華東 (8110)-國泰-館前券商分點個股進出

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

華東

(8110)

可現股當沖

股價
15.95
漲跌
▲0.25
漲幅
+1.59%
成交量
974張
產業
上市半導體類股
371人加入追蹤

立即追蹤
本地時間:13:30(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

華東 (8110)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	1	16.10	15.95	-1	1,829	-0.05%
2024/11/20	6	15.79	3	15.65	15.60	3	1,845	0.16%
2024/11/18	0	0.00	5	15.70	15.70	-5	1,858	-0.27%
2024/11/15	0	0.00	3	16.03	16.05	-3	1,864	-0.16%
2024/11/14	16	15.87	10	15.65	15.65	6	1,870	0.32%
2024/11/12	3	16.40	6	16.25	16.20	-3	1,866	-0.16%
2024/11/07	0	0.00	1	16.45	16.45	-1	1,871	-0.05%
2024/11/06	0	0.00	2	16.15	16.15	-2	1,874	-0.11%
2024/11/05	0	0.00	2	16.10	16.10	-2	1,907	-0.10%
2024/11/01	0.1	16.15	0	0.00	16.35	0.1	2,019	0.00%
2024/10/30	0.3	16.48	0.4	16.35	16.20	-0.1	2,040	0.00%
2024/10/29	5	16.58	0.1	16.75	16.45	4.9	2,053	0.24%
2024/10/28	0	0.00	1	16.85	16.80	-1	2,053	-0.05%
2024/10/25	0.1	17.02	11	16.95	16.95	-10.9	2,064	-0.53%
2024/10/24	1.1	17.14	0	0.00	16.90	1.1	2,076	0.05%
2024/10/23	4	17.29	2	17.23	17.15	2	2,089	0.10%
2024/10/22	6	17.25	14	17.25	17.25	-8	2,056	-0.39%
2024/10/21	0	0.00	0	16.65	16.60	0	1,997	0.00%
2024/10/18	5	16.35	0	0.00	16.30	5	2,052	0.24%
2024/10/17	0.1	16.85	30	16.75	16.65	-29.9	2,091	-1.43%
2024/10/16	0.1	16.65	0	0.00	16.50	0.1	2,138	0.00%
2024/10/15	10	16.81	9	16.65	16.60	1	2,169	0.05%
2024/10/14	0	0.00	1	16.70	16.75	-1	2,196	-0.05%
2024/10/11	49	16.63	3	16.80	16.75	46	2,241	2.05%
2024/10/09	9	16.74	2	16.50	16.50	7	2,305	0.30%
2024/10/08	11	16.95	10	17.00	17.00	1	2,395	0.04%
2024/10/07	0	0.00	3	17.05	17.00	-3	2,456	-0.12%
2024/10/04	1	17.00	2	17.10	16.90	-1	2,569	-0.04%
2024/10/01	2	17.20	5	17.25	17.20	-3	2,797	-0.11%
2024/09/30	2.1	17.40	0	17.45	17.45	2	2,869	0.07%
2024/09/27	4	17.50	0	0.00	17.60	4	2,920	0.14%
2024/09/26	25.4	17.94	26	17.88	17.75	-0.6	2,903	-0.02%
2024/09/24	3	16.90	0	0.00	16.75	3	2,855	0.11%
2024/09/23	5	17.10	0	0.00	17.00	5	3,214	0.16%
2024/09/20	0	0.00	1	17.15	17.10	-1	3,569	-0.03%
2024/09/19	1	17.00	9	17.00	17.00	-8	4,406	-0.18%
2024/09/18	9	17.19	1	17.40	16.90	8	4,881	0.16%
2024/09/16	0	0.00	1	17.35	17.35	-1	4,956	-0.02%
2024/09/13	0.1	16.60	0	0.00	16.70	0.1	5,184	0.00%
2024/09/12	0	0.00	2	16.55	16.50	-2	5,254	-0.04%
2024/09/11	0	0.00	1	16.30	16.15	-1	5,308	-0.02%
2024/09/10	0	0.00	1	16.10	16.05	-1	5,361	-0.02%
2024/09/09	0	0.00	4.2	16.06	16.30	-4.2	5,446	-0.08%
2024/09/06	6	16.30	2	16.45	16.35	4	5,730	0.07%
2024/09/05	1.2	16.66	1.3	16.73	16.45	-0.1	5,958	0.00%
2024/09/04	10.2	16.38	0.2	16.45	16.35	9.9	6,069	0.16%
2024/09/03	10	17.53	0	0.00	17.30	10	6,079	0.16%
2024/08/30	0.1	18.20	26	18.10	18.05	-25.9	6,328	-0.41%
2024/08/28	1	17.85	0	0.00	17.90	1	6,427	0.02%
2024/08/26	1	17.85	2	17.80	17.70	-1	6,557	-0.02%
2024/08/23	8	17.40	1	17.65	17.65	7	6,654	0.11%
2024/08/22	0	0.00	1	17.60	17.60	-1	6,728	-0.01%
2024/08/21	5	17.35	0	0.00	17.45	5	6,902	0.07%
2024/08/20	1.2	17.79	0	0.00	17.60	1.2	6,950	0.02%
2024/08/19	3	17.70	7.2	17.66	17.65	-4.2	7,094	-0.06%
2024/08/16	1	17.55	0	0.00	17.50	1	7,489	0.01%
2024/08/14	7	17.40	0	0.00	17.35	7	8,070	0.09%
2024/08/13	3	17.20	0	0.00	17.30	3	8,120	0.04%
2024/08/12	4	17.26	2	17.35	17.30	2	8,317	0.02%
2024/08/09	0	0.00	1.2	16.99	16.85	-1.2	8,498	-0.01%
2024/08/08	3.6	16.54	3	16.55	16.55	0.6	8,509	0.01%
2024/08/07	1.6	16.81	1	16.80	16.90	0.6	8,529	0.01%
2024/08/06	1.1	15.39	13.3	15.58	16.00	-12.2	8,525	-0.14%
2024/08/05	2.4	16.40	1	16.35	16.35	1.4	8,496	0.02%
2024/08/02	4	18.32	12	18.15	18.15	-8	8,459	-0.09%
2024/07/31	0	0.00	1	18.45	18.35	-1	8,502	-0.01%
2024/07/30	3.1	18.03	0	0.00	18.15	3.1	8,547	0.04%
2024/07/29	23	18.31	16.7	18.12	18.05	6.3	8,680	0.07%
2024/07/26	4.1	18.25	2.1	18.45	18.50	2	8,762	0.02%
2024/07/23	22	18.98	11	18.80	18.80	11	9,042	0.12%
2024/07/22	0	0.00	16	19.04	19.00	-16	9,127	-0.18%
2024/07/19	8.1	19.71	7	19.83	19.80	1.1	9,138	0.01%
2024/07/18	8	20.28	5.1	20.30	20.30	2.9	9,223	0.03%
2024/07/17	0	0.00	6	20.93	20.95	-6	9,186	-0.07%
2024/07/16	7.2	20.37	42	20.44	20.35	-34.8	9,205	-0.38%
2024/07/15	7	20.81	0	0.00	20.60	7	9,287	0.08%
2024/07/12	0	0.00	0	21.00	20.85	0	9,363	0.00%
2024/07/11	3	20.89	9	20.87	20.80	-6	9,497	-0.06%
2024/07/10	3	21.40	28	21.47	21.40	-25	9,675	-0.26%
2024/07/09	19.2	20.77	44	20.84	20.80	-24.8	9,862	-0.25%
2024/07/08	21.8	21.55	36	21.47	21.25	-14.2	9,980	-0.14%
2024/07/05	29.6	21.70	52.4	21.68	22.10	-22.8	9,969	-0.23%
2024/07/04	11.1	20.87	7	20.89	20.75	4.1	9,821	0.04%
2024/07/03	5	20.43	3	20.53	20.40	2	9,805	0.02%
2024/07/01	8.3	20.47	2	20.48	20.30	6.3	9,840	0.06%
2024/06/28	43.3	20.74	55	20.98	20.70	-11.7	9,802	-0.12%
2024/06/27	61.3	21.51	174	21.36	20.95	-112.7	9,745	-1.16%	大賣/鉅額交易
2024/06/26	135	21.19	31	21.67	21.00	104	9,642	1.08%	大買/鉅額交易
2024/06/25	99.2	21.68	27.3	21.55	21.40	71.9	9,518	0.76%
2024/06/24	50	22.03	65	22.44	22.75	-15	8,715	-0.17%
2024/06/21	21.1	20.82	42.3	20.98	20.70	-21.2	8,348	-0.25%
2024/06/20	22.4	20.22	36	20.33	20.50	-13.6	8,251	-0.16%
2024/06/19	20	19.78	20	19.69	19.45	0	8,342	0.00%
2024/06/18	11	19.90	11	19.90	19.90	0	8,477	0.00%
2024/06/17	0	0.00	5	19.77	19.90	-5	8,446	-0.06%
2024/06/14	4.1	19.67	186	19.80	19.80	-182	8,406	-2.16%	大賣/鉅額交易
2024/06/13	40.1	19.75	20.5	19.48	19.75	19.6	8,328	0.23%
2024/06/12	12.4	19.00	5	19.40	18.95	7.4	8,065	0.09%
2024/06/11	20.1	19.34	5	19.53	19.55	15.1	7,866	0.19%
2024/06/07	169.2	18.99	3	19.07	19.05	166.2	7,809	2.13%	大買/鉅額交易
2024/06/06	35.3	19.25	20	19.41	19.15	15.3	7,880	0.19%
2024/06/05	7.1	18.51	9	18.64	18.50	-1.9	7,679	-0.02%
2024/06/04	19.2	18.77	3	18.92	18.75	16.2	7,777	0.21%
2024/06/03	9.4	19.18	3	19.10	19.10	6.4	8,094	0.08%
2024/05/31	5.5	19.36	4	19.33	19.40	1.5	8,164	0.02%
2024/05/30	13.7	19.56	4	19.40	19.40	9.7	8,151	0.12%
2024/05/29	7.5	20.00	5	20.13	19.85	2.5	8,116	0.03%
2024/05/28	8.5	19.91	19	19.75	19.90	-10.5	8,055	-0.13%
2024/05/27	9.1	19.87	8.7	19.93	19.90	0.4	8,044	0.00%
2024/05/24	12.6	18.93	2	19.00	18.90	10.6	7,937	0.13%
2024/05/23	13.1	19.07	23	19.13	19.25	-9.9	7,944	-0.12%
2024/05/22	34.7	20.12	17	20.00	19.75	17.7	7,942	0.22%
2024/05/21	29.1	19.76	75	20.00	20.25	-46	7,760	-0.59%
2024/05/20	3	18.37	3	18.55	18.45	0	7,445	0.00%
2024/05/17	6	18.54	1	18.40	18.50	5	8,172	0.06%
2024/05/16	3	19.23	24	19.15	18.95	-21	8,659	-0.24%
2024/05/15	0	0.00	26	18.62	18.85	-26	8,557	-0.30%
2024/05/14	3.1	17.57	2	17.55	17.55	1.1	8,390	0.01%
2024/05/13	3	17.63	3	17.65	17.65	0	8,390	0.00%
2024/05/10	2	17.85	20	17.85	17.95	-18	8,403	-0.21%
2024/05/09	4	18.10	8	18.31	18.00	-4	8,420	-0.05%
2024/05/08	0.1	18.15	1	18.25	18.25	-0.9	8,469	-0.01%
2024/05/07	4.2	17.94	1	18.10	18.10	3.2	8,524	0.04%
2024/05/06	2	18.25	3	18.32	18.10	-1	8,599	-0.01%
2024/05/03	1	18.50	9	18.69	18.30	-8	8,917	-0.09%
2024/05/02	2	18.55	11	18.70	18.70	-9	9,314	-0.10%
2024/04/30	14	18.26	118	18.15	17.95	-104	9,346	-1.11%	大賣/鉅額交易
2024/04/29	134	18.93	46	18.45	18.30	88	9,328	0.94%	大買/
2024/04/26	50	18.65	2	18.63	18.55	48	9,030	0.53%
2024/04/25	1	17.90	1	18.25	17.90	0	8,910	0.00%
2024/04/24	5	18.46	8	18.28	18.45	-3	8,856	-0.03%
2024/04/23	1	17.10	0	0.00	17.00	1	8,723	0.01%
2024/04/22	8	17.06	27	17.32	16.90	-19	8,719	-0.22%
2024/04/19	14	17.56	11	17.45	17.55	3	8,684	0.03%
2024/04/18	12	18.23	29	18.27	18.05	-17	8,563	-0.20%
2024/04/17	15.1	18.90	5	18.77	18.80	10.1	8,462	0.12%
2024/04/16	42	18.37	43.6	18.50	18.65	-1.6	8,293	-0.02%
2024/04/15	9	18.82	23	18.80	18.75	-14	8,065	-0.17%
2024/04/12	10	18.51	21	18.39	18.50	-11	7,796	-0.14%
2024/04/11	2	18.05	11	18.05	18.00	-9	7,622	-0.12%
2024/04/10	3	18.17	3	18.10	18.00	0	7,554	0.00%
2024/04/09	5	17.82	11	17.91	17.90	-6	7,526	-0.08%
2024/04/08	1	17.15	44	17.63	17.75	-43	7,483	-0.57%
2024/04/03	0	0.00	11	17.12	17.25	-11	7,434	-0.15%
2024/04/02	1	17.60	0	17.80	17.40	1	7,423	0.01%
2024/04/01	3	17.67	25	17.73	17.65	-22	7,452	-0.30%
2024/03/29	63	18.10	23.1	18.28	17.90	39.9	7,416	0.54%
2024/03/28	26	17.91	52	17.89	17.85	-26	7,179	-0.36%
2024/03/27	14	17.30	2	17.25	17.25	12	7,086	0.17%
2024/03/26	19	17.53	13	17.67	17.55	6	7,331	0.08%
2024/03/25	36	17.74	11	17.80	17.65	25	7,234	0.35%
2024/03/22	15	17.71	32	17.76	17.55	-17	7,183	-0.24%
2024/03/21	11	17.19	10.3	17.23	17.40	0.7	6,880	0.01%
2024/03/20	1	16.20	1.2	16.36	16.20	-0.2	6,769	0.00%
2024/03/19	1	16.50	0.2	16.52	16.40	0.8	6,941	0.01%
2024/03/18	11.1	16.13	6	16.17	16.50	5.1	6,949	0.07%
2024/03/15	1	16.06	1	16.35	16.05	0	6,946	0.00%
2024/03/14	3	16.72	1	16.50	16.45	2	6,937	0.03%
2024/03/13	5	16.85	2.4	16.87	16.90	2.6	6,915	0.04%
2024/03/12	9.2	17.18	5	17.31	17.40	4.2	6,880	0.06%
2024/03/11	3	16.63	34	16.69	16.60	-31	6,794	-0.46%
2024/03/08	6	16.74	21	17.00	16.65	-15	6,789	-0.22%
2024/03/07	33.3	17.62	33	17.32	16.95	0.3	6,702	0.00%
2024/03/06	19	17.15	39	17.24	17.60	-20	6,422	-0.31%
2024/03/05	2	16.90	2	17.05	17.05	0	6,350	0.00%
2024/03/04	15	16.92	5	16.90	16.70	10	6,379	0.16%
2024/03/01	9	16.80	0	0.00	16.70	9	6,345	0.14%
2024/02/29	7	16.84	1	16.75	16.75	6	6,349	0.09%
2024/02/27	30	16.54	56	16.41	16.35	-26	6,301	-0.41%
2024/02/26	9	16.87	12	16.95	16.90	-3	6,255	-0.05%
2024/02/23	25	17.13	9.1	17.17	17.00	15.9	6,261	0.25%
2024/02/22	14.1	17.72	22	17.64	17.60	-7.9	6,157	-0.13%
2024/02/21	27.4	17.65	21.4	17.66	17.50	6	5,969	0.10%
2024/02/20	165	18.06	96.3	17.87	17.40	68.8	5,761	1.19%	大買/
2024/02/19	37.1	17.38	109.1	17.35	17.55	-72.1	5,046	-1.43%	大賣/
2024/02/16	6	15.92	17	15.73	16.20	-11	4,723	-0.23%
2024/02/15	11	15.35	0	0.00	15.40	11	4,669	0.24%
2024/02/05	0	0.00	0.3	15.20	15.25	-0.3	4,744	-0.01%
2024/02/02	1	15.45	1.2	15.53	15.35	-0.2	4,746	0.00%
2024/02/01	3	15.70	6	15.60	15.45	-3	4,743	-0.06%
2024/01/31	4	15.88	1	15.75	15.80	3	4,858	0.06%
2024/01/30	11	15.99	6.5	16.04	16.05	4.5	5,057	0.09%
2024/01/29	6	16.20	1.1	16.13	16.20	4.9	5,165	0.09%
2024/01/26	17	16.63	60	16.56	16.20	-43	5,147	-0.84%
2024/01/25	46	16.23	28.1	16.20	16.20	17.9	4,967	0.36%
2024/01/24	6.5	15.41	20.3	15.36	15.50	-13.8	4,668	-0.30%
2024/01/23	18.3	14.84	7	14.86	14.90	11.3	4,690	0.24%
2024/01/22	0	0.00	3.2	14.50	14.45	-3.2	4,821	-0.07%
2024/01/19	0	0.00	1	14.35	14.30	-1	5,049	-0.02%
2024/01/17	1	14.15	3	14.18	14.05	-2	6,333	-0.03%
2024/01/16	3.1	14.30	0	0.00	14.40	3.1	6,759	0.05%
2024/01/15	2	14.43	0	0.00	14.50	2	7,024	0.03%
2024/01/12	1	14.15	0	0.00	14.05	1	7,009	0.01%
2024/01/09	5	14.00	2	14.00	14.00	3	6,975	0.04%
2024/01/08	1	14.10	0	0.00	14.25	1	6,943	0.01%
2024/01/05	4	14.38	0	0.00	14.35	4	6,912	0.06%
2024/01/04	1.1	14.50	1	14.35	14.30	0.1	6,899	0.00%
2024/01/03	7	14.79	1	14.70	14.60	6	6,870	0.09%
2024/01/02	4.1	15.10	4	15.05	15.00	0.1	6,805	0.00%
2023/12/29	2	15.33	5	15.55	15.25	-3	6,777	-0.04%
2023/12/28	4	15.25	17	15.44	15.45	-13	6,746	-0.19%
2023/12/27	7	15.40	5	15.69	15.30	2	6,697	0.03%
2023/12/26	3	15.42	7	15.40	15.40	-4	6,619	-0.06%
2023/12/25	5	15.43	16	15.45	15.40	-11	6,597	-0.17%
2023/12/22	15.1	15.73	11	15.53	15.55	4.1	6,591	0.06%
2023/12/21	22	15.85	33	15.65	15.70	-11	6,456	-0.17%
2023/12/19	3	15.10	0	0.00	14.90	3	6,143	0.05%
2023/12/18	1	15.15	2	15.43	15.15	-1	6,113	-0.02%
2023/12/15	45.2	15.36	11	15.41	15.40	34.2	6,079	0.56%
2023/12/14	10.1	15.53	72.6	15.45	15.40	-62.6	5,992	-1.04%
2023/12/13	2	15.00	4	15.09	15.00	-2	5,797	-0.03%
2023/12/12	0	0.00	2	15.08	15.00	-2	5,780	-0.03%
2023/12/11	0	15.05	7	15.06	15.05	-7	5,773	-0.12%
2023/12/08	0	0.00	5	14.90	14.75	-5	5,761	-0.09%
2023/12/07	7	14.86	0	15.05	14.80	7	5,759	0.12%
2023/12/06	3.4	14.92	0	0.00	14.90	3.4	5,742	0.06%
2023/12/05	0.1	15.10	0	0.00	15.00	0.1	5,742	0.00%
2023/12/04	1.3	15.38	4.1	15.46	15.25	-2.8	5,764	-0.05%
2023/12/01	17.1	15.45	0	0.00	15.45	17.1	5,822	0.29%
2023/11/30	61	15.30	2	15.23	15.25	59	5,821	1.01%
2023/11/29	2	15.38	3	15.30	15.30	-1	5,902	-0.02%
2023/11/28	1.1	14.95	7	14.95	14.90	-5.9	5,861	-0.10%
2023/11/27	5	14.91	0	0.00	14.75	5	5,835	0.09%
2023/11/24	3.2	15.17	3	15.15	15.20	0.2	5,775	0.00%
2023/11/23	5	15.36	0	0.00	15.25	5	5,745	0.09%
2023/11/22	0	0.00	7.2	15.40	15.50	-7.2	5,717	-0.13%
2023/11/21	6	15.50	6	15.45	15.30	0	5,648	0.00%
2023/11/20	2	15.38	1	15.40	15.40	1	5,600	0.02%
2023/11/17	8.1	15.35	5	15.32	15.35	3.1	5,560	0.06%
2023/11/16	2	15.20	3	15.28	15.35	-1	5,516	-0.02%
2023/11/15	10	15.57	11	15.43	15.35	-1	5,464	-0.02%
2023/11/14	1.1	15.11	3	15.22	15.20	-1.9	5,230	-0.04%
2023/11/13	5	15.25	28	15.16	15.30	-23	5,182	-0.44%
2023/11/10	2.2	14.83	3	14.83	14.90	-0.8	5,079	-0.01%
2023/11/09	12	15.09	12	14.90	14.95	0	5,048	0.00%
2023/11/08	10	15.24	10	15.20	15.10	0	5,025	0.00%
2023/11/07	26	15.10	18	15.08	15.10	8	4,872	0.16%
2023/11/06	3	15.15	4	15.18	15.20	-1	4,592	-0.02%
2023/11/03	1	14.80	21.1	14.78	14.75	-20.1	4,417	-0.45%
2023/11/02	11.1	14.88	10	15.04	14.95	1.1	4,321	0.02%
2023/11/01	28	14.93	23.2	14.63	14.70	4.8	4,137	0.12%
2023/10/31	15	15.05	43.5	15.04	14.90	-28.5	3,995	-0.71%
2023/10/30	36.1	16.03	25.6	15.63	15.50	10.5	3,797	0.28%
2023/10/27	17	16.21	31	16.16	16.15	-14	3,591	-0.39%
2023/10/26	62	16.52	65	16.28	16.25	-3	3,414	-0.09%
2023/10/25	264.2	16.56	261	16.61	16.75	3.2	3,051	0.10%	大買/大賣/
2023/10/24	53	16.11	39	16.35	16.35	14	2,186	0.64%
2023/10/23	15	13.91	19	14.89	14.90	-4	1,744	-0.23%
2023/10/20	0	0.00	1	13.65	13.55	-1	1,459	-0.07%
2023/10/19	1	13.15	0	0.00	13.20	1	1,444	0.07%
2023/10/17	0.2	13.54	0	0.00	13.30	0.2	1,447	0.01%
2023/10/13	0	0.00	1	13.50	13.50	-1	1,479	-0.07%
2023/10/12	1	13.60	1	13.50	13.60	0	1,506	0.00%
2023/10/11	0	13.45	0	0.00	13.35	0	1,516	0.00%
2023/10/06	2	13.65	0	0.00	13.65	2	1,524	0.13%
2023/09/28	2	13.55	2	13.40	13.35	0	1,582	0.00%
2023/09/25	1	13.85	3	13.83	13.80	-2	1,770	-0.11%
2023/09/13	10	14.55	0	0.00	14.50	10	1,933	0.52%
2023/09/12	13	14.77	4	14.81	14.75	9	1,947	0.46%
2023/09/11	1	14.75	1	15.00	14.75	0	1,955	0.00%
2023/09/08	2	14.95	0	0.00	14.75	2	1,938	0.10%
2023/09/07	3	15.00	3	15.05	15.15	0	1,912	0.00%
2023/09/06	5	15.12	9	15.09	15.10	-4	1,879	-0.21%
2023/09/05	3.1	14.54	4	14.93	14.90	-0.9	1,775	-0.05%
2023/09/04	3	14.72	14	14.47	14.50	-11	1,692	-0.65%
2023/08/30	0.1	13.50	0	0.00	13.40	0.1	1,554	0.01%
2023/08/25	0	0.00	2	13.50	13.55	-2	1,620	-0.12%
2023/08/21	0	13.40	0.1	13.40	13.30	-0.1	1,624	0.00%
2023/08/18	0.3	13.40	0	0.00	13.30	0.3	1,632	0.02%
2023/08/17	2.1	13.35	0	0.00	13.40	2.1	1,634	0.13%
2023/08/16	0.1	13.25	0	0.00	13.35	0.1	1,636	0.00%
2023/08/09	0	0.00	200	13.73	13.80	-200	1,600	-12.49%	大賣/鉅額交易
2023/08/08	203	13.90	0	0.00	13.80	203	1,594	12.73%	大買/鉅額交易
2023/08/07	2	14.00	0	0.00	14.00	2	1,597	0.13%
2023/08/04	2	14.20	0	0.00	14.15	2	1,590	0.13%
2023/08/01	2	14.43	0	0.00	14.50	2	1,567	0.13%
2023/07/31	0	0.00	32	14.56	14.60	-32	1,571	-2.04%
2023/07/28	1	14.40	26	14.35	14.35	-25	1,504	-1.66%
2023/07/27	21	14.03	10	13.89	14.00	11	1,465	0.75%
2023/07/26	28.1	13.57	28	13.61	13.50	0.1	1,433	0.00%
2023/07/25	50	13.68	0	0.00	13.60	50	1,445	3.46%
2023/07/24	6	13.30	6.1	13.35	13.45	-0.1	1,468	-0.01%
2023/07/21	0	0.00	1	13.65	13.65	-1	1,458	-0.07%
2023/07/20	4	13.75	1	13.70	13.75	3	1,466	0.20%
2023/07/19	0	0.00	400	13.94	13.75	-400	1,463	-27.33%	大賣/鉅額交易
2023/07/18	263	13.90	63	14.14	13.90	200	1,474	13.56%	大買/鉅額交易
2023/07/17	202	14.00	0	0.00	14.05	202	1,477	13.68%	大買/鉅額交易
2023/07/14	0	0.00	0.2	14.05	13.85	-0.2	1,474	-0.01%
2023/07/13	0	0.00	3	14.30	13.95	-3	1,481	-0.20%
2023/07/12	0.1	14.20	5	14.10	14.00	-4.9	1,495	-0.33%
2023/07/10	2	14.15	0	0.00	14.10	2	1,856	0.11%
2023/07/07	0	0.00	3	14.60	14.35	-3	1,868	-0.16%
2023/07/06	2	14.58	2	14.75	14.55	0	1,968	0.00%
2023/07/05	2	14.90	0	0.00	14.75	2	1,949	0.10%
2023/07/04	0.2	15.15	4	14.96	15.15	-3.9	1,896	-0.20%
2023/07/03	1	14.45	0	0.00	14.40	1	1,830	0.05%
2023/06/30	2	14.30	2	14.35	14.35	0	1,862	0.00%
2023/06/29	22	14.25	5	14.17	14.30	17	1,926	0.88%
2023/06/27	4	13.74	0	0.00	13.70	4	1,844	0.22%
2023/06/26	1	13.90	0	0.00	14.00	1	1,837	0.05%
2023/06/21	31	14.05	44	14.13	14.20	-13	1,845	-0.70%
2023/06/20	0	0.00	6	14.30	14.10	-6	1,822	-0.33%
2023/06/19	0	0.00	2	14.10	14.10	-2	1,806	-0.11%
2023/06/16	1	14.05	1	14.10	14.05	0	1,792	0.00%
2023/06/09	0	0.00	3	13.75	13.80	-3	1,754	-0.17%
2023/06/08	0	0.00	2	14.05	13.80	-2	1,767	-0.11%
2023/06/07	0	0.00	5	13.90	14.00	-5	1,777	-0.28%
2023/06/05	0	0.00	11.2	13.95	13.90	-11.2	1,825	-0.61%
2023/06/02	1	13.85	2.1	13.97	13.80	-1.1	1,823	-0.06%
2023/05/31	2.2	13.56	0	0.00	13.70	2.2	1,958	0.11%
2023/05/26	10.2	13.40	0	0.00	13.20	10.2	1,934	0.53%
2023/05/25	0	0.00	1	13.45	13.50	-1	1,927	-0.05%
2023/05/24	0.1	13.45	6	13.50	13.50	-5.9	1,934	-0.30%
2023/05/22	0	0.00	1	13.20	13.15	-1	1,946	-0.05%
2023/05/18	2	13.20	0	0.00	13.20	2	1,965	0.10%
2023/05/16	0	0.00	1.1	12.95	12.85	-1.1	1,951	-0.05%
2023/05/10	0	0.00	1	12.85	12.85	-1	1,958	-0.05%
2023/05/09	1	12.90	6	12.93	12.90	-5	1,969	-0.25%
2023/05/05	2	13.50	0	0.00	13.30	2	1,965	0.10%
2023/05/04	1	13.35	0	0.00	13.30	1	1,981	0.05%
2023/05/03	0	0.00	2	13.30	13.30	-2	1,995	-0.10%
2023/05/02	0	0.00	1	13.50	13.45	-1	2,018	-0.05%
2023/04/28	5	13.59	5	13.54	13.50	0	2,041	0.00%
2023/04/27	7	13.46	6	13.40	13.40	1	2,038	0.05%
2023/04/25	2	13.18	0	0.00	13.15	2	2,031	0.10%
2023/04/21	3	13.63	0	0.00	13.35	3	2,011	0.15%
2023/04/20	7	13.74	0	0.00	13.70	7	1,984	0.35%
2023/04/18	1	13.90	13	14.04	13.90	-12	1,939	-0.62%
2023/04/17	7	14.01	2	14.00	14.00	5	1,921	0.26%
2023/04/14	14	14.34	0	0.00	14.15	14	1,890	0.74%
2023/04/13	14	14.53	8	14.62	14.15	6	1,785	0.34%
2023/04/12	5	13.90	1	14.00	13.95	4	1,502	0.27%
2023/04/11	9	14.06	4	13.96	14.10	5	1,476	0.34%
2023/04/10	0	0.00	3	13.40	13.45	-3	1,358	-0.22%
2023/04/07	0	0.00	3	13.65	13.55	-3	1,347	-0.22%
2023/04/06	6	13.89	2	13.75	13.65	4	1,333	0.30%
2023/03/31	6.1	13.82	2.1	13.99	13.75	4	1,295	0.31%
2023/03/30	1	13.55	4	13.50	13.55	-3	1,196	-0.25%
2023/03/24	1	13.35	1	13.25	13.25	0	1,081	0.00%
2023/03/23	0	0.00	1	13.00	13.00	-1	1,064	-0.09%
2023/03/21	0	0.00	3	13.05	13.00	-3	1,061	-0.28%
2023/03/20	1	13.05	2	13.10	13.00	-1	1,061	-0.09%
2023/03/17	0.1	12.85	0	0.00	12.90	0.1	1,053	0.01%
2023/03/16	1	12.70	0	0.00	12.60	1	1,057	0.09%
2023/03/14	0	0.00	6	12.96	12.95	-6	1,055	-0.57%
2023/03/13	1	13.20	0	0.00	13.20	1	1,049	0.10%
2023/03/10	2	13.25	0	0.00	13.35	2	1,041	0.19%
2023/03/09	2	13.90	3	13.92	13.75	-1	1,035	-0.10%
2023/03/08	4	13.99	8	13.70	14.10	-4	1,032	-0.39%
2023/03/07	1	13.60	4	13.65	13.80	-3	991	-0.30%
2023/03/06	10.5	13.62	22	13.72	13.55	-11.5	977	-1.18%
2023/03/03	34	12.86	334	13.21	13.35	-300	904	-33.18%	大賣/鉅額交易
2023/03/02	8	12.67	8	12.64	12.65	0	801	0.00%
2023/03/01	8	12.60	4	12.60	12.60	4	798	0.50%
2023/02/24	9	12.72	13	12.78	12.80	-4	802	-0.50%
2023/02/22	140	12.72	0	0.00	12.75	140	806	17.36%	大買/鉅額交易
2023/02/21	155	12.90	2	12.90	12.85	153	803	19.04%	大買/鉅額交易
2023/02/20	1	13.05	0	0.00	12.95	1	805	0.12%
2023/02/17	4	12.86	0	0.00	12.85	4	816	0.49%
2023/02/16	3	12.75	0	0.00	12.75	3	815	0.37%
2023/02/15	10	12.55	10	12.45	12.45	0	814	0.00%
2023/02/09	0	0.00	9	12.55	12.55	-9	824	-1.09%
2023/02/08	26	12.68	16	12.70	12.65	10	824	1.21%
2023/02/06	1	12.60	0	0.00	12.55	1	855	0.12%
2023/02/02	0	0.00	17	12.65	12.70	-17	844	-2.01%
2023/02/01	1	12.20	2	12.25	12.30	-1	811	-0.12%
2023/01/31	0	0.00	3	12.05	12.05	-3	794	-0.38%
2023/01/17	0	0.00	10	11.75	12.00	-10	742	-1.35%
2023/01/16	65	11.83	7	11.84	11.85	58	729	7.95%
2023/01/13	2	11.55	0	0.00	11.40	2	710	0.28%
2023/01/12	2	11.55	0	0.00	11.50	2	713	0.28%
2023/01/11	1	11.60	0	0.00	11.65	1	715	0.14%
2023/01/10	0	0.00	15	11.70	11.65	-15	717	-2.09%
2023/01/09	20	11.65	0	0.00	11.70	20	721	2.77%
2023/01/05	0	0.00	5	11.55	11.45	-5	751	-0.67%
2023/01/04	2	11.35	0	0.00	11.30	2	751	0.27%
2022/12/19	1	11.95	0	0.00	11.80	1	830	0.12%
2022/12/07	0	0.00	1	12.55	12.40	-1	811	-0.12%
2022/12/06	0	0.00	2.1	12.85	12.65	-2.1	802	-0.26%
2022/12/02	2	13.18	0	0.00	13.05	2	802	0.25%
2022/12/01	1	13.10	1	13.05	13.10	0	799	0.00%
2022/11/30	0	0.00	10	12.90	12.90	-10	794	-1.26%
2022/11/28	0	0.00	1	12.40	12.40	-1	773	-0.13%
2022/11/25	1	12.60	1	12.60	12.55	0	780	0.00%
2022/11/22	0	0.00	1	12.50	12.30	-1	792	-0.13%
2022/11/21	1	12.60	0	0.00	12.50	1	806	0.12%
2022/11/18	1	12.65	0	0.00	12.60	1	806	0.12%
2022/11/17	1	12.50	2	12.55	12.60	-1	798	-0.13%
2022/11/16	0	0.00	11	12.61	12.50	-11	789	-1.39%
2022/11/15	0	0.00	14	12.55	12.80	-14	785	-1.78%
2022/11/11	28	12.37	0	0.00	12.45	28	762	3.67%
2022/11/09	0	0.00	2	12.15	12.10	-2	763	-0.26%
2022/11/07	0	0.00	1	12.05	12.15	-1	783	-0.13%
2022/11/04	0	0.00	11	11.76	11.95	-11	783	-1.40%
2022/11/03	1	11.70	10	11.83	11.85	-9	778	-1.16%
2022/10/28	1	10.70	0	0.00	10.70	1	735	0.14%
2022/10/27	0	11.10	0	0.00	10.95	0	736	0.01%
2022/10/26	0.1	11.25	1	10.85	10.70	-0.9	740	-0.12%
2022/10/25	3	10.75	0	0.00	10.80	3	742	0.41%
2022/10/24	2	10.83	1	10.85	10.80	1	744	0.13%
2022/10/21	1	10.80	5	10.66	10.65	-4	747	-0.54%
2022/10/20	9	10.86	0	0.00	10.85	9	744	1.21%
2022/10/19	10	11.20	12	11.12	11.05	-2	745	-0.27%
2022/10/18	3	11.08	0	0.00	11.20	3	747	0.40%
2022/10/17	34	10.88	21	10.75	11.00	13	751	1.73%
2022/10/14	9	10.85	9	10.85	11.05	0	756	0.00%
2022/10/13	0.2	11.12	0	0.00	10.50	0.2	762	0.03%
2022/10/12	0	0.00	2	11.28	11.25	-2	739	-0.27%
2022/10/11	0.1	11.40	0	0.00	11.35	0.1	741	0.01%
2022/10/04	0	0.00	1	11.80	11.80	-1	730	-0.14%
2022/10/03	1	11.30	0	0.00	11.45	1	730	0.14%
2022/09/28	0.2	11.50	0.5	11.50	11.45	-0.4	733	-0.05%
2022/09/26	0.1	11.95	0	0.00	11.80	0.1	738	0.01%
2022/09/21	2	12.68	0	0.00	12.55	2	770	0.26%
2022/09/20	1	12.85	0	0.00	12.75	1	770	0.13%
2022/09/19	2	12.75	0	0.00	12.75	2	780	0.26%
2022/09/12	0	0.00	0.5	13.50	13.00	-0.5	852	-0.06%
2022/09/08	1	12.65	0	0.00	12.65	1	860	0.12%
2022/09/06	0	0.00	1	12.55	12.60	-1	860	-0.12%
2022/09/02	1	13.10	0	0.00	13.10	1	857	0.12%
2022/08/31	0	0.00	1	13.45	13.50	-1	855	-0.12%
2022/08/29	3	13.17	0	0.00	13.15	3	848	0.35%
2022/08/26	2	13.70	0	0.00	13.65	2	842	0.24%
2022/08/25	0	0.00	1	13.40	13.35	-1	828	-0.12%
2022/08/23	2.1	13.00	0	13.40	13.00	2	843	0.24%
2022/08/17	11	13.14	0	0.00	13.10	11	837	1.31%
2022/08/12	0	0.00	2	12.65	12.65	-2	802	-0.25%
2022/08/09	0	12.45	0	0.00	12.35	0	834	0.00%
2022/08/08	1	12.35	58	12.30	12.40	-57	849	-6.71%
2022/08/02	0	12.30	0	0.00	12.25	0	874	0.00%
2022/07/29	0	0.00	3.2	12.65	12.60	-3.2	889	-0.36%
2022/07/27	1	12.60	0	0.00	12.70	1	891	0.11%
2022/07/26	0	0.00	40.2	12.40	12.45	-40.2	889	-4.52%
2022/07/25	0	0.00	5	12.65	12.65	-5	891	-0.56%
2022/07/22	0.1	12.80	0	0.00	12.80	0.1	900	0.01%
2022/07/21	1	12.50	0	0.00	12.70	1	942	0.11%
2022/07/19	0	12.35	0	0.00	12.35	0	973	0.00%
2022/07/18	0	0.00	2	12.40	12.30	-2	978	-0.20%
2022/07/15	0.1	12.10	0	0.00	12.05	0.1	976	0.01%
2022/07/14	0.1	12.00	0	0.00	12.05	0.1	993	0.01%
2022/07/12	0.4	11.73	0	0.00	11.35	0.4	1,012	0.04%
2022/07/07	0.1	11.80	0	0.00	11.70	0.1	1,033	0.01%
2022/07/06	0.5	11.60	5	11.55	11.30	-4.6	1,042	-0.44%
2022/07/05	0	0.00	1	11.80	11.90	-1	1,061	-0.09%
2022/07/04	0.6	11.73	0	0.00	11.55	0.6	1,056	0.06%
2022/07/01	0.2	11.98	0	0.00	11.60	0.2	1,080	0.01%
2022/06/30	36.8	12.25	14	12.25	12.20	22.8	1,061	2.15%
2022/06/29	0	0.00	4	12.80	12.80	-4	1,051	-0.38%
2022/06/27	40	13.30	0	0.00	13.25	40	1,070	3.74%
2022/06/24	0	0.00	1	13.05	12.85	-1	1,070	-0.09%
2022/06/23	0.1	12.65	1	12.80	12.70	-0.9	1,073	-0.08%
2022/06/22	1.2	12.68	0	0.00	12.65	1.2	1,065	0.11%
2022/06/21	11	13.30	0	0.00	13.35	11	1,056	1.04%
2022/06/20	5.2	13.01	0	0.00	12.70	5.2	1,058	0.49%
2022/06/17	0.5	13.60	0	0.00	13.60	0.5	1,042	0.05%
2022/06/16	0.1	14.40	0	0.00	13.80	0.1	1,042	0.01%
2022/06/15	0	0.00	0.3	14.20	14.30	-0.3	1,052	-0.02%
2022/06/14	20.1	14.17	0	0.00	14.15	20.1	1,075	1.87%
2022/06/08	0.1	14.65	0	0.00	14.60	0.1	1,127	0.01%
2022/06/06	0	0.00	1	14.65	14.60	-1	1,175	-0.09%
2022/06/01	15	15.08	1	15.00	15.10	14	1,304	1.07%
2022/05/31	2	14.83	0	0.00	14.80	2	1,328	0.15%
2022/05/30	0	14.70	0	0.00	14.70	0	1,339	0.00%
2022/05/26	0.1	14.35	0	0.00	14.45	0.1	1,358	0.01%
2022/05/25	0.1	14.50	0	0.00	14.60	0.1	1,381	0.01%
2022/05/20	0	0.00	35	14.45	14.55	-35	1,496	-2.34%
2022/05/19	0.1	14.45	0.1	14.45	14.65	0	1,518	0.00%
2022/05/18	0	0.00	120	14.47	14.45	-120	1,605	-7.48%	大賣/鉅額交易
2022/05/16	11	14.05	0	0.00	13.90	11	1,727	0.64%
2022/05/12	35.1	13.90	0	0.00	13.50	35.1	1,773	1.98%
2022/05/09	1	13.95	20	14.09	13.90	-19	1,846	-1.03%
2022/05/06	0.1	14.55	0	0.00	14.50	0.1	1,851	0.01%
2022/04/29	1	14.80	0	0.00	14.80	1	1,947	0.05%
2022/04/28	10.1	14.70	0	0.00	14.75	10.1	2,025	0.50%
2022/04/27	5.1	13.96	0	0.00	14.30	5.1	2,058	0.25%
2022/04/26	1	14.85	1	14.90	14.85	0	2,139	0.00%
2022/04/25	4	14.96	0	0.00	14.95	4	2,270	0.18%
2022/04/21	0.1	15.99	1	16.00	15.90	-0.9	2,485	-0.04%
2022/04/20	0	0.00	1	16.10	15.85	-1	2,498	-0.04%
2022/04/19	1	15.70	0	0.00	15.75	1	2,511	0.04%
2022/04/18	4.1	15.26	1	15.35	15.35	3.1	2,544	0.12%
2022/04/15	2.1	15.53	1	15.65	15.50	1.1	2,550	0.04%
2022/04/14	2	15.78	0	0.00	15.70	2	2,612	0.08%
2022/04/13	1	15.90	35	15.86	15.95	-34	2,635	-1.29%
2022/04/12	0.1	15.60	0	0.00	15.45	0.1	2,668	0.00%
2022/04/11	4	15.60	0	0.00	15.55	4	2,728	0.15%
2022/04/08	1	16.00	1	16.00	16.00	0	2,745	0.00%
2022/04/07	8	15.96	2	16.05	15.75	6	2,837	0.21%
2022/04/06	3.1	16.25	2	16.20	16.25	1.1	2,881	0.04%
2022/04/01	2	16.48	1	16.40	16.50	1	3,134	0.03%
2022/03/31	4	16.79	0	0.00	16.70	4	3,750	0.11%
2022/03/30	1.1	17.00	0	0.00	16.90	1.1	3,977	0.03%
2022/03/28	0	0.00	3	16.80	16.85	-3	4,045	-0.07%
2022/03/25	4	16.88	12	16.82	16.85	-8	4,159	-0.19%
2022/03/24	4	16.91	31.2	16.91	17.00	-27.2	4,166	-0.65%
2022/03/22	1	17.15	0	0.00	17.10	1	4,344	0.02%
2022/03/18	6	16.86	2	17.00	16.90	4	4,403	0.09%
2022/03/17	0	0.00	1	16.70	16.75	-1	4,419	-0.02%
2022/03/15	1	16.30	10	16.20	16.20	-9	4,464	-0.20%
2022/03/14	1	16.75	0	0.00	16.70	1	4,478	0.02%
2022/03/11	1	16.60	1	16.60	16.60	0	4,481	0.00%
2022/03/10	9	16.59	0	0.00	16.60	9	4,487	0.20%
2022/03/09	1	16.00	0	0.00	16.10	1	4,494	0.02%
2022/03/08	7	15.94	7	15.71	15.70	0	4,536	0.00%
2022/03/07	6.1	16.33	5	16.60	16.30	1.1	4,532	0.02%
2022/03/04	1.1	17.21	0	0.00	17.20	1.1	4,621	0.02%
2022/03/03	35	17.71	6	17.46	17.50	29	4,672	0.62%
2022/03/02	3	17.50	0	0.00	17.55	3	4,737	0.06%
2022/03/01	0.1	17.70	11	17.65	17.60	-10.9	4,776	-0.23%
2022/02/25	1	17.30	2	17.30	17.25	-1	4,795	-0.02%
2022/02/24	32	17.34	0	0.00	17.15	32	4,875	0.66%
2022/02/23	2	17.90	10	18.07	17.95	-8	4,958	-0.16%
2022/02/22	12	17.97	13	17.79	17.85	-1	5,165	-0.02%
2022/02/21	8	18.36	7	18.41	18.45	1	5,768	0.02%
2022/02/18	34	18.63	116	18.63	18.65	-82	5,789	-1.42%	大賣/
2022/02/17	8	18.61	5	18.54	18.30	3	5,786	0.05%
2022/02/16	8	18.33	15	18.41	18.20	-7	5,828	-0.12%
2022/02/15	4	17.80	1	17.65	17.50	3	5,810	0.05%
2022/02/14	0	0.00	3	17.75	17.85	-3	5,839	-0.05%
2022/02/11	1	18.20	0	0.00	18.20	1	5,859	0.02%
2022/02/10	22	18.31	0	0.00	18.25	22	5,874	0.37%
2022/02/09	4	18.20	5	18.15	18.35	-1	5,874	-0.02%
2022/02/08	5	17.90	0	0.00	17.95	5	5,872	0.09%
2022/02/07	0	0.00	3	17.47	17.70	-3	5,942	-0.05%
2022/01/26	14	17.03	0	0.00	16.95	14	6,051	0.23%
2022/01/25	4.1	17.07	7	17.13	16.95	-2.9	6,090	-0.05%
2022/01/24	3	17.13	0	0.00	17.40	3	6,111	0.05%
2022/01/21	48	17.83	2.1	18.13	17.60	45.9	6,102	0.75%
2022/01/20	4	18.53	7	18.41	18.50	-3	6,051	-0.05%
2022/01/19	23	18.48	0	0.00	18.30	23	6,029	0.38%
2022/01/18	21	18.61	13	18.45	18.30	8	5,923	0.14%
2022/01/17	2	18.65	36	18.51	18.70	-34	5,792	-0.59%
2022/01/14	12	16.85	6	16.80	17.00	6	5,604	0.11%
2022/01/13	7	17.26	2	17.30	17.25	5	5,622	0.09%
2022/01/12	21	17.37	39	17.27	17.25	-18	5,638	-0.32%
2022/01/11	4	17.49	0	0.00	17.45	4	5,636	0.07%
2022/01/10	4	17.54	17	17.56	17.60	-13	5,612	-0.23%
2022/01/07	40.1	17.58	8	17.61	17.55	32.1	5,626	0.57%
2022/01/06	31	18.06	1.1	18.05	18.05	29.9	5,613	0.53%
2022/01/05	96	18.12	2	18.15	18.10	94	5,620	1.67%
2022/01/04	19	18.29	131	18.25	18.20	-112	5,612	-2.00%	大賣/鉅額交易
2022/01/03	18.1	18.61	9	18.56	18.55	9.1	5,556	0.16%
2021/12/30	61	18.82	53	18.69	18.85	8	5,564	0.14%
2021/12/29	51	19.19	39	19.09	18.95	12	5,495	0.22%
2021/12/28	134.1	19.18	204.8	19.35	19.05	-70.7	5,477	-1.29%	大買/大賣/
2021/12/27	148.1	20.25	100	20.38	20.10	48.1	5,271	0.91%	大買/
2021/12/24	41	19.35	124.3	19.15	19.50	-83.3	4,698	-1.77%	大賣/
2021/12/23	53	18.58	15	18.68	18.55	38	4,500	0.84%
2021/12/22	1	18.50	6	18.58	18.50	-5	4,578	-0.11%
2021/12/21	25	18.49	7	18.64	18.35	18	4,566	0.39%
2021/12/20	0	0.00	5	18.25	18.20	-5	4,484	-0.11%
2021/12/17	7	18.65	2	18.40	18.40	5	4,499	0.11%
2021/12/16	5	18.65	9.1	18.71	18.65	-4.1	4,483	-0.09%
2021/12/15	1	17.75	1	18.00	18.05	0	4,418	0.00%
2021/12/14	20	17.86	3	17.73	17.70	17	4,420	0.38%
2021/12/13	14	18.42	3	18.45	18.30	11	4,403	0.25%
2021/12/10	0	0.00	1	18.30	18.30	-1	4,402	-0.02%
2021/12/09	8	18.30	6	18.45	18.25	2	4,429	0.05%
2021/12/08	2.1	18.10	1	18.15	18.15	1.1	4,410	0.02%
2021/12/07	1	18.30	9	18.23	18.30	-8	4,432	-0.18%
2021/12/06	1	18.20	0	0.00	18.20	1	4,482	0.02%
2021/12/02	4.1	18.49	9	18.27	18.10	-4.9	4,569	-0.11%
2021/12/01	2	18.10	4	18.30	18.65	-2	4,629	-0.04%
2021/11/30	18	18.38	24	18.62	18.30	-6	4,779	-0.13%
2021/11/29	7	17.29	32	17.13	17.75	-25	4,816	-0.52%
2021/11/26	17	17.70	21	17.67	17.55	-4	4,833	-0.08%
2021/11/25	13	18.38	5	18.29	18.25	8	4,814	0.17%
2021/11/24	10	18.60	5.1	18.50	18.65	5	4,837	0.10%
2021/11/23	43	18.68	25	18.58	18.50	18	4,990	0.36%
2021/11/22	43.1	19.31	40	19.25	19.25	3.1	4,963	0.06%
2021/11/19	49	19.60	19	19.66	19.10	30	4,922	0.61%
2021/11/18	85	19.56	126.1	19.60	19.50	-41.1	4,768	-0.86%	大賣/
2021/11/17	17	18.42	4	18.48	18.45	13	4,203	0.31%
2021/11/16	24	18.63	7.1	18.56	18.50	17	4,242	0.40%
2021/11/15	6	18.53	8.2	18.38	18.45	-2.2	4,265	-0.05%
2021/11/12	2	17.85	1	17.80	17.75	1	4,365	0.02%
2021/11/11	3	17.95	69.1	17.99	18.05	-66.1	4,444	-1.49%
2021/11/10	7	17.62	0	0.00	17.65	7	4,554	0.15%
2021/11/09	0	0.00	4.2	17.84	17.80	-4.2	4,636	-0.09%
2021/11/08	1	17.50	9.1	17.74	17.45	-8.1	4,694	-0.17%
2021/11/05	1	17.40	1	17.55	17.50	0	4,867	0.00%
2021/11/04	6	17.77	4	17.69	17.65	2	5,098	0.04%
2021/11/03	10	17.69	32.1	17.74	17.70	-22.1	5,344	-0.41%
2021/11/02	28	17.55	1	17.30	17.10	27	5,804	0.47%
2021/11/01	1.1	17.56	0.2	17.65	17.55	0.9	6,775	0.01%
2021/10/29	8	17.18	2	17.20	17.10	6	7,122	0.08%
2021/10/28	1	17.20	0	0.00	17.30	1	7,346	0.01%
2021/10/27	2	17.18	0	0.00	17.35	2	7,952	0.03%
2021/10/26	2	17.25	2	17.38	17.20	0	8,418	0.00%
2021/10/25	2	17.03	0	0.00	17.30	2	8,588	0.02%
2021/10/22	2	16.88	4	17.05	17.15	-2	8,823	-0.02%
2021/10/21	5	16.98	3	17.12	16.90	2	8,988	0.02%
2021/10/20	25	16.97	3	17.00	16.70	22	9,091	0.24%
2021/10/19	2	16.98	1	17.00	17.00	1	9,235	0.01%
2021/10/15	1	16.70	3	16.70	16.85	-2	9,853	-0.02%
2021/10/14	1	16.40	2.1	16.43	16.55	-1.1	10,201	-0.01%
2021/10/13	15	16.38	3	15.75	15.75	12	10,355	0.12%
2021/10/12	2	16.18	1	16.25	16.40	1	10,875	0.01%
2021/10/07	1	16.70	0.1	16.85	16.85	0.9	13,238	0.01%
2021/10/06	6	16.32	0	0.00	16.00	6	13,944	0.04%
2021/10/05	3	16.07	5	16.37	16.55	-2	14,739	-0.01%
2021/10/04	32	15.99	11	16.19	15.85	21	16,647	0.13%
2021/10/01	5	16.44	1	16.55	16.50	4	17,409	0.02%
2021/09/30	12	16.98	0	0.00	17.15	12	17,904	0.07%
2021/09/29	38	17.09	11	16.86	16.85	27	18,505	0.15%
2021/09/28	12	17.87	0	0.00	17.90	12	18,610	0.06%
2021/09/27	0	18.35	7.1	18.23	18.25	-7	18,681	-0.04%
2021/09/24	23	18.04	11	18.01	17.95	12	18,799	0.06%
2021/09/23	9.2	17.82	10	18.13	17.80	-0.8	18,957	0.00%
2021/09/22	40	17.79	2	17.60	17.60	38	19,074	0.20%
2021/09/17	14	18.44	2.3	18.33	18.65	11.7	19,179	0.06%
2021/09/16	7	18.54	3	18.38	18.35	4	19,495	0.02%
2021/09/15	1	18.55	2	18.70	18.70	-1	20,014	0.00%
2021/09/14	16	18.92	23	18.87	18.75	-7	20,235	-0.03%
2021/09/13	6	19.28	2	19.50	19.30	4	20,369	0.02%
2021/09/10	4	19.38	1	19.50	19.50	3	20,591	0.01%
2021/09/09	1	19.50	1	19.25	19.40	0	21,040	0.00%
2021/09/08	10	19.27	2	19.55	19.15	8	21,106	0.04%
2021/09/07	7	19.61	4	19.73	19.80	3	21,095	0.01%
2021/09/06	13	20.19	7	20.03	19.90	6	21,078	0.03%
2021/09/03	8	20.58	28.1	20.56	20.75	-20.1	21,047	-0.10%
2021/09/02	37	20.62	6	20.46	20.00	31	21,276	0.15%
2021/09/01	10	20.78	11.1	20.60	21.05	-1.1	21,158	0.00%
2021/08/31	3	20.13	6	20.13	20.15	-3	21,088	-0.01%
2021/08/30	5	19.68	7	19.77	19.95	-2	21,169	-0.01%
2021/08/27	19	19.88	12	19.71	19.55	7	21,136	0.03%
2021/08/26	4	19.36	2	19.48	19.60	2	21,049	0.01%
2021/08/25	12	19.33	5.2	19.30	19.20	6.9	21,058	0.03%
2021/08/24	6	18.89	26	18.75	18.60	-20	21,077	-0.09%
2021/08/23	10.2	18.95	8	18.91	18.90	2.2	21,120	0.01%
2021/08/20	40.1	18.14	41	18.08	18.00	-0.9	21,130	0.00%
2021/08/19	6	18.51	10	18.23	18.00	-4	21,096	-0.02%
2021/08/18	25	18.41	27	18.21	19.30	-2	21,212	-0.01%
2021/08/17	15	18.93	4	18.94	18.30	11	21,097	0.05%
2021/08/16	32	19.42	7.1	19.58	19.25	24.9	21,026	0.12%
2021/08/13	29	20.24	8	20.39	19.85	21	20,888	0.10%
2021/08/12	7	20.77	1.7	20.85	20.65	5.3	20,811	0.03%
2021/08/11	31.2	21.65	30	21.58	20.80	1.2	20,782	0.01%
2021/08/10	38.3	22.19	25.1	22.35	21.95	13.2	20,676	0.06%
2021/08/09	53.5	23.84	38.1	23.49	23.00	15.4	20,524	0.07%
2021/08/06	86	24.05	138.7	24.05	24.10	-52.6	20,378	-0.26%	大賣/
2021/08/05	257.3	24.15	257.6	24.37	25.10	-0.4	20,009	0.00%	大買/大賣/
2021/08/04	44.4	23.31	22	23.28	23.25	22.4	19,211	0.12%
2021/08/03	20.7	22.66	32.2	22.80	22.90	-11.5	18,999	-0.06%
2021/08/02	139.1	23.03	103.1	23.01	22.80	36	18,859	0.19%	大買/大賣/
2021/07/30	72	22.08	62.1	22.18	22.20	9.9	18,468	0.05%
2021/07/29	19.2	20.65	18	20.89	21.15	1.2	18,201	0.01%
2021/07/28	18	20.24	15.2	19.95	20.40	2.8	18,105	0.02%
2021/07/27	30	21.86	11.2	21.53	21.20	18.8	18,316	0.10%
2021/07/26	14.4	22.10	23.5	22.25	22.10	-9.1	18,320	-0.05%
2021/07/23	34	22.02	13.5	22.25	21.85	20.5	18,349	0.11%
2021/07/22	46.6	22.63	46.1	22.65	22.00	0.5	18,486	0.00%
2021/07/21	35	22.04	33.1	22.46	21.75	1.9	18,327	0.01%
2021/07/20	92	22.34	46	22.25	21.95	46	18,385	0.25%
2021/07/19	10	21.89	17.1	21.95	22.30	-7.1	18,488	-0.04%
2021/07/16	105.3	22.17	70.2	22.09	21.75	35.1	19,265	0.18%	大買/
2021/07/15	89.5	21.56	111	21.39	21.30	-21.5	19,377	-0.11%	大賣/
2021/07/14	250.5	24.54	266	24.65	23.40	-15.5	18,818	-0.08%	大買/大賣/
2021/07/13	122	25.54	75.4	25.68	26.00	46.6	17,686	0.26%	大買/
2021/07/12	118.2	23.16	198	23.23	23.65	-79.8	17,034	-0.47%	大買/大賣/
2021/07/09	276.2	20.98	138.3	20.89	21.50	137.9	16,245	0.85%	大買/大賣/鉅額交易
2021/07/08	72	20.28	216	20.65	21.00	-144	14,448	-1.00%	大賣/鉅額交易
2021/07/07	100.3	19.34	32	19.34	19.10	68.3	13,828	0.49%
2021/07/06	204.1	19.11	101	19.11	19.50	103.1	13,772	0.75%	大買/大賣/鉅額交易
2021/07/05	2	18.53	21	18.43	18.60	-19	13,548	-0.14%
2021/07/02	0	0.00	21	17.77	17.95	-21	13,461	-0.16%
2021/07/01	18	18.28	38	18.06	18.00	-20	13,521	-0.15%
2021/06/30	36	18.48	41	18.44	18.70	-5	13,709	-0.04%
2021/06/29	9	18.37	5	18.43	18.15	4	13,944	0.03%
2021/06/28	34	18.61	40	18.42	18.65	-6	13,952	-0.04%
2021/06/25	39	18.56	6.1	18.73	18.50	33	13,831	0.24%
2021/06/24	30	18.34	16	18.53	18.70	14	13,575	0.10%
2021/06/23	4	17.50	76	17.46	17.60	-72	13,054	-0.55%
2021/06/22	87	17.15	39	17.37	17.00	48	13,076	0.37%
2021/06/21	16	17.38	23	17.26	17.45	-7	13,040	-0.05%
2021/06/18	75.1	17.18	80	16.96	17.05	-5	12,844	-0.04%
2021/06/17	3	15.80	17	16.17	16.45	-14	12,402	-0.11%
2021/06/16	2	15.88	1	15.90	15.85	1	12,513	0.01%
2021/06/15	0	0.00	5	16.05	16.20	-5	12,660	-0.04%
2021/06/11	1	16.20	67	16.15	16.20	-66	12,629	-0.52%
2021/06/10	61	16.71	171	16.58	16.55	-110	12,661	-0.87%	大賣/鉅額交易
2021/06/09	4	16.08	8	16.19	15.85	-4	12,246	-0.03%
2021/06/08	2	15.78	6	15.80	15.90	-4	12,179	-0.03%
2021/06/07	58	15.87	16	15.90	15.75	42	12,167	0.35%
2021/06/04	27	15.85	4	15.81	15.80	23	12,044	0.19%
2021/06/03	9	15.98	44	16.06	15.90	-35	12,048	-0.29%
2021/06/02	34	15.79	43	15.65	15.60	-9	11,991	-0.08%
2021/06/01	6	15.90	13	15.80	16.00	-7	12,012	-0.06%
2021/05/31	8	15.30	3	15.37	15.30	5	11,964	0.04%
2021/05/28	1	15.10	3	15.05	15.05	-2	11,988	-0.02%
2021/05/27	7	14.51	5	14.46	14.55	2	11,976	0.02%
2021/05/26	26	14.91	7	14.86	14.70	19	12,054	0.16%
2021/05/25	5	14.26	6	14.13	14.55	-1	11,987	-0.01%
2021/05/24	48	13.70	2	13.58	13.85	46	12,001	0.38%
2021/05/21	6	13.70	10	13.45	13.55	-4	12,046	-0.03%
2021/05/20	2	13.60	5	13.34	13.30	-3	12,154	-0.02%
2021/05/19	73	13.49	5	13.57	13.70	68	12,228	0.56%
2021/05/18	10	12.77	7	12.70	13.35	3	12,283	0.02%
2021/05/17	15	12.40	7	12.29	12.25	8	12,288	0.07%
2021/05/14	10	13.65	7	13.91	13.60	3	12,220	0.02%
2021/05/13	48.5	13.21	11	13.44	14.20	37.5	12,038	0.31%
2021/05/12	11	13.53	34	14.44	13.60	-23	11,886	-0.19%
2021/05/11	1	15.30	11	15.32	14.85	-10	11,702	-0.09%
2021/05/10	2	16.23	113	16.39	16.25	-111	11,609	-0.96%	大賣/鉅額交易
2021/05/07	25	17.00	10.4	16.95	16.95	14.6	11,620	0.13%
2021/05/06	57.1	16.10	19	16.21	16.05	38.1	11,413	0.33%
2021/05/05	103	16.35	2	16.58	16.00	101	11,232	0.90%	大買/鉅額交易
2021/05/04	40	17.03	36	17.36	16.30	4	11,190	0.04%
2021/05/03	26	17.29	79	17.45	17.00	-53	10,815	-0.49%
2021/04/29	44	18.75	36.1	18.73	18.60	7.9	10,650	0.07%
2021/04/28	29.5	19.27	60	19.28	19.20	-30.5	10,672	-0.29%
2021/04/27	50	18.98	72	19.27	18.90	-22	10,473	-0.21%
2021/04/26	55.1	19.29	36.3	19.56	18.90	18.8	10,328	0.18%
2021/04/23	97	19.18	59	19.29	18.70	38	10,046	0.38%
2021/04/22	100.3	19.47	104	19.31	19.20	-3.8	9,620	-0.04%	大賣/
2021/04/21	101	17.88	57.2	18.37	18.55	43.8	8,852	0.49%	大買/
2021/04/20	3	16.62	50	16.39	16.90	-47	8,317	-0.57%
2021/04/19	56	16.15	89	15.93	15.95	-33	8,089	-0.41%
2021/04/16	12	15.30	32	15.32	15.15	-20	7,763	-0.26%
2021/04/15	17	14.71	13	14.81	14.75	4	7,704	0.05%
2021/04/14	36	14.65	33	14.70	14.65	3	7,702	0.04%
2021/04/13	63	15.47	61	15.66	15.05	2	7,736	0.03%
2021/04/12	96.1	15.75	80	15.78	16.05	16.1	7,628	0.21%
2021/04/09	32	15.45	31	15.52	15.75	1	7,261	0.01%
2021/04/08	26	14.81	48	14.79	14.80	-22	6,995	-0.31%
2021/04/07	52.1	14.50	67	14.57	14.70	-15	6,996	-0.21%
2021/04/06	55	14.70	78	14.73	14.55	-23	6,988	-0.33%
2021/04/01	64	14.45	50	14.54	14.75	14	7,059	0.20%
2021/03/31	17	14.11	20	14.09	14.05	-3	6,855	-0.04%
2021/03/30	2	13.80	15	13.90	13.95	-13	6,896	-0.19%
2021/03/29	2	13.85	4	13.80	13.80	-2	7,313	-0.03%
2021/03/26	9	13.68	4	13.68	13.65	5	7,349	0.07%
2021/03/25	88	14.02	99	13.98	13.70	-11	7,503	-0.15%
2021/03/24	14	13.61	16	13.84	14.00	-2	7,266	-0.03%
2021/03/23	18	13.59	3	13.53	13.40	15	7,145	0.21%
2021/03/22	12	13.70	3.1	13.70	13.70	8.9	7,123	0.13%
2021/03/19	24.1	13.72	2	13.68	13.65	22.1	7,106	0.31%
2021/03/18	3	13.50	5	13.63	13.75	-2	6,924	-0.03%
2021/03/17	13	13.23	0	0.00	13.15	13	6,838	0.19%
2021/03/16	9	13.42	15	13.41	13.30	-6	6,909	-0.09%
2021/03/15	1	13.00	0	0.00	13.00	1	6,878	0.01%
2021/03/12	1	13.05	0	0.00	13.00	1	6,987	0.01%
2021/03/11	32	13.08	0	12.90	13.10	32	7,326	0.44%
2021/03/10	1	12.95	1	12.90	12.85	0	7,599	0.00%
2021/03/09	20	12.77	0	0.00	12.85	20	7,751	0.26%
2021/03/08	3	13.07	0	0.00	12.90	3	8,290	0.04%
2021/03/05	23	13.05	11.2	13.14	13.05	11.9	8,495	0.14%
2021/03/04	6	13.48	0	0.00	13.40	6	8,603	0.07%
2021/03/03	21	13.85	11	13.81	13.80	10	8,716	0.11%
2021/03/02	0	0.00	12	13.80	13.75	-12	8,625	-0.14%
2021/02/26	2	13.75	9	13.75	13.70	-7	8,606	-0.08%
2021/02/25	15	13.83	8	13.89	14.05	7	8,624	0.08%
2021/02/24	18	14.00	10.1	14.10	13.75	8	8,554	0.09%
2021/02/23	16	13.83	4	14.04	14.05	12	8,562	0.14%
2021/02/22	4	14.15	10	14.05	14.00	-6	8,477	-0.07%
2021/02/19	47	13.96	22	13.76	13.95	25	8,356	0.30%
2021/02/18	3	13.60	15	13.71	13.75	-12	8,348	-0.14%
2021/02/17	12	13.25	23	13.32	13.25	-11	8,242	-0.13%
2021/02/05	10	12.95	4	13.14	12.95	6	8,149	0.07%
2021/02/04	15	12.93	1	12.90	12.90	14	8,148	0.17%
2021/02/03	11.2	12.93	0	0.00	12.90	11.2	8,314	0.13%
2021/02/02	4	12.95	10	13.10	12.95	-6	8,351	-0.07%
2021/02/01	45	12.41	35	12.72	12.75	10	8,316	0.12%
2021/01/29	8	12.98	2	13.30	12.70	6	8,235	0.07%
2021/01/28	14	12.71	23	12.70	12.75	-9	8,128	-0.11%
2021/01/27	15	12.90	6	12.85	12.85	9	8,102	0.11%
2021/01/26	16	12.99	2	13.50	12.95	14	8,095	0.17%
2021/01/25	0	0.00	1	13.30	13.50	-1	8,100	-0.01%
2021/01/22	0	0.00	1	13.30	13.35	-1	8,082	-0.01%
2021/01/21	6	13.45	41.1	13.35	13.15	-35.1	8,115	-0.43%
2021/01/20	16	12.73	8	12.89	12.70	8	8,025	0.10%
2021/01/19	5	13.15	8	13.18	13.30	-3	8,060	-0.04%
2021/01/18	15	12.35	3	12.75	12.70	12	8,580	0.14%
2021/01/15	15	13.21	4	13.28	13.00	11	8,975	0.12%
2021/01/14	54	13.71	25	13.78	13.40	29	8,928	0.32%
2021/01/13	2	13.15	83	13.53	13.60	-81	8,715	-0.93%
2021/01/12	13	13.22	0	0.00	12.85	13	8,635	0.15%
2021/01/11	2	12.90	107	13.03	12.95	-105	8,580	-1.22%	大賣/鉅額交易
2021/01/08	9	13.28	20	13.40	13.10	-11	8,516	-0.13%
2021/01/07	4	13.28	5	13.35	13.25	-1	8,497	-0.01%
2021/01/06	33	13.54	131	13.61	13.40	-98	8,475	-1.16%	大賣/
2021/01/05	11	13.37	3.1	13.45	13.40	7.9	8,276	0.10%
2021/01/04	8	13.43	32	13.47	13.35	-24	8,233	-0.29%
2020/12/31	15	14.26	32	13.93	13.80	-17	8,113	-0.21%
2020/12/30	33	14.09	14	13.98	14.00	19	7,971	0.24%
2020/12/29	44	14.18	26	14.11	13.90	18	7,829	0.23%
2020/12/28	26.1	14.21	145	14.14	14.35	-118.9	7,680	-1.55%	大賣/鉅額交易
2020/12/25	74	14.07	169	14.12	14.05	-95	7,262	-1.31%	大賣/
2020/12/24	46	13.94	36	13.96	14.00	10	7,058	0.14%
2020/12/23	168.2	13.91	70	13.87	14.00	98.2	6,905	1.42%	大買/
2020/12/22	1	13.55	8	13.48	13.35	-7	6,455	-0.11%
2020/12/21	10	13.45	8	13.48	13.55	2	6,360	0.03%
2020/12/18	5	12.95	0	0.00	12.95	5	6,178	0.08%
2020/12/16	2	13.23	2	13.28	13.10	0	6,160	0.00%
2020/12/15	2	13.00	5	12.98	12.95	-3	6,137	-0.05%
2020/12/14	12	13.43	11	13.45	13.35	1	6,107	0.02%
2020/12/11	7	12.96	3	12.88	13.05	4	6,051	0.07%
2020/12/10	18	13.35	7	13.30	13.35	11	5,947	0.18%
2020/12/09	6	13.53	14	13.68	13.85	-8	5,851	-0.14%
2020/12/08	0	0.00	23	13.58	13.60	-23	5,759	-0.40%
2020/12/07	27	14.05	4	13.91	13.70	23	5,644	0.41%
2020/12/04	37	13.82	49	13.52	13.60	-12	5,293	-0.23%
2020/12/03	15	13.20	5	13.29	13.10	10	5,020	0.20%
2020/12/02	341	13.63	56	13.61	13.60	285	4,891	5.83%	大買/鉅額交易
2020/12/01	16	12.56	4	12.80	13.05	12	4,359	0.28%
2020/11/30	16	12.42	9	12.41	12.45	7	4,620	0.15%
2020/11/27	69	11.88	30	11.88	11.85	39	4,411	0.88%
2020/11/26	8	11.56	3	11.55	11.60	5	4,242	0.12%
2020/11/25	33	11.62	1	11.55	11.45	32	4,204	0.76%
2020/11/24	36	11.66	46	11.57	11.55	-10	4,142	-0.24%
2020/11/23	16	11.51	40	11.36	11.45	-24	4,008	-0.60%
2020/11/20	17	11.31	7	11.29	11.25	10	3,912	0.26%
2020/11/18	2	11.10	0	0.00	11.10	2	3,773	0.05%
2020/11/17	19	11.22	17	11.29	11.10	2	3,755	0.05%
2020/11/12	1	10.80	0	0.00	10.85	1	3,673	0.03%
2020/11/11	16	11.19	2	11.10	11.20	14	3,692	0.38%
2020/11/10	12	11.05	7	11.18	11.15	5	3,583	0.14%
2020/11/04	2	10.65	2	10.60	10.65	0	3,451	0.00%
2020/11/03	0	0.00	8	10.76	10.65	-8	3,438	-0.23%
2020/11/02	5	10.51	0	0.00	10.40	5	3,410	0.15%
2020/10/30	3	10.80	3	11.15	10.70	0	3,367	0.00%
2020/10/28	1	11.30	2	11.15	11.00	-1	3,250	-0.03%
2020/10/27	7	11.26	126	11.28	11.30	-119	3,152	-3.77%	大賣/鉅額交易
2020/10/26	30	11.57	57	11.71	11.65	-27	3,011	-0.90%
2020/10/23	27	10.55	66	10.73	10.90	-39	2,411	-1.62%
2020/10/22	0	0.00	1	10.25	10.25	-1	1,972	-0.05%
2020/10/20	1	10.20	8	10.21	10.15	-7	1,979	-0.35%
2020/10/19	0	0.00	11	10.05	10.00	-11	1,975	-0.56%
2020/10/15	1	10.10	0	0.00	10.05	1	1,969	0.05%
2020/10/13	6	9.99	0	0.00	10.10	6	1,944	0.31%
2020/10/12	5	10.08	0	0.00	10.00	5	1,947	0.26%
2020/09/28	7	9.84	0	0.00	10.00	7	1,983	0.35%
2020/09/25	10	9.82	1	9.54	9.42	9	1,965	0.46%
2020/09/24	24	9.98	0	0.00	9.74	24	2,015	1.19%
2020/09/22	0.1	10.20	0	0.00	10.25	0.1	2,001	0.00%
2020/09/18	1	10.30	0	0.00	10.40	1	1,947	0.05%
2020/09/10	0	0.00	2	10.30	10.25	-2	1,936	-0.10%
2020/09/09	3	10.05	1	10.15	10.25	2	1,946	0.10%
2020/09/07	0	0.00	3	10.45	10.35	-3	1,924	-0.16%
2020/09/04	3	10.35	0	0.00	10.50	3	1,976	0.15%
2020/09/03	13	10.80	31	10.37	10.65	-18	1,933	-0.93%
2020/09/02	0	0.00	1	10.05	9.91	-1	1,427	-0.07%
2020/08/31	0	0.00	1	9.97	9.96	-1	1,476	-0.07%
2020/08/19	2	9.89	0	0.00	9.87	2	1,586	0.13%
2020/08/18	1	10.05	0	0.00	10.10	1	1,572	0.06%
2020/08/17	0	0.00	3	10.15	10.05	-3	1,568	-0.19%
2020/08/14	1	10.00	1	9.80	9.91	0	1,498	0.00%
2020/08/11	1	9.63	0	0.00	9.54	1	1,429	0.07%
2020/07/30	1	9.51	0	0.00	9.65	1	1,517	0.07%
2020/07/23	2	10.00	2	10.25	9.99	0	1,829	0.00%
2020/07/22	0	0.00	1	10.10	10.05	-1	1,832	-0.05%
2020/07/13	0	0.00	2	9.99	10.05	-2	1,817	-0.11%
2020/07/10	3	9.88	5	9.85	9.91	-2	1,881	-0.11%
2020/07/09	0	0.00	2	10.40	10.10	-2	1,862	-0.11%
2020/07/08	1	10.30	2	10.30	10.30	-1	1,842	-0.05%
2020/07/07	1	10.20	4	10.40	10.20	-3	1,829	-0.16%
2020/07/06	5	10.40	1	10.40	10.40	4	1,834	0.22%
2020/07/03	4	10.30	3	10.30	10.30	1	1,869	0.05%
2020/06/24	1	9.93	0	0.00	9.93	1	1,819	0.05%
2020/06/23	1	10.05	0	0.00	9.97	1	1,834	0.05%
2020/06/16	2	9.83	0	0.00	10.05	2	1,839	0.11%
2020/06/10	8	10.00	3	10.00	10.00	5	1,825	0.27%
2020/06/08	3	10.35	0	0.00	10.10	3	1,916	0.16%
2020/06/03	2	10.00	0	0.00	10.05	2	1,893	0.11%
2020/06/01	1	10.00	0	0.00	10.00	1	1,882	0.05%
2020/05/29	2	9.96	0	0.00	9.95	2	1,860	0.11%
2020/05/28	5	10.14	16	10.28	9.96	-11	1,866	-0.59%
2020/05/27	18	10.00	2	10.38	10.40	16	1,833	0.87%
2020/05/18	4	9.88	1	9.70	9.69	3	1,789	0.17%
2020/05/15	1	9.92	1	9.93	9.90	0	1,836	0.00%
2020/05/14	20	10.10	0	0.00	10.15	20	1,835	1.09%
2020/05/12	5	10.16	0	0.00	10.15	5	1,814	0.28%
2020/05/11	0	0.00	1	10.30	10.25	-1	1,806	-0.06%
2020/05/07	0	0.00	2	10.30	10.40	-2	1,791	-0.11%
2020/05/06	2	10.55	18	10.51	10.30	-16	1,781	-0.90%
2020/05/05	7	10.54	1	10.35	10.35	6	1,755	0.34%
2020/04/30	4	10.61	1	10.55	10.50	3	1,713	0.18%
2020/04/29	3	10.17	10	10.25	10.20	-7	1,641	-0.43%
2020/04/28	3	10.22	8	10.24	10.30	-5	1,635	-0.31%
2020/04/27	2	9.73	0	0.00	9.97	2	1,537	0.13%
2020/04/20	0	0.00	44	9.42	9.40	-44	1,687	-2.61%
2020/04/17	0	0.00	1	9.71	9.50	-1	1,692	-0.06%
2020/04/16	0	0.00	6	9.50	9.53	-6	1,676	-0.36%
2020/04/15	2	9.68	0	0.00	9.66	2	1,670	0.12%
2020/04/13	0	0.00	10	9.12	9.08	-10	1,622	-0.62%
2020/04/08	3	9.02	1	9.04	9.05	2	1,692	0.12%
2020/04/07	0	0.00	10	8.55	8.60	-10	1,641	-0.61%
2020/04/06	0	0.00	11	8.17	8.17	-11	1,631	-0.67%
2020/03/31	0	0.00	20	8.01	7.89	-20	1,649	-1.21%
2020/03/30	12	7.76	0	0.00	7.89	12	1,712	0.70%
2020/03/27	8	7.83	20	8.08	7.94	-12	1,743	-0.69%
2020/03/25	0	0.00	4	7.71	7.74	-4	1,755	-0.23%
2020/03/24	4	7.22	0	0.00	7.20	4	1,779	0.22%
2020/03/20	120	7.12	0	0.00	7.17	120	2,049	5.85%	大買/鉅額交易
2020/03/19	43	6.57	104	6.54	6.52	-61	2,059	-2.96%	大賣/
2020/03/18	31	7.49	2	7.46	7.24	29	2,055	1.41%
2020/03/17	0	0.00	22	7.42	7.50	-22	2,061	-1.07%
2020/03/13	0	0.00	3	8.10	8.19	-3	2,120	-0.14%
2020/03/12	35	9.08	34	9.65	8.87	1	2,083	0.05%
2020/03/11	5	9.84	0	0.00	9.75	5	2,053	0.24%
2020/03/10	8	9.80	0	0.00	9.93	8	2,060	0.39%
2020/03/09	10	10.05	0	0.00	9.92	10	2,099	0.48%
2020/03/06	0	0.00	10	10.35	10.30	-10	2,095	-0.48%
2020/03/05	2	10.50	0	0.00	10.45	2	2,125	0.09%
2020/02/27	1	10.20	20	10.33	10.20	-19	2,495	-0.76%
2020/02/25	0	0.00	10	10.48	10.65	-10	2,553	-0.39%
2020/02/24	20	10.68	0	0.00	10.55	20	2,571	0.78%
2020/02/20	0	0.00	0.2	10.85	10.85	-0.2	2,699	-0.01%
2020/02/19	0	0.00	2	10.85	10.80	-2	2,860	-0.07%
2020/02/18	12	10.76	0	0.00	10.75	12	2,862	0.42%
2020/02/12	0	0.00	10	11.00	10.95	-10	2,819	-0.35%
2020/02/10	10	10.70	0	0.00	10.85	10	2,834	0.35%
2020/02/07	32	11.08	35	11.04	11.00	-3	2,828	-0.11%
2020/02/06	25	11.29	10	11.40	11.25	15	2,826	0.53%
2020/02/05	20	10.90	0	0.00	11.10	20	2,821	0.71%
2020/01/31	1	11.10	0	0.00	11.05	1	2,749	0.04%
2020/01/30	34	11.26	1	11.15	11.00	33	2,723	1.21%
2020/01/20	5	12.19	11	12.12	12.05	-6	2,678	-0.22%
2020/01/16	0	0.00	13	11.98	11.75	-13	2,549	-0.51%
2020/01/14	0	0.00	1	11.45	11.45	-1	2,440	-0.04%
2020/01/09	0	0.00	12	11.21	11.25	-12	2,433	-0.49%
2020/01/08	7	11.16	0	0.00	11.05	7	2,443	0.29%
2020/01/07	7	11.01	0	0.00	11.05	7	2,424	0.29%
2020/01/06	10	11.15	5	11.08	11.15	5	2,399	0.21%
2020/01/03	61	11.35	5	11.60	11.35	56	2,382	2.35%
2020/01/02	14	11.75	0	0.00	11.75	14	2,340	0.60%
2019/12/31	1	11.70	0	0.00	11.65	1	2,289	0.04%
2019/12/25	2	12.05	11	11.93	11.85	-9	2,227	-0.40%
2019/12/24	4	11.63	0	0.00	11.65	4	2,163	0.18%
2019/12/23	3	11.90	1	11.95	11.95	2	2,129	0.09%
2019/12/20	2	11.95	0	0.00	11.90	2	2,111	0.09%
2019/12/19	2	12.15	7	12.10	12.05	-5	2,095	-0.24%
2019/12/18	2	12.00	1	12.25	12.25	1	2,062	0.05%
2019/12/17	8	11.74	14	11.92	12.00	-6	1,958	-0.31%
2019/12/16	1	11.55	0	0.00	11.65	1	1,778	0.06%
2019/12/13	0	0.00	20	11.50	11.40	-20	1,753	-1.14%
2019/12/10	2	11.25	3	11.48	11.45	-1	1,639	-0.06%
2019/12/09	3	11.17	0	0.00	11.20	3	1,584	0.19%
2019/12/06	1	11.10	0	0.00	11.25	1	1,565	0.06%
2019/12/05	1	11.20	0	0.00	11.15	1	1,553	0.06%
2019/12/04	2	10.95	3	11.13	11.30	-1	1,534	-0.07%
2019/12/03	1	10.90	0	0.00	10.90	1	1,491	0.07%
2019/11/29	12	11.21	0	0.00	11.00	12	1,451	0.83%
2019/11/28	3	11.10	0	0.00	11.15	3	1,348	0.22%
2019/11/26	14	10.90	12	10.98	11.10	2	1,232	0.16%
2019/11/25	1	10.35	0	0.00	10.50	1	1,044	0.10%
2019/11/22	0	0.00	1	10.60	10.40	-1	1,025	-0.10%
2019/11/21	1	10.10	20	10.10	10.20	-19	962	-1.97%
2019/11/20	0	0.00	13	10.46	10.35	-13	929	-1.40%
2019/11/19	10	10.45	11	10.40	10.40	-1	877	-0.11%
2019/11/18	3	10.35	5	10.39	10.60	-2	786	-0.25%
2019/11/05	0	0.00	10	9.54	9.58	-10	586	-1.71%
2019/11/04	10	9.44	2	9.33	9.57	8	586	1.36%
2019/10/14	0	0.00	2	9.35	9.31	-2	1,001	-0.20%
2019/10/04	1	9.39	0	0.00	9.28	1	1,174	0.09%
2019/09/27	10	9.64	0	0.00	9.40	10	1,193	0.84%
2019/09/05	0	0.00	1	9.85	9.80	-1	1,218	-0.08%
2019/08/26	1	9.44	0	0.00	9.34	1	1,188	0.08%
2019/08/12	1	9.76	0	0.00	9.74	1	1,203	0.08%
2019/08/06	2	9.55	0	0.00	9.70	2	1,218	0.16%
2019/08/05	42	10.08	1	10.00	9.72	41	1,222	3.35%
2019/08/02	3	9.97	0	0.00	9.91	3	1,234	0.24%
2019/08/01	2	10.35	1	10.40	10.20	1	1,229	0.08%
2019/07/31	2	10.30	0	0.00	10.40	2	1,217	0.16%
2019/07/30	0	0.00	2	10.70	10.50	-2	1,233	-0.16%
2019/07/26	2	10.65	4	10.65	10.55	-2	1,170	-0.17%
2019/07/24	2	10.50	47	10.73	10.50	-45	1,102	-4.08%
2019/07/23	16	10.26	0	0.00	10.30	16	1,024	1.56%
2019/07/22	30	10.35	0	0.00	10.10	30	1,009	2.97%
2019/07/17	1	10.20	0	0.00	10.25	1	990	0.10%
2019/07/16	13	10.42	0	0.00	10.50	13	990	1.31%
2019/07/15	2	10.20	0	0.00	10.30	2	897	0.22%
2019/07/12	2	9.78	0	0.00	9.82	2	876	0.23%
2019/07/11	9	9.85	0	0.00	9.87	9	995	0.90%
2019/07/10	11	9.34	0	0.00	9.50	11	922	1.19%
2019/07/08	0	0.00	16	9.31	9.30	-16	917	-1.74%
2019/07/05	3	9.46	0	0.00	9.42	3	931	0.32%
2019/07/04	25	9.37	0	0.00	9.40	25	959	2.61%
2019/07/03	1	9.24	0	0.00	9.25	1	962	0.10%
2019/06/27	16	9.24	0	0.00	9.26	16	977	1.64%
2019/06/24	4	9.19	0	0.00	9.17	4	1,000	0.40%
2019/06/19	14	9.18	0	0.00	9.20	14	1,038	1.35%
2019/06/17	3	9.27	0	0.00	9.22	3	1,028	0.29%
2019/05/24	0	0.00	5	9.51	9.51	-5	1,101	-0.45%
2019/05/22	0	0.00	5	9.75	9.75	-5	1,134	-0.44%
2019/05/21	0	0.00	10	9.59	9.65	-10	1,141	-0.88%
2019/05/16	10	10.15	20	10.10	10.05	-10	1,142	-0.88%
2019/05/14	6	10.16	1	10.35	10.45	5	1,275	0.39%
2019/04/26	0	0.00	3	11.45	11.45	-3	1,236	-0.24%
2019/04/18	8	11.48	0	0.00	11.40	8	1,289	0.62%
2019/04/17	8	11.66	5	11.46	11.65	3	1,278	0.23%
2019/04/15	0	0.00	4	11.30	11.30	-4	1,162	-0.34%
2019/04/09	0	0.00	3	11.30	11.30	-3	1,142	-0.26%
2019/03/29	5	10.80	0	0.00	10.80	5	1,204	0.42%
2019/03/28	1	11.00	0	0.00	10.70	1	1,206	0.08%
2019/03/27	0	0.00	4	11.15	11.15	-4	1,195	-0.33%
2019/03/25	1	11.25	0	0.00	11.20	1	1,215	0.08%
2019/03/22	18	11.43	1	11.35	11.40	17	1,218	1.40%
2019/03/19	1	11.20	0	0.00	11.20	1	1,228	0.08%
2019/03/11	2	11.30	0	0.00	11.20	2	1,282	0.16%
2019/03/07	2	11.40	2	11.53	11.40	0	1,383	0.00%
2019/03/06	2	11.40	2	11.40	11.35	0	1,398	0.00%
2019/03/04	20	11.45	10	11.48	11.45	10	1,414	0.71%
2019/02/27	0	0.00	1	11.60	11.50	-1	1,417	-0.07%
2019/02/21	4	11.70	0	0.00	11.80	4	1,428	0.28%
2019/02/20	0	0.00	2	11.73	11.65	-2	1,417	-0.14%
2019/02/19	1	11.65	1	11.70	11.60	0	1,426	0.00%
2019/02/18	5	11.70	3	11.80	11.65	2	1,441	0.14%
2019/02/15	2	11.83	0	0.00	11.70	2	1,440	0.14%
2019/02/14	7	12.09	7	12.06	12.00	0	1,424	0.00%
2019/02/13	2	11.55	1	11.55	11.55	1	1,301	0.08%
2019/02/12	0	0.00	10	10.95	11.00	-10	1,280	-0.78%
2019/02/11	0	0.00	10	11.05	10.90	-10	1,294	-0.77%
2019/01/30	0	0.00	1	11.25	11.15	-1	1,302	-0.08%
2019/01/25	0	0.00	1	11.50	11.35	-1	1,407	-0.07%
2019/01/22	1	11.25	5	11.20	11.20	-4	1,471	-0.27%
2019/01/18	0	0.00	1	11.15	11.05	-1	1,489	-0.07%
2019/01/17	2	11.10	0	0.00	11.10	2	1,521	0.13%
2019/01/15	0	0.00	0.1	10.90	10.95	-0.1	1,501	-0.01%
2019/01/08	1	10.90	10	10.99	10.80	-9	1,476	-0.61%
2018/12/27	10	10.90	2	10.90	10.85	8	1,540	0.52%
2018/12/26	4	10.88	4	10.80	10.80	0	1,537	0.00%
2018/12/25	0	0.00	10	10.75	10.70	-10	1,512	-0.66%
2018/12/18	10	10.55	0	0.00	10.60	10	1,455	0.69%
2018/12/11	3	10.35	10	10.35	10.35	-7	1,453	-0.48%
2018/12/10	1	10.45	3	10.45	10.40	-2	1,461	-0.14%
2018/12/03	0	0.00	2	11.05	11.05	-2	1,515	-0.13%
2018/11/30	2	10.70	2	10.68	10.70	0	1,465	0.00%
2018/11/28	1	10.55	0	0.00	10.55	1	1,501	0.07%
2018/11/21	2	10.60	2	10.55	10.50	0	1,559	0.00%
2018/11/19	0	0.00	5	10.45	10.40	-5	1,596	-0.31%
2018/11/14	0	0.00	3	10.30	10.25	-3	1,627	-0.18%
2018/11/13	2	10.30	0	0.00	10.35	2	1,630	0.12%
2018/11/06	10	10.40	0	0.00	10.25	10	1,710	0.58%
2018/11/05	2	10.50	0	0.00	10.45	2	1,702	0.12%
2018/10/26	10	9.60	0	0.00	9.38	10	1,745	0.57%
2018/10/24	1	10.30	0	0.00	10.30	1	1,692	0.06%
2018/10/17	10	10.95	5	10.85	10.75	5	2,018	0.25%
2018/10/15	0	0.00	1	10.65	10.75	-1	2,024	-0.05%
2018/10/12	11	10.24	0	0.00	10.80	11	2,028	0.54%
2018/10/11	1	10.55	0	0.00	10.40	1	2,004	0.05%
2018/10/05	4	12.10	0	0.00	11.65	4	2,290	0.17%
2018/10/02	10	12.52	0	0.00	12.45	10	2,336	0.43%
2018/09/18	15	12.60	6	12.55	12.45	9	2,798	0.32%
2018/09/17	1	12.50	1	12.60	12.65	0	2,822	0.00%
2018/09/12	2	12.20	1	12.15	12.15	1	2,817	0.04%
2018/09/10	4	12.28	0	0.00	12.30	4	2,823	0.14%
2018/09/05	8	13.63	10	13.65	13.35	-2	2,790	-0.07%
2018/09/03	6	13.42	0	0.00	13.25	6	2,800	0.21%
2018/08/31	0	0.00	1	13.35	13.35	-1	2,858	-0.03%
2018/08/29	1	13.25	0	0.00	13.30	1	3,213	0.03%
2018/08/28	1	13.45	0	0.00	13.35	1	3,225	0.03%
2018/08/27	11	13.25	3	13.37	13.25	8	3,209	0.25%
2018/08/23	2	12.90	5	12.95	12.95	-3	3,232	-0.09%
2018/08/21	0	0.00	5	12.75	13.05	-5	3,531	-0.14%
2018/08/15	0	0.00	1	12.60	12.60	-1	3,810	-0.03%
2018/08/14	5	12.70	4	12.85	12.90	1	3,853	0.03%
2018/08/13	11	12.79	40	13.14	12.70	-29	3,995	-0.73%
2018/08/10	3	13.48	3	13.60	13.45	0	3,962	0.00%
2018/08/09	0	0.00	1	13.75	13.65	-1	4,049	-0.02%
2018/08/07	4	13.81	0	0.00	13.80	4	4,374	0.09%
2018/08/06	2	13.30	2	13.60	13.70	0	4,393	0.00%
2018/08/02	3	13.62	0	0.00	13.45	3	4,554	0.07%
2018/07/30	20	13.90	20	13.70	13.65	0	4,710	0.00%
2018/07/27	5	14.00	1	14.00	14.00	4	4,692	0.09%
2018/07/26	1	14.75	95	14.77	14.75	-94	4,562	-2.06%
2018/07/25	2	14.68	35	14.65	14.70	-33	4,455	-0.74%
2018/07/24	55	14.68	0	0.00	14.70	55	4,452	1.24%
2018/07/23	1	14.55	3	14.53	14.50	-2	4,425	-0.05%
2018/07/19	0	0.00	3	14.65	14.65	-3	4,412	-0.07%
2018/07/18	5	14.85	5	14.70	14.60	0	4,431	0.00%
2018/07/17	10	14.80	21	14.80	14.75	-11	4,432	-0.25%
2018/07/16	100	14.94	9	14.90	14.85	91	4,414	2.06%
2018/07/13	20	14.99	4	15.00	15.00	16	4,300	0.37%
2018/07/11	0	0.00	1	14.25	14.15	-1	4,094	-0.02%
2018/07/06	6	13.98	0	0.00	14.05	6	4,026	0.15%
2018/07/05	1	14.25	11	14.34	14.25	-10	4,020	-0.25%
2018/07/04	12	14.50	6	14.64	14.40	6	4,010	0.15%
2018/07/03	15	14.65	13	14.83	14.55	2	4,026	0.05%
2018/07/02	11	15.05	15	14.63	14.75	-4	3,914	-0.10%
2018/06/29	10	13.80	1	13.90	13.90	9	3,706	0.24%
2018/06/28	1	13.60	0	0.00	13.65	1	3,705	0.03%
2018/06/25	0	0.00	2	14.00	13.80	-2	3,782	-0.05%
2018/06/22	2	14.05	0	0.00	14.00	2	3,887	0.05%
2018/06/19	10	14.60	1	14.45	14.30	9	3,904	0.23%
2018/06/13	1	14.75	0	0.00	14.75	1	4,218	0.02%
2018/06/12	2	14.90	2	14.90	14.85	0	4,300	0.00%
2018/06/11	0	0.00	6	15.03	15.05	-6	4,283	-0.14%
2018/06/08	1	15.25	3	15.20	15.20	-2	4,315	-0.05%
2018/06/07	31	15.53	11	15.68	15.25	20	4,481	0.45%
2018/06/06	2	15.10	4	15.11	15.10	-2	4,337	-0.05%
2018/06/05	0	0.00	5	14.70	14.60	-5	4,274	-0.12%
2018/06/04	0	0.00	2	14.70	14.60	-2	4,285	-0.05%
2018/06/01	2	14.55	0	0.00	14.55	2	4,327	0.05%
2018/05/31	5	14.90	3	14.90	14.75	2	4,316	0.05%
2018/05/30	2	14.85	11	14.85	14.90	-9	4,279	-0.21%
2018/05/29	13	15.41	4	15.46	15.15	9	4,204	0.21%
2018/05/28	0	0.00	2	14.90	14.95	-2	3,982	-0.05%
2018/05/25	5	14.75	0	0.00	14.60	5	3,927	0.13%
2018/05/24	0	0.00	59	14.70	14.70	-59	3,843	-1.54%
2018/05/23	0	0.00	1	14.30	14.30	-1	3,775	-0.03%
2018/05/22	1	14.25	0	0.00	14.25	1	3,928	0.03%
2018/05/21	4	14.43	4	14.45	14.40	0	3,924	0.00%
2018/05/18	1	14.05	0	0.00	14.10	1	3,784	0.03%
2018/05/17	3	14.35	5	14.44	14.15	-2	3,821	-0.05%
2018/05/16	18	14.39	15	14.38	14.40	3	3,738	0.08%
2018/05/15	7	14.07	1	14.20	13.95	6	3,581	0.17%
2018/05/14	0	0.00	41	14.33	14.45	-41	3,515	-1.17%
2018/05/11	36	14.33	33	14.45	14.00	3	3,410	0.09%
2018/05/10	4	13.85	4	13.93	13.95	0	3,287	0.00%
2018/05/08	5	13.86	10	13.59	13.60	-5	3,343	-0.15%
2018/05/07	20	13.83	7	13.46	13.85	13	3,269	0.40%
2018/05/03	3	13.02	0	0.00	13.05	3	3,194	0.09%
2018/04/27	0	0.00	3	12.45	12.40	-3	3,231	-0.09%
2018/04/26	1	12.70	0	0.00	12.40	1	3,241	0.03%
2018/04/23	2	13.30	85	13.20	13.05	-83	3,306	-2.51%
2018/04/20	6	13.55	0	0.00	13.35	6	3,331	0.18%
2018/04/19	2	13.30	0	0.00	13.40	2	3,352	0.06%
2018/04/18	0	0.00	5	13.50	13.45	-5	3,359	-0.15%
2018/04/16	2	13.85	0	0.00	13.90	2	3,410	0.06%
2018/04/09	2	13.95	0	0.00	13.90	2	3,748	0.05%
2018/04/03	0	0.00	1	14.10	14.10	-1	3,736	-0.03%
2018/03/31	0	0.00	8	14.49	14.45	-8	3,767	-0.21%
2018/03/30	0	0.00	24	14.50	14.35	-24	3,827	-0.63%
2018/03/29	0	0.00	5	14.45	14.45	-5	4,068	-0.12%
2018/03/28	9	14.49	13	14.41	14.40	-4	4,099	-0.10%
2018/03/27	92	14.74	4	14.48	14.80	88	4,039	2.18%
2018/03/26	37	13.93	3	13.93	13.90	34	3,963	0.86%
2018/03/23	4	13.80	37	13.85	13.85	-33	3,986	-0.83%
2018/03/22	32	14.45	0	0.00	14.35	32	3,976	0.80%
2018/03/21	18	14.62	0	0.00	14.55	18	3,990	0.45%
2018/03/20	45	14.51	33	14.78	14.65	12	3,994	0.30%
2018/03/19	21	15.21	29	15.02	14.90	-8	3,996	-0.20%
2018/03/16	40	14.67	11	14.85	14.80	29	3,730	0.78%
2018/03/15	2	14.70	0	0.00	14.60	2	3,655	0.05%
2018/03/14	13	14.83	37	14.81	14.85	-24	3,681	-0.65%
2018/03/13	62	14.76	19	14.85	14.80	43	3,651	1.18%
2018/03/12	20	14.39	12	14.24	14.45	8	3,466	0.23%
2018/03/09	0	0.00	2	14.25	14.30	-2	3,460	-0.06%
2018/03/07	7	13.80	0	0.00	13.85	7	3,475	0.20%
2018/03/06	30	13.87	0	0.00	13.75	30	3,513	0.85%
2018/03/05	2	14.05	0	0.00	13.70	2	3,593	0.06%
2018/02/27	0	0.00	1	14.10	14.05	-1	3,779	-0.03%
2018/02/26	0	0.00	1	14.30	14.15	-1	3,849	-0.03%
2018/02/23	0	0.00	33	14.15	14.25	-33	3,939	-0.84%
2018/02/22	1	14.25	32	13.96	14.15	-31	3,995	-0.78%
2018/02/21	3	13.00	10	13.20	13.30	-7	3,942	-0.18%
2018/02/12	0	0.00	23	12.68	12.60	-23	4,103	-0.56%
2018/02/09	41	12.07	15	12.23	12.40	26	4,346	0.60%
2018/02/08	19	12.96	0	0.00	12.90	19	4,378	0.43%
2018/02/07	20	13.40	17	13.20	13.10	3	4,470	0.07%
2018/02/06	30	13.23	31	13.12	12.80	-1	4,548	-0.02%
2018/02/05	5	14.05	9	14.12	14.20	-4	4,563	-0.09%
2018/02/02	9	14.76	0	0.00	14.60	9	4,689	0.19%
2018/02/01	23	14.58	0	0.00	15.00	23	4,965	0.46%
2018/01/31	9	14.27	2	14.30	14.30	7	5,329	0.13%
2018/01/30	19	14.90	0	0.00	14.70	19	5,568	0.34%
2018/01/26	3	14.75	0	0.00	14.80	3	6,468	0.05%
2018/01/25	3	14.95	2	14.95	14.80	1	7,192	0.01%
2018/01/24	8	15.10	0	0.00	15.05	8	8,330	0.10%
2018/01/23	6	14.80	5	14.85	14.80	1	8,798	0.01%
2018/01/22	5	14.72	0	0.00	14.70	5	8,938	0.06%
2018/01/19	8	14.73	1	14.70	14.65	7	9,120	0.08%
2018/01/18	5	14.90	0	0.00	14.85	5	9,399	0.05%
2018/01/17	2	15.10	0	0.00	15.00	2	9,616	0.02%
2018/01/16	0	0.00	6	15.18	15.15	-6	9,631	-0.06%
2018/01/15	6	14.95	0	0.00	14.90	6	9,741	0.06%
2018/01/11	3	14.80	0	0.00	14.90	3	9,973	0.03%
2018/01/10	13	14.93	6	14.77	14.75	7	10,051	0.07%
2018/01/09	8	14.99	4	15.19	15.00	4	10,047	0.04%
2018/01/08	8	15.64	14	15.86	15.40	-6	10,005	-0.06%
2018/01/05	7	16.49	2	16.53	16.45	5	10,024	0.05%
2018/01/04	6	16.35	1	16.35	16.35	5	10,003	0.05%
2018/01/03	0	0.00	1	16.30	16.25	-1	10,019	-0.01%
2018/01/02	0	0.00	2	16.15	16.10	-2	10,004	-0.02%