	27.50	49.6	7,774	0.64%
2023/07/05	6	27.59	16	27.39	27.55	-10	7,076	-0.14%
2023/07/04	22	25.67	18	25.77	25.90	4	6,408	0.06%
2023/07/03	4	24.40	3	24.72	24.30	1	5,833	0.02%
2023/06/30	3	22.90	0	0.00	23.00	3	5,504	0.05%
2023/06/29	3	21.95	0	0.00	22.50	3	5,433	0.06%
2023/06/27	0	0.00	8	22.85	22.75	-8	5,579	-0.14%
2023/06/16	0	0.00	19	23.28	23.15	-19	5,648	-0.34%
2023/06/14	7.5	23.84	4	24.16	24.20	3.5	5,410	0.06%
2023/06/13	1.4	23.33	6	23.45	23.30	-4.6	5,251	-0.09%
2023/06/12	0	0.00	16	22.82	22.95	-16	5,123	-0.31%
2023/06/09	10	23.10	17	23.18	23.00	-7	5,023	-0.14%
2023/06/08	3	22.55	0	0.00	22.50	3	4,730	0.06%
2023/06/07	5	22.20	6	22.06	22.05	-1	4,611	-0.02%
2023/06/06	1	21.67	6.7	21.67	21.90	-5.6	4,569	-0.12%
2023/06/05	15	21.77	2	21.45	21.65	13	4,642	0.28%
2023/06/02	42	21.29	2	21.10	21.10	40	4,455	0.90%
2023/06/01	6.4	21.22	5	21.10	20.95	1.4	4,403	0.03%
2023/05/31	4.5	21.17	4	21.11	21.15	0.5	4,377	0.01%
2023/05/30	3	20.95	1	21.00	20.70	2	4,251	0.05%
2023/05/29	5.6	20.48	4	20.38	20.55	1.6	4,031	0.04%
2023/05/26	0	0.00	1	19.60	19.80	-1	3,892	-0.03%
2023/05/25	0.2	19.25	0	0.00	19.40	0.2	3,911	0.00%
2023/05/24	0.4	19.35	0	0.00	19.50	0.4	3,934	0.01%
2023/05/23	0	0.00	6	19.60	19.50	-6	3,960	-0.15%
2023/05/22	0.4	19.30	0	0.00	19.55	0.4	4,008	0.01%
2023/05/18	3.2	19.11	0	0.00	19.25	3.2	4,240	0.07%
2023/05/16	0	0.00	1	19.05	19.00	-1	4,242	-0.02%
2023/05/05	0	0.00	4	19.58	19.60	-4	4,428	-0.09%
2023/05/04	4	19.29	0	0.00	19.20	4	4,823	0.08%
2023/05/03	3	19.50	0	0.00	19.35	3	4,895	0.06%
2023/04/27	4	19.48	0.7	19.43	19.45	3.3	4,925	0.07%
2023/04/26	0.7	19.75	6.5	19.61	19.60	-5.8	4,900	-0.12%
2023/04/25	0	0.00	20.4	19.81	19.75	-20.4	4,886	-0.42%
2023/04/24	0	0.00	2	20.25	20.20	-2	4,843	-0.04%
2023/04/21	0	0.00	7	20.50	20.30	-7	4,835	-0.15%
2023/04/20	1	21.15	7	20.90	20.85	-6	4,793	-0.13%
2023/04/19	0	0.00	5	21.46	21.30	-5	4,767	-0.10%
2023/04/18	4	21.61	3	21.50	21.50	1	4,745	0.02%
2023/04/17	33.9	22.09	9.1	21.99	22.00	24.9	4,654	0.53%
2023/04/14	4	21.28	16	21.32	21.15	-12	4,295	-0.28%
2023/04/13	14	21.78	2	21.40	21.50	12	4,222	0.28%
2023/04/12	113	21.31	117	21.86	22.35	-4	4,060	-0.10%	大買/大賣/
2023/04/10	0	0.00	2	20.55	20.50	-2	3,655	-0.05%
2023/04/07	0	0.00	10	20.75	20.70	-10	3,632	-0.28%
2023/04/06	0	0.00	5	21.00	21.00	-5	3,597	-0.14%
2023/03/31	0	0.00	2	20.70	20.55	-2	3,551	-0.06%
2023/03/30	9	20.78	0	0.00	20.50	9	3,523	0.26%
2023/03/29	32	21.01	20	20.65	20.65	12	3,476	0.35%
2023/03/28	60	20.20	61.1	20.50	20.50	-1.1	3,280	-0.03%
2023/03/27	4	20.83	65	20.52	20.90	-61	3,200	-1.91%
2023/03/24	5	20.37	4	20.40	20.20	1	3,048	0.03%
2023/03/23	0.1	20.05	1.1	19.93	20.10	-1	2,977	-0.03%
2023/03/20	1	19.70	0	0.00	19.65	1	2,959	0.03%
2023/03/17	0.2	19.55	4	19.76	19.75	-3.8	3,004	-0.13%
2023/03/16	15	19.57	14.1	19.31	19.45	0.9	3,129	0.03%
2023/03/15	60	20.02	3	20.20	19.85	57	3,133	1.82%
2023/03/14	1	20.05	1	20.15	19.95	0	3,158	0.00%
2023/03/13	0	0.00	1	20.25	20.15	-1	3,213	-0.03%
2023/03/10	42.3	20.11	40	20.25	20.30	2.3	3,243	0.07%
2023/03/09	0	20.80	12	20.98	20.95	-12	3,258	-0.37%
2023/03/08	0	0.00	4	20.70	21.00	-4	3,202	-0.12%
2023/03/07	9.3	20.30	2	20.30	20.35	7.3	3,044	0.24%
2023/03/06	0.4	20.10	32	20.00	20.00	-31.6	3,009	-1.05%
2023/03/03	3.1	20.04	9	20.12	20.05	-5.9	2,986	-0.20%
2023/03/02	44	19.89	0	0.00	19.80	44	2,928	1.50%
2023/03/01	10.3	19.82	12	19.88	19.85	-1.7	3,012	-0.06%
2023/02/24	1	19.75	1	19.85	19.65	0	2,970	0.00%
2023/02/23	7.1	19.78	6	19.93	19.90	1.1	2,938	0.04%
2023/02/22	0	0.00	5.2	19.41	19.60	-5.2	2,966	-0.18%
2023/02/21	1	19.70	0.2	19.92	19.55	0.8	2,966	0.03%
2023/02/20	3	19.90	0	0.00	19.90	3	3,043	0.10%
2023/02/17	90	19.89	83	19.99	20.00	7	3,226	0.22%
2023/02/16	4	19.70	10	19.59	19.55	-6	3,076	-0.20%
2023/02/15	0	0.00	15	19.12	19.00	-15	3,053	-0.49%
2023/02/14	0.4	19.18	1	19.20	19.05	-0.6	3,063	-0.02%
2023/02/13	0.5	18.90	0	0.00	19.00	0.5	3,074	0.02%
2023/02/09	0.3	19.40	0	0.00	19.45	0.3	3,080	0.01%
2023/02/08	0	0.00	9	19.65	19.55	-9	3,110	-0.29%
2023/02/07	0.1	19.55	0	0.00	19.65	0.1	3,118	0.00%
2023/02/06	1	19.45	5	19.40	19.65	-4	3,110	-0.13%
2023/02/03	3	19.70	7	19.82	19.80	-4	3,090	-0.13%
2023/02/02	126.5	19.45	127.7	19.87	20.10	-1.2	3,004	-0.04%	大買/大賣/
2023/02/01	15.1	19.00	1	18.95	18.85	14.1	2,602	0.54%
2023/01/31	1.5	18.46	1	18.45	18.60	0.5	2,511	0.02%
2023/01/30	1	17.60	0	0.00	18.10	1	2,455	0.04%
2023/01/10	0	0.00	9	18.10	18.15	-9	2,461	-0.37%
2023/01/05	0	17.90	0.1	17.90	17.80	0	2,492	0.00%
2023/01/03	0.1	17.65	0	0.00	17.65	0.1	2,523	0.01%
2022/12/30	6	17.65	0	0.00	17.55	6	2,539	0.24%
2022/12/29	0.1	17.45	0	0.00	17.70	0.1	2,536	0.00%
2022/12/26	0	0.00	7	17.65	17.70	-7	2,578	-0.27%
2022/12/23	1	17.40	1	17.50	17.60	0	2,611	0.00%
2022/12/22	0	17.65	5	17.95	17.90	-5	2,618	-0.19%
2022/12/21	0	0.00	1	17.65	17.55	-1	2,629	-0.04%
2022/12/20	7	17.79	10.2	18.00	17.35	-3.2	2,631	-0.12%
2022/12/16	0	0.00	2.3	18.31	18.15	-2.3	2,647	-0.09%
2022/12/15	0	18.40	0	0.00	18.50	0	2,656	0.00%
2022/12/14	0.5	18.40	1	18.55	18.45	-0.5	2,659	-0.02%
2022/12/13	12	18.20	0	0.00	18.20	12	2,666	0.45%
2022/12/12	1	18.35	0	18.95	18.25	1	2,663	0.04%
2022/12/09	1	18.80	0.2	18.83	18.55	0.8	2,660	0.03%
2022/12/08	58.2	19.00	52	19.24	19.00	6.2	2,651	0.23%
2022/12/07	1	18.35	0	18.60	18.30	1	2,518	0.04%
2022/12/06	1	18.85	0	0.00	18.70	1	2,504	0.04%
2022/12/01	16	19.10	1	18.80	18.80	15	2,420	0.62%
2022/11/28	0	0.00	9	18.34	18.40	-9	2,434	-0.37%
2022/11/25	1	18.55	0	0.00	18.50	1	2,437	0.04%
2022/11/24	1	18.65	1	18.75	18.70	0	2,438	0.00%
2022/11/23	22	18.86	23.3	19.04	19.05	-1.3	2,413	-0.06%
2022/11/22	0.5	18.48	0	0.00	18.55	0.5	2,353	0.02%
2022/11/21	0	0.00	0.5	18.99	18.50	-0.5	2,510	-0.02%
2022/11/18	0.3	18.80	5	18.75	18.55	-4.7	2,545	-0.18%
2022/11/15	18	18.33	25.9	18.55	18.85	-7.9	2,478	-0.32%
2022/11/14	0.6	17.65	13	17.81	17.70	-12.4	2,369	-0.52%
2022/11/11	0	0.00	2	17.73	17.75	-2	2,440	-0.08%
2022/11/10	16.1	17.48	0.2	17.70	17.55	15.8	2,592	0.61%
2022/11/09	8.7	17.34	0	0.00	17.35	8.7	2,705	0.32%
2022/11/08	0	0.00	0.1	17.30	17.10	-0.1	2,750	0.00%
2022/11/07	0.1	17.25	5	17.31	17.30	-4.9	2,897	-0.17%
2022/11/04	13.1	17.20	0	0.00	17.20	13.1	2,971	0.44%
2022/11/03	6	16.95	0	0.00	17.25	6	2,930	0.21%
2022/11/01	5	16.45	1	16.35	16.60	4	2,923	0.14%
2022/10/28	5	15.97	5	15.90	15.70	0	3,114	0.00%
2022/10/25	1	15.95	1	15.85	15.60	0	3,201	0.00%
2022/10/24	0	0.00	2	15.85	15.75	-2	3,236	-0.06%
2022/10/21	2	15.75	0	15.75	15.60	2	3,266	0.06%
2022/10/19	0.5	15.70	0	0.00	15.75	0.5	3,286	0.02%
2022/10/18	2	15.95	0	0.00	15.90	2	3,289	0.06%
2022/10/17	1	15.10	1	15.25	15.65	0	3,304	0.00%
2022/10/14	0	15.65	3	15.38	15.70	-3	3,343	-0.09%
2022/10/13	0	0.00	0.1	15.75	14.70	-0.1	3,378	0.00%
2022/10/12	0	0.00	2	15.75	15.80	-2	3,356	-0.06%
2022/10/11	1	16.50	8	16.00	15.90	-7	3,361	-0.21%
2022/10/07	3	17.22	1	17.30	17.00	2	3,350	0.06%
2022/10/05	0.1	17.00	1	17.05	17.10	-0.9	3,339	-0.03%
2022/10/04	1	16.70	1	16.80	16.85	0	3,317	0.00%
2022/09/29	0	0.00	7	15.82	15.90	-7	3,296	-0.21%
2022/09/26	1	16.65	0	0.00	15.90	1	3,302	0.03%
2022/09/23	1	17.30	0.3	17.40	17.10	0.7	3,315	0.02%
2022/09/22	0.3	16.93	1	17.25	17.50	-0.7	3,349	-0.02%
2022/09/21	3	17.25	1	17.45	17.10	2	3,337	0.06%
2022/09/20	2	17.33	0	0.00	17.25	2	3,333	0.06%
2022/09/19	0	0.00	0.1	17.55	17.40	-0.1	3,328	0.00%
2022/09/16	0	0.00	2	18.00	17.75	-2	3,338	-0.06%
2022/09/15	0	17.95	0.1	18.13	17.80	-0.1	3,348	0.00%
2022/09/12	15	17.90	0.1	18.00	17.75	14.9	3,389	0.44%
2022/09/08	7	17.76	1	17.60	17.80	6	3,423	0.18%
2022/09/07	0	0.00	5.1	17.15	17.15	-5.1	3,413	-0.15%
2022/09/06	0	0.00	15	17.40	17.30	-15	3,410	-0.44%
2022/09/05	0	0.00	0.1	18.15	17.70	-0.1	3,407	0.00%
2022/09/02	2	18.45	2	18.45	18.20	0	3,390	0.00%
2022/09/01	1	18.35	4.1	18.26	18.35	-3.1	3,386	-0.09%
2022/08/31	0	0.00	1	18.45	18.60	-1	3,375	-0.03%
2022/08/30	1	18.35	17	18.48	18.45	-16	3,360	-0.48%
2022/08/29	3	18.33	1	18.35	18.30	2	3,335	0.06%
2022/08/26	39.4	19.04	32	19.15	19.10	7.4	3,304	0.22%
2022/08/25	2.8	18.63	1	18.65	18.75	1.8	3,157	0.06%
2022/08/24	0	0.00	7	18.40	18.45	-7	3,140	-0.22%
2022/08/23	7	18.39	1	18.45	18.45	6	3,237	0.19%
2022/08/22	0.7	18.75	14	18.76	18.80	-13.3	3,290	-0.40%
2022/08/19	2.3	18.80	121	18.40	18.80	-118.7	3,341	-3.55%	大賣/鉅額交易
2022/08/17	140	17.99	0.2	18.05	18.25	139.8	3,128	4.47%	大買/鉅額交易
2022/08/16	1	17.60	0.3	17.75	17.75	0.7	2,945	0.02%
2022/08/15	2	17.48	7	17.41	17.50	-5	2,815	-0.18%
2022/08/12	12.6	17.06	5	17.10	17.10	7.6	2,756	0.28%
2022/08/11	0	0.00	1	16.35	16.85	-1	2,625	-0.04%
2022/08/10	0	0.00	0	16.05	15.95	0	2,589	0.00%
2022/08/09	1	15.90	0	0.00	16.00	1	2,649	0.04%
2022/08/05	15.3	16.45	0	0.00	16.25	15.3	2,775	0.55%
2022/08/04	5	16.05	1	16.10	16.20	4	2,683	0.15%
2022/08/03	2	16.10	2	15.70	15.70	0	2,654	0.00%
2022/08/02	2	15.98	0	0.00	15.90	2	2,634	0.08%
2022/07/29	0	0.00	1	16.20	16.40	-1	2,662	-0.04%
2022/07/25	1	15.65	0	15.85	15.60	1	2,603	0.04%
2022/07/22	6	15.95	0	0.00	15.95	6	2,605	0.23%
2022/07/21	0	0.00	0.5	16.00	15.90	-0.5	2,630	-0.02%
2022/07/20	0.2	16.80	0	16.85	16.50	0.2	2,594	0.01%
2022/07/19	0	0.00	2	16.70	16.65	-2	2,564	-0.08%
2022/07/18	2	16.55	1	16.60	16.60	1	2,561	0.04%
2022/07/15	0	16.30	2	16.30	16.15	-2	2,547	-0.08%
2022/07/14	0	0.00	17	16.00	16.10	-17	2,543	-0.67%
2022/07/13	1	15.70	1.2	15.85	15.65	-0.2	2,542	-0.01%
2022/07/12	1	15.65	0	15.80	15.25	1	2,558	0.04%
2022/07/08	2	16.13	1	15.95	16.05	1	2,580	0.04%
2022/07/06	0	0.00	4.1	15.11	15.00	-4.1	2,566	-0.16%
2022/07/05	0	0.00	0.2	15.76	15.70	-0.2	2,569	-0.01%
2022/06/30	0	16.00	9.1	16.15	16.05	-9.1	2,536	-0.36%
2022/06/29	0	0.00	6	17.02	17.10	-6	2,499	-0.24%
2022/06/28	0	0.00	5	17.25	17.20	-5	2,495	-0.20%
2022/06/27	0.6	17.42	0	0.00	17.60	0.6	2,499	0.02%
2022/06/24	0	0.00	10	17.15	17.10	-10	2,488	-0.40%
2022/06/23	0.4	17.15	0	17.00	16.80	0.4	2,483	0.01%
2022/06/22	1	17.70	1.5	17.19	17.00	-0.5	2,467	-0.02%
2022/06/21	10.5	17.77	0	0.00	17.75	10.5	2,449	0.43%
2022/06/20	0	0.00	0	17.86	17.00	0	2,451	0.00%
2022/06/17	11	18.03	0.2	17.99	17.80	10.8	2,430	0.45%
2022/06/16	0	0.00	0.1	19.07	18.50	-0.1	2,392	0.00%
2022/06/15	0.3	19.10	0.1	19.24	19.05	0.2	2,388	0.01%
2022/06/14	0	0.00	7.1	18.94	19.05	-7.1	2,404	-0.30%
2022/06/13	1	19.25	5.9	19.43	19.10	-4.9	2,397	-0.20%
2022/06/10	3	20.20	0	0.00	20.00	3	2,386	0.13%
2022/06/08	0	0.00	1.1	20.57	20.55	-1.1	2,376	-0.05%
2022/05/31	10.7	21.32	23	21.43	21.30	-12.3	2,446	-0.50%
2022/05/30	6	20.92	2	21.13	21.15	4	2,343	0.17%
2022/05/27	5	20.70	11	20.66	20.65	-6	2,236	-0.27%
2022/05/25	0	19.95	7	20.08	20.25	-7	2,184	-0.32%
2022/05/24	5	20.29	2	20.15	19.95	3	2,229	0.13%
2022/05/23	14	20.58	0	0.00	20.25	14	2,221	0.63%
2022/05/20	4	20.60	1	20.55	20.50	3	2,231	0.13%
2022/05/19	0	20.10	1	20.65	20.65	-1	2,222	-0.04%
2022/05/18	1	20.55	0	0.00	20.40	1	2,193	0.05%
2022/05/17	6	20.52	1	20.45	20.65	5	2,167	0.23%
2022/05/16	10	20.10	0	0.00	20.00	10	2,114	0.47%
2022/05/13	2.7	20.07	2	20.30	20.10	0.7	2,068	0.03%
2022/05/12	0	0.00	1	19.60	19.70	-1	1,991	-0.05%
2022/05/11	6.6	19.92	0	0.00	19.70	6.6	1,957	0.34%
2022/05/10	0.1	19.30	0	0.00	19.75	0.1	1,951	0.00%
2022/05/09	0	0.00	0.2	19.45	19.30	-0.2	1,956	-0.01%
2022/05/06	7	19.79	5.1	19.51	20.40	1.9	1,947	0.10%
2022/05/05	5	19.70	5	19.85	19.95	0	1,911	0.00%
2022/05/03	2	19.20	5	19.35	19.45	-3	1,971	-0.15%
2022/04/29	5	19.46	1.3	19.49	19.25	3.7	2,008	0.19%
2022/04/27	10	18.25	10	18.60	18.70	0	2,042	0.00%
2022/04/26	2.9	19.19	0.2	18.95	18.95	2.7	2,014	0.14%
2022/04/25	0	0.00	1.3	18.74	18.65	-1.3	2,092	-0.06%
2022/04/22	1	19.70	16	19.71	19.70	-15	2,090	-0.72%
2022/04/21	0	0.00	1	20.10	20.00	-1	2,135	-0.05%
2022/04/20	1.6	20.02	0	0.00	20.10	1.6	2,148	0.08%
2022/04/19	1.3	20.01	0.1	20.25	19.85	1.2	2,199	0.05%
2022/04/18	0	0.00	2	19.75	19.70	-2	2,256	-0.09%
2022/04/15	0	0.00	13	20.01	19.95	-13	2,276	-0.57%
2022/04/14	0.6	20.65	0.2	20.65	20.40	0.4	2,340	0.02%
2022/04/12	0	0.00	10	20.10	20.20	-10	2,452	-0.41%
2022/04/11	10	20.71	0	0.00	20.45	10	2,480	0.40%
2022/04/06	6	21.81	0.2	21.85	21.70	5.8	2,729	0.21%
2022/03/30	0.2	22.80	0	0.00	22.75	0.2	3,446	0.01%
2022/03/28	0	0.00	0	22.50	22.55	0	3,635	0.00%
2022/03/24	1	22.55	1	22.80	22.80	0	3,678	0.00%
2022/03/22	2	22.70	0	0.00	22.95	2	3,750	0.05%
2022/03/21	0.2	22.55	1	22.65	22.45	-0.8	3,745	-0.02%
2022/03/18	0	0.00	2	22.28	22.50	-2	3,815	-0.05%
2022/03/17	0.6	21.85	3	21.80	22.05	-2.4	3,936	-0.06%
2022/03/16	8.7	21.27	0	0.00	21.10	8.7	3,959	0.22%
2022/03/15	5.1	21.64	3	21.20	21.20	2.1	4,129	0.05%
2022/03/14	0.1	22.00	0	22.50	22.00	0.1	4,293	0.00%
2022/03/11	0	0.00	0.2	21.75	21.55	-0.2	4,626	0.00%
2022/03/10	10	21.95	0	0.00	21.90	10	4,678	0.21%
2022/03/09	0	0.00	0	21.40	21.30	0	4,772	0.00%
2022/03/08	0	0.00	0	22.25	20.90	0	5,123	0.00%
2022/03/07	0	0.00	0.7	22.34	22.20	-0.7	5,222	-0.01%
2022/03/04	0	0.00	0.1	23.25	23.05	-0.1	5,277	0.00%
2022/02/25	20	22.98	1	22.75	22.70	19	5,533	0.34%
2022/02/24	0.1	22.25	0	0.00	22.35	0.1	5,639	0.00%
2022/02/23	0.6	23.10	0	0.00	23.20	0.6	5,791	0.01%
2022/02/22	2	23.33	0	0.00	23.05	2	5,874	0.03%
2022/02/21	1	23.45	1	23.70	23.65	0	5,954	0.00%
2022/02/18	0	0.00	2	23.55	23.80	-2	6,058	-0.03%
2022/02/17	0	0.00	2	23.83	23.65	-2	6,127	-0.03%
2022/02/16	1.6	23.55	2	23.70	23.55	-0.4	6,238	-0.01%
2022/02/15	4	23.31	1	23.50	23.20	3	6,357	0.05%
2022/02/14	7	23.29	0	0.00	23.20	7	6,539	0.11%
2022/02/11	2	24.05	0	0.00	24.05	2	6,605	0.03%
2022/02/10	1	24.20	7	24.22	24.50	-6	6,711	-0.09%
2022/02/09	0.5	24.05	4.4	23.90	24.20	-3.9	6,795	-0.06%
2022/02/08	1.1	23.35	1	23.55	23.50	0.1	6,828	0.00%
2022/02/07	0	0.00	0.1	23.20	23.25	-0.1	6,914	0.00%
2022/01/26	4	23.00	0.4	22.82	22.70	3.6	7,002	0.05%
2022/01/25	0	0.00	2.5	22.86	22.70	-2.5	7,087	-0.04%
2022/01/24	3	23.15	0.2	23.20	23.10	2.8	7,187	0.04%
2022/01/20	0	24.25	0	0.00	24.35	0	7,539	0.00%
2022/01/19	1	24.25	0.2	24.50	24.30	0.8	7,641	0.01%
2022/01/18	6	25.03	2	25.18	24.65	4	7,734	0.05%
2022/01/17	1	24.50	1	24.45	24.60	0	7,680	0.00%
2022/01/14	5	23.65	0	0.00	23.90	5	7,718	0.06%
2022/01/12	0	0.00	1	24.00	24.25	-1	7,828	-0.01%
2022/01/07	1	25.25	18	25.26	24.85	-17	7,898	-0.22%
2022/01/06	9	25.25	1	25.60	25.65	8	7,954	0.10%
2022/01/05	8	25.39	0	0.00	25.40	8	7,983	0.10%
2022/01/04	2	25.85	3	25.85	25.90	-1	7,991	-0.01%
2022/01/03	10	26.35	0	0.00	26.00	10	8,047	0.12%
2021/12/30	7	26.51	7	26.46	26.50	0	8,119	0.00%
2021/12/29	1	25.95	3	25.90	25.90	-2	8,022	-0.02%
2021/12/28	8	26.24	4	26.43	26.10	4	8,111	0.05%
2021/12/27	2	26.25	21	26.16	26.30	-19	8,177	-0.23%
2021/12/24	74	26.59	19	26.70	26.10	55	8,241	0.67%
2021/12/23	2	25.98	12	25.74	26.00	-10	7,860	-0.13%
2021/12/22	1	24.95	0	0.00	24.95	1	8,015	0.01%
2021/12/21	0	0.00	1	25.10	24.95	-1	8,057	-0.01%
2021/12/20	1	24.95	0	0.00	25.00	1	8,097	0.01%
2021/12/17	2	25.50	2	25.13	25.30	0	8,264	0.00%
2021/12/16	0	0.00	1	25.95	25.80	-1	8,364	-0.01%
2021/12/15	0	0.00	17	25.38	25.40	-17	8,423	-0.20%
2021/12/14	5	25.65	2	25.35	25.30	3	8,502	0.04%
2021/12/13	34	26.40	5	26.66	26.25	29	8,512	0.34%
2021/12/09	9	26.51	5	26.18	25.95	4	8,501	0.05%
2021/12/08	3	26.63	3	26.80	26.65	0	8,413	0.00%
2021/12/07	6	26.78	25	26.64	26.95	-19	8,399	-0.23%
2021/12/06	2	25.58	0	0.00	25.75	2	8,303	0.02%
2021/12/03	0	0.00	1	26.05	25.85	-1	8,521	-0.01%
2021/12/02	18	26.06	20	25.74	25.55	-2	8,803	-0.02%
2021/12/01	4	25.20	20	25.58	25.70	-16	9,548	-0.17%
2021/11/30	13.5	24.93	4	24.61	25.00	9.5	10,084	0.09%
2021/11/29	1.1	23.78	2.1	23.70	23.80	-1	10,567	-0.01%
2021/11/26	1	24.10	0	0.00	23.80	1	10,922	0.01%
2021/11/25	6	24.91	0.2	25.40	24.65	5.8	11,169	0.05%
2021/11/24	10.1	24.75	7	24.99	25.10	3.1	11,330	0.03%
2021/11/23	21	24.95	10	25.30	24.85	11	11,723	0.09%
2021/11/22	15	26.00	31	25.93	25.70	-16	11,838	-0.14%
2021/11/19	8.3	25.53	5	25.64	25.30	3.3	12,071	0.03%
2021/11/18	6	25.62	1	25.50	25.35	5	12,392	0.04%
2021/11/17	1.5	25.78	5	25.99	25.85	-3.5	12,602	-0.03%
2021/11/16	8	25.78	3	25.80	25.50	5	12,816	0.04%
2021/11/15	11	25.64	3	25.82	25.75	8	13,149	0.06%
2021/11/12	2.1	25.54	50.2	25.70	25.40	-48.1	13,512	-0.36%
2021/11/11	52	26.05	5	26.22	25.90	47	13,878	0.34%
2021/11/10	2.4	25.62	1	25.35	25.85	1.4	14,082	0.01%
2021/11/09	2.2	25.59	7.1	25.65	25.50	-4.8	14,523	-0.03%
2021/11/08	1	25.55	1	25.35	25.30	0	14,856	0.00%
2021/11/05	2	25.10	7	25.09	25.05	-5	15,420	-0.03%
2021/11/04	0	0.00	1	25.25	24.85	-1	16,066	-0.01%
2021/11/03	3.7	24.76	5	24.95	24.80	-1.3	16,887	-0.01%
2021/11/02	4	24.89	3	24.87	24.60	1	17,873	0.01%
2021/11/01	8	25.16	14	25.21	25.20	-6	19,361	-0.03%
2021/10/29	16	25.26	4	24.85	24.80	12	20,593	0.06%
2021/10/28	13	25.02	25	25.35	25.30	-12	21,082	-0.06%
2021/10/27	1.6	24.71	5	24.90	24.85	-3.4	23,640	-0.01%
2021/10/26	2.5	24.60	2	25.00	24.20	0.5	24,613	0.00%
2021/10/25	2	24.50	1	24.60	24.85	1	24,828	0.00%
2021/10/22	2.5	24.57	3	24.73	24.70	-0.5	25,269	0.00%
2021/10/21	1	24.35	4	24.40	24.35	-3	25,652	-0.01%
2021/10/20	5.5	24.56	6	24.59	24.70	-0.5	26,475	0.00%
2021/10/19	2.6	24.28	4	24.25	24.20	-1.4	27,356	-0.01%
2021/10/18	3.4	23.90	0	0.00	23.55	3.4	27,947	0.01%
2021/10/15	0	0.00	28	24.15	24.05	-28	28,306	-0.10%
2021/10/14	5.8	23.19	4	23.36	23.35	1.8	28,607	0.01%
2021/10/13	4.2	23.17	2	23.45	22.90	2.2	28,736	0.01%
2021/10/12	16	24.02	4.2	23.86	23.65	11.8	28,824	0.04%
2021/10/08	3	24.67	3	24.80	24.30	0	28,979	0.00%
2021/10/07	1	24.75	2	24.60	24.50	-1	29,468	0.00%
2021/10/06	5	23.65	0.1	23.90	23.35	4.9	30,035	0.02%
2021/10/05	0.8	23.39	0.1	22.75	24.00	0.7	30,507	0.00%
2021/10/04	0.6	24.15	0	24.50	23.15	0.5	30,659	0.00%
2021/10/01	3	24.13	2	24.27	24.00	1	31,560	0.00%
2021/09/30	8.1	24.85	4	25.06	25.40	4.1	31,833	0.01%
2021/09/29	4	24.80	1.7	25.36	24.45	2.3	31,939	0.01%
2021/09/28	2	26.38	1	26.65	26.30	1	31,987	0.00%
2021/09/27	0.2	26.90	1	26.80	26.75	-0.8	32,062	0.00%
2021/09/24	5.2	27.31	3.1	27.52	27.10	2.1	32,188	0.01%
2021/09/23	1.5	26.75	1	26.95	27.00	0.5	32,151	0.00%
2021/09/22	0.9	25.95	0.5	26.10	26.05	0.4	32,242	0.00%
2021/09/17	0	0.00	0	26.35	26.90	0	32,593	0.00%
2021/09/16	0.4	26.75	0.2	26.80	26.50	0.2	32,894	0.00%
2021/09/15	3	26.65	3.2	26.57	26.55	-0.2	33,411	0.00%
2021/09/14	4.1	27.31	4	27.29	27.05	0.1	33,577	0.00%
2021/09/13	5	27.57	0	0.00	27.30	5	33,755	0.01%
2021/09/10	27	27.96	28	27.71	27.85	-1	33,973	0.00%
2021/09/09	0.1	27.70	3.1	27.53	27.95	-3	34,599	-0.01%
2021/09/08	28.8	27.26	38	27.07	26.80	-9.2	34,685	-0.03%
2021/09/07	35.2	28.48	32	27.70	27.70	3.2	34,619	0.01%
2021/09/06	39	29.65	37.2	29.07	28.90	1.8	34,423	0.01%
2021/09/03	23.9	28.27	44	28.88	29.40	-20.1	33,588	-0.06%
2021/09/02	69.2	28.52	22.4	28.28	27.90	46.8	33,244	0.14%
2021/09/01	34	28.38	41	28.80	29.00	-7	33,869	-0.02%
2021/08/31	25	27.75	26.1	28.04	28.45	-1.1	34,248	0.00%
2021/08/30	12.8	27.58	9	27.49	27.60	3.8	35,891	0.01%
2021/08/27	8.2	27.55	4	27.35	27.00	4.2	35,986	0.01%
2021/08/26	4.1	27.17	4	27.20	27.15	0.1	35,694	0.00%
2021/08/25	6.4	26.80	4.1	27.06	27.15	2.2	35,638	0.01%
2021/08/24	8	26.50	8.3	26.29	26.45	-0.3	35,385	0.00%
2021/08/23	6.3	26.48	5	26.95	26.85	1.3	35,266	0.00%
2021/08/20	3.2	25.25	6	25.66	25.45	-2.8	35,380	-0.01%
2021/08/19	7	25.98	5.3	25.98	25.20	1.7	35,169	0.00%
2021/08/18	18.1	26.51	37.4	25.89	27.35	-19.3	35,150	-0.06%
2021/08/17	22.2	26.49	5.4	26.33	25.40	16.8	34,874	0.05%
2021/08/16	39.9	27.53	56.2	27.59	27.25	-16.3	34,484	-0.05%
2021/08/13	12.3	28.66	9.3	28.27	27.55	3	34,199	0.01%
2021/08/12	17.4	28.90	18.3	29.27	29.70	-0.9	33,748	0.00%
2021/08/11	45.1	29.22	40.1	29.50	28.25	4.9	33,401	0.01%
2021/08/10	12.5	29.94	7	29.58	29.80	5.5	32,830	0.02%
2021/08/09	12.7	31.21	14.8	31.56	30.50	-2.2	32,282	-0.01%
2021/08/06	32.5	31.79	23	31.77	31.00	9.5	31,464	0.03%
2021/08/05	55.1	31.20	34.6	31.24	32.45	20.5	30,545	0.07%
2021/08/04	33.1	29.58	38.8	30.08	30.70	-5.6	29,210	-0.02%
2021/08/03	14.7	27.89	21	28.01	28.20	-6.3	28,117	-0.02%
2021/08/02	31.7	27.34	38.9	27.08	27.50	-7.2	27,503	-0.03%
2021/07/30	12.9	26.08	25	26.60	27.00	-12.1	25,245	-0.05%
2021/07/29	1	24.95	2	24.28	24.55	-1	24,347	0.00%
2021/07/28	4	23.64	8.5	24.15	24.75	-4.6	24,346	-0.02%
2021/07/27	23	24.95	9.8	24.64	24.40	13.3	24,156	0.05%
2021/07/26	26.5	25.00	53	25.12	25.00	-26.5	23,886	-0.11%
2021/07/23	9	23.92	23	23.95	24.15	-14	23,118	-0.06%
2021/07/22	6.5	23.34	20	23.29	23.25	-13.5	22,343	-0.06%
2021/07/21	25	22.93	24	22.62	22.25	1	21,957	0.00%
2021/07/20	26	22.88	8	22.86	22.85	18	22,620	0.08%
2021/07/19	11	22.88	52	22.62	22.90	-41	22,383	-0.18%
2021/07/16	1.1	22.42	22	22.25	22.55	-20.9	22,393	-0.09%
2021/07/15	6.4	22.09	7	22.23	22.45	-0.6	22,426	0.00%
2021/07/14	32	22.75	15	22.58	22.05	17	22,276	0.08%
2021/07/13	24.1	23.05	31.1	23.14	21.90	-7.1	21,952	-0.03%
2021/07/12	74	22.54	21	22.41	22.55	53	21,901	0.24%
2021/07/09	16	21.46	15	21.37	21.25	1	21,430	0.00%
2021/07/08	45.6	22.31	69.2	22.75	22.10	-23.6	21,306	-0.11%
2021/07/07	42.8	21.49	384	21.59	21.60	-341.2	20,705	-1.65%	大賣/鉅額交易
2021/07/06	300	21.15	5	21.40	21.10	295	20,428	1.44%	大買/鉅額交易
2021/07/05	24.8	21.28	43.6	21.20	21.40	-18.8	20,435	-0.09%
2021/07/02	23.5	20.56	26	20.71	20.75	-2.5	20,243	-0.01%
2021/07/01	3.1	20.41	20	20.18	20.05	-16.9	20,198	-0.08%
2021/06/30	1.4	20.84	1	20.80	20.65	0.4	20,123	0.00%
2021/06/29	117	20.84	21	20.96	20.80	96	20,050	0.48%	大買/
2021/06/28	46.2	21.26	15	20.70	21.50	31.2	19,872	0.16%
2021/06/25	35.3	21.59	18	21.66	21.20	17.3	19,575	0.09%
2021/06/24	14.3	21.46	48	21.71	21.90	-33.7	19,586	-0.17%
2021/06/23	12.7	21.13	7	21.23	21.20	5.7	19,012	0.03%
2021/06/22	10	21.15	5	21.30	20.85	5	18,815	0.03%
2021/06/21	6.3	21.05	14	20.94	21.10	-7.7	18,556	-0.04%
2021/06/18	29.5	21.13	41	21.10	21.15	-11.5	18,306	-0.06%
2021/06/17	13.5	20.37	241	20.24	20.70	-227.5	17,562	-1.30%	大賣/鉅額交易
2021/06/16	48	20.05	131	19.72	19.55	-83	17,265	-0.48%	大賣/
2021/06/15	23.4	20.35	22	20.33	20.30	1.4	17,185	0.01%
2021/06/11	16.1	19.95	14	20.13	20.25	2.1	17,056	0.01%
2021/06/10	17.1	20.16	24.1	20.16	20.05	-7	16,827	-0.04%
2021/06/09	131	20.86	119.2	20.64	20.25	11.8	16,598	0.07%	大買/大賣/
2021/06/08	139.7	19.66	26.3	20.00	20.00	113.4	15,448	0.73%	大買/鉅額交易
2021/06/07	50.4	19.59	41.2	19.89	19.10	9.3	14,704	0.06%
2021/06/04	13.8	18.80	13	18.82	18.85	0.8	12,765	0.01%
2021/06/03	15.2	18.32	10	18.37	18.55	5.2	12,534	0.04%
2021/06/02	6	18.28	9	18.32	18.30	-3	12,459	-0.02%
2021/06/01	5.8	18.17	14	18.37	18.15	-8.2	12,309	-0.07%
2021/05/31	4.7	17.90	16	18.16	18.10	-11.3	12,215	-0.09%
2021/05/28	37	17.76	13.1	17.80	17.90	23.9	12,079	0.20%
2021/05/27	6.6	17.12	9	17.32	17.40	-2.4	11,834	-0.02%
2021/05/26	17.3	17.30	14	17.43	17.45	3.3	12,021	0.03%
2021/05/25	4.5	16.98	6	16.82	16.90	-1.5	11,871	-0.01%
2021/05/24	5	16.30	3	16.20	16.20	2	11,893	0.02%
2021/05/21	1.9	15.88	3	15.60	15.95	-1.1	11,990	-0.01%
2021/05/20	0.5	15.40	0	0.00	15.45	0.5	12,375	0.00%
2021/05/19	0	0.00	1.1	15.10	15.60	-1.1	12,705	-0.01%
2021/05/18	3.5	14.33	5.2	14.82	14.85	-1.7	12,710	-0.01%
2021/05/17	0.9	14.25	0	0.00	13.50	0.9	12,766	0.01%
2021/05/14	0.3	15.30	0	15.80	15.00	0.3	12,651	0.00%
2021/05/13	8	15.11	8.3	15.01	14.95	-0.3	12,573	0.00%
2021/05/12	57.3	15.43	69.1	15.45	15.35	-11.8	12,516	-0.09%
2021/05/11	5	17.60	10.4	17.06	16.80	-5.4	12,440	-0.04%
2021/05/10	9.7	18.27	4	18.23	18.25	5.7	12,215	0.05%
2021/05/07	10	18.28	0.6	18.40	18.50	9.4	12,300	0.08%
2021/05/06	10	17.70	16	17.45	17.35	-6	12,033	-0.05%
2021/05/05	5	18.02	8.2	17.34	17.20	-3.2	11,972	-0.03%
2021/05/04	8	16.91	11.1	16.72	17.95	-3.2	11,738	-0.03%
2021/05/03	0.3	17.75	69	17.61	17.45	-68.7	11,586	-0.59%
2021/04/29	0	0.00	21	18.15	18.35	-21	11,555	-0.18%
2021/04/28	8.5	18.53	11.3	18.53	18.60	-2.8	11,575	-0.02%
2021/04/27	1.7	18.21	2.3	18.64	18.70	-0.6	11,956	0.00%
2021/04/26	49.2	18.93	34.8	18.79	18.35	14.4	11,894	0.12%
2021/04/23	7.1	17.77	10	17.83	17.90	-2.9	10,913	-0.03%
2021/04/22	20.8	17.64	2.1	17.40	17.70	18.8	10,871	0.17%
2021/04/21	7.2	18.03	10	18.20	18.15	-2.8	10,717	-0.03%
2021/04/20	5	17.65	2	17.78	17.80	3	10,607	0.03%
2021/04/19	68.5	17.73	18	17.79	17.90	50.5	10,772	0.47%
2021/04/16	20.3	18.14	29.7	18.14	18.30	-9.4	10,727	-0.09%
2021/04/15	3.2	17.44	7	17.63	17.60	-3.8	10,181	-0.04%
2021/04/14	4.4	17.07	3	17.00	17.20	1.4	10,212	0.01%
2021/04/13	224	18.03	2.1	18.09	17.25	222	10,776	2.06%	大買/鉅額交易
2021/04/12	5	17.76	8	17.69	17.70	-3	10,629	-0.03%
2021/04/09	20.4	17.50	10	17.40	17.45	10.4	10,559	0.10%
2021/04/08	0.6	17.25	11	17.10	17.10	-10.4	10,354	-0.10%
2021/04/07	1.2	16.98	8	16.89	17.05	-6.8	10,264	-0.07%
2021/04/06	4	16.95	21	16.75	16.90	-17	10,321	-0.16%
2021/04/01	9.7	16.33	2	16.30	16.40	7.7	10,648	0.07%
2021/03/31	5	16.55	1	16.60	16.50	4	10,624	0.04%
2021/03/30	5	17.00	1	16.75	16.85	4	10,614	0.04%
2021/03/29	14.3	16.93	7	16.63	17.30	7.3	10,541	0.07%
2021/03/26	11	16.16	0	0.00	16.20	11	10,275	0.11%
2021/03/25	5	16.10	1	16.20	16.10	4	10,421	0.04%
2021/03/24	0	16.35	0.1	16.50	16.30	-0.1	10,583	0.00%
2021/03/23	0	16.60	0.3	16.50	16.30	-0.3	10,945	0.00%
2021/03/22	1.5	16.43	2	16.38	16.55	-0.5	10,920	0.00%
2021/03/19	0	0.00	1	16.30	16.20	-1	10,917	-0.01%
2021/03/18	1.9	16.29	5	16.30	16.35	-3.1	10,952	-0.03%
2021/03/17	9	16.16	2	16.10	16.15	7	10,932	0.06%
2021/03/16	0	16.55	0	0.00	16.20	0	10,972	0.00%
2021/03/15	6	16.70	2	16.65	16.40	4	11,028	0.04%
2021/03/12	0	0.00	1.1	16.20	16.20	-1.1	11,001	-0.01%
2021/03/11	0.6	16.34	6	16.10	16.45	-5.4	11,198	-0.05%
2021/03/10	16	16.26	0	0.00	16.05	16	11,412	0.14%
2021/03/09	0.5	16.05	0.2	16.00	16.15	0.3	11,809	0.00%
2021/03/08	2.5	16.10	0	0.00	16.15	2.5	12,319	0.02%
2021/03/05	0	0.00	1.2	16.69	16.60	-1.2	12,402	-0.01%
2021/03/04	0.4	17.05	2	16.80	16.90	-1.6	12,551	-0.01%
2021/03/03	2.1	16.89	233.4	17.07	17.15	-231.3	12,544	-1.84%	大賣/鉅額交易
2021/03/02	5	17.48	4	17.59	17.25	1	12,463	0.01%
2021/02/26	3.2	17.80	5	17.91	17.85	-1.8	12,353	-0.01%
2021/02/25	6.5	17.25	8	17.07	17.40	-1.5	12,371	-0.01%
2021/02/24	5.6	16.72	9.1	16.83	16.60	-3.5	12,317	-0.03%
2021/02/23	0.5	17.60	7	17.60	17.35	-6.5	12,135	-0.05%
2021/02/22	9.8	17.53	19	17.64	17.85	-9.2	11,991	-0.08%
2021/02/19	5	16.67	15	16.68	16.90	-10	11,580	-0.09%
2021/02/18	11	16.18	7	16.10	16.10	4	11,194	0.04%
2021/02/17	3.4	15.77	24	15.99	16.15	-20.6	11,239	-0.18%
2021/02/05	2.5	15.25	0.2	15.35	15.35	2.3	11,055	0.02%
2021/02/04	4.9	15.25	2	15.45	15.20	2.9	11,021	0.03%
2021/02/03	7	15.44	8.4	15.75	15.35	-1.3	11,030	-0.01%
2021/02/02	1.2	15.42	2	15.50	15.55	-0.8	11,050	-0.01%
2021/02/01	0.1	14.60	1.4	14.87	14.80	-1.3	10,866	-0.01%
2021/01/29	20	15.55	9	15.42	14.75	11	10,852	0.10%
2021/01/28	0.4	14.90	0	15.30	15.15	0.3	10,602	0.00%
2021/01/27	2.9	15.37	0.2	15.35	15.40	2.7	10,447	0.03%
2021/01/26	1	15.95	1	15.85	15.80	0	10,312	0.00%
2021/01/25	7	16.11	0	16.15	16.10	7	10,241	0.07%
2021/01/22	3.5	16.15	8	16.40	16.45	-4.5	10,108	-0.04%
2021/01/21	1.5	16.07	0	0.00	16.05	1.5	9,980	0.02%
2021/01/20	11.5	16.85	8.5	16.75	16.45	3	9,854	0.03%
2021/01/19	4.5	16.19	6	16.27	16.40	-1.5	9,414	-0.02%
2021/01/18	0.9	15.74	0	0.00	15.80	0.9	9,220	0.01%
2021/01/15	0	0.00	6.2	16.03	15.75	-6.2	9,153	-0.07%
2021/01/14	4.3	16.34	2.1	16.18	16.30	2.2	9,056	0.02%
2021/01/13	1.5	15.92	2	15.90	16.05	-0.5	8,970	-0.01%
2021/01/12	4.5	15.86	2.4	15.79	15.80	2.1	8,918	0.02%
2021/01/11	10.2	16.35	12	15.93	16.05	-1.8	8,857	-0.02%
2021/01/08	230.5	15.62	1	15.55	15.55	229.5	8,787	2.61%	大買/鉅額交易
2021/01/07	1.3	15.88	1	15.90	15.85	0.3	8,952	0.00%
2021/01/06	7.5	16.83	18.5	17.06	15.80	-11	8,913	-0.12%
2021/01/05	1.1	15.74	182	15.93	16.10	-180.9	8,190	-2.21%	大賣/鉅額交易
2021/01/04	1.3	15.22	11	15.19	15.35	-9.7	7,915	-0.12%
2020/12/31	181	15.20	4.3	15.11	15.05	176.7	7,850	2.25%	大買/鉅額交易
2020/12/30	0.5	15.20	1	15.25	15.25	-0.5	7,787	-0.01%
2020/12/29	4.4	15.75	0	0.00	15.50	4.4	7,718	0.06%
2020/12/28	3.5	15.29	5	15.92	15.95	-1.5	7,597	-0.02%
2020/12/24	5	14.90	0	0.00	15.00	5	7,093	0.07%
2020/12/23	0	0.00	167	14.95	15.00	-167	7,040	-2.37%	大賣/鉅額交易
2020/12/22	171	14.61	1	15.05	14.60	170	7,008	2.43%	大買/鉅額交易
2020/12/21	1.5	15.12	6.8	15.03	15.15	-5.3	6,900	-0.08%
2020/12/18	3.5	15.08	14	15.05	15.05	-10.5	6,758	-0.16%
2020/12/17	2	14.85	131	14.94	14.85	-129	6,558	-1.97%	大賣/鉅額交易
2020/12/16	0.5	14.25	0	0.00	14.35	0.5	6,199	0.01%
2020/12/15	0.4	14.10	1	14.30	14.10	-0.6	6,184	-0.01%
2020/12/14	1	14.30	0	0.00	14.40	1	6,155	0.02%
2020/12/11	60.5	14.05	0	0.00	14.15	60.5	6,124	0.99%
2020/12/10	42.4	14.35	7	14.34	14.30	35.4	6,124	0.58%
2020/12/09	5	14.75	21	14.74	14.70	-16	6,031	-0.27%
2020/12/08	0.5	14.55	2	14.50	14.65	-1.5	5,970	-0.03%
2020/12/07	22.5	14.79	44	14.82	14.85	-21.5	5,900	-0.36%
2020/12/04	18.5	14.35	28	14.34	14.65	-9.5	5,694	-0.17%
2020/12/03	22.5	14.58	6	14.38	14.25	16.5	5,445	0.30%
2020/12/02	13	14.72	26	14.94	15.00	-13	5,057	-0.26%
2020/12/01	2.7	13.46	11	13.33	13.65	-8.3	4,509	-0.18%
2020/11/30	62	13.27	28	13.44	13.20	34	4,363	0.78%
2020/11/27	2	13.10	5	12.82	12.95	-3	4,207	-0.07%
2020/11/25	3	12.57	2	12.55	12.60	1	4,120	0.02%
2020/11/24	0	0.00	6	12.83	12.60	-6	4,073	-0.15%
2020/11/23	31.5	12.40	1	12.40	12.35	30.5	3,774	0.81%
2020/11/20	1.5	12.05	0	0.00	12.15	1.5	3,602	0.04%
2020/11/19	2	12.10	22	11.94	11.80	-20	3,577	-0.56%
2020/11/18	5	11.82	5	11.83	11.90	0	3,522	0.00%
2020/11/17	0	0.00	2	11.65	11.70	-2	3,460	-0.06%
2020/11/16	35.3	11.77	15	11.50	11.75	20.3	3,527	0.57%
2020/11/12	0	0.00	0	11.25	11.30	0	3,412	0.00%
2020/11/11	0.4	11.20	5	11.30	11.25	-4.6	3,428	-0.13%
2020/11/10	20	11.54	0	0.00	11.45	20	3,445	0.58%
2020/11/09	0	0.00	1	11.20	11.20	-1	3,363	-0.03%
2020/11/06	3.3	11.16	2	11.35	11.15	1.3	3,354	0.04%
2020/11/04	0	0.00	1	11.15	11.05	-1	3,423	-0.03%
2020/11/03	0.7	11.01	0	0.00	11.10	0.7	3,426	0.02%
2020/10/29	0	0.00	2	11.25	11.20	-2	3,513	-0.06%
2020/10/28	1.5	11.25	0	0.00	11.35	1.5	3,543	0.04%
2020/10/27	5	11.75	0	0.00	11.50	5	3,574	0.14%
2020/10/26	0	0.00	1	11.35	11.30	-1	3,471	-0.03%
2020/10/23	1.2	11.40	0	0.00	11.45	1.2	3,468	0.03%
2020/10/20	2	11.55	0	0.00	11.55	2	3,569	0.06%
2020/10/19	2	11.63	0	0.00	11.60	2	3,593	0.06%
2020/10/16	2	12.10	3	11.80	11.80	-1	3,484	-0.03%
2020/10/15	3.5	11.56	28	11.54	11.95	-24.5	3,391	-0.72%
2020/10/13	0	0.00	1	10.75	10.80	-1	3,160	-0.03%
2020/10/12	0	0.00	1	10.85	10.80	-1	3,204	-0.03%
2020/10/08	1.5	10.90	1	10.95	10.95	0.5	3,241	0.02%
2020/10/07	1.5	10.70	0	0.00	10.75	1.5	3,281	0.05%
2020/10/05	2	10.55	2	10.60	10.60	0	3,403	0.00%
2020/09/25	0	0.00	0	10.15	10.15	0	3,570	0.00%
2020/09/24	0	0.00	3	10.53	10.50	-3	3,693	-0.08%
2020/09/23	1.5	10.70	0	0.00	10.75	1.5	3,775	0.04%
2020/09/22	0	0.00	1	10.95	10.95	-1	3,808	-0.03%
2020/09/21	0	0.00	1	11.15	11.10	-1	3,798	-0.03%
2020/09/18	1.5	11.05	1	11.15	11.15	0.5	3,799	0.01%
2020/09/17	1.5	11.10	0	11.10	11.15	1.5	3,807	0.04%
2020/09/16	2	11.05	0	0.00	11.00	2	3,812	0.05%
2020/09/15	13	10.96	8	10.97	11.10	5	3,821	0.13%
2020/09/14	5	10.65	0	0.00	10.70	5	3,893	0.13%
2020/09/11	10	10.80	0	0.00	10.65	10	4,002	0.25%
2020/09/09	6	10.70	2	10.65	10.70	4	4,041	0.10%
2020/09/08	0	0.00	1	10.70	10.65	-1	4,023	-0.02%
2020/09/07	1	10.80	0	0.00	10.85	1	4,042	0.02%
2020/09/02	5	10.80	6	10.98	10.75	-1	4,055	-0.02%
2020/09/01	1.5	10.80	0	0.00	10.85	1.5	4,057	0.04%
2020/08/31	5	10.90	0	0.00	10.85	5	4,102	0.12%
2020/08/27	0	0.00	5	11.15	11.20	-5	4,198	-0.12%
2020/08/26	0	0.00	2	11.25	11.30	-2	4,217	-0.05%
2020/08/25	3.5	11.10	2	11.10	11.15	1.5	4,282	0.04%
2020/08/21	0.6	10.70	0	0.00	10.75	0.6	4,367	0.01%
2020/08/20	5	10.70	1	10.50	10.55	4	4,367	0.09%
2020/08/19	0.5	11.10	0	0.00	11.20	0.5	4,326	0.01%
2020/08/18	0	0.00	2	11.45	11.40	-2	4,299	-0.05%
2020/08/17	0.5	11.50	0	0.00	11.55	0.5	4,323	0.01%
2020/08/14	1.5	11.35	0	0.00	11.45	1.5	4,338	0.03%
2020/08/13	0	0.00	7	11.46	11.35	-7	4,304	-0.16%
2020/08/11	1.5	11.50	1	11.50	11.55	0.5	4,280	0.01%
2020/08/06	0	0.00	5	11.95	11.85	-5	4,269	-0.12%
2020/08/05	0	0.00	2	11.90	11.90	-2	4,267	-0.05%
2020/08/04	0	0.00	1	11.85	11.70	-1	4,318	-0.02%
2020/08/03	3.5	11.99	3	11.85	11.95	0.5	4,607	0.01%
2020/07/31	4.1	11.78	3	11.78	11.85	1.1	4,594	0.02%
2020/07/30	1.5	11.45	2	11.20	11.55	-0.5	4,597	-0.01%
2020/07/29	2	11.40	5	11.40	11.30	-3	4,619	-0.06%
2020/07/28	11	11.23	25	11.10	11.00	-14	4,639	-0.30%
2020/07/24	0	0.00	1.1	11.58	11.55	-1.1	4,802	-0.02%
2020/07/23	3.4	12.16	6	12.05	11.95	-2.6	4,778	-0.05%
2020/07/22	1.5	11.85	3	11.98	11.95	-1.5	4,783	-0.03%
2020/07/21	1.5	11.65	6	11.69	11.75	-4.5	4,832	-0.09%
2020/07/20	6.5	11.49	1	11.55	11.55	5.5	5,041	0.11%
2020/07/17	1.5	11.55	1	11.95	11.65	0.5	5,064	0.01%
2020/07/16	1.5	11.90	5	11.90	11.95	-3.5	5,049	-0.07%
2020/07/14	5	11.80	2	11.70	11.75	3	5,139	0.06%
2020/07/13	3.5	11.98	2	11.95	12.05	1.5	5,211	0.03%
2020/07/09	0	0.00	1	12.35	12.30	-1	5,174	-0.02%
2020/07/08	1.5	12.20	2	12.25	12.25	-0.5	5,141	-0.01%
2020/07/07	1.5	12.15	0	0.00	12.25	1.5	5,105	0.03%
2020/07/06	0	0.00	5	12.40	12.50	-5	5,096	-0.10%
2020/07/03	0.5	12.55	40	12.75	12.65	-39.5	5,081	-0.78%
2020/07/02	4.5	12.12	2	12.30	12.25	2.5	4,998	0.05%
2020/07/01	1	12.00	1	11.95	12.00	0	4,900	0.00%
2020/06/30	0.5	11.80	0	0.00	11.90	0.5	4,860	0.01%
2020/06/24	0	0.00	1	11.75	11.70	-1	4,964	-0.02%
2020/06/23	0	0.00	1	11.85	11.80	-1	4,968	-0.02%
2020/06/22	2	12.15	2	11.90	11.90	0	5,021	0.00%
2020/06/19	12	12.06	32	11.88	11.90	-20	5,021	-0.40%
2020/06/18	21.5	12.30	0	0.00	12.35	21.5	4,862	0.44%
2020/06/15	0.2	11.30	0	0.00	11.40	0.2	4,795	0.00%
2020/06/11	3	12.00	0	0.00	11.70	3	4,832	0.06%
2020/06/10	2	12.15	2	11.95	11.90	0	4,818	0.00%
2020/06/08	0	0.00	1	12.25	12.20	-1	4,926	-0.02%
2020/06/05	0	0.00	7	12.29	12.30	-7	4,906	-0.14%
2020/06/04	6.5	12.08	5	12.25	12.05	1.5	4,873	0.03%
2020/06/03	1	12.00	0	0.00	12.10	1	4,815	0.02%
2020/06/02	0	0.00	8	12.00	12.00	-8	4,804	-0.17%
2020/06/01	0	0.00	6	12.18	12.10	-6	4,924	-0.12%
2020/05/29	0	0.00	4	11.86	11.85	-4	4,863	-0.08%
2020/05/28	5.5	12.00	2	11.80	11.75	3.5	4,826	0.07%
2020/05/27	1.5	11.65	1	11.70	11.75	0.5	4,777	0.01%
2020/05/26	3	11.90	0	0.00	11.70	3	4,782	0.06%
2020/05/25	0	0.00	1	11.50	11.45	-1	4,794	-0.02%
2020/05/22	1.5	11.45	1	11.45	11.55	0.5	4,804	0.01%
2020/05/21	1	11.30	0	0.00	11.40	1	4,797	0.02%
2020/05/20	5	11.30	0	0.00	11.20	5	4,760	0.11%
2020/05/13	5	12.05	0	0.00	12.10	5	4,681	0.11%
2020/05/12	5	12.30	0	0.00	12.15	5	4,672	0.11%
2020/05/11	2	12.53	2	12.45	12.40	0	4,636	0.00%
2020/05/08	11	12.52	7	12.41	12.60	4	4,567	0.09%
2020/05/05	0	0.00	1	11.95	11.95	-1	4,264	-0.02%
2020/05/04	7	11.93	3	12.05	12.00	4	4,298	0.09%
2020/04/30	2	12.40	32	12.49	12.35	-30	4,270	-0.70%
2020/04/29	35.5	12.38	6	12.22	12.25	29.5	4,229	0.70%
2020/04/27	2	12.05	2	12.20	12.00	0	4,184	0.00%
2020/04/24	8	12.16	1	12.15	11.90	7	4,223	0.17%
2020/04/23	5	11.95	32	11.85	12.25	-27	4,130	-0.65%
2020/04/22	1.5	11.10	0	0.00	11.15	1.5	3,913	0.04%
2020/04/21	5	10.95	1	10.95	10.85	4	3,895	0.10%
2020/04/20	3	11.43	0	0.00	11.45	3	3,862	0.08%
2020/04/17	58	11.63	3	11.68	11.35	55	3,884	1.42%
2020/04/16	2	10.85	2	11.20	11.30	0	3,743	0.00%
2020/04/14	2	10.40	2	10.40	10.30	0	3,605	0.00%
2020/04/10	5.5	10.30	0	0.00	10.35	5.5	3,591	0.15%
2020/04/07	3	10.37	25	10.04	10.25	-22	3,657	-0.60%
2020/04/01	5	9.69	0	0.00	9.80	5	3,564	0.14%
2020/03/31	15	9.94	0	0.00	9.69	15	3,542	0.42%
2020/03/25	0	0.00	0.8	9.67	9.56	-0.8	3,470	-0.02%
2020/03/24	2	8.82	1	8.89	8.91	1	3,419	0.03%
2020/03/20	1.5	8.67	11	8.75	8.81	-9.5	3,384	-0.28%
2020/03/19	11	8.02	0	0.00	8.01	11	3,359	0.33%
2020/03/17	0	0.00	1	9.03	8.90	-1	3,297	-0.03%
2020/03/16	0.5	9.80	0	0.00	9.82	0.5	3,292	0.02%
2020/03/13	1	10.05	0	0.00	10.20	1	3,247	0.03%
2020/03/12	1.8	11.13	1	11.20	11.15	0.8	3,170	0.02%
2020/03/11	0	0.00	1	12.45	12.15	-1	3,241	-0.03%
2020/03/10	2.5	12.27	0	0.00	12.35	2.5	3,230	0.08%
2020/03/09	5	12.70	0	0.00	12.35	5	3,264	0.15%
2020/03/06	0	0.00	1	13.20	13.30	-1	3,237	-0.03%
2020/03/05	19	13.31	18	13.45	13.40	1	3,257	0.03%
2020/03/03	0	0.00	5	12.90	12.90	-5	3,140	-0.16%
2020/03/02	0.5	12.65	1	12.70	12.75	-0.5	3,202	-0.02%
2020/02/26	0.5	13.05	0	0.00	13.15	0.5	3,173	0.02%
2020/02/20	0	0.00	5	13.35	13.20	-5	3,233	-0.15%
2020/02/19	0.5	13.20	1	13.30	13.25	-0.5	3,295	-0.02%
2020/02/18	0.5	12.95	4	13.05	13.05	-3.5	3,342	-0.10%
2020/02/17	6.5	13.09	0	0.00	13.05	6.5	3,388	0.19%
2020/02/14	4	13.50	2	13.35	13.35	2	3,417	0.06%
2020/02/12	2	13.45	6	13.40	13.40	-4	3,476	-0.12%
2020/02/10	9	13.21	0	0.00	13.15	9	3,529	0.26%
2020/02/04	0	0.00	0	12.90	12.80	0	3,548	0.00%
2020/02/03	2	12.10	2	12.35	12.25	0	3,550	0.00%
2020/01/31	0	0.00	18	12.99	13.10	-18	3,493	-0.52%
2020/01/30	10	13.50	0.2	13.60	13.50	9.8	3,452	0.28%
2020/01/20	8	15.21	2	15.25	14.95	6	3,383	0.18%
2020/01/17	0.5	15.25	4	15.35	15.35	-3.5	3,311	-0.11%
2020/01/16	12	15.33	2	15.18	15.20	10	3,301	0.30%
2020/01/15	13.3	15.22	3	15.20	15.15	10.3	3,290	0.31%
2020/01/14	1	15.10	0	0.00	15.00	1	3,276	0.03%
2020/01/13	1	15.00	3	15.17	15.30	-2	3,257	-0.06%
2020/01/10	0.5	14.75	0	0.00	14.85	0.5	3,281	0.02%
2020/01/09	20	14.70	1	14.75	14.75	19	3,267	0.58%
2020/01/08	0.5	14.65	0	0.00	14.75	0.5	3,299	0.02%
2020/01/03	2	15.10	10	15.00	15.00	-8	3,601	-0.22%
2020/01/02	11.5	15.53	3	15.27	15.25	8.5	3,583	0.24%
2019/12/31	0	0.00	1	14.90	14.85	-1	3,471	-0.03%
2019/12/30	0.5	14.80	11	14.86	14.85	-10.5	3,496	-0.30%
2019/12/27	3.9	15.04	0	0.00	15.00	3.9	3,526	0.11%
2019/12/26	1	15.20	0	0.00	15.10	1	3,525	0.03%
2019/12/25	0.5	15.15	0	0.00	15.25	0.5	3,572	0.01%
2019/12/24	1	15.25	1	15.25	15.30	0	3,692	0.00%
2019/12/23	0.5	15.20	1	15.20	15.25	-0.5	3,724	-0.01%
2019/12/20	2	15.30	66	15.13	15.20	-64	3,719	-1.72%
2019/12/19	0.5	14.90	0	0.00	14.95	0.5	3,789	0.01%
2019/12/17	0	0.00	1	15.20	15.10	-1	3,949	-0.03%
2019/12/16	1	14.95	0	0.00	15.10	1	3,997	0.03%
2019/12/12	1	14.80	0	0.00	14.80	1	4,131	0.02%
2019/12/06	65	15.16	1	15.20	15.20	64	4,706	1.36%
2019/12/05	0.5	15.90	0	0.00	15.95	0.5	4,587	0.01%
2019/12/03	0.5	15.85	5	15.65	15.95	-4.5	4,633	-0.10%
2019/12/02	5	15.60	0	0.00	15.30	5	4,675	0.11%
2019/11/29	0	0.00	1	15.80	15.70	-1	4,700	-0.02%
2019/11/28	0.5	15.95	0	0.00	16.05	0.5	4,861	0.01%
2019/11/27	0	0.00	6	15.94	16.10	-6	5,212	-0.12%
2019/11/26	0.5	15.65	0	0.00	15.75	0.5	5,583	0.01%
2019/11/25	0	0.00	1	15.85	15.80	-1	5,775	-0.02%
2019/11/22	0.5	15.80	1	16.00	15.85	-0.5	5,919	-0.01%
2019/11/21	1	15.85	5	15.85	15.90	-4	6,097	-0.07%
2019/11/20	7	15.81	21	15.85	15.90	-14	6,359	-0.22%
2019/11/19	1	16.20	1	16.05	16.00	0	6,519	0.00%
2019/11/18	20.5	15.60	0	0.00	15.75	20.5	6,606	0.31%
2019/11/15	3	15.22	5	15.31	15.30	-2	6,786	-0.03%
2019/11/14	2.5	14.86	0	0.00	14.95	2.5	7,293	0.03%
2019/11/13	3	15.10	0	0.00	15.10	3	7,387	0.04%
2019/11/08	0	0.00	2	15.15	15.20	-2	7,774	-0.03%
2019/11/07	2.5	15.19	0	0.00	15.45	2.5	7,983	0.03%
2019/11/06	0	0.00	1	15.20	15.25	-1	8,107	-0.01%
2019/11/05	0.5	15.95	0	0.00	16.05	0.5	8,027	0.01%
2019/11/04	0	0.00	7	16.25	16.10	-7	8,057	-0.09%
2019/10/31	0.1	16.30	0	0.00	16.40	0.1	8,334	0.00%
2019/10/29	0.5	16.10	0	0.00	16.15	0.5	8,328	0.01%
2019/10/28	0	0.00	3	16.35	16.30	-3	8,370	-0.04%
2019/10/25	0	0.00	5	16.45	16.50	-5	8,429	-0.06%
2019/10/24	0	0.00	2	16.25	16.35	-2	8,454	-0.02%
2019/10/23	2	16.15	0	0.00	16.15	2	8,615	0.02%
2019/10/18	6	16.13	1	16.05	16.05	5	8,739	0.06%
2019/10/17	1	15.95	1	15.95	15.95	0	8,777	0.00%
2019/10/15	1	16.30	2	16.18	16.20	-1	8,782	-0.01%
2019/10/14	2.1	16.14	0	0.00	15.95	2.1	8,814	0.02%
2019/10/07	1	17.50	0	0.00	17.45	1	8,875	0.01%
2019/10/04	0	0.00	2	17.90	17.55	-2	8,956	-0.02%
2019/10/03	2	17.65	0	0.00	17.80	2	9,111	0.02%
2019/09/26	5	18.30	0	0.00	18.00	5	8,932	0.06%
2019/09/24	3	18.65	0	0.00	18.30	3	8,980	0.03%
2019/09/19	0	0.00	1	18.45	18.45	-1	8,677	-0.01%
2019/09/16	0	0.00	3	18.30	18.20	-3	8,473	-0.04%
2019/09/12	7	19.11	5	19.20	18.65	2	8,453	0.02%
2019/09/11	0	0.00	100	18.15	18.25	-100	8,047	-1.24%
2019/09/10	1	18.10	0	0.00	18.00	1	8,001	0.01%
2019/09/06	3	18.35	3	18.37	18.30	0	7,857	0.00%
2019/09/05	5	18.35	0	0.00	18.20	5	7,801	0.06%
2019/09/04	2	18.35	2	18.20	18.20	0	7,761	0.00%
2019/09/03	1	18.40	1	18.20	18.10	0	7,700	0.00%
2019/09/02	2	18.10	2	18.20	18.35	0	7,654	0.00%
2019/08/30	17	19.05	19	18.86	18.55	-2	7,474	-0.03%
2019/08/29	3.6	18.99	0	0.00	19.00	3.6	7,108	0.05%
2019/08/28	10	17.82	0	0.00	17.75	10	6,666	0.15%
2019/08/26	2	18.30	7	17.94	18.20	-5	6,306	-0.08%
2019/08/23	3	18.40	6	18.43	18.45	-3	6,118	-0.05%
2019/08/22	100	18.20	30	17.95	18.15	70	5,847	1.20%
2019/08/21	3	17.83	3	17.97	17.95	0	5,674	0.00%
2019/08/20	100	17.70	100	17.75	17.65	0	5,477	0.00%
2019/08/19	34	17.83	105	17.79	17.80	-71	5,252	-1.35%	大賣/
2019/08/16	103	17.05	3	16.97	16.95	100	4,986	2.01%	大買/
2019/08/15	3	16.97	12	16.96	17.00	-9	4,869	-0.18%
2019/08/14	3	16.95	2	16.83	16.85	1	4,660	0.02%
2019/08/13	0	0.00	30	16.50	16.50	-30	4,530	-0.66%
2019/08/12	14.5	16.64	154	16.68	16.25	-139.5	4,451	-3.13%	大賣/鉅額交易
2019/08/08	0	0.00	4	16.30	16.20	-4	4,229	-0.09%
2019/08/07	2	15.85	1	15.65	15.70	1	4,119	0.02%
2019/08/06	0	0.00	1	14.85	15.25	-1	4,157	-0.02%
2019/08/05	6	16.32	5	16.45	15.55	1	4,153	0.02%
2019/08/01	0.5	15.45	0	0.00	15.55	0.5	3,981	0.01%
2019/07/31	0.3	15.50	0	0.00	15.55	0.3	3,983	0.01%
2019/07/29	153	15.95	5	16.05	16.10	148	3,930	3.77%	大買/鉅額交易
2019/07/26	5	15.70	0	0.00	15.90	5	3,855	0.13%
2019/07/25	0	0.00	2	15.85	15.70	-2	3,794	-0.05%
2019/07/24	4.5	15.78	19.9	15.71	15.65	-15.4	3,630	-0.42%
2019/07/22	0	0.00	1	15.40	15.60	-1	3,567	-0.03%
2019/07/19	7	15.59	2	15.60	15.60	5	3,657	0.14%
2019/07/18	0.4	15.10	1	15.20	15.15	-0.6	3,589	-0.02%
2019/07/17	0.5	15.30	1	15.35	15.35	-0.5	3,608	-0.01%
2019/07/16	0	0.00	1	15.60	15.50	-1	3,690	-0.03%
2019/07/15	8.5	15.99	6	15.59	15.55	2.5	3,692	0.07%
2019/07/12	0	0.00	1	15.45	15.50	-1	3,659	-0.03%
2019/07/11	0.5	15.25	0	0.00	15.35	0.5	3,594	0.01%
2019/07/10	2.5	15.04	1	14.90	14.85	1.5	3,475	0.04%
2019/07/09	0	0.00	1	14.75	14.90	-1	3,498	-0.03%
2019/07/08	0.5	14.40	0	0.00	14.45	0.5	3,582	0.01%
2019/07/03	0.5	14.35	1	14.40	14.45	-0.5	4,297	-0.01%
2019/07/02	0.5	14.60	0	0.00	14.65	0.5	4,427	0.01%
2019/06/26	0.5	14.15	0	0.00	14.25	0.5	4,784	0.01%
2019/06/25	0	0.00	1	14.20	14.25	-1	4,946	-0.02%
2019/06/24	0.5	14.35	0	0.00	14.45	0.5	5,069	0.01%
2019/06/21	0	0.00	7	14.80	14.40	-7	5,351	-0.13%
2019/06/19	0.5	14.35	0	0.00	14.45	0.5	5,482	0.01%
2019/06/18	0	0.00	1	14.15	14.20	-1	5,504	-0.02%
2019/06/17	0.5	14.15	0	0.00	14.25	0.5	5,523	0.01%
2019/06/14	0.5	14.15	0	0.00	14.25	0.5	5,570	0.01%
2019/06/13	0	0.00	1	14.45	14.40	-1	5,681	-0.02%
2019/06/12	0.5	14.35	0	0.00	14.45	0.5	5,964	0.01%
2019/06/11	0	0.00	1	14.75	14.70	-1	6,041	-0.02%
2019/06/10	1	14.70	1	14.65	14.80	0	6,101	0.00%
2019/05/31	0.5	14.40	1	14.45	14.45	-0.5	6,390	-0.01%
2019/05/30	0.5	14.40	0	0.00	14.45	0.5	6,394	0.01%
2019/05/20	0	0.00	2	13.15	13.30	-2	6,351	-0.03%
2019/05/10	2	14.75	0	0.00	14.15	2	6,535	0.03%
2019/05/07	0	0.00	5	15.45	15.45	-5	6,383	-0.08%
2019/05/03	0.5	15.85	1	15.95	15.95	-0.5	6,356	-0.01%
2019/05/02	0.5	15.60	0	0.00	15.70	0.5	6,340	0.01%
2019/04/30	0.5	15.90	1	15.70	16.00	-0.5	6,338	-0.01%
2019/04/29	0	0.00	1	15.80	15.60	-1	6,337	-0.02%
2019/04/26	0.5	15.80	31	15.60	15.85	-30.5	6,292	-0.48%
2019/04/25	30.5	16.00	0	0.00	16.00	30.5	6,249	0.49%
2019/04/24	0	0.00	11.7	16.64	16.50	-11.7	6,127	-0.19%
2019/04/22	1	17.00	21	16.86	17.05	-20	6,054	-0.33%
2019/04/19	0.5	16.50	0	0.00	16.65	0.5	5,979	0.01%
2019/04/18	10	16.35	15	16.80	16.30	-5	5,908	-0.08%
2019/04/17	20.5	16.35	1	16.45	16.35	19.5	5,789	0.34%
2019/04/16	0.5	16.25	0	0.00	16.35	0.5	5,718	0.01%
2019/04/12	0	0.00	1	16.70	15.85	-1	5,538	-0.02%
2019/04/11	11.5	16.96	20	17.31	17.10	-8.5	5,264	-0.16%
2019/04/10	5	17.48	0	0.00	17.50	5	5,064	0.10%
2019/04/09	2	16.58	12	17.50	17.05	-10	4,794	-0.21%
2019/04/08	14.5	16.21	102	16.06	16.50	-87.5	4,518	-1.94%	大賣/
2019/04/03	0.5	16.00	1	16.10	16.10	-0.5	4,359	-0.01%
2019/04/02	0.5	15.75	0	0.00	15.85	0.5	4,295	0.01%
2019/04/01	2	16.25	2	15.90	15.80	0	4,216	0.00%
2019/03/29	50.5	15.95	22	16.46	15.90	28.5	4,027	0.71%
2019/03/27	16	15.70	5	15.76	15.90	11	3,668	0.30%
2019/03/26	4.5	15.88	22	16.10	16.10	-17.5	3,533	-0.50%
2019/03/25	30.5	14.93	30	15.30	15.05	0.5	3,254	0.02%
2019/03/22	20	14.40	0	0.00	14.50	20	3,050	0.66%
2019/03/21	2	14.70	1	14.75	14.70	1	3,007	0.03%
2019/03/20	0.5	14.80	0	0.00	14.85	0.5	3,008	0.02%
2019/03/18	0	0.00	3	14.88	14.90	-3	2,952	-0.10%
2019/03/15	3.5	15.00	13	15.52	14.95	-9.5	2,834	-0.34%
2019/03/14	0.5	14.55	40	14.68	14.65	-39.5	2,557	-1.54%
2019/03/13	40.5	14.22	2	14.23	14.25	38.5	2,503	1.54%
2019/03/12	1.5	14.30	40	14.85	14.55	-38.5	2,503	-1.54%
2019/03/07	0.5	13.40	0	0.00	13.45	0.5	2,455	0.02%
2019/03/06	0	0.00	1	13.75	13.80	-1	2,457	-0.04%
2019/03/05	0.5	13.75	0	0.00	13.85	0.5	2,467	0.02%
2019/03/04	0.2	13.90	5	14.00	13.90	-4.8	2,486	-0.19%
2019/02/27	5	14.55	0	0.00	14.20	5	2,530	0.20%
2019/02/26	0	0.00	1	14.50	14.10	-1	2,496	-0.04%
2019/02/25	10.5	14.55	10	14.65	14.65	0.5	2,409	0.02%
2019/02/22	100	13.75	0	0.00	13.70	100	2,313	4.32%
2019/02/20	0	0.00	1	13.75	13.85	-1	2,340	-0.04%
2019/02/19	0.8	13.55	0	0.00	13.65	0.8	2,304	0.04%
2019/02/18	20	13.70	32	13.81	13.60	-12	2,382	-0.50%
2019/02/15	1.5	13.85	21	14.00	14.00	-19.5	2,337	-0.83%
2019/02/14	1.5	13.45	1	13.55	13.60	0.5	2,240	0.02%
2019/02/13	2.5	13.66	2	13.60	13.70	0.5	2,261	0.02%
2019/02/12	30	13.60	0	0.00	13.60	30	2,123	1.41%
2019/02/11	1.5	12.30	0	0.00	12.40	1.5	2,025	0.07%
2019/01/29	0	0.00	1	12.20	12.20	-1	2,107	-0.05%
2019/01/28	1.5	12.20	2	12.30	12.25	-0.5	2,285	-0.02%
2019/01/25	1.5	12.15	0	0.00	12.25	1.5	2,303	0.07%
2019/01/23	0	0.00	2	12.10	12.10	-2	2,393	-0.08%
2019/01/22	1	12.10	1	12.25	12.15	0	2,541	0.00%
2019/01/21	0.4	12.30	0	0.00	12.35	0.4	2,569	0.02%
2019/01/18	0.5	12.55	1	12.30	12.65	-0.5	2,578	-0.02%
2019/01/17	1.5	12.20	0	0.00	12.25	1.5	2,626	0.06%
2019/01/16	0	0.00	1	12.25	12.20	-1	2,758	-0.04%
2019/01/15	0	0.00	1	12.30	12.25	-1	2,947	-0.03%
2019/01/14	1.5	12.35	2	12.30	12.45	-0.5	3,127	-0.02%
2019/01/11	1.5	12.50	2	12.73	12.70	-0.5	3,224	-0.02%
2019/01/10	1.5	12.00	2	12.10	12.05	-0.5	3,243	-0.02%
2019/01/09	1.5	12.10	1	12.15	12.15	0.5	3,488	0.01%
2019/01/08	1.5	12.15	0	0.00	12.25	1.5	3,667	0.04%
2019/01/07	1.5	12.00	0	0.00	12.30	1.5	3,956	0.04%
2019/01/03	0	0.00	2	12.05	12.00	-2	4,520	-0.04%
2019/01/02	1.5	11.95	1	12.05	12.05	0.5	4,743	0.01%
2018/12/27	21.5	11.94	0	0.00	11.85	21.5	5,593	0.38%
2018/12/24	0	0.00	2	12.40	12.30	-2	5,691	-0.04%
2018/12/22	0	0.00	2	12.40	12.35	-2	5,704	-0.04%
2018/12/21	1.5	12.25	26	12.19	12.40	-24.5	5,758	-0.43%
2018/12/19	0	0.00	1	12.50	12.50	-1	5,939	-0.02%
2018/12/18	1.5	12.40	1	12.50	12.45	0.5	5,952	0.01%
2018/12/17	0.5	12.45	0	0.00	12.55	0.5	5,961	0.01%
2018/12/13	0.5	12.45	22	12.74	12.55	-21.5	6,021	-0.36%
2018/12/12	1.5	12.35	1	12.40	12.45	0.5	6,011	0.01%
2018/12/11	1.5	12.10	0	0.00	12.25	1.5	6,019	0.02%
2018/12/10	0	0.00	2	12.20	12.20	-2	6,097	-0.03%
2018/12/07	21.5	12.31	0	0.00	12.45	21.5	6,105	0.35%
2018/12/06	0	0.00	20	12.20	12.15	-20	6,146	-0.33%
2018/12/05	0	0.00	2	12.63	12.70	-2	6,111	-0.03%
2018/12/04	1.5	12.80	45	12.84	12.90	-43.5	6,048	-0.72%
2018/11/21	1.5	7.25	1	7.25	7.35	0.5	5,869	0.01%
2018/11/20	14.5	7.50	2	7.47	7.45	12.5	5,854	0.21%
2018/11/19	68.5	7.62	0	0.00	7.63	68.5	5,854	1.17%
2018/11/16	35	7.48	25	7.62	7.56	10	5,848	0.17%
2018/11/15	20	7.48	0	0.00	7.40	20	5,877	0.34%
2018/11/14	0	0.00	1	7.80	7.80	-1	5,836	-0.02%
2018/11/13	1.5	7.54	0	0.00	7.62	1.5	5,840	0.03%
2018/11/12	0	0.00	1	7.80	7.80	-1	5,870	-0.02%
2018/11/09	0.5	7.55	5	7.77	7.61	-4.5	5,897	-0.08%
2018/11/07	0	0.00	1	7.85	7.90	-1	5,917	-0.02%
2018/11/06	1	7.56	1	7.89	7.90	0	5,979	0.00%
2018/11/02	0.6	7.10	0	0.00	7.13	0.6	5,968	0.01%
2018/11/01	5	7.11	0	0.00	7.10	5	6,125	0.08%
2018/10/18	15.3	8.50	11	8.47	8.52	4.3	5,798	0.07%
2018/10/17	86	8.66	1	8.70	8.62	85	5,781	1.47%
2018/10/16	0.8	8.70	0	0.00	8.74	0.8	5,819	0.01%
2018/10/15	1	8.28	40	8.59	8.68	-39	5,795	-0.67%
2018/10/12	70	8.60	0	0.00	8.65	70	5,787	1.21%
2018/10/11	0	0.00	90	8.98	8.98	-90	5,742	-1.57%
2018/10/09	5	10.40	10	10.03	9.97	-5	5,893	-0.08%
2018/10/08	0	0.00	20	10.65	10.30	-20	6,220	-0.32%
2018/10/05	70.4	10.70	20	10.59	10.70	50.4	6,270	0.80%
2018/10/04	40	11.33	0	0.00	11.30	40	6,077	0.66%
2018/10/03	15	12.38	16.6	12.26	12.00	-1.6	5,960	-0.03%
2018/10/02	16	12.11	31	11.67	12.50	-15	5,819	-0.26%
2018/10/01	2	11.50	2	11.58	11.50	0	5,625	0.00%
2018/09/28	30	11.30	2	11.20	11.20	28	5,497	0.51%
2018/09/27	5.5	11.59	40	11.71	11.40	-34.5	5,304	-0.65%
2018/09/26	0	0.00	2	11.05	11.30	-2	4,790	-0.04%
2018/09/25	0	0.00	19	10.28	10.30	-19	4,541	-0.42%
2018/09/21	0.5	9.85	0	0.00	9.92	0.5	4,534	0.01%
2018/09/18	20	10.26	1	10.10	10.00	19	4,610	0.41%
2018/09/17	7.5	10.29	0	0.00	10.45	7.5	4,633	0.16%
2018/09/14	0	0.00	30	10.45	10.60	-30	4,725	-0.63%
2018/09/12	0	0.00	1.2	9.87	9.93	-1.2	4,707	-0.03%
2018/09/11	0.5	10.00	0	0.00	10.10	0.5	4,723	0.01%
2018/09/10	0.6	9.30	50	9.56	9.37	-49.4	4,691	-1.05%
2018/09/07	30	9.88	0	0.00	9.66	30	4,687	0.64%
2018/09/06	0	0.00	22	9.97	9.98	-22	4,722	-0.47%
2018/09/05	16.5	9.91	5	9.85	9.67	11.5	4,828	0.24%
2018/09/03	45	10.09	32	10.10	10.10	13	4,980	0.26%
2018/08/31	11.5	10.32	0	0.00	10.35	11.5	5,074	0.23%
2018/08/30	0	0.00	1	10.35	10.30	-1	5,245	-0.02%
2018/08/28	6.5	10.28	45	10.41	10.35	-38.5	5,480	-0.70%
2018/08/27	51.2	10.13	1	10.15	10.15	50.2	5,736	0.87%
2018/08/24	1.5	10.10	10	10.25	10.15	-8.5	6,040	-0.14%
2018/08/22	0	0.00	1	10.20	10.40	-1	6,594	-0.02%
2018/08/21	10	10.23	20	10.25	10.30	-10	6,642	-0.15%
2018/08/20	6.5	10.24	0	0.00	10.25	6.5	6,635	0.10%
2018/08/17	0	0.00	7	10.60	10.25	-7	6,617	-0.11%
2018/08/16	50	10.37	6	10.49	10.50	44	6,584	0.67%
2018/08/15	5	10.20	1	10.30	10.20	4	6,551	0.06%
2018/08/14	1.5	10.25	0	0.00	10.40	1.5	6,503	0.02%
2018/08/13	0.1	10.40	1	10.20	10.45	-0.9	6,475	-0.01%
2018/08/10	0	0.00	41	10.95	10.65	-41	6,390	-0.64%
2018/08/09	31.5	11.04	51	11.07	10.95	-19.5	6,358	-0.31%
2018/08/08	1.5	10.95	2	10.50	11.05	-0.5	6,357	-0.01%
2018/08/07	20	10.70	0	0.00	10.55	20	6,185	0.32%
2018/08/06	30	10.88	43	10.82	11.00	-13	6,114	-0.21%
2018/08/03	0.5	10.00	0	0.00	10.10	0.5	5,991	0.01%
2018/08/02	5	10.25	0	0.00	10.20	5	5,967	0.08%
2018/08/01	0	0.00	8	10.36	10.30	-8	5,936	-0.13%
2018/07/31	1.5	10.25	16	10.37	10.35	-14.5	5,921	-0.24%
2018/07/30	1.5	10.15	1	10.25	10.25	0.5	5,907	0.01%
2018/07/27	1.5	10.35	12	10.53	10.45	-10.5	5,895	-0.18%
2018/07/26	20.1	10.30	15	10.20	10.20	5.1	5,871	0.09%
2018/07/25	35	10.22	0	0.00	10.40	35	5,848	0.60%
2018/07/23	0	0.00	1	10.20	10.20	-1	5,801	-0.02%
2018/07/20	1.5	10.55	165	10.74	10.65	-163.5	5,735	-2.85%	大賣/鉅額交易
2018/07/19	0	0.00	7	10.70	10.70	-7	5,692	-0.12%
2018/07/18	21.5	11.38	4	11.35	11.05	17.5	5,578	0.31%
2018/07/17	14.5	11.97	40	11.97	11.65	-25.5	5,430	-0.47%
2018/07/16	21.5	11.62	18	11.68	11.90	3.5	5,096	0.07%
2018/07/13	8	11.01	5	11.25	10.85	3	4,651	0.06%
2018/07/12	25	10.79	0	0.00	10.80	25	4,529	0.55%
2018/07/11	5	10.90	1	10.75	10.80	4	4,484	0.09%
2018/07/10	0.5	10.70	27	10.89	10.80	-26.5	4,425	-0.60%
2018/07/09	6.5	10.73	18	10.42	10.80	-11.5	4,279	-0.27%
2018/07/06	7	9.73	15	9.80	10.00	-8	4,070	-0.20%
2018/07/05	0.1	9.60	0	0.00	9.65	0.1	4,052	0.00%
2018/07/04	10	9.98	0	0.00	9.78	10	4,054	0.25%
2018/07/03	0	0.00	8	10.00	9.95	-8	4,044	-0.20%
2018/07/02	10	10.02	6	10.32	10.00	4	3,983	0.10%
2018/06/29	6.5	10.37	38	10.17	10.15	-31.5	3,924	-0.80%
2018/06/28	29.5	10.04	0	0.00	9.96	29.5	3,853	0.77%
2018/06/27	0.5	9.90	11	9.94	9.91	-10.5	3,809	-0.28%
2018/06/26	31	10.10	42	10.01	10.05	-11	3,780	-0.29%
2018/06/25	11.5	10.81	40	10.59	10.35	-28.5	3,702	-0.77%
2018/06/22	186.5	10.00	2	10.10	10.35	184.5	3,560	5.18%	大買/鉅額交易
2018/06/21	1.5	9.89	8	9.68	9.94	-6.5	3,459	-0.19%
2018/06/20	0	0.00	2	9.42	9.55	-2	3,422	-0.06%
2018/06/19	0.5	9.80	15	9.95	9.83	-14.5	3,384	-0.43%
2018/06/15	10	9.80	1	9.75	9.77	9	3,363	0.27%
2018/06/14	0.5	9.62	0	0.00	9.72	0.5	3,376	0.01%
2018/06/13	25	10.10	16	10.21	10.00	9	3,319	0.27%
2018/06/12	1.5	9.60	5	9.75	9.70	-3.5	3,210	-0.11%
2018/06/11	55	9.82	0	0.00	9.90	55	3,108	1.77%
2018/06/08	70	10.16	0	0.00	10.10	70	2,953	2.37%
2018/06/07	25	10.97	3	11.02	10.60	22	2,794	0.79%
2018/06/06	1.8	10.49	2	10.43	10.40	-0.2	2,613	-0.01%
2018/06/05	21.5	10.74	1	10.80	10.70	20.5	2,513	0.82%
2018/06/04	2.5	10.97	1	10.45	11.15	1.5	2,354	0.06%
2018/06/01	0.5	10.20	10	10.25	10.25	-9.5	2,057	-0.46%
2018/05/31	0	0.00	60	10.08	10.50	-60	1,723	-3.48%
2018/05/30	60	9.42	0	0.00	9.55	60	1,379	4.35%
2018/05/28	0.2	7.80	1	7.89	7.90	-0.8	1,017	-0.08%
2018/05/25	1.5	7.69	0	0.00	7.74	1.5	999	0.15%
2018/05/21	0	0.00	2	7.96	7.95	-2	1,001	-0.20%
2018/05/18	1.5	7.80	1	7.86	7.88	0.5	991	0.05%
2018/05/17	1.5	7.79	2	7.71	7.84	-0.5	1,001	-0.05%
2018/05/16	1.5	7.50	4	7.53	7.66	-2.5	971	-0.26%
2018/05/15	0.5	7.97	8	7.99	8.01	-7.5	916	-0.82%
2018/05/14	1.5	8.08	0	0.00	8.11	1.5	958	0.16%
2018/05/11	0.5	8.06	0	0.00	8.11	0.5	959	0.05%
2018/05/10	0	0.00	1	8.08	8.09	-1	964	-0.10%
2018/05/09	0	0.00	1	8.10	8.09	-1	965	-0.10%
2018/05/08	0.5	8.03	0	0.00	8.11	0.5	978	0.05%
2018/05/02	0.4	8.10	0	0.00	8.13	0.4	992	0.04%
2018/04/30	0	0.00	2	8.14	8.16	-2	995	-0.20%
2018/04/27	1.1	8.10	0	0.00	8.12	1.1	1,002	0.11%
2018/04/26	1	8.17	0	0.00	8.12	1	1,009	0.10%
2018/04/24	2	8.26	2	8.26	8.20	0	1,019	0.00%
2018/04/20	1.5	8.48	0	0.00	8.55	1.5	1,016	0.15%
2018/04/18	0.5	8.55	1	8.57	8.61	-0.5	1,026	-0.05%
2018/04/17	0.5	8.60	0	0.00	8.61	0.5	1,028	0.05%
2018/04/10	0.5	8.91	2	9.02	9.01	-1.5	1,053	-0.14%
2018/04/09	1.5	8.67	3	8.77	8.74	-1.5	1,023	-0.15%
2018/04/03	0	0.00	1	8.44	8.48	-1	1,001	-0.10%
2018/04/02	1.5	8.50	43	8.53	8.52	-41.5	1,010	-4.11%
2018/03/31	0	0.00	1	8.58	8.58	-1	1,011	-0.10%
2018/03/30	3.5	8.57	0	0.00	8.61	3.5	1,021	0.34%
2018/03/29	0.5	8.57	2	8.63	8.61	-1.5	1,024	-0.15%
2018/03/28	1.5	8.52	0	0.00	8.65	1.5	1,042	0.14%
2018/03/26	0	0.00	2	8.73	8.70	-2	1,073	-0.19%
2018/03/23	2	8.65	1	8.73	8.70	1	1,090	0.09%
2018/03/22	1.4	8.80	0	0.00	8.90	1.4	1,101	0.12%
2018/03/16	0	0.00	5	9.08	8.97	-5	1,078	-0.46%
2018/03/13	1	8.90	0	0.00	8.90	1	1,080	0.09%
2018/03/02	0	0.00	1	8.69	8.65	-1	1,437	-0.07%
2018/03/01	1.2	8.80	0	0.00	8.83	1.2	1,597	0.07%
2018/02/26	0	0.00	2	9.03	8.95	-2	1,746	-0.11%
2018/02/23	1.5	8.62	2	8.75	8.73	-0.5	1,824	-0.03%
2018/02/22	1.5	8.67	1	8.77	8.72	0.5	2,088	0.02%
2018/02/21	1.5	8.16	0	0.00	8.32	1.5	2,255	0.07%
2018/02/06	1	8.46	0.1	8.20	8.12	0.9	2,279	0.04%
2018/02/05	0.1	9.00	7	9.06	9.02	-6.9	2,231	-0.31%
2018/02/02	3.5	9.07	0	0.00	9.11	3.5	2,229	0.16%
2018/01/29	0	0.00	1	9.18	9.20	-1	2,228	-0.04%
2018/01/26	0.5	9.18	0	0.00	9.22	0.5	2,226	0.02%
2018/01/25	0	0.00	2	9.33	9.30	-2	2,244	-0.09%
2018/01/24	1.5	9.18	1	9.25	9.24	0.5	2,274	0.02%
2018/01/23	1.5	9.10	1	9.15	9.14	0.5	2,276	0.02%
2018/01/22	1.5	9.00	2	9.14	9.13	-0.5	2,274	-0.02%
2018/01/19	1.5	9.10	1	9.22	9.19	0.5	2,298	0.02%
2018/01/18	0	0.00	6	9.30	9.28	-6	2,288	-0.26%
2018/01/17	1.5	9.18	0	0.00	9.28	1.5	2,282	0.07%
2018/01/15	0	0.00	22	9.17	9.18	-22	2,269	-0.97%
2018/01/12	1.5	9.19	0	0.00	9.20	1.5	2,258	0.07%
2018/01/11	6.5	9.16	0	0.00	9.30	6.5	2,250	0.29%
2018/01/10	0	0.00	1	9.19	9.19	-1	2,243	-0.04%
2018/01/09	0	0.00	1	9.36	9.35	-1	2,223	-0.04%
2018/01/08	1.5	9.40	0	0.00	9.45	1.5	2,226	0.07%
2018/01/05	0	0.00	1	9.41	9.39	-1	2,207	-0.05%
2018/01/04	1.4	9.40	0	0.00	9.43	1.4	2,199	0.06%
2018/01/02	0	0.00	1	9.38	9.38	-1	2,191	-0.05%