華泰 (2329)-凱基-三峽券商分點個股進出

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
67.6
漲跌
▼2.5
漲幅
-3.57%
成交量
40,009張
產業
上市半導體類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	36	68.44	16	69.88	67.60	20	39,578	0.05%
2024/04/17	15	66.93	72	68.26	70.10	-57	39,749	-0.14%
2024/04/16	34	66.92	10	65.53	63.80	24	39,760	0.06%
2024/04/15	20	67.12	26	68.48	68.70	-6	39,849	-0.02%
2024/04/12	44	68.42	15	68.07	67.70	29	39,702	0.07%
2024/04/11	31	69.54	17	70.32	69.20	14	39,507	0.04%
2024/04/10	10	68.36	36.2	68.35	69.70	-26.2	38,744	-0.07%
2024/04/09	23.2	66.00	18	64.90	64.80	5.2	37,946	0.01%
2024/04/08	26	65.78	29	66.55	66.30	-3	37,819	-0.01%
2024/04/03	13	65.12	10	65.90	65.20	3	37,746	0.01%
2024/04/02	1	65.50	2	65.40	65.50	-1	37,755	0.00%
2024/04/01	13	66.25	11	66.84	66.10	2	37,832	0.01%
2024/03/29	1	65.70	0	0.00	65.60	1	37,807	0.00%
2024/03/28	2	65.60	5	66.50	65.40	-3	37,812	-0.01%
2024/03/27	0	0.00	9	66.13	66.40	-9	37,778	-0.02%
2024/03/26	22.1	67.44	16	66.73	65.90	6.1	37,839	0.02%
2024/03/25	19	68.96	16	68.41	68.20	3	37,583	0.01%
2024/03/22	25	69.16	25	69.66	68.70	0	37,745	0.00%
2024/03/21	13	69.56	3	69.07	68.60	10	37,517	0.03%
2024/03/20	27	69.24	30	69.05	69.20	-3	37,717	-0.01%
2024/03/19	40	69.27	15	68.53	68.60	25	37,982	0.07%
2024/03/18	19	69.29	32	68.90	71.00	-13	37,687	-0.03%
2024/03/15	22	65.09	12	65.70	65.00	10	37,075	0.03%
2024/03/14	2	65.20	11	65.05	64.90	-9	37,195	-0.02%
2024/03/13	15	66.37	59	66.34	66.20	-44	37,689	-0.12%
2024/03/12	37	67.96	27	67.97	67.80	10	37,976	0.03%
2024/03/11	40	67.63	45	68.82	68.00	-5	38,606	-0.01%
2024/03/08	56	69.09	31	70.13	67.30	25	39,814	0.06%
2024/03/07	154.1	69.94	135.2	68.57	68.30	18.9	41,145	0.05%	大買/大賣/
2024/03/06	78.1	70.80	46	72.00	70.10	32.1	42,862	0.07%
2024/03/05	36	71.55	19	71.78	71.40	17	45,935	0.04%
2024/03/04	22.2	72.06	13	72.89	71.00	9.2	47,851	0.02%
2024/03/01	42.1	72.33	25	71.93	71.40	17.1	49,003	0.03%
2024/02/29	105	72.76	69	73.21	72.40	36	48,764	0.07%	大買/
2024/02/27	102	72.41	71	71.91	71.90	31	48,072	0.06%	大買/
2024/02/26	92.2	75.31	60	74.73	74.20	32.2	47,394	0.07%
2024/02/23	166.2	81.75	109.2	79.14	77.10	57	46,942	0.12%	大買/大賣/
2024/02/22	49.2	83.70	38	83.55	82.80	11.2	44,967	0.02%
2024/02/21	16	78.62	165	79.06	81.60	-149	42,907	-0.35%	大賣/鉅額交易
2024/02/20	82	74.35	60	75.25	74.20	22	41,744	0.05%
2024/02/19	141	73.45	102	73.93	74.90	39	42,514	0.09%	大買/大賣/
2024/02/16	24	75.30	38	76.39	77.40	-14	41,516	-0.03%
2024/02/15	20	67.97	109.1	69.49	70.40	-89.1	41,053	-0.22%	大賣/
2024/02/05	34	64.56	11	64.16	64.00	23	40,532	0.06%
2024/02/02	19.1	64.80	27.5	65.54	64.60	-8.4	40,662	-0.02%
2024/02/01	12	64.83	31	64.63	64.10	-19	41,656	-0.05%
2024/01/31	18.1	63.44	3.7	63.65	63.70	14.4	43,155	0.03%
2024/01/30	14.1	62.03	43	62.30	63.50	-28.9	42,833	-0.07%
2024/01/29	7	60.06	3	60.97	61.20	4	42,493	0.01%
2024/01/26	34.3	61.51	8	60.93	60.50	26.3	42,731	0.06%
2024/01/25	14	62.85	13	62.98	63.20	1	42,491	0.00%
2024/01/24	27	63.11	11	62.79	62.70	16	42,048	0.04%
2024/01/23	43	63.42	26	63.21	62.70	17	41,855	0.04%
2024/01/22	47	64.18	39	65.24	64.40	8	41,336	0.02%
2024/01/19	47	62.36	74	62.58	62.20	-27	39,919	-0.07%
2024/01/18	9	59.79	8	59.09	58.90	1	38,710	0.00%
2024/01/17	32	60.59	26.2	59.75	59.80	5.8	38,324	0.02%
2024/01/16	40	60.53	70	60.30	60.30	-30	37,521	-0.08%
2024/01/15	1	57.60	33	58.08	57.90	-32	36,513	-0.09%
2024/01/12	23	57.27	15	57.14	57.40	8	36,359	0.02%
2024/01/11	48.2	56.59	28	57.44	57.50	20.2	35,996	0.06%
2024/01/10	9	55.11	70	54.74	55.70	-61	35,326	-0.17%
2024/01/09	35	53.83	20	53.96	53.50	15	34,873	0.04%
2024/01/08	17	53.59	11	53.18	53.00	6	34,613	0.02%
2024/01/05	51	53.84	30	53.79	54.20	21	34,721	0.06%
2024/01/04	2	53.30	57	53.42	52.50	-55	34,824	-0.16%
2024/01/03	48	53.49	12	53.42	53.30	36	35,051	0.10%
2024/01/02	15	54.10	4	53.83	54.00	11	35,501	0.03%
2023/12/29	16	54.08	20	54.18	54.50	-4	35,582	-0.01%
2023/12/28	0	0.00	1	54.30	54.20	-1	35,657	0.00%
2023/12/27	9	54.83	11	54.67	54.70	-2	35,887	-0.01%
2023/12/26	1	55.60	11	55.35	55.60	-10	36,254	-0.03%
2023/12/25	75	55.57	5	55.70	55.10	70	36,387	0.19%
2023/12/22	16	55.23	15	55.60	55.20	1	36,387	0.00%
2023/12/21	50	55.37	10	55.40	55.20	40	36,415	0.11%
2023/12/20	32	56.53	27	56.94	56.60	5	36,337	0.01%
2023/12/19	5	55.98	16	56.47	56.40	-11	36,401	-0.03%
2023/12/18	8	58.31	10	58.70	57.60	-2	36,228	-0.01%
2023/12/15	14	59.54	14.3	58.62	58.50	-0.3	36,250	0.00%
2023/12/14	28	62.06	24	61.02	60.60	4	35,925	0.01%
2023/12/13	16	60.58	6	61.02	61.60	10	35,431	0.03%
2023/12/12	6	60.37	7	61.90	60.20	-1	35,312	0.00%
2023/12/11	29	60.75	14	60.70	60.50	15	35,038	0.04%
2023/12/08	56	61.92	31	60.63	60.60	25	34,812	0.07%
2023/12/07	15	62.47	20	61.82	61.50	-5	34,263	-0.01%
2023/12/06	32	64.03	18	62.71	62.30	14	33,966	0.04%
2023/12/05	58	63.81	35.3	64.12	63.70	22.7	33,394	0.07%
2023/12/04	98.1	65.77	103.1	65.14	64.90	-5	32,104	-0.02%	大賣/
2023/12/01	63.1	61.13	80	62.17	64.00	-16.9	30,362	-0.06%
2023/11/30	121	59.26	172.2	59.19	59.30	-51.2	28,309	-0.18%	大買/大賣/
2023/11/29	69.2	55.33	110	56.84	58.30	-40.8	25,051	-0.16%	大賣/
2023/11/28	53	50.82	109.1	51.66	53.00	-56.1	23,339	-0.24%	大賣/
2023/11/27	3	48.60	28	47.80	48.25	-25	22,453	-0.11%
2023/11/24	7	48.06	2	48.00	47.80	5	22,408	0.02%
2023/11/22	47	48.66	26	49.06	49.10	21	23,064	0.09%
2023/11/21	45	49.51	60	49.44	48.85	-15	23,155	-0.06%
2023/11/20	35	48.80	23	48.92	49.05	12	23,552	0.05%
2023/11/17	29	48.09	35	48.54	48.60	-6	23,882	-0.03%
2023/11/16	118.3	49.33	66	50.48	47.60	52.3	23,936	0.22%	大買/
2023/11/15	26	49.48	48	49.74	48.90	-22	22,601	-0.10%
2023/11/14	38	48.56	16	48.79	48.40	22	23,267	0.09%
2023/11/13	25	47.60	24	47.87	47.80	1	23,355	0.00%
2023/11/10	61	46.40	45	46.86	47.10	16	23,826	0.07%
2023/11/09	70	47.02	14	46.82	46.40	56	23,355	0.24%
2023/11/08	23	47.10	154	48.18	49.00	-131	21,885	-0.60%	大賣/鉅額交易
2023/11/07	26	44.43	19	44.57	44.55	7	20,088	0.03%
2023/11/06	8	43.78	9	44.29	44.35	-1	20,325	0.00%
2023/11/03	9	44.47	31	44.50	44.15	-22	20,374	-0.11%
2023/11/02	0	0.00	7	43.72	43.55	-7	20,298	-0.03%
2023/11/01	9	41.83	0	0.00	42.05	9	20,381	0.04%
2023/10/31	3	43.68	14	41.54	41.40	-11	20,638	-0.05%
2023/10/30	0	0.00	7	42.65	43.15	-7	20,820	-0.03%
2023/10/27	35	43.32	2	42.60	42.60	33	21,039	0.16%
2023/10/26	1	43.40	19	43.37	43.40	-18	23,202	-0.08%
2023/10/25	35	43.15	27	42.79	42.50	8	25,412	0.03%
2023/10/23	0	0.00	15.5	42.47	42.25	-15.5	28,862	-0.05%
2023/10/20	19	41.24	8	41.94	41.65	11	29,178	0.04%
2023/10/19	10	41.40	12	41.29	41.35	-2	30,498	-0.01%
2023/10/18	13	41.42	0	0.00	41.40	13	31,343	0.04%
2023/10/17	3	43.00	4	43.28	42.55	-1	31,695	0.00%
2023/10/16	4	42.59	2	42.50	42.60	2	32,822	0.01%
2023/10/13	24	43.50	8	43.30	43.30	16	34,618	0.05%
2023/10/12	24	44.26	20	44.60	44.20	4	35,274	0.01%
2023/10/11	14	43.85	11	43.34	43.50	3	35,856	0.01%
2023/10/06	148	44.16	146	44.05	43.70	2	36,649	0.01%	大買/大賣/
2023/10/05	24	43.81	14	43.79	43.20	10	36,354	0.03%
2023/10/04	1	42.70	6	42.98	43.00	-5	36,541	-0.01%
2023/10/03	12	44.53	7	44.06	43.70	5	36,799	0.01%
2023/10/02	17	43.48	64	43.65	43.65	-47	36,713	-0.13%
2023/09/28	11	42.04	1	42.05	42.00	10	36,905	0.03%
2023/09/26	5	41.76	0	0.00	41.00	5	37,954	0.01%
2023/09/25	6	41.65	0	0.00	41.55	6	38,175	0.02%
2023/09/22	5	41.42	0	0.00	41.75	5	38,225	0.01%
2023/09/21	2	41.05	19	40.30	40.75	-17	38,127	-0.04%
2023/09/20	0	0.00	2	42.00	41.40	-2	38,057	-0.01%
2023/09/19	4	41.79	1	41.60	41.55	3	37,914	0.01%
2023/09/18	9	41.56	0	0.00	41.65	9	37,833	0.02%
2023/09/15	3	41.85	3	42.42	42.80	0	37,744	0.00%
2023/09/14	7	42.72	7	42.76	42.45	0	37,609	0.00%
2023/09/13	13	41.23	11	41.70	41.75	2	37,516	0.01%
2023/09/12	4.5	42.59	18	42.33	41.80	-13.5	37,445	-0.04%
2023/09/11	82	42.12	29	42.34	42.45	53	37,416	0.14%
2023/09/08	10	44.63	4	44.68	44.25	6	37,217	0.02%
2023/09/07	3	45.83	10	45.25	45.90	-7	37,063	-0.02%
2023/09/06	14	45.66	2	45.75	45.35	12	36,937	0.03%
2023/09/05	12	44.95	26	45.01	45.05	-14	36,983	-0.04%
2023/09/04	34	44.01	2	44.18	44.25	32	36,919	0.09%
2023/09/01	33	45.93	23	45.37	45.00	10	36,767	0.03%
2023/08/31	13	46.43	68	45.78	47.30	-55	36,176	-0.15%
2023/08/30	5	45.13	3.1	45.13	44.90	1.9	35,617	0.01%
2023/08/29	20	44.30	9	44.27	44.25	11	35,377	0.03%
2023/08/28	4	43.78	14	43.22	43.35	-10	35,034	-0.03%
2023/08/25	58	44.87	4	45.33	44.85	54	34,620	0.16%
2023/08/24	37	47.32	43	46.63	45.85	-6	34,453	-0.02%
2023/08/23	10	45.66	15	45.33	45.95	-5	33,826	-0.01%
2023/08/22	15	47.37	11	47.29	46.65	4	33,226	0.01%
2023/08/21	11	46.65	5	47.26	46.20	6	32,652	0.02%
2023/08/18	94	49.62	199	50.01	47.40	-105	32,034	-0.33%	大賣/鉅額交易
2023/08/17	44	47.52	35	48.00	48.05	9	30,405	0.03%
2023/08/16	29	48.06	65	48.33	48.90	-36	29,604	-0.12%
2023/08/15	1	46.30	6	46.47	46.80	-5	28,593	-0.02%
2023/08/14	0	0.00	11	45.86	45.25	-11	28,431	-0.04%
2023/08/11	3	45.13	2	45.00	45.40	1	28,255	0.00%
2023/08/10	14	44.22	25	44.09	43.80	-11	28,089	-0.04%
2023/08/09	17	48.33	10	48.30	48.10	7	27,736	0.03%
2023/08/08	17	49.86	14	50.13	50.60	3	27,426	0.01%
2023/08/07	6	47.58	19	48.73	49.15	-13	27,056	-0.05%
2023/08/04	2	45.80	12	45.78	47.00	-10	26,718	-0.04%
2023/08/02	8	42.92	11	44.82	43.20	-3	26,388	-0.01%
2023/08/01	20	45.61	1	46.60	45.60	19	26,018	0.07%
2023/07/31	189	49.66	19	44.91	44.95	170	25,697	0.66%	大買/鉅額交易
2023/07/28	69	46.19	47.3	46.68	48.20	21.7	23,253	0.09%
2023/07/27	10	42.88	69	43.52	43.85	-59	20,763	-0.28%
2023/07/26	98	40.71	81.3	40.58	39.90	16.7	19,539	0.09%
2023/07/25	0	0.00	5.1	39.04	39.05	-5.1	16,965	-0.03%
2023/07/24	51.3	34.40	43	34.96	35.50	8.3	16,570	0.05%
2023/07/21	21	31.15	30.1	32.01	32.30	-9.1	15,148	-0.06%
2023/07/20	11	30.82	22	30.90	30.70	-11	14,276	-0.08%
2023/07/19	94.1	31.27	24	31.42	30.80	70.1	13,783	0.51%
2023/07/18	32	32.16	46	32.98	33.25	-14	12,585	-0.11%
2023/07/17	52	30.07	17	29.88	30.25	35	10,657	0.33%
2023/07/14	27.1	29.86	32	29.90	30.45	-4.9	9,851	-0.05%
2023/07/13	11	29.42	16	29.80	29.00	-5	9,083	-0.06%
2023/07/12	5	28.07	5	27.84	28.10	0	8,336	0.00%
2023/07/11	18	27.82	3	28.00	28.00	15	8,194	0.18%
2023/07/10	6	27.42	31	27.99	27.65	-25	8,027	-0.31%
2023/07/07	16	26.69	1	26.60	26.60	15	8,024	0.19%
2023/07/06	31	28.11	31	28.07	27.50	0	7,774	0.00%
2023/07/05	12	27.38	16	27.52	27.55	-4	7,076	-0.06%
2023/07/04	8	26.03	23	25.89	25.90	-15	6,408	-0.23%
2023/07/03	14	24.46	37	24.34	24.30	-23	5,833	-0.39%
2023/06/30	4	22.78	6	22.62	23.00	-2	5,504	-0.04%
2023/06/27	0	0.00	6	22.78	22.75	-6	5,579	-0.11%
2023/06/26	5	22.80	51	22.80	22.80	-46	5,702	-0.81%
2023/06/21	0	0.00	10	23.30	23.45	-10	5,727	-0.17%
2023/06/19	10	23.55	13	23.34	23.25	-3	5,695	-0.05%
2023/06/16	5	23.30	0	0.00	23.15	5	5,648	0.09%
2023/06/15	12	23.89	5	23.76	23.90	7	5,535	0.13%
2023/06/14	15	24.00	13	23.87	24.20	2	5,410	0.04%
2023/06/13	10	23.30	0	0.00	23.30	10	5,251	0.19%
2023/06/12	0	0.00	10	22.99	22.95	-10	5,123	-0.20%
2023/06/09	37	23.10	19	23.13	23.00	18	5,023	0.36%
2023/06/08	3	22.45	42	22.55	22.50	-39	4,730	-0.82%
2023/06/07	11	22.15	4	22.09	22.05	7	4,611	0.15%
2023/06/06	0	0.00	2	21.80	21.90	-2	4,569	-0.04%
2023/06/05	6	22.00	13	21.62	21.65	-7	4,642	-0.15%
2023/06/02	7	21.13	7	21.22	21.10	0	4,455	0.00%
2023/06/01	7	21.16	10	21.30	20.95	-3	4,403	-0.07%
2023/05/31	5	21.10	7.3	21.26	21.15	-2.3	4,377	-0.05%
2023/05/30	37	21.17	1	21.20	20.70	36	4,251	0.85%
2023/05/29	3	20.55	5	20.34	20.55	-2	4,031	-0.05%
2023/05/26	3	19.60	3	19.60	19.80	0	3,892	0.00%
2023/05/25	1	19.30	1	19.40	19.40	0	3,911	0.00%
2023/05/24	1	19.30	1	19.45	19.50	0	3,934	0.00%
2023/05/23	1	19.50	1	19.60	19.50	0	3,960	0.00%
2023/05/19	2	19.20	0	0.00	19.20	2	4,178	0.05%
2023/05/17	1	19.05	0	0.00	19.05	1	4,230	0.02%
2023/05/12	1	19.15	0	0.00	18.80	1	4,260	0.02%
2023/05/11	1	19.15	0	0.00	18.80	1	4,278	0.02%
2023/05/09	1	19.40	0	19.50	19.40	1	4,290	0.02%
2023/05/05	1	19.50	2	19.65	19.60	-1	4,428	-0.02%
2023/05/04	0	0.00	1	19.10	19.20	-1	4,823	-0.02%
2023/05/03	1	19.40	13	19.55	19.35	-12	4,895	-0.25%
2023/05/02	13	19.40	0	0.00	19.60	13	4,937	0.26%
2023/04/27	2	19.25	2	19.53	19.45	0	4,925	0.00%
2023/04/25	1	19.70	0	0.00	19.75	1	4,886	0.02%
2023/04/24	0	0.00	2	20.30	20.20	-2	4,843	-0.04%
2023/04/21	1	20.80	5	20.40	20.30	-4	4,835	-0.08%
2023/04/20	1	21.05	0	0.00	20.85	1	4,793	0.02%
2023/04/19	13	21.30	0	0.00	21.30	13	4,767	0.27%
2023/04/18	4	21.53	0	0.00	21.50	4	4,745	0.08%
2023/04/17	4	21.96	16	21.96	22.00	-12	4,654	-0.26%
2023/04/14	3	21.27	1	21.15	21.15	2	4,295	0.05%
2023/04/13	14	21.51	60	21.43	21.50	-46	4,222	-1.09%
2023/04/12	110	22.21	17	21.90	22.35	93	4,060	2.29%	大買/
2023/04/11	0	0.00	4	20.50	20.50	-4	3,660	-0.11%
2023/04/10	2	20.55	0	0.00	20.50	2	3,655	0.05%
2023/04/07	3	20.95	0	0.00	20.70	3	3,632	0.08%
2023/04/06	1	21.00	1	21.00	21.00	0	3,597	0.00%
2023/03/31	0	0.00	1	20.80	20.55	-1	3,551	-0.03%
2023/03/30	0	0.00	1	20.70	20.50	-1	3,523	-0.03%
2023/03/29	21	20.98	6	20.69	20.65	15	3,476	0.43%
2023/03/28	1	20.25	3	20.42	20.50	-2	3,280	-0.06%
2023/03/27	11	20.90	5	20.80	20.90	6	3,200	0.19%
2023/03/23	2	20.15	0	0.00	20.10	2	2,977	0.07%
2023/03/21	5	19.80	0	0.00	19.75	5	2,943	0.17%
2023/03/14	1	20.00	1	20.20	19.95	0	3,158	0.00%
2023/03/13	0	0.00	1	20.20	20.15	-1	3,213	-0.03%
2023/03/08	10	21.00	27	20.53	21.00	-17	3,202	-0.53%
2023/03/07	0	0.00	1	20.25	20.35	-1	3,044	-0.03%
2023/03/06	21	20.00	38	20.09	20.00	-17	3,009	-0.56%
2023/03/03	0	0.00	1	20.10	20.05	-1	2,986	-0.03%
2023/03/02	2	19.95	0	0.00	19.80	2	2,928	0.07%
2023/03/01	0	0.00	1	19.95	19.85	-1	3,012	-0.03%
2023/02/24	6	20.00	3	19.95	19.65	3	2,970	0.10%
2023/02/23	30	19.80	9	19.80	19.90	21	2,938	0.71%
2023/02/22	4	19.25	0	0.00	19.60	4	2,966	0.13%
2023/02/21	8	19.59	0	0.00	19.55	8	2,966	0.27%
2023/02/20	1	19.85	0	0.00	19.90	1	3,043	0.03%
2023/02/17	1	19.95	5	19.94	20.00	-4	3,226	-0.12%
2023/02/16	0	0.00	10	19.30	19.55	-10	3,076	-0.33%
2023/02/14	0	19.23	0	0.00	19.05	0	3,063	0.00%
2023/02/10	1	19.20	2	19.15	19.10	-1	3,088	-0.03%
2023/02/09	3	19.50	0	0.00	19.45	3	3,080	0.10%
2023/02/08	0	0.00	6	19.78	19.55	-6	3,110	-0.19%
2023/02/07	0	19.65	3	19.55	19.65	-3	3,118	-0.10%
2023/02/06	5	19.50	0	0.00	19.65	5	3,110	0.16%
2023/02/03	12	19.76	15	19.72	19.80	-3	3,090	-0.10%
2023/02/02	21	19.86	15	19.79	20.10	6	3,004	0.20%
2023/02/01	5	19.05	25	18.88	18.85	-20	2,602	-0.77%
2023/01/31	22	18.60	5	18.58	18.60	17	2,511	0.68%
2023/01/17	1	17.80	0	0.00	17.85	1	2,447	0.04%
2023/01/10	0	0.00	1	18.15	18.15	-1	2,461	-0.04%
2023/01/06	2	18.00	1	18.05	18.05	1	2,485	0.04%
2023/01/04	0	0.00	1	17.75	17.60	-1	2,504	-0.04%
2022/12/30	0	0.00	0.1	17.50	17.55	-0.1	2,539	-0.01%
2022/12/29	0	0.00	1	17.50	17.70	-1	2,536	-0.04%
2022/12/28	1	17.55	0	0.00	17.40	1	2,548	0.04%
2022/12/27	0	0.00	1	17.90	17.85	-1	2,564	-0.04%
2022/12/26	0	0.00	1	17.65	17.70	-1	2,578	-0.04%
2022/12/23	2	17.45	0	0.00	17.60	2	2,611	0.08%
2022/12/22	0	0.00	2	17.88	17.90	-2	2,618	-0.08%
2022/12/20	2	17.48	13	17.60	17.35	-11	2,631	-0.42%
2022/12/16	1	18.40	1	18.15	18.15	0	2,647	0.00%
2022/12/13	2	18.30	3	18.32	18.20	-1	2,666	-0.04%
2022/12/12	5	18.35	0	0.00	18.25	5	2,663	0.19%
2022/12/08	7	18.75	7	19.20	19.00	0	2,651	0.00%
2022/12/07	0	0.00	1	18.40	18.30	-1	2,518	-0.04%
2022/12/05	10	19.27	0	0.00	19.25	10	2,476	0.40%
2022/12/02	13	19.15	12	19.03	19.05	1	2,456	0.04%
2022/12/01	2	18.90	0	0.00	18.80	2	2,420	0.08%
2022/11/30	10	18.70	8	18.61	18.70	2	2,374	0.08%
2022/11/28	1	18.40	0	0.00	18.40	1	2,434	0.04%
2022/11/25	1	18.50	0	0.00	18.50	1	2,437	0.04%
2022/11/24	5	18.85	0	0.00	18.70	5	2,438	0.21%
2022/11/23	0	0.00	5	18.99	19.05	-5	2,413	-0.21%
2022/11/22	2	18.53	19	18.60	18.55	-17	2,353	-0.72%
2022/11/21	1	18.55	0	0.00	18.50	1	2,510	0.04%
2022/11/18	7	18.86	1	18.70	18.55	6	2,545	0.24%
2022/11/17	2	18.58	2.1	18.60	18.70	-0.1	2,492	0.00%
2022/11/16	3.1	18.57	7	18.60	18.55	-4	2,530	-0.16%
2022/11/15	7	18.85	10	18.46	18.85	-3	2,478	-0.12%
2022/11/11	2	18.00	0	0.00	17.75	2	2,440	0.08%
2022/11/10	1	17.65	10	17.53	17.55	-9	2,592	-0.35%
2022/11/09	7	17.36	13	17.39	17.35	-6	2,705	-0.22%
2022/11/08	3	17.25	4	17.33	17.10	-1	2,750	-0.04%
2022/11/07	10	17.29	2	17.35	17.30	8	2,897	0.28%
2022/11/04	31	17.35	0	0.00	17.20	31	2,971	1.04%
2022/11/03	2	17.25	0	0.00	17.25	2	2,930	0.07%
2022/10/31	0	0.00	5	16.20	16.20	-5	3,047	-0.16%
2022/10/27	5	15.89	0	0.00	15.85	5	3,148	0.16%
2022/10/19	0	0.00	1	15.90	15.75	-1	3,286	-0.03%
2022/10/17	1	15.55	0	0.00	15.65	1	3,304	0.03%
2022/10/12	0	0.00	1	16.10	15.80	-1	3,356	-0.03%
2022/10/11	1	15.90	0	0.00	15.90	1	3,361	0.03%
2022/10/03	1	16.20	1	16.35	16.35	0	3,300	0.00%
2022/09/30	1	16.40	0	0.00	16.30	1	3,309	0.03%
2022/09/28	0	0.00	2	15.70	15.40	-2	3,298	-0.06%
2022/09/22	3	17.18	4	17.30	17.50	-1	3,349	-0.03%
2022/09/20	0	0.00	10	17.35	17.25	-10	3,333	-0.30%
2022/09/15	1	18.00	0	0.00	17.80	1	3,348	0.03%
2022/09/13	0	0.00	1	17.85	17.85	-1	3,350	-0.03%
2022/09/12	0	0.00	2	17.98	17.75	-2	3,389	-0.06%
2022/09/08	2	17.40	0	0.00	17.80	2	3,423	0.06%
2022/09/05	3	18.10	1	17.75	17.70	2	3,407	0.06%
2022/09/02	4	18.49	2	18.33	18.20	2	3,390	0.06%
2022/08/31	2	18.40	0	0.00	18.60	2	3,375	0.06%
2022/08/30	2	18.45	1	18.35	18.45	1	3,360	0.03%
2022/08/29	1	18.50	0	0.00	18.30	1	3,335	0.03%
2022/08/26	4	18.99	6	19.04	19.10	-2	3,304	-0.06%
2022/08/24	0	0.00	7	18.50	18.45	-7	3,140	-0.22%
2022/08/23	2	18.30	0	0.00	18.45	2	3,237	0.06%
2022/08/19	7	18.70	2	18.80	18.80	5	3,341	0.15%
2022/08/18	2	18.28	2	18.43	18.50	0	3,220	0.00%
2022/08/17	47	18.08	65	18.20	18.25	-18	3,128	-0.58%
2022/08/16	1	17.65	15	17.83	17.75	-14	2,945	-0.48%
2022/08/15	0	0.00	3	17.33	17.50	-3	2,815	-0.11%
2022/08/12	1	17.25	10	17.13	17.10	-9	2,756	-0.33%
2022/08/11	5	16.22	4	16.64	16.85	1	2,625	0.04%
2022/08/10	2	16.00	0	0.00	15.95	2	2,589	0.08%
2022/08/09	3	16.08	0	0.00	16.00	3	2,649	0.11%
2022/08/05	6	16.38	6	16.46	16.25	0	2,775	0.00%
2022/08/04	5	16.20	0	0.00	16.20	5	2,683	0.19%
2022/08/02	3	15.97	0	0.00	15.90	3	2,634	0.11%
2022/08/01	0	0.00	2	16.35	16.25	-2	2,634	-0.08%
2022/07/29	1	16.40	4	16.35	16.40	-3	2,662	-0.11%
2022/07/28	10	16.00	7	16.06	15.95	3	2,638	0.11%
2022/07/27	0	0.00	3	15.52	15.80	-3	2,603	-0.12%
2022/07/26	3	15.20	0	0.00	15.15	3	2,596	0.12%
2022/07/25	4	15.68	0	0.00	15.60	4	2,603	0.15%
2022/07/22	2	15.90	0	0.00	15.95	2	2,605	0.08%
2022/07/21	1	15.95	12	15.90	15.90	-11	2,630	-0.42%
2022/07/20	2	16.65	2	16.50	16.50	0	2,594	0.00%
2022/07/18	3	16.50	0	0.00	16.60	3	2,561	0.12%
2022/07/15	0	0.00	5	16.22	16.15	-5	2,547	-0.20%
2022/07/11	11	16.05	1	15.90	16.00	10	2,575	0.39%
2022/07/08	1	15.85	8	16.21	16.05	-7	2,580	-0.27%
2022/07/06	3	15.33	0	0.00	15.00	3	2,566	0.12%
2022/07/05	0	0.00	2	15.65	15.70	-2	2,569	-0.08%
2022/07/04	1	15.35	0	0.00	15.25	1	2,572	0.04%
2022/07/01	3	15.52	7	16.06	15.30	-4	2,570	-0.16%
2022/06/30	5	16.24	4	16.33	16.05	1	2,536	0.04%
2022/06/29	2	16.85	3	17.08	17.10	-1	2,499	-0.04%
2022/06/28	0	0.00	1	17.20	17.20	-1	2,495	-0.04%
2022/06/27	1	17.55	0	0.00	17.60	1	2,499	0.04%
2022/06/24	2	17.05	4	17.20	17.10	-2	2,488	-0.08%
2022/06/23	8	16.83	4	16.90	16.80	4	2,483	0.16%
2022/06/22	3	17.35	0	0.00	17.00	3	2,467	0.12%
2022/06/21	1	17.20	3	17.78	17.75	-2	2,449	-0.08%
2022/06/20	1	17.10	0	0.00	17.00	1	2,451	0.04%
2022/06/17	1	17.95	0	0.00	17.80	1	2,430	0.04%
2022/06/16	3	19.02	2	18.50	18.50	1	2,392	0.04%
2022/06/13	3	19.45	32	19.33	19.10	-29	2,397	-1.21%
2022/06/10	0	0.00	1	20.35	20.00	-1	2,386	-0.04%
2022/06/09	31	20.60	0	0.00	20.60	31	2,374	1.31%
2022/06/07	1	20.85	0	0.00	20.65	1	2,382	0.04%
2022/06/06	2	20.93	1	20.85	20.85	1	2,393	0.04%
2022/06/01	1	21.05	0	0.00	21.05	1	2,476	0.04%
2022/05/31	7	21.44	102	21.20	21.30	-95	2,446	-3.88%	大賣/
2022/05/30	1	20.90	1	20.95	21.15	0	2,343	0.00%
2022/05/27	103	20.79	1	20.70	20.65	102	2,236	4.56%	大買/鉅額交易
2022/05/26	2	20.05	12	20.08	20.00	-10	2,153	-0.46%
2022/05/24	2	20.15	13	20.02	19.95	-11	2,229	-0.49%
2022/05/23	1	20.45	1	20.65	20.25	0	2,221	0.00%
2022/05/20	0	0.00	3	20.70	20.50	-3	2,231	-0.13%
2022/05/19	1	20.50	4	20.10	20.65	-3	2,222	-0.14%
2022/05/18	4	20.63	9	20.57	20.40	-5	2,193	-0.23%
2022/05/17	20	20.50	1	20.40	20.65	19	2,167	0.88%
2022/05/16	0	0.00	1	20.20	20.00	-1	2,114	-0.05%
2022/05/13	0	0.00	1	20.10	20.10	-1	2,068	-0.05%
2022/05/12	11	19.59	0	0.00	19.70	11	1,991	0.55%
2022/05/11	11	19.60	10	19.90	19.70	1	1,957	0.05%
2022/05/10	2	19.35	2	19.45	19.75	0	1,951	0.00%
2022/05/09	22	19.95	22	19.50	19.30	0	1,956	0.00%
2022/05/06	3	19.92	3	19.92	20.40	0	1,947	0.00%
2022/05/04	1	19.45	1	19.40	19.45	0	1,936	0.00%
2022/04/28	2	18.95	0	0.00	18.75	2	2,024	0.10%
2022/04/27	0	0.00	3	18.15	18.70	-3	2,042	-0.15%
2022/04/22	0	0.00	1	19.75	19.70	-1	2,090	-0.05%
2022/04/19	1	20.10	0	0.00	19.85	1	2,199	0.05%
2022/04/14	0	0.00	1	20.60	20.40	-1	2,340	-0.04%
2022/04/13	1	20.55	0	0.00	20.70	1	2,392	0.04%
2022/04/11	1	20.65	70	20.42	20.45	-69	2,480	-2.78%
2022/04/06	40	21.85	0	0.00	21.70	40	2,729	1.47%
2022/04/01	3	22.27	5	22.20	22.30	-2	2,800	-0.07%
2022/03/31	2	22.75	0	0.00	22.45	2	2,905	0.07%
2022/03/30	0	0.00	5	22.91	22.75	-5	3,446	-0.15%
2022/03/29	0	0.00	2	22.83	22.75	-2	3,600	-0.06%
2022/03/28	0	0.00	3	22.45	22.55	-3	3,635	-0.08%
2022/03/25	0	0.00	4	23.01	22.80	-4	3,660	-0.11%
2022/03/24	1	22.55	0	0.00	22.80	1	3,678	0.03%
2022/03/23	9	22.96	0	0.00	22.80	9	3,720	0.24%
2022/03/22	5	23.00	2	22.78	22.95	3	3,750	0.08%
2022/03/17	0	0.00	2	21.80	22.05	-2	3,936	-0.05%
2022/03/15	1	21.35	0	0.00	21.20	1	4,129	0.02%
2022/03/11	1	21.60	10	21.62	21.55	-9	4,626	-0.19%
2022/03/10	0	0.00	2	21.80	21.90	-2	4,678	-0.04%
2022/03/09	1	21.35	1	21.30	21.30	0	4,772	0.00%
2022/03/08	2	21.85	2	20.90	20.90	0	5,123	0.00%
2022/03/07	1	22.20	0	0.00	22.20	1	5,222	0.02%
2022/03/04	1	22.95	0	0.00	23.05	1	5,277	0.02%
2022/03/03	0	0.00	1	23.35	23.35	-1	5,345	-0.02%
2022/03/02	1	22.90	1	23.15	23.40	0	5,427	0.00%
2022/03/01	0	0.00	1	23.15	23.15	-1	5,482	-0.02%
2022/02/25	0	0.00	2	22.70	22.70	-2	5,533	-0.04%
2022/02/24	8	22.71	0	0.00	22.35	8	5,639	0.14%
2022/02/22	1	23.00	1	23.05	23.05	0	5,874	0.00%
2022/02/21	0	0.00	5	23.50	23.65	-5	5,954	-0.08%
2022/02/18	1	23.55	1	23.75	23.80	0	6,058	0.00%
2022/02/17	0	0.00	10	23.65	23.65	-10	6,127	-0.16%
2022/02/15	2	23.55	8	23.25	23.20	-6	6,357	-0.09%
2022/02/14	1	23.15	0	0.00	23.20	1	6,539	0.02%
2022/02/11	4	24.15	8	24.10	24.05	-4	6,605	-0.06%
2022/02/10	12	24.57	0	0.00	24.50	12	6,711	0.18%
2022/02/09	1	24.10	3	23.98	24.20	-2	6,795	-0.03%
2022/02/08	0	0.00	1	23.40	23.50	-1	6,828	-0.01%
2022/02/07	2	22.95	0	0.00	23.25	2	6,914	0.03%
2022/01/26	5	22.95	0	0.00	22.70	5	7,002	0.07%
2022/01/25	1	22.75	0	0.00	22.70	1	7,087	0.01%
2022/01/21	1	23.70	0	0.00	23.60	1	7,435	0.01%
2022/01/20	1	24.20	4	24.15	24.35	-3	7,539	-0.04%
2022/01/19	1	24.65	0	0.00	24.30	1	7,641	0.01%
2022/01/18	6	24.68	3	25.35	24.65	3	7,734	0.04%
2022/01/17	2	24.55	2	24.20	24.60	0	7,680	0.00%
2022/01/14	1	24.05	8	23.60	23.90	-7	7,718	-0.09%
2022/01/13	0	0.00	3	24.15	24.20	-3	7,744	-0.04%
2022/01/12	2	24.55	1	24.05	24.25	1	7,828	0.01%
2022/01/11	1	24.45	10	24.35	24.40	-9	7,860	-0.11%
2022/01/10	0	0.00	2	24.65	24.80	-2	7,841	-0.03%
2022/01/07	6	25.03	2	25.00	24.85	4	7,898	0.05%
2022/01/06	27	25.50	22	25.36	25.65	5	7,954	0.06%
2022/01/05	0	0.00	1	25.50	25.40	-1	7,983	-0.01%
2022/01/04	1	25.80	14	25.89	25.90	-13	7,991	-0.16%
2022/01/03	1	26.00	16	26.05	26.00	-15	8,047	-0.19%
2021/12/30	2	26.53	12	26.32	26.50	-10	8,119	-0.12%
2021/12/29	0	0.00	10	25.90	25.90	-10	8,022	-0.12%
2021/12/28	1	26.60	3	26.28	26.10	-2	8,111	-0.02%
2021/12/24	86	26.79	54	26.30	26.10	32	8,241	0.39%
2021/12/23	0	0.00	1	25.45	26.00	-1	7,860	-0.01%
2021/12/22	0	0.00	5	25.25	24.95	-5	8,015	-0.06%
2021/12/21	5	25.10	0	0.00	24.95	5	8,057	0.06%
2021/12/17	1	25.15	0	0.00	25.30	1	8,264	0.01%
2021/12/16	0	0.00	3	25.80	25.80	-3	8,364	-0.04%
2021/12/14	1	25.60	0	0.00	25.30	1	8,502	0.01%
2021/12/13	3	26.30	4	26.43	26.25	-1	8,512	-0.01%
2021/12/10	2	26.05	0	0.00	25.95	2	8,451	0.02%
2021/12/09	34	26.65	1	26.00	25.95	33	8,501	0.39%
2021/12/08	8	26.63	3	26.55	26.65	5	8,413	0.06%
2021/12/07	28	26.81	7	26.39	26.95	21	8,399	0.25%
2021/12/06	1	25.45	0	0.00	25.75	1	8,303	0.01%
2021/12/03	20	25.65	31	25.85	25.85	-11	8,521	-0.13%
2021/12/02	56	25.82	48	25.58	25.55	8	8,803	0.09%
2021/12/01	3	25.27	0	0.00	25.70	3	9,548	0.03%
2021/11/30	10	24.87	17	24.76	25.00	-7	10,084	-0.07%
2021/11/29	10	22.80	10	23.60	23.80	0	10,567	0.00%
2021/11/26	9	24.04	0	0.00	23.80	9	10,922	0.08%
2021/11/25	6	24.97	0	0.00	24.65	6	11,169	0.05%
2021/11/24	0	0.00	4	24.94	25.10	-4	11,330	-0.04%
2021/11/23	1	24.80	10	24.85	24.85	-9	11,723	-0.08%
2021/11/22	3	25.97	2	26.00	25.70	1	11,838	0.01%
2021/11/19	3	25.52	0	0.00	25.30	3	12,071	0.02%
2021/11/18	7	25.47	0	0.00	25.35	7	12,392	0.06%
2021/11/15	2	25.95	22	25.88	25.75	-20	13,149	-0.15%
2021/11/12	16	25.45	10	25.35	25.40	6	13,512	0.04%
2021/11/11	0	0.00	6	25.88	25.90	-6	13,878	-0.04%
2021/11/10	2	25.20	21	25.49	25.85	-19	14,082	-0.13%
2021/11/09	0	0.00	5	25.71	25.50	-5	14,523	-0.03%
2021/11/08	2	25.50	5	25.42	25.30	-3	14,856	-0.02%
2021/11/05	0	0.00	50	24.94	25.05	-50	15,420	-0.32%
2021/11/02	0	0.00	1	24.70	24.60	-1	17,873	-0.01%
2021/11/01	6	25.34	1	24.95	25.20	5	19,361	0.03%
2021/10/29	33	25.15	31	24.80	24.80	2	20,593	0.01%
2021/10/28	19	25.37	3	25.35	25.30	16	21,082	0.08%
2021/10/27	30	24.48	31	24.83	24.85	-1	23,640	0.00%
2021/10/26	15	24.43	19	24.34	24.20	-4	24,613	-0.02%
2021/10/21	2	24.30	0	0.00	24.35	2	25,652	0.01%
2021/10/20	13	24.63	3	24.68	24.70	10	26,475	0.04%
2021/10/19	0	0.00	4	24.23	24.20	-4	27,356	-0.01%
2021/10/18	0	23.90	0	0.00	23.55	0	27,947	0.00%
2021/10/15	5	24.11	41	23.91	24.05	-36	28,306	-0.13%
2021/10/14	15	23.46	3	23.45	23.35	12	28,607	0.04%
2021/10/13	3	22.97	0	0.00	22.90	3	28,736	0.01%
2021/10/08	0	0.00	3	24.62	24.30	-3	28,979	-0.01%
2021/10/07	2	24.50	0	0.00	24.50	2	29,468	0.01%
2021/10/06	1	23.50	0	0.00	23.35	1	30,035	0.00%
2021/10/05	1	23.60	0	0.00	24.00	1	30,507	0.00%
2021/10/04	0	0.00	15	23.80	23.15	-15	30,659	-0.05%
2021/10/01	25	24.47	60	24.00	24.00	-35	31,560	-0.11%
2021/09/30	2	24.60	13	24.78	25.40	-11	31,833	-0.03%
2021/09/29	67	24.71	6	24.62	24.45	61	31,939	0.19%
2021/09/28	2	26.35	0	0.00	26.30	2	31,987	0.01%
2021/09/27	7	26.82	1	26.95	26.75	6	32,062	0.02%
2021/09/24	5	27.20	17	27.52	27.10	-12	32,188	-0.04%
2021/09/23	3	27.05	0.2	26.55	27.00	2.8	32,151	0.01%
2021/09/22	16.2	25.98	0	0.00	26.05	16.2	32,242	0.05%
2021/09/17	23	26.23	21	26.77	26.90	2	32,593	0.01%
2021/09/16	11	26.83	10	26.70	26.50	1	32,894	0.00%
2021/09/15	0	0.00	6	26.76	26.55	-6	33,411	-0.02%
2021/09/14	2	27.33	0	0.00	27.05	2	33,577	0.01%
2021/09/13	2	27.90	1	27.35	27.30	1	33,755	0.00%
2021/09/10	24	27.73	15	27.77	27.85	9	33,973	0.03%
2021/09/09	4	27.26	11	27.36	27.95	-7	34,599	-0.02%
2021/09/08	35	27.13	14	27.66	26.80	21	34,685	0.06%
2021/09/07	39	27.78	81	27.89	27.70	-42	34,619	-0.12%
2021/09/06	126	29.82	41	29.71	28.90	85	34,423	0.25%	大買/
2021/09/03	57	29.03	58	29.23	29.40	-1	33,588	0.00%
2021/09/02	65	28.80	44	28.78	27.90	21	33,244	0.06%
2021/09/01	88.6	28.63	94.7	28.69	29.00	-6.1	33,869	-0.02%
2021/08/31	42	27.54	41	27.86	28.45	1	34,248	0.00%
2021/08/30	16	27.60	5	27.44	27.60	11	35,891	0.03%
2021/08/27	25	27.62	26	27.18	27.00	-1	35,986	0.00%
2021/08/26	19	27.14	6	27.05	27.15	13	35,694	0.04%
2021/08/25	28	27.16	30	27.28	27.15	-2	35,638	-0.01%
2021/08/24	63	26.83	47	26.12	26.45	16	35,385	0.05%
2021/08/23	8	26.63	3	26.80	26.85	5	35,266	0.01%
2021/08/20	15	25.59	11	25.96	25.45	4	35,380	0.01%
2021/08/19	29	26.26	15	25.29	25.20	14	35,169	0.04%
2021/08/18	18	26.19	14	26.61	27.35	4	35,150	0.01%
2021/08/17	27	26.79	23	25.69	25.40	4	34,874	0.01%
2021/08/16	25	27.43	18	27.68	27.25	7	34,484	0.02%
2021/08/13	20	28.51	15	27.89	27.55	5	34,199	0.01%
2021/08/12	21	29.10	36	29.26	29.70	-15	33,748	-0.04%
2021/08/11	37	29.42	19	29.27	28.25	18	33,401	0.05%
2021/08/10	22	29.93	26	29.54	29.80	-4	32,830	-0.01%
2021/08/09	39	31.10	20	31.70	30.50	19	32,282	0.06%
2021/08/06	53	31.98	58	31.98	31.00	-5	31,464	-0.02%
2021/08/05	88	31.41	103	31.35	32.45	-15	30,545	-0.05%	大賣/
2021/08/04	48	29.83	54.3	30.11	30.70	-6.3	29,210	-0.02%
2021/08/03	31	27.76	35	28.02	28.20	-4	28,117	-0.01%
2021/08/02	70	27.39	34	26.83	27.50	36	27,503	0.13%
2021/07/30	1	26.00	86.9	26.59	27.00	-85.9	25,245	-0.34%
2021/07/29	5	24.38	9	24.44	24.55	-4	24,347	-0.02%
2021/07/28	22	24.13	38	24.56	24.75	-16	24,346	-0.07%
2021/07/27	47	25.29	27	25.18	24.40	20	24,156	0.08%
2021/07/26	82	24.88	88	25.04	25.00	-6	23,886	-0.03%
2021/07/23	78	24.03	97	24.18	24.15	-19	23,118	-0.08%
2021/07/22	47	23.21	32	23.14	23.25	15	22,343	0.07%
2021/07/21	19	22.69	20	22.77	22.25	-1	21,957	0.00%
2021/07/20	31	22.87	13	22.79	22.85	18	22,620	0.08%
2021/07/19	1	22.55	4	22.98	22.90	-3	22,383	-0.01%
2021/07/16	5	22.34	6.4	22.59	22.55	-1.4	22,393	-0.01%
2021/07/15	8	22.19	4	22.29	22.45	4	22,426	0.02%
2021/07/14	25	22.47	13	22.29	22.05	12	22,276	0.05%
2021/07/13	41	22.82	34	22.45	21.90	7	21,952	0.03%
2021/07/12	12	22.18	23.1	22.56	22.55	-11.1	21,901	-0.05%
2021/07/09	13	21.45	6	21.39	21.25	7	21,430	0.03%
2021/07/08	31	22.41	29	22.48	22.10	2	21,306	0.01%
2021/07/07	9	21.48	24	21.59	21.60	-15	20,705	-0.07%
2021/07/06	4	21.20	2	21.15	21.10	2	20,428	0.01%
2021/07/05	8	21.06	6	21.19	21.40	2	20,435	0.01%
2021/07/02	7	20.74	7	20.48	20.75	0	20,243	0.00%
2021/07/01	6	20.26	16	20.22	20.05	-10	20,198	-0.05%
2021/06/30	15	20.87	0	0.00	20.65	15	20,123	0.07%
2021/06/29	15	21.03	5	20.94	20.80	10	20,050	0.05%
2021/06/28	28	21.08	38	21.10	21.50	-10	19,872	-0.05%
2021/06/25	18	21.62	3	21.80	21.20	15	19,575	0.08%
2021/06/24	25	21.84	20	21.57	21.90	5	19,586	0.03%
2021/06/23	10	21.25	17	21.39	21.20	-7	19,012	-0.04%
2021/06/22	20	20.97	3	21.08	20.85	17	18,815	0.09%
2021/06/21	2	21.30	7	20.99	21.10	-5	18,556	-0.03%
2021/06/18	31	21.14	34	21.08	21.15	-3	18,306	-0.02%
2021/06/17	10	20.24	25	20.39	20.70	-15	17,562	-0.09%
2021/06/16	14	19.91	60	19.69	19.55	-46	17,265	-0.27%
2021/06/15	63	20.34	6	20.33	20.30	57	17,185	0.33%
2021/06/11	33	20.06	70	20.19	20.25	-37	17,056	-0.22%
2021/06/10	33	20.07	34	20.08	20.05	-1	16,827	-0.01%
2021/06/09	68	20.28	260	20.32	20.25	-192	16,598	-1.16%	大賣/鉅額交易
2021/06/08	87	19.86	41	19.72	20.00	46	15,448	0.30%
2021/06/07	240	19.41	27	20.69	19.10	213	14,704	1.45%	大買/鉅額交易
2021/06/04	16	18.88	18	18.85	18.85	-2	12,765	-0.02%
2021/06/03	14	18.45	33	18.25	18.55	-19	12,534	-0.15%
2021/06/02	3	18.30	1	18.00	18.30	2	12,459	0.02%
2021/06/01	2	18.15	6	18.19	18.15	-4	12,309	-0.03%
2021/05/31	1	18.10	3	17.85	18.10	-2	12,215	-0.02%
2021/05/28	11	17.95	1	17.65	17.90	10	12,079	0.08%
2021/05/27	1	17.30	2	17.20	17.40	-1	11,834	-0.01%
2021/05/26	4	17.33	95	17.41	17.45	-91	12,021	-0.76%
2021/05/25	95	17.14	0	0.00	16.90	95	11,871	0.80%
2021/05/24	53	16.12	20	16.08	16.20	33	11,893	0.28%
2021/05/21	0	0.00	1	15.75	15.95	-1	11,990	-0.01%
2021/05/19	1	14.95	0	0.00	15.60	1	12,705	0.01%
2021/05/18	0	0.00	7	14.41	14.85	-7	12,710	-0.06%
2021/05/17	0	0.00	2	14.00	13.50	-2	12,766	-0.02%
2021/05/13	0	0.00	54	14.24	14.95	-54	12,573	-0.43%
2021/05/12	1	15.15	46	15.69	15.35	-45	12,516	-0.36%
2021/05/11	26	16.83	1	16.90	16.80	25	12,440	0.20%
2021/05/10	10	18.35	0	0.00	18.25	10	12,215	0.08%
2021/05/07	7	18.43	5	18.37	18.50	2	12,300	0.02%
2021/05/03	5	17.58	21	17.62	17.45	-16	11,586	-0.14%
2021/04/29	2	18.25	0	0.00	18.35	2	11,555	0.02%
2021/04/28	4	18.40	10	18.35	18.60	-6	11,575	-0.05%
2021/04/27	3	18.17	6	18.55	18.70	-3	11,956	-0.03%
2021/04/26	14	18.79	5.1	18.87	18.35	8.9	11,894	0.07%
2021/04/23	0	0.00	10	17.90	17.90	-10	10,913	-0.09%
2021/04/22	0.1	17.90	10	17.65	17.70	-9.9	10,871	-0.09%
2021/04/21	0	0.00	3	18.07	18.15	-3	10,717	-0.03%
2021/04/20	0	0.00	2	17.60	17.80	-2	10,607	-0.02%
2021/04/19	12	17.70	3	17.70	17.90	9	10,772	0.08%
2021/04/16	9	18.23	10	18.35	18.30	-1	10,727	-0.01%
2021/04/15	4	17.30	3	17.38	17.60	1	10,181	0.01%
2021/04/14	29	16.64	7	16.94	17.20	22	10,212	0.22%
2021/04/13	42.2	18.09	13	17.90	17.25	29.2	10,776	0.27%
2021/04/12	9	17.58	1	17.75	17.70	8	10,629	0.08%
2021/04/09	17	17.46	10	17.65	17.45	7	10,559	0.07%
2021/04/08	15.8	17.09	0	0.00	17.10	15.8	10,354	0.15%
2021/04/07	1	16.80	0	0.00	17.05	1	10,264	0.01%
2021/04/06	10	16.60	20	16.70	16.90	-10	10,321	-0.10%
2021/04/01	5	16.30	0	0.00	16.40	5	10,648	0.05%
2021/03/31	10	16.55	0	0.00	16.50	10	10,624	0.09%
2021/03/30	2	16.75	9	16.89	16.85	-7	10,614	-0.07%
2021/03/29	20	17.20	10	17.05	17.30	10	10,541	0.09%
2021/03/25	0	0.00	2	16.20	16.10	-2	10,421	-0.02%
2021/03/23	11	16.30	5	16.65	16.30	6	10,945	0.05%
2021/03/17	14	16.14	0.6	16.15	16.15	13.4	10,932	0.12%
2021/03/16	3	16.23	0	0.00	16.20	3	10,972	0.03%
2021/03/15	10	16.52	0	0.00	16.40	10	11,028	0.09%
2021/03/12	2	16.20	0	0.00	16.20	2	11,001	0.02%
2021/03/11	0	0.00	3	16.22	16.45	-3	11,198	-0.03%
2021/03/10	1	16.05	1	16.45	16.05	0	11,412	0.00%
2021/03/09	1	15.75	5	16.05	16.15	-4	11,809	-0.03%
2021/03/02	0	0.00	5	17.50	17.25	-5	12,463	-0.04%
2021/02/26	2	16.90	0	0.00	17.85	2	12,353	0.02%
2021/02/25	1	17.00	9	17.00	17.40	-8	12,371	-0.06%
2021/02/24	4	17.04	5	16.60	16.60	-1	12,317	-0.01%
2021/02/22	11	17.26	47	17.45	17.85	-36	11,991	-0.30%
2021/02/19	24	16.61	19	16.69	16.90	5	11,580	0.04%
2021/02/17	0	0.00	10	16.05	16.15	-10	11,239	-0.09%
2021/02/02	10	15.60	1	14.85	15.55	9	11,050	0.08%
2021/01/29	2	14.75	10	15.05	14.75	-8	10,852	-0.07%
2021/01/27	0	0.00	1	15.20	15.40	-1	10,447	-0.01%
2021/01/26	0	0.00	1	15.85	15.80	-1	10,312	-0.01%
2021/01/21	1	16.35	2	16.20	16.05	-1	9,980	-0.01%
2021/01/20	39	17.00	48	16.49	16.45	-9	9,854	-0.09%
2021/01/19	1	16.25	16	16.18	16.40	-15	9,414	-0.16%
2021/01/15	8	16.20	5	16.03	15.75	3	9,153	0.03%
2021/01/14	10	16.20	0	0.00	16.30	10	9,056	0.11%
2021/01/13	0	0.00	9	15.73	16.05	-9	8,970	-0.10%
2021/01/12	22	16.12	2	15.88	15.80	20	8,918	0.22%
2021/01/11	6	16.15	2	16.30	16.05	4	8,857	0.05%
2021/01/08	13	15.68	10	15.60	15.55	3	8,787	0.03%
2021/01/06	34	16.62	266	16.55	15.80	-232	8,913	-2.60%	大賣/鉅額交易
2021/01/05	9	16.04	575.1	15.95	16.10	-566.1	8,190	-6.91%	大賣/鉅額交易
2021/01/04	4	15.01	5	15.21	15.35	-1	7,915	-0.01%
2020/12/31	8	15.02	8	15.07	15.05	0	7,850	0.00%
2020/12/30	6	15.27	3	15.35	15.25	3	7,787	0.04%
2020/12/29	20	15.72	45	15.75	15.50	-25	7,718	-0.32%
2020/12/28	21	15.83	26	15.84	15.95	-5	7,597	-0.07%
2020/12/25	2	14.98	0	0.00	14.90	2	7,158	0.03%
2020/12/24	14	14.89	28	14.88	15.00	-14	7,093	-0.20%
2020/12/23	2	14.85	0	0.00	15.00	2	7,040	0.03%
2020/12/22	25	14.90	5	14.70	14.60	20	7,008	0.29%
2020/12/21	16	15.12	21	14.96	15.15	-5	6,900	-0.07%
2020/12/18	23	15.14	21	14.91	15.05	2	6,758	0.03%
2020/12/17	46	14.95	58	14.91	14.85	-12	6,558	-0.18%
2020/12/16	1	14.30	1	14.45	14.35	0	6,199	0.00%
2020/12/15	0	0.00	49	14.24	14.10	-49	6,184	-0.79%
2020/12/11	1	14.05	5	14.15	14.15	-4	6,124	-0.07%
2020/12/10	1	14.20	0	0.00	14.30	1	6,124	0.02%
2020/12/09	1	14.60	10	14.65	14.70	-9	6,031	-0.15%
2020/12/08	2	14.55	0	0.00	14.65	2	5,970	0.03%
2020/12/07	8	15.09	1	15.20	14.85	7	5,900	0.12%
2020/12/04	2	14.43	0	0.00	14.65	2	5,694	0.04%
2020/12/03	60	14.45	13	14.33	14.25	47	5,445	0.86%
2020/12/02	10	14.78	4	14.83	15.00	6	5,057	0.12%
2020/12/01	0	0.00	4	13.45	13.65	-4	4,509	-0.09%
2020/11/30	2	13.18	153	13.32	13.20	-151	4,363	-3.46%	大賣/鉅額交易
2020/11/27	3	12.83	7	12.94	12.95	-4	4,207	-0.10%
2020/11/26	0	0.00	2	12.85	12.80	-2	4,154	-0.05%
2020/11/25	2	12.55	2	12.60	12.60	0	4,120	0.00%
2020/11/24	1	12.65	9	12.69	12.60	-8	4,073	-0.20%
2020/11/23	42	12.55	21	12.52	12.35	21	3,774	0.56%
2020/11/20	10	11.85	3	12.03	12.15	7	3,602	0.19%
2020/11/19	9	11.87	2	12.05	11.80	7	3,577	0.20%
2020/11/18	0	0.00	12	11.88	11.90	-12	3,522	-0.34%
2020/11/17	1	11.60	0	0.00	11.70	1	3,460	0.03%
2020/11/16	0	0.00	11	11.62	11.75	-11	3,527	-0.31%
2020/11/12	0	0.00	8	11.26	11.30	-8	3,412	-0.23%
2020/11/11	6	11.31	0	0.00	11.25	6	3,428	0.18%
2020/11/10	11	11.40	17.3	11.42	11.45	-6.3	3,445	-0.18%
2020/11/09	12	11.20	2	11.30	11.20	10	3,363	0.30%
2020/11/06	3	11.20	7	11.24	11.15	-4	3,354	-0.12%
2020/11/05	3	11.07	2	11.20	11.05	1	3,360	0.03%
2020/11/03	2	11.10	3	11.20	11.10	-1	3,426	-0.03%
2020/11/02	2	11.05	2	11.00	11.00	0	3,478	0.00%
2020/10/30	3	11.15	6	11.12	11.05	-3	3,487	-0.09%
2020/10/29	3	11.05	3	11.30	11.20	0	3,513	0.00%
2020/10/28	7	11.32	0	0.00	11.35	7	3,543	0.20%
2020/10/27	1	11.50	8	11.54	11.50	-7	3,574	-0.20%
2020/10/26	8	11.32	4	11.40	11.30	4	3,471	0.12%
2020/10/23	3	11.45	7	11.49	11.45	-4	3,468	-0.12%
2020/10/22	6	11.30	3	11.50	11.30	3	3,503	0.09%
2020/10/21	2	11.45	2	11.60	11.45	0	3,539	0.00%
2020/10/20	15	11.58	0	0.00	11.55	15	3,569	0.42%
2020/10/19	21	11.89	0	0.00	11.60	21	3,593	0.58%
2020/10/16	17	11.76	14	11.98	11.80	3	3,484	0.09%
2020/10/15	2	11.75	36	11.61	11.95	-34	3,391	-1.00%
2020/10/14	4	11.03	8	11.10	11.00	-4	3,170	-0.13%
2020/10/13	1	10.65	1	10.75	10.80	0	3,160	0.00%
2020/10/12	10	10.93	1	11.05	10.80	9	3,204	0.28%
2020/10/08	0	0.00	2	10.93	10.95	-2	3,241	-0.06%
2020/10/07	0	0.00	1	10.80	10.75	-1	3,281	-0.03%
2020/10/05	0	0.00	4	10.56	10.60	-4	3,403	-0.12%
2020/09/29	1	10.25	0	0.00	10.20	1	3,442	0.03%
2020/09/28	0	0.00	1	10.25	10.25	-1	3,499	-0.03%
2020/09/25	12	10.35	4	10.34	10.15	8	3,570	0.23%
2020/09/24	12	10.51	0	0.00	10.50	12	3,693	0.32%
2020/09/23	5	10.70	0	0.00	10.75	5	3,775	0.13%
2020/09/22	32	10.88	1	10.95	10.95	31	3,808	0.81%
2020/09/21	11	11.24	1	11.20	11.10	10	3,798	0.26%
2020/09/18	0	0.00	1	11.20	11.15	-1	3,799	-0.03%
2020/09/17	2	11.10	3	11.18	11.15	-1	3,807	-0.03%
2020/09/15	0	0.00	14	11.05	11.10	-14	3,821	-0.37%
2020/09/11	2	10.68	0	0.00	10.65	2	4,002	0.05%
2020/09/10	1	10.85	4	10.91	10.85	-3	3,997	-0.08%
2020/09/09	2	10.63	1	10.75	10.70	1	4,041	0.02%
2020/09/08	3	10.73	0	0.00	10.65	3	4,023	0.07%
2020/09/07	18	11.00	6	11.03	10.85	12	4,042	0.30%
2020/09/04	2	10.63	0	0.00	10.80	2	4,056	0.05%
2020/09/03	3	10.80	2	10.90	10.80	1	4,033	0.02%
2020/09/02	1	10.75	8	10.91	10.75	-7	4,055	-0.17%
2020/09/01	6	10.78	0	0.00	10.85	6	4,057	0.15%
2020/08/31	8	10.89	0	0.00	10.85	8	4,102	0.20%
2020/08/28	2	11.00	0	0.00	11.00	2	4,186	0.05%
2020/08/27	2	11.20	0	0.00	11.20	2	4,198	0.05%
2020/08/26	6	11.20	4	11.30	11.30	2	4,217	0.05%
2020/08/25	2	11.00	6	11.13	11.15	-4	4,282	-0.09%
2020/08/20	9	10.82	12	10.68	10.55	-3	4,367	-0.07%
2020/08/19	7	11.31	1	11.20	11.20	6	4,326	0.14%
2020/08/18	3	11.45	0	0.00	11.40	3	4,299	0.07%
2020/08/17	1	11.55	2	11.60	11.55	-1	4,323	-0.02%
2020/08/14	12	11.08	9	11.26	11.45	3	4,338	0.07%
2020/08/13	3.5	11.42	2	11.35	11.35	1.5	4,304	0.03%
2020/08/12	4	11.40	4	11.55	11.50	0	4,271	0.00%
2020/08/11	3	11.57	8.4	11.69	11.55	-5.4	4,280	-0.13%
2020/08/10	8	11.49	0	0.00	11.50	8	4,281	0.19%
2020/08/07	1	11.80	4	12.00	11.90	-3	4,265	-0.07%
2020/08/06	1	11.95	2.1	12.08	11.85	-1.1	4,269	-0.03%
2020/08/05	0	0.00	3	11.87	11.90	-3	4,267	-0.07%
2020/08/04	4	11.83	0	0.00	11.70	4	4,318	0.09%
2020/07/31	0	0.00	2	11.85	11.85	-2	4,594	-0.04%
2020/07/28	5	11.07	0	0.00	11.00	5	4,639	0.11%
2020/07/27	7	11.34	2	11.25	11.25	5	4,693	0.11%
2020/07/24	9	11.64	0	0.00	11.55	9	4,802	0.19%
2020/07/23	7	11.99	9	12.18	11.95	-2	4,778	-0.04%
2020/07/22	12	11.96	53	11.99	11.95	-41	4,783	-0.86%
2020/07/20	34	11.49	2	11.55	11.55	32	5,041	0.63%
2020/07/17	11	11.80	5	12.08	11.65	6	5,064	0.12%
2020/07/16	13	11.78	3	11.90	11.95	10	5,049	0.20%
2020/07/15	5	11.77	6	11.90	11.80	-1	5,021	-0.02%
2020/07/14	6	11.77	1	11.70	11.75	5	5,139	0.10%
2020/07/13	2	11.70	2	11.90	12.05	0	5,211	0.00%
2020/07/10	10.6	12.00	5	12.02	11.90	5.6	5,187	0.11%
2020/07/09	1	12.30	2	12.35	12.30	-1	5,174	-0.02%
2020/07/08	2	12.18	0	0.00	12.25	2	5,141	0.04%
2020/07/07	8	12.31	2	12.45	12.25	6	5,105	0.12%
2020/07/06	9	12.47	2	12.50	12.50	7	5,096	0.14%
2020/07/03	3	12.53	8	12.76	12.65	-5	5,081	-0.10%
2020/07/02	3	12.27	10	12.33	12.25	-7	4,998	-0.14%
2020/07/01	9.3	12.04	4	12.08	12.00	5.3	4,900	0.11%
2020/06/30	5	11.75	0	0.00	11.90	5	4,860	0.10%
2020/06/29	3	11.63	3	11.72	11.70	0	4,973	0.00%
2020/06/24	1	11.70	3	11.72	11.70	-2	4,964	-0.04%
2020/06/23	2	11.85	0	0.00	11.80	2	4,968	0.04%
2020/06/22	3	11.90	2	12.05	11.90	1	5,021	0.02%
2020/06/19	18	11.98	2	12.10	11.90	16	5,021	0.32%
2020/06/18	1	11.80	7	12.19	12.35	-6	4,862	-0.12%
2020/06/15	0	0.00	10	11.45	11.40	-10	4,795	-0.21%
2020/06/12	10	11.35	0	0.00	11.40	10	4,819	0.21%
2020/06/11	4	11.78	2	11.78	11.70	2	4,832	0.04%
2020/06/10	4	12.00	2	12.05	11.90	2	4,818	0.04%
2020/06/09	4	12.08	4	12.18	12.10	0	4,890	0.00%
2020/06/08	0	0.00	1	12.20	12.20	-1	4,926	-0.02%
2020/06/05	0	0.00	2	12.25	12.30	-2	4,906	-0.04%
2020/06/04	1.6	12.00	1	12.10	12.05	0.6	4,873	0.01%
2020/06/02	3.4	12.03	0	0.00	12.00	3.4	4,804	0.07%
2020/06/01	2	12.08	4	12.08	12.10	-2	4,924	-0.04%
2020/05/29	0	0.00	10	12.05	11.85	-10	4,863	-0.21%
2020/05/28	1	11.90	3	12.00	11.75	-2	4,826	-0.04%
2020/05/27	2	11.65	2	11.75	11.75	0	4,777	0.00%
2020/05/26	3	11.80	1	11.80	11.70	2	4,782	0.04%
2020/05/25	1	11.55	0	0.00	11.45	1	4,794	0.02%
2020/05/22	3	11.42	4	11.51	11.55	-1	4,804	-0.02%
2020/05/21	2	11.45	3	11.43	11.40	-1	4,797	-0.02%
2020/05/20	5	11.26	0	0.00	11.20	5	4,760	0.11%
2020/05/19	0	0.00	2	11.40	11.30	-2	4,741	-0.04%
2020/05/18	12	11.35	6	11.38	11.30	6	4,741	0.13%
2020/05/15	6	11.68	2	11.60	11.50	4	4,732	0.08%
2020/05/14	1	11.95	2	11.75	11.70	-1	4,704	-0.02%
2020/05/13	3	11.98	0	0.00	12.10	3	4,681	0.06%
2020/05/12	13	12.30	0	0.00	12.15	13	4,672	0.28%
2020/05/11	2	12.43	5	12.50	12.40	-3	4,636	-0.06%
2020/05/08	18.3	12.79	51	12.78	12.60	-32.7	4,567	-0.72%
2020/05/07	1	11.90	2	12.10	12.00	-1	4,307	-0.02%
2020/05/06	19	11.87	1	11.75	11.75	18	4,292	0.42%
2020/05/05	3	12.00	1	11.95	11.95	2	4,264	0.05%
2020/05/04	4	11.95	3	12.05	12.00	1	4,298	0.02%
2020/04/30	24	12.30	6	12.37	12.35	18	4,270	0.42%
2020/04/29	17	12.33	7	12.31	12.25	10	4,229	0.24%
2020/04/28	6	11.93	3	12.05	11.90	3	4,133	0.07%
2020/04/27	4	11.99	10	12.00	12.00	-6	4,184	-0.14%
2020/04/24	8	11.98	1	12.10	11.90	7	4,223	0.17%
2020/04/23	11	12.18	4	12.00	12.25	7	4,130	0.17%
2020/04/22	1	11.10	2	10.95	11.15	-1	3,913	-0.03%
2020/04/21	5	11.27	3	11.13	10.85	2	3,895	0.05%
2020/04/20	2	11.30	1	11.55	11.45	1	3,862	0.03%
2020/04/17	1	11.50	0	0.00	11.35	1	3,884	0.03%
2020/04/16	0	0.00	1	11.15	11.30	-1	3,743	-0.03%
2020/04/15	0	10.80	4	10.64	10.80	-4	3,609	-0.11%
2020/04/14	1	10.20	3	10.30	10.30	-2	3,605	-0.06%
2020/04/13	3	10.13	0	0.00	10.05	3	3,592	0.08%
2020/04/10	2	10.25	0	0.00	10.35	2	3,591	0.06%
2020/04/09	3	10.40	0	0.00	10.35	3	3,620	0.08%
2020/04/08	1	10.15	2	10.43	10.50	-1	3,707	-0.03%
2020/04/06	2	9.75	2	9.79	9.84	0	3,575	0.00%
2020/04/01	2	9.58	3	9.73	9.80	-1	3,564	-0.03%
2020/03/31	0	0.00	3	9.78	9.69	-3	3,542	-0.08%
2020/03/30	4	9.18	6	9.31	9.48	-2	3,417	-0.06%
2020/03/27	8	9.63	6	9.73	9.42	2	3,426	0.06%
2020/03/26	6	9.56	2	9.54	9.53	4	3,439	0.12%
2020/03/25	4	9.48	3	9.53	9.56	1	3,470	0.03%
2020/03/24	1.8	8.87	2	8.90	8.91	-0.2	3,419	-0.01%
2020/03/23	2	8.54	2	8.62	8.34	0	3,406	0.00%
2020/03/20	2	8.71	6	8.61	8.81	-4	3,384	-0.12%
2020/03/19	2	8.90	0	0.00	8.01	2	3,359	0.06%
2020/03/18	0	0.00	2	9.10	8.90	-2	3,326	-0.06%
2020/03/17	8	9.09	4	9.16	8.90	4	3,297	0.12%
2020/03/13	4	10.15	4	10.23	10.20	0	3,247	0.00%
2020/03/12	2	11.95	2	11.20	11.15	0	3,170	0.00%
2020/03/11	0	0.00	11	12.18	12.15	-11	3,241	-0.34%
2020/03/10	1	12.35	0	0.00	12.35	1	3,230	0.03%
2020/03/09	5	12.96	1	12.35	12.35	4	3,264	0.12%
2020/03/05	0	0.00	8	13.31	13.40	-8	3,257	-0.25%
2020/03/04	2	12.75	1	12.80	12.80	1	3,125	0.03%
2020/03/03	4	12.95	4	13.05	12.90	0	3,140	0.00%
2020/02/27	2	13.00	0	0.00	12.80	2	3,187	0.06%
2020/02/26	0	0.00	3	13.15	13.15	-3	3,173	-0.09%
2020/02/25	2	12.60	3	12.83	13.00	-1	3,114	-0.03%
2020/02/19	0	0.00	1	13.30	13.25	-1	3,295	-0.03%
2020/02/14	0	0.00	2	13.35	13.35	-2	3,417	-0.06%
2020/02/13	1	13.40	0	0.00	13.30	1	3,428	0.03%
2020/02/12	1	13.25	1	13.40	13.40	0	3,476	0.00%
2020/02/10	3	13.03	3	13.17	13.15	0	3,529	0.00%
2020/02/06	4	13.36	3	13.47	13.50	1	3,653	0.03%
2020/02/05	7	13.24	3	12.97	13.40	4	3,642	0.11%
2020/02/04	0	0.00	4	12.53	12.80	-4	3,548	-0.11%
2020/02/03	6	12.27	1	12.00	12.25	5	3,550	0.14%
2020/01/31	1	13.15	2	13.23	13.10	-1	3,493	-0.03%
2020/01/30	2	13.70	0	0.00	13.50	2	3,452	0.06%
2020/01/20	6	15.13	0	0.00	14.95	6	3,383	0.18%
2020/01/16	0	0.00	2	15.15	15.20	-2	3,301	-0.06%
2020/01/15	0	0.00	1	15.10	15.15	-1	3,290	-0.03%
2020/01/14	3	15.05	0	0.00	15.00	3	3,276	0.09%
2020/01/13	0	0.00	4	15.15	15.30	-4	3,257	-0.12%
2020/01/10	1	14.90	2	15.05	14.85	-1	3,281	-0.03%
2020/01/08	2	14.65	4	14.61	14.75	-2	3,299	-0.06%
2020/01/07	2.3	14.64	2	14.70	14.60	0.3	3,265	0.01%
2020/01/03	1	15.20	0	0.00	15.00	1	3,601	0.03%
2020/01/02	0	0.00	5	15.36	15.25	-5	3,583	-0.14%
2019/12/30	1	14.90	1.7	14.91	14.85	-0.7	3,496	-0.02%
2019/12/27	4	15.04	23	15.04	15.00	-19	3,526	-0.54%
2019/12/26	0	0.00	5	15.15	15.10	-5	3,525	-0.14%
2019/12/24	11	15.40	0	0.00	15.30	11	3,692	0.30%
2019/12/23	2	15.18	3	15.30	15.25	-1	3,724	-0.03%
2019/12/20	1	15.25	9	15.28	15.20	-8	3,719	-0.22%
2019/12/18	8	14.91	0	0.00	14.90	8	3,895	0.21%
2019/12/17	0	0.00	5	15.10	15.10	-5	3,949	-0.13%
2019/12/16	0	0.00	7	15.01	15.10	-7	3,997	-0.18%
2019/12/13	8	14.64	0	0.00	14.60	8	4,080	0.20%
2019/12/12	3	14.80	0	0.00	14.80	3	4,131	0.07%
2019/12/11	4	14.85	0	0.00	14.80	4	4,231	0.09%
2019/12/10	3	15.08	0	0.00	15.10	3	4,584	0.07%
2019/12/06	13	15.28	0	0.00	15.20	13	4,706	0.28%
2019/12/05	0	0.00	1	15.90	15.95	-1	4,587	-0.02%
2019/12/04	1	16.10	0	0.00	15.80	1	4,646	0.02%
2019/12/03	0	0.00	8	15.61	15.95	-8	4,633	-0.17%
2019/12/02	5	15.43	0	0.00	15.30	5	4,675	0.11%
2019/11/29	5	15.70	0	0.00	15.70	5	4,700	0.11%
2019/11/28	1	15.95	0	0.00	16.05	1	4,861	0.02%
2019/11/27	0	0.00	3	16.13	16.10	-3	5,212	-0.06%
2019/11/26	1	15.80	2	15.95	15.75	-1	5,583	-0.02%
2019/11/25	1	15.95	0	0.00	15.80	1	5,775	0.02%
2019/11/22	0	0.00	1	15.90	15.85	-1	5,919	-0.02%
2019/11/20	5	15.88	20	15.85	15.90	-15	6,359	-0.24%
2019/11/19	3	15.95	6	16.13	16.00	-3	6,519	-0.05%
2019/11/18	0	0.00	4	15.68	15.75	-4	6,606	-0.06%
2019/11/15	0	0.00	8	15.18	15.30	-8	6,786	-0.12%
2019/11/14	27	14.87	4	14.95	14.95	23	7,293	0.32%
2019/11/13	0	0.00	9	15.14	15.10	-9	7,387	-0.12%
2019/11/12	8	14.74	4	14.65	14.65	4	7,575	0.05%
2019/11/11	15	14.62	1	14.95	14.55	14	7,736	0.18%
2019/11/08	3	15.15	1	15.25	15.20	2	7,774	0.03%
2019/11/07	0	0.00	1	15.40	15.45	-1	7,983	-0.01%
2019/11/06	27	15.15	1.2	15.16	15.25	25.8	8,107	0.32%
2019/11/05	3	16.07	0	0.00	16.05	3	8,027	0.04%
2019/11/04	1	16.10	10	16.26	16.10	-9	8,057	-0.11%
2019/11/01	1	16.20	0	0.00	16.20	1	8,226	0.01%
2019/10/31	5	16.30	2	16.40	16.40	3	8,334	0.04%
2019/10/30	0	0.00	3	16.25	16.20	-3	8,320	-0.04%
2019/10/25	1	16.40	2	16.50	16.50	-1	8,429	-0.01%
2019/10/24	0	0.00	2	16.30	16.35	-2	8,454	-0.02%
2019/10/23	0	0.00	1	16.20	16.15	-1	8,615	-0.01%
2019/10/22	11	16.05	2	16.20	16.05	9	8,679	0.10%
2019/10/21	3	16.05	0	0.00	16.05	3	8,711	0.03%
2019/10/18	3	16.07	4	16.25	16.05	-1	8,739	-0.01%
2019/10/17	1	15.90	10	16.00	15.95	-9	8,777	-0.10%
2019/10/16	11	16.01	0	0.00	15.95	11	8,778	0.13%
2019/10/15	0	0.00	2	16.18	16.20	-2	8,782	-0.02%
2019/10/14	35	16.14	2	16.18	15.95	33	8,814	0.37%
2019/10/09	22	16.13	5	16.20	16.00	17	8,838	0.19%
2019/10/07	1	17.50	0	0.00	17.45	1	8,875	0.01%
2019/10/04	3	17.65	1	18.00	17.55	2	8,956	0.02%
2019/10/03	1	17.65	2	17.75	17.80	-1	9,111	-0.01%
2019/10/02	12	17.44	2	17.55	17.45	10	9,082	0.11%
2019/09/27	5	17.82	6	17.53	17.40	-1	9,028	-0.01%
2019/09/26	2	18.05	7	18.05	18.00	-5	8,932	-0.06%
2019/09/25	1	18.15	0	0.00	18.15	1	8,918	0.01%
2019/09/24	9	18.64	3	18.55	18.30	6	8,980	0.07%
2019/09/23	1	18.15	2	18.48	18.75	-1	8,829	-0.01%
2019/09/20	2	18.35	0	0.00	18.30	2	8,741	0.02%
2019/09/18	6	18.76	10	18.84	18.55	-4	8,635	-0.05%
2019/09/17	1	18.25	6	18.60	18.65	-5	8,533	-0.06%
2019/09/16	7	18.44	10	18.40	18.20	-3	8,473	-0.04%
2019/09/12	14	18.65	7	18.84	18.65	7	8,453	0.08%
2019/09/11	1	18.05	11	18.16	18.25	-10	8,047	-0.12%
2019/09/10	3	18.20	0	0.00	18.00	3	8,001	0.04%
2019/09/09	1	18.25	0	0.00	18.40	1	7,886	0.01%
2019/09/06	1	18.30	2	18.45	18.30	-1	7,857	-0.01%
2019/09/05	6	18.20	5	18.27	18.20	1	7,801	0.01%
2019/09/04	0	0.00	0.2	18.15	18.20	-0.2	7,761	0.00%
2019/09/03	3	18.20	0	0.00	18.10	3	7,700	0.04%
2019/09/02	5	18.27	3	18.20	18.35	2	7,654	0.03%
2019/08/30	12.3	19.08	21.4	18.95	18.55	-9.2	7,474	-0.12%
2019/08/29	2.2	19.04	36	18.33	19.00	-33.8	7,108	-0.48%
2019/08/27	0	0.00	1	18.35	18.30	-1	6,461	-0.02%
2019/08/26	5	18.32	1	18.30	18.20	4	6,306	0.06%
2019/08/23	5	18.35	33	18.48	18.45	-28	6,118	-0.46%
2019/08/21	0	0.00	5	17.80	17.95	-5	5,674	-0.09%
2019/08/19	0	0.00	51	17.87	17.80	-51	5,252	-0.97%
2019/08/16	0	0.00	2	16.95	16.95	-2	4,986	-0.04%
2019/08/15	2	17.00	1	17.00	17.00	1	4,869	0.02%
2019/08/13	1	16.45	0	0.00	16.50	1	4,530	0.02%
2019/08/12	2	16.60	2	16.75	16.25	0	4,451	0.00%
2019/08/08	1	16.30	0	0.00	16.20	1	4,229	0.02%
2019/08/05	1	15.90	0	0.00	15.55	1	4,153	0.02%
2019/08/02	0	0.00	7	15.56	15.90	-7	4,055	-0.17%
2019/07/31	0	0.00	5	15.50	15.55	-5	3,983	-0.13%
2019/07/26	5	15.80	0	0.00	15.90	5	3,855	0.13%
2019/07/25	5	16.05	15	15.90	15.70	-10	3,794	-0.26%
2019/07/22	0	0.00	1	15.55	15.60	-1	3,567	-0.03%
2019/07/19	6	15.60	0	0.00	15.60	6	3,657	0.16%
2019/07/17	0	0.00	10	15.40	15.35	-10	3,608	-0.28%
2019/07/15	10	15.70	1	15.80	15.55	9	3,692	0.24%
2019/07/12	6	15.47	0	0.00	15.50	6	3,659	0.16%
2019/07/11	0	0.00	5	15.00	15.35	-5	3,594	-0.14%
2019/07/10	10	15.00	10.4	15.09	14.85	-0.4	3,475	-0.01%
2019/07/09	15	14.92	15	14.60	14.90	0	3,498	0.00%
2019/07/02	14	14.71	10	14.63	14.65	4	4,427	0.09%
2019/07/01	14	14.69	3	14.45	14.90	11	4,471	0.25%
2019/06/28	0	0.00	10	14.45	14.30	-10	4,444	-0.22%
2019/06/27	5	14.30	0	0.00	14.20	5	4,598	0.11%
2019/06/26	7	14.25	2	14.25	14.25	5	4,784	0.10%
2019/06/25	5	14.55	0	0.00	14.25	5	4,946	0.10%
2019/06/20	8	14.98	0	0.00	14.90	8	5,540	0.14%
2019/06/13	0	0.00	12	14.44	14.40	-12	5,681	-0.21%
2019/05/23	1	14.15	1	14.25	13.85	0	6,603	0.00%
2019/05/21	0	0.00	1	13.85	13.80	-1	6,356	-0.02%
2019/05/20	5	13.30	10	13.15	13.30	-5	6,351	-0.08%
2019/05/17	10	13.75	0	0.00	13.60	10	6,368	0.16%
2019/05/16	0	0.00	11	14.10	13.90	-11	6,467	-0.17%
2019/05/15	11	14.00	0	0.00	14.15	11	6,486	0.17%
2019/05/14	11	13.35	0	0.00	13.80	11	6,587	0.17%
2019/05/10	2	14.60	0	0.00	14.15	2	6,535	0.03%
2019/05/07	1	15.60	7.8	15.49	15.45	-6.8	6,383	-0.11%
2019/04/26	0	0.00	2	15.80	15.85	-2	6,292	-0.03%
2019/04/22	0	0.00	3	17.05	17.05	-3	6,054	-0.05%
2019/04/19	2	16.60	2	16.50	16.65	0	5,979	0.00%
2019/04/18	2	16.48	24	16.71	16.30	-22	5,908	-0.37%
2019/04/17	1	16.55	0	0.00	16.35	1	5,789	0.02%
2019/04/16	1	16.40	0	0.00	16.35	1	5,718	0.02%
2019/04/15	2	16.38	0	0.00	16.30	2	5,664	0.04%
2019/04/11	1	17.25	2	17.35	17.10	-1	5,264	-0.02%
2019/04/10	0	0.00	1	17.45	17.50	-1	5,064	-0.02%
2019/04/09	1	17.40	3.4	17.04	17.05	-2.4	4,794	-0.05%
2019/04/08	0	0.00	6	16.48	16.50	-6	4,518	-0.13%
2019/04/03	0	0.00	17	16.10	16.10	-17	4,359	-0.39%
2019/04/01	20	16.00	0	0.00	15.80	20	4,216	0.47%
2019/03/29	1	15.90	20	16.10	15.90	-19	4,027	-0.47%
2019/03/28	0	0.00	2	16.25	16.20	-2	3,821	-0.05%
2019/03/27	11	15.60	0	0.00	15.90	11	3,668	0.30%
2019/03/26	1	16.05	0	0.00	16.10	1	3,533	0.03%
2019/03/21	0	0.00	5	14.70	14.70	-5	3,007	-0.17%
2019/03/20	20	14.85	0	0.00	14.85	20	3,008	0.66%
2019/03/13	3	14.25	0	0.00	14.25	3	2,503	0.12%
2019/03/12	0.1	14.30	0	0.00	14.55	0.1	2,503	0.01%
2019/03/08	0	0.00	0	13.50	13.60	0	2,421	0.00%
2019/02/22	2	13.80	2	13.75	13.70	0	2,313	0.00%
2019/02/21	0	0.00	0.1	13.65	13.70	-0.1	2,316	-0.01%
2019/02/18	0	0.00	0.4	13.60	13.60	-0.4	2,382	-0.02%
2019/02/15	0	0.00	15	13.95	14.00	-15	2,337	-0.64%
2019/02/13	19	13.89	1	13.55	13.70	18	2,261	0.80%
2019/01/25	0	0.00	1	12.05	12.25	-1	2,303	-0.04%
2019/01/24	1	11.95	0	0.00	11.95	1	2,323	0.04%
2019/01/09	0	0.00	2	12.15	12.15	-2	3,488	-0.06%
2018/12/12	0	0.00	1	12.45	12.45	-1	6,011	-0.02%
2018/12/11	1	12.25	1	12.50	12.25	0	6,019	0.00%
2018/12/10	1	12.05	2	12.28	12.20	-1	6,097	-0.02%
2018/12/07	2	12.35	1	12.50	12.45	1	6,105	0.02%
2018/12/06	1	12.25	1	12.15	12.15	0	6,146	0.00%
2018/12/05	1.6	12.25	0.4	12.60	12.70	1.1	6,111	0.02%
2018/12/04	0	0.00	6.1	12.69	12.90	-6.1	6,048	-0.10%
2018/11/21	2	7.07	2	7.38	7.35	0	5,869	0.00%
2018/11/20	4	7.50	1	7.49	7.45	3	5,854	0.05%
2018/11/19	1	7.62	3	7.73	7.63	-2	5,854	-0.03%
2018/11/16	5	7.67	3	7.50	7.56	2	5,848	0.03%
2018/11/15	5	7.40	14	7.46	7.40	-9	5,877	-0.15%
2018/11/14	0	0.00	7	7.79	7.80	-7	5,836	-0.12%
2018/11/13	1	7.60	1	7.66	7.62	0	5,840	0.00%
2018/11/12	2	7.80	1	7.79	7.80	1	5,870	0.02%
2018/11/09	2	7.68	10	7.78	7.61	-8	5,897	-0.14%
2018/11/08	4	7.90	1	8.04	7.80	3	5,924	0.05%
2018/11/07	2	7.83	1	7.82	7.90	1	5,917	0.02%
2018/11/06	11	8.04	1	8.18	7.90	10	5,979	0.17%
2018/11/05	0	0.00	2	7.65	7.84	-2	5,940	-0.03%
2018/11/02	4	7.10	2	7.24	7.13	2	5,968	0.03%
2018/11/01	5	7.14	2	7.18	7.10	3	6,125	0.05%
2018/10/31	0	0.00	1	7.00	7.00	-1	6,138	-0.02%
2018/10/29	10	6.71	0	0.00	6.90	10	6,231	0.16%
2018/10/26	13	6.98	10	6.96	6.88	3	6,212	0.05%
2018/10/25	163	6.96	0	0.00	6.88	163	6,157	2.65%	大買/鉅額交易
2018/10/24	22	7.77	2	7.77	7.60	20	5,995	0.33%
2018/10/23	16	7.82	0	0.00	7.78	16	5,980	0.27%
2018/10/22	4	7.80	0	0.00	7.85	4	5,980	0.07%
2018/10/19	10	8.02	0	0.00	7.99	10	5,926	0.17%
2018/10/18	1	8.55	0	0.00	8.52	1	5,798	0.02%
2018/10/17	1	8.66	0	0.00	8.62	1	5,781	0.02%
2018/10/15	10	8.10	0	0.00	8.68	10	5,795	0.17%
2018/10/12	10	8.51	0	0.00	8.65	10	5,787	0.17%
2018/10/11	40	8.98	0	0.00	8.98	40	5,742	0.70%
2018/10/09	0	0.00	10	9.93	9.97	-10	5,893	-0.17%
2018/10/05	145	10.30	15	10.92	10.70	130	6,270	2.07%	大買/鉅額交易
2018/10/04	5	11.35	17	11.47	11.30	-12	6,077	-0.20%
2018/10/03	29	12.27	0	0.00	12.00	29	5,960	0.49%
2018/10/02	10	12.15	200	12.44	12.50	-190	5,819	-3.27%	大賣/鉅額交易
2018/10/01	10	11.45	10	11.65	11.50	0	5,625	0.00%
2018/09/28	12	11.22	0	0.00	11.20	12	5,497	0.22%
2018/09/25	1	10.40	1	10.05	10.30	0	4,541	0.00%
2018/09/21	1	9.92	1	10.00	9.92	0	4,534	0.00%
2018/09/20	1	9.92	0	0.00	9.89	1	4,568	0.02%
2018/09/18	2	10.00	20	10.10	10.00	-18	4,610	-0.39%
2018/09/14	10	10.45	0	0.00	10.60	10	4,725	0.21%
2018/09/11	0	0.00	5	9.94	10.10	-5	4,723	-0.11%
2018/09/10	5	9.77	5	10.00	9.37	0	4,691	0.00%
2018/09/07	5	9.70	10	9.76	9.66	-5	4,687	-0.11%
2018/09/06	0	0.00	9	9.94	9.98	-9	4,722	-0.19%
2018/09/05	0	0.00	11	9.68	9.67	-11	4,828	-0.23%
2018/09/04	0	0.00	10	10.05	9.99	-10	4,847	-0.21%
2018/08/27	6	10.08	0	0.00	10.15	6	5,736	0.10%
2018/08/22	3	10.10	0	0.00	10.40	3	6,594	0.05%
2018/08/21	0	0.00	0.2	10.20	10.30	-0.2	6,642	0.00%
2018/08/20	0	0.00	35	10.28	10.25	-35	6,635	-0.53%
2018/08/17	5	10.35	0	0.00	10.25	5	6,617	0.08%
2018/08/16	0	0.00	10	10.45	10.50	-10	6,584	-0.15%
2018/08/15	0	0.00	10	10.30	10.20	-10	6,551	-0.15%
2018/08/14	5	10.35	0	0.00	10.40	5	6,503	0.08%
2018/08/13	8	10.48	0	0.00	10.45	8	6,475	0.12%
2018/08/10	10	10.75	30.3	10.98	10.65	-20.3	6,390	-0.32%
2018/08/08	0	0.00	5	11.15	11.05	-5	6,357	-0.08%
2018/08/07	5	10.60	0	0.00	10.55	5	6,185	0.08%
2018/08/06	10	10.90	40	10.81	11.00	-30	6,114	-0.49%
2018/08/03	10	10.15	0	0.00	10.10	10	5,991	0.17%
2018/08/02	0	0.00	10	10.15	10.20	-10	5,967	-0.17%
2018/07/30	3	10.35	0	0.00	10.25	3	5,907	0.05%
2018/07/27	2	10.45	0	0.00	10.45	2	5,895	0.03%
2018/07/26	60	10.26	0	0.00	10.20	60	5,871	1.02%
2018/07/25	0	0.00	10	10.25	10.40	-10	5,848	-0.17%
2018/07/23	5	10.25	0	0.00	10.20	5	5,801	0.09%
2018/07/20	0	0.00	5	10.70	10.65	-5	5,735	-0.09%
2018/07/19	5	10.65	0	0.00	10.70	5	5,692	0.09%
2018/07/18	5	11.14	25	11.35	11.05	-20	5,578	-0.36%
2018/07/17	13	11.92	10	11.60	11.65	3	5,430	0.06%
2018/07/16	23	11.48	475	11.80	11.90	-452	5,096	-8.87%	大賣/鉅額交易
2018/07/12	0	0.00	10	10.80	10.80	-10	4,529	-0.22%
2018/07/10	5	10.70	10	10.90	10.80	-5	4,425	-0.11%
2018/07/09	10	10.45	0	0.00	10.80	10	4,279	0.23%
2018/07/06	4	9.67	2	9.93	10.00	2	4,070	0.05%
2018/07/05	3	9.65	5	9.77	9.65	-2	4,052	-0.05%
2018/07/04	2	10.00	0	0.00	9.78	2	4,054	0.05%
2018/06/29	3	10.15	0	0.00	10.15	3	3,924	0.08%
2018/06/28	5	10.05	0	0.00	9.96	5	3,853	0.13%
2018/06/27	3	10.05	0	0.00	9.91	3	3,809	0.08%
2018/06/26	17	10.02	0	0.00	10.05	17	3,780	0.45%
2018/06/25	0	0.00	10	10.55	10.35	-10	3,702	-0.27%
2018/06/22	3	9.83	7	9.96	10.35	-4	3,560	-0.11%
2018/06/21	3	9.56	0	0.00	9.94	3	3,459	0.09%
2018/06/20	4	9.48	4	9.58	9.55	0	3,422	0.00%
2018/06/19	0	0.00	13	9.95	9.83	-13	3,384	-0.38%
2018/06/15	3	9.74	0	0.00	9.77	3	3,363	0.09%
2018/06/14	5	9.92	0	0.00	9.72	5	3,376	0.15%
2018/06/13	15	10.17	30	10.05	10.00	-15	3,319	-0.45%
2018/06/12	10	9.72	0	0.00	9.70	10	3,210	0.31%
2018/06/11	0	0.00	45	9.78	9.90	-45	3,108	-1.45%
2018/06/08	10	10.25	0	0.00	10.10	10	2,953	0.34%
2018/06/07	0	0.00	1	10.80	10.60	-1	2,794	-0.04%
2018/06/06	0	0.00	5	10.45	10.40	-5	2,613	-0.19%
2018/06/05	2	10.70	12	10.88	10.70	-10	2,513	-0.40%
2018/06/04	4	11.20	7.7	11.06	11.15	-3.7	2,354	-0.16%
2018/06/01	35	10.33	10	10.15	10.25	25	2,057	1.22%
2018/05/31	0	0.00	15	10.50	10.50	-15	1,723	-0.87%
2018/05/30	6	9.26	8	9.53	9.55	-2	1,379	-0.14%
2018/05/24	0	0.00	21	7.80	7.78	-21	1,002	-2.10%
2018/05/22	2	7.98	0	0.00	7.96	2	1,006	0.20%
2018/05/21	24	7.96	0	0.00	7.95	24	1,001	2.40%
2018/05/18	5	7.90	0	0.00	7.88	5	991	0.50%
2018/05/17	10	7.63	5	7.69	7.84	5	1,001	0.50%
2018/05/15	10	8.01	0	0.00	8.01	10	916	1.09%
2018/05/14	3	8.12	0	0.00	8.11	3	958	0.31%
2018/05/11	4	8.15	0	0.00	8.11	4	959	0.42%
2018/05/10	3	8.10	0	0.00	8.09	3	964	0.31%
2018/05/07	0	0.00	15.4	8.09	8.07	-15.4	979	-1.57%
2018/05/03	5	8.10	0	0.00	8.08	5	984	0.51%
2018/04/30	0	0.00	30	8.12	8.16	-30	995	-3.01%
2018/04/26	10	8.19	10	8.16	8.12	0	1,009	0.00%
2018/04/25	8	8.18	0	0.00	8.16	8	1,017	0.79%
2018/04/23	0	0.00	4	8.56	8.46	-4	1,015	-0.39%
2018/04/16	4	8.73	0	0.00	8.75	4	1,047	0.38%
2018/04/13	8	8.78	0	0.00	8.75	8	1,055	0.76%
2018/04/11	10	8.88	0	0.00	8.94	10	1,068	0.94%
2018/04/02	0	0.00	10	8.50	8.52	-10	1,010	-0.99%
2018/03/30	0	0.00	10	8.58	8.61	-10	1,021	-0.98%
2018/03/29	5	8.65	11	8.62	8.61	-6	1,024	-0.59%
2018/03/28	0	0.00	14	8.67	8.65	-14	1,042	-1.34%
2018/03/22	8	8.98	0	0.00	8.90	8	1,101	0.73%
2018/03/21	2	9.13	0	0.00	9.10	2	1,103	0.18%
2018/03/20	3	9.27	15	9.11	9.28	-12	1,100	-1.09%
2018/03/19	11	9.00	2	8.99	8.99	9	1,070	0.84%
2018/03/15	3	8.92	1	8.89	8.90	2	1,064	0.19%
2018/03/13	0	0.00	2	8.89	8.90	-2	1,080	-0.19%
2018/03/12	7	8.91	1	8.92	8.80	6	1,081	0.55%
2018/03/08	5	8.68	5	8.81	8.80	0	1,109	0.00%
2018/03/02	0	0.00	2	8.69	8.65	-2	1,437	-0.14%
2018/02/27	2	8.91	0	0.00	8.88	2	1,685	0.12%
2018/02/26	10	9.02	0	0.00	8.95	10	1,746	0.57%
2018/02/23	15	8.77	0	0.00	8.73	15	1,824	0.82%
2018/02/22	0	0.00	5	8.80	8.72	-5	2,088	-0.24%
2018/02/21	8	8.31	3	8.40	8.32	5	2,255	0.22%
2018/02/07	5	8.55	4	8.52	8.33	1	2,257	0.04%
2018/02/06	9	8.39	3	8.56	8.12	6	2,279	0.26%
2018/02/05	5	9.00	0	0.00	9.02	5	2,231	0.22%
2018/02/02	15	9.07	0	0.00	9.11	15	2,229	0.67%
2018/01/31	5	9.10	0	0.00	9.08	5	2,232	0.22%
2018/01/30	5	9.17	0	0.00	9.17	5	2,225	0.22%
2018/01/29	2	9.22	0	0.00	9.20	2	2,228	0.09%
2018/01/26	3	9.22	0	0.00	9.22	3	2,226	0.13%
2018/01/22	5	9.16	0	0.00	9.13	5	2,274	0.22%
2018/01/19	10	9.21	0	0.00	9.19	10	2,298	0.44%
2018/01/18	10	9.30	0	0.00	9.28	10	2,288	0.44%
2018/01/17	0	0.00	0.2	9.18	9.28	-0.2	2,282	-0.01%
2018/01/11	0	0.00	9	9.30	9.30	-9	2,250	-0.40%
2018/01/09	11	9.37	0	0.00	9.35	11	2,223	0.49%
2018/01/03	5	9.41	0	0.00	9.37	5	2,195	0.23%
2018/01/02	10	9.40	0	0.00	9.38	10	2,191	0.46%