華東 (8110)-凱基-士林券商分點個股進出

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
14.20
漲跌
▲0.15
漲幅
+1.07%
成交量
1,064張
產業
上市半導體類股▼0.01%
369人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華東 (8110)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	4	14.45	14.45	-4	1,787	-0.22%
2024/12/11	1	15.10	0	0.00	14.90	1	1,768	0.06%
2024/12/06	0	0.00	6	15.55	15.55	-6	1,756	-0.34%
2024/11/21	1	15.60	2	15.73	15.70	-1	1,836	-0.05%
2024/11/20	1	15.65	0	0.00	15.60	1	1,845	0.05%
2024/11/11	10	16.40	0	0.00	16.55	10	1,858	0.54%
2024/10/29	0	0.00	55	16.50	16.45	-55	2,053	-2.68%
2024/10/24	6	17.03	0	0.00	16.90	6	2,076	0.29%
2024/10/23	6	17.50	13	17.45	17.15	-7	2,089	-0.34%
2024/10/22	8	17.40	1	17.30	17.25	7	2,056	0.34%
2024/10/11	1	16.75	0	0.00	16.75	1	2,241	0.04%
2024/10/04	0	0.00	2	16.95	16.90	-2	2,569	-0.08%
2024/10/01	5	17.35	0	0.00	17.20	5	2,797	0.18%
2024/09/30	5	17.45	0	0.00	17.45	5	2,869	0.17%
2024/09/27	2	17.65	0	0.00	17.60	2	2,920	0.07%
2024/09/26	1	18.00	30	17.73	17.75	-29	2,903	-1.00%
2024/09/23	0	0.00	9	17.17	17.00	-9	3,214	-0.28%
2024/09/20	16	17.20	7	17.20	17.10	9	3,569	0.25%
2024/09/18	11	17.18	0	0.00	16.90	11	4,881	0.23%
2024/09/03	15	17.48	0	0.00	17.30	15	6,079	0.25%
2024/08/30	1	17.95	15	18.03	18.05	-14	6,328	-0.22%
2024/08/27	16	17.65	0	0.00	17.70	16	6,471	0.25%
2024/08/26	5	17.75	11	18.00	17.70	-6	6,557	-0.09%
2024/08/23	10	17.35	0	0.00	17.65	10	6,654	0.15%
2024/08/20	12	17.62	0	0.00	17.60	12	6,950	0.17%
2024/08/19	0	0.00	6	17.70	17.65	-6	7,094	-0.08%
2024/08/07	5	16.85	0	0.00	16.90	5	8,529	0.06%
2024/08/06	21	16.30	0	0.00	16.00	21	8,525	0.25%
2024/08/02	0	0.00	5	18.40	18.15	-5	8,459	-0.06%
2024/08/01	10	18.93	0	0.00	18.95	10	8,476	0.12%
2024/07/31	0	0.00	3	18.40	18.35	-3	8,502	-0.04%
2024/07/29	2	18.30	0	0.00	18.05	2	8,680	0.02%
2024/07/22	2	19.05	0	0.00	19.00	2	9,127	0.02%
2024/07/16	2	20.35	0	0.00	20.35	2	9,205	0.02%
2024/07/15	0	0.00	8	20.70	20.60	-8	9,287	-0.09%
2024/07/12	1	21.15	0	0.00	20.85	1	9,363	0.01%
2024/07/10	0	0.00	4	21.50	21.40	-4	9,675	-0.04%
2024/07/05	1	20.95	8	21.48	22.10	-7	9,969	-0.07%
2024/07/04	5	20.99	5	20.80	20.75	0	9,821	0.00%
2024/07/01	35	20.48	3	20.60	20.30	32	9,840	0.33%
2024/06/27	10	21.93	52	22.06	20.95	-42	9,745	-0.43%
2024/06/26	0	0.00	15	22.00	21.00	-15	9,642	-0.16%
2024/06/25	83	22.18	12	21.15	21.40	71	9,518	0.75%
2024/06/24	2	22.53	1	22.75	22.75	1	8,715	0.01%
2024/06/21	0	0.00	1	20.45	20.70	-1	8,348	-0.01%
2024/06/20	21	19.90	28.1	20.49	20.50	-7.1	8,251	-0.09%
2024/06/19	0	0.00	5	19.45	19.45	-5	8,342	-0.06%
2024/06/17	0	0.00	1	19.85	19.90	-1	8,446	-0.01%
2024/06/14	0	0.00	4	19.70	19.80	-4	8,406	-0.05%
2024/06/13	22	19.75	17	19.71	19.75	5	8,328	0.06%
2024/06/12	13	19.71	10	19.31	18.95	3	8,065	0.04%
2024/06/11	2	19.70	0	0.00	19.55	2	7,866	0.03%
2024/06/06	4	19.30	0	0.00	19.15	4	7,880	0.05%
2024/06/05	0.1	18.65	1	18.50	18.50	-0.9	7,679	-0.01%
2024/05/31	1	19.35	0	0.00	19.40	1	8,164	0.01%
2024/05/29	1	19.95	3	20.13	19.85	-2	8,116	-0.02%
2024/05/28	0	0.00	8	19.80	19.90	-8	8,055	-0.10%
2024/05/27	2	19.95	5	19.85	19.90	-3	8,044	-0.04%
2024/05/23	4	19.14	0	0.00	19.25	4	7,944	0.05%
2024/05/22	56	19.99	2	19.95	19.75	54	7,942	0.68%
2024/05/21	1	19.80	59	19.75	20.25	-58	7,760	-0.75%
2024/05/17	2	18.35	2	19.20	18.50	0	8,172	0.00%
2024/05/16	1	19.25	13	19.34	18.95	-12	8,659	-0.14%
2024/05/15	2	18.75	5	18.53	18.85	-3	8,557	-0.04%
2024/05/13	3	17.63	1	17.70	17.65	2	8,390	0.02%
2024/05/06	6	18.59	5	18.20	18.10	1	8,599	0.01%
2024/05/03	0	0.00	4	18.54	18.30	-4	8,917	-0.04%
2024/05/02	4	18.55	3	18.58	18.70	1	9,314	0.01%
2024/04/30	3	18.02	0	0.00	17.95	3	9,346	0.03%
2024/04/29	17	18.83	26	18.97	18.30	-9	9,328	-0.10%
2024/04/24	1	18.40	6	18.50	18.45	-5	8,856	-0.06%
2024/04/22	4	17.20	0	0.00	16.90	4	8,719	0.05%
2024/04/19	1	18.30	1	18.35	17.55	0	8,684	0.00%
2024/04/18	3	18.32	5	18.50	18.05	-2	8,563	-0.02%
2024/04/17	3	18.80	0	0.00	18.80	3	8,462	0.04%
2024/04/16	7	18.17	6	18.70	18.65	1	8,293	0.01%
2024/04/15	4	19.05	5	19.01	18.75	-1	8,065	-0.01%
2024/04/11	0	0.00	4	18.28	18.00	-4	7,622	-0.05%
2024/04/10	0	0.00	1	18.20	18.00	-1	7,554	-0.01%
2024/04/08	0	0.00	8	17.77	17.75	-8	7,483	-0.11%
2024/04/03	1	17.20	1	17.30	17.25	0	7,434	0.00%
2024/04/02	15	17.52	4	17.65	17.40	11	7,423	0.15%
2024/04/01	6	17.71	4	17.79	17.65	2	7,452	0.03%
2024/03/29	10	18.02	6	18.31	17.90	4	7,416	0.05%
2024/03/28	1	17.85	2	17.90	17.85	-1	7,179	-0.01%
2024/03/27	1	17.25	0	0.00	17.25	1	7,086	0.01%
2024/03/26	1	18.10	2	17.90	17.55	-1	7,331	-0.01%
2024/03/25	0	0.00	1	17.80	17.65	-1	7,234	-0.01%
2024/03/22	17	17.88	18	17.78	17.55	-1	7,183	-0.01%
2024/03/21	16	17.05	83	17.18	17.40	-67	6,880	-0.97%
2024/03/20	50	16.35	0	0.00	16.20	50	6,769	0.74%
2024/03/19	1	16.45	3	16.60	16.40	-2	6,941	-0.03%
2024/03/18	0	0.00	10	16.15	16.50	-10	6,949	-0.14%
2024/03/15	6	16.12	0	0.00	16.05	6	6,946	0.09%
2024/03/14	12	16.45	0	0.00	16.45	12	6,937	0.17%
2024/03/13	1	16.85	2	17.20	16.90	-1	6,915	-0.01%
2024/03/12	0	0.00	13	17.25	17.40	-13	6,880	-0.19%
2024/03/11	1	16.60	0	0.00	16.60	1	6,794	0.01%
2024/03/08	1	17.05	1	17.45	16.65	0	6,789	0.00%
2024/03/07	11	17.56	7	18.34	16.95	4	6,702	0.06%
2024/03/06	0	0.00	20	17.57	17.60	-20	6,422	-0.31%
2024/03/05	0	0.00	5	16.92	17.05	-5	6,350	-0.08%
2024/03/04	2	16.88	2	17.15	16.70	0	6,379	0.00%
2024/03/01	2	16.90	0	0.00	16.70	2	6,345	0.03%
2024/02/27	2	16.30	0	0.00	16.35	2	6,301	0.03%
2024/02/23	7	17.15	3	17.28	17.00	4	6,261	0.06%
2024/02/22	51	17.50	8	17.79	17.60	43	6,157	0.70%
2024/02/21	6	17.56	3	17.65	17.50	3	5,969	0.05%
2024/02/20	23	17.98	7	18.30	17.40	16	5,761	0.28%
2024/02/19	17	17.80	15	17.51	17.55	2	5,046	0.04%
2024/02/16	0	0.00	11	16.01	16.20	-11	4,723	-0.23%
2024/02/05	4	15.14	3	15.23	15.25	1	4,744	0.02%
2024/02/02	1	15.50	0	0.00	15.35	1	4,746	0.02%
2024/01/31	3	15.92	1	16.25	15.80	2	4,858	0.04%
2024/01/30	0	0.00	1	16.15	16.05	-1	5,057	-0.02%
2024/01/29	1	16.05	1	16.05	16.20	0	5,165	0.00%
2024/01/26	0	0.00	12	16.87	16.20	-12	5,147	-0.23%
2024/01/25	17	16.29	12	16.18	16.20	5	4,967	0.10%
2024/01/24	3	15.52	12	15.55	15.50	-9	4,668	-0.19%
2024/01/23	5	14.81	9	14.72	14.90	-4	4,690	-0.09%
2024/01/17	0	0.00	1	14.05	14.05	-1	6,333	-0.02%
2024/01/16	0	0.00	2	14.38	14.40	-2	6,759	-0.03%
2024/01/15	0	0.00	4	14.15	14.50	-4	7,024	-0.06%
2024/01/12	11	14.14	1	14.10	14.05	10	7,009	0.14%
2024/01/09	3	14.05	0	0.00	14.00	3	6,975	0.04%
2024/01/08	7	14.17	0	0.00	14.25	7	6,943	0.10%
2024/01/04	0	0.00	10	14.45	14.30	-10	6,899	-0.14%
2024/01/03	4	14.73	0	0.00	14.60	4	6,870	0.06%
2024/01/02	24	15.06	0	0.00	15.00	24	6,805	0.35%
2023/12/28	0	0.00	2	15.48	15.45	-2	6,746	-0.03%
2023/12/27	1	15.35	0	0.00	15.30	1	6,697	0.01%
2023/12/26	0	0.00	12	15.45	15.40	-12	6,619	-0.18%
2023/12/22	15	15.56	16	16.03	15.55	-1	6,591	-0.02%
2023/12/21	2	15.55	7	15.69	15.70	-5	6,456	-0.08%
2023/12/20	0	0.00	2	15.10	15.20	-2	6,158	-0.03%
2023/12/18	1	15.20	0	0.00	15.15	1	6,113	0.02%
2023/12/15	25	15.42	0	0.00	15.40	25	6,079	0.41%
2023/12/14	17	15.46	19	15.48	15.40	-2	5,992	-0.03%
2023/12/12	0	0.00	3	15.05	15.00	-3	5,780	-0.05%
2023/12/08	2	14.75	0	0.00	14.75	2	5,761	0.03%
2023/12/07	2	14.93	0	0.00	14.80	2	5,759	0.03%
2023/12/05	4	15.04	13	15.00	15.00	-9	5,742	-0.16%
2023/12/04	1	15.30	1	15.40	15.25	0	5,764	0.00%
2023/12/01	1	15.50	2	15.43	15.45	-1	5,822	-0.02%
2023/11/30	1	15.15	0	0.00	15.25	1	5,821	0.02%
2023/11/29	8	15.29	9	15.34	15.30	-1	5,902	-0.02%
2023/11/28	0	0.00	1	14.95	14.90	-1	5,861	-0.02%
2023/11/23	2	15.48	0	0.00	15.25	2	5,745	0.03%
2023/11/22	0	0.00	2	15.48	15.50	-2	5,717	-0.03%
2023/11/21	2	15.40	4	15.45	15.30	-2	5,648	-0.04%
2023/11/17	19	15.33	1	15.45	15.35	18	5,560	0.32%
2023/11/16	12	15.28	3	15.28	15.35	9	5,516	0.16%
2023/11/15	2.1	15.37	32	15.35	15.35	-29.9	5,464	-0.55%
2023/11/14	1	15.30	1	15.15	15.20	0	5,230	0.00%
2023/11/13	0	0.00	2	15.23	15.30	-2	5,182	-0.04%
2023/11/10	0	0.00	2	14.75	14.90	-2	5,079	-0.04%
2023/11/09	9	15.02	0	0.00	14.95	9	5,048	0.18%
2023/11/08	26	15.21	11	15.29	15.10	15	5,025	0.30%
2023/11/07	18	15.14	1	15.10	15.10	17	4,872	0.35%
2023/11/06	3	14.87	10	15.09	15.20	-7	4,592	-0.15%
2023/11/03	4	14.78	2	14.70	14.75	2	4,417	0.05%
2023/11/02	6	15.04	2	15.15	14.95	4	4,321	0.09%
2023/11/01	7	14.89	2	14.60	14.70	5	4,137	0.12%
2023/10/31	1	14.95	2	15.35	14.90	-1	3,995	-0.03%
2023/10/30	2	15.85	3	15.48	15.50	-1	3,797	-0.03%
2023/10/27	1	16.05	3	16.35	16.15	-2	3,591	-0.06%
2023/10/26	7	16.49	1	16.20	16.25	6	3,414	0.18%
2023/10/25	3	16.45	87	16.76	16.75	-84	3,051	-2.75%
2023/10/24	1	16.10	19	16.27	16.35	-18	2,186	-0.82%
2023/10/23	20	13.83	43	14.62	14.90	-23	1,744	-1.32%
2023/10/20	10	13.05	0	0.00	13.55	10	1,459	0.69%
2023/10/18	10	13.30	0	0.00	13.10	10	1,449	0.69%
2023/10/16	1	13.40	0	0.00	13.40	1	1,461	0.07%
2023/10/13	0	0.00	1	13.50	13.50	-1	1,479	-0.07%
2023/10/12	71	13.54	0	0.00	13.60	71	1,506	4.71%
2023/10/06	1	13.65	0	0.00	13.65	1	1,524	0.07%
2023/09/28	4	13.36	0	0.00	13.35	4	1,582	0.25%
2023/09/22	1	13.85	0	0.00	13.80	1	1,814	0.06%
2023/09/20	3	14.10	0	0.00	14.10	3	1,896	0.16%
2023/09/19	2	14.50	0	0.00	14.35	2	1,898	0.11%
2023/09/14	0	0.00	2	14.80	14.65	-2	1,931	-0.10%
2023/09/11	0	0.00	1	14.75	14.75	-1	1,955	-0.05%
2023/09/08	3	14.83	2	14.90	14.75	1	1,938	0.05%
2023/09/07	2	14.98	0	0.00	15.15	2	1,912	0.10%
2023/09/06	2	15.13	4	15.11	15.10	-2	1,879	-0.11%
2023/09/04	2	14.65	1	14.65	14.50	1	1,692	0.06%
2023/09/01	0	0.00	2	13.78	14.10	-2	1,559	-0.13%
2023/08/25	0	0.00	1	13.50	13.55	-1	1,620	-0.06%
2023/08/21	2	13.25	0	0.00	13.30	2	1,624	0.12%
2023/08/18	0	0.00	10	13.40	13.30	-10	1,632	-0.61%
2023/08/17	2	13.38	0	0.00	13.40	2	1,634	0.12%
2023/08/14	0	0.00	1	13.00	13.05	-1	1,646	-0.06%
2023/08/02	5	14.10	0	0.00	13.95	5	1,580	0.32%
2023/07/31	2	14.60	5	14.75	14.60	-3	1,571	-0.19%
2023/07/28	2	14.38	1	14.35	14.35	1	1,504	0.07%
2023/07/17	1	13.90	0	0.00	14.05	1	1,477	0.07%
2023/07/10	2	14.05	0	0.00	14.10	2	1,856	0.11%
2023/07/07	3	14.20	10	14.60	14.35	-7	1,868	-0.37%
2023/07/06	10	14.60	2	14.45	14.55	8	1,968	0.41%
2023/07/05	2	14.85	0	0.00	14.75	2	1,949	0.10%
2023/07/04	0	0.00	6	14.77	15.15	-6	1,896	-0.32%
2023/07/03	5	14.45	5	14.61	14.40	0	1,830	0.00%
2023/06/30	12	14.27	12	14.41	14.35	0	1,862	0.00%
2023/06/29	1	14.40	0	0.00	14.30	1	1,926	0.05%
2023/06/20	0	0.00	1	14.20	14.10	-1	1,822	-0.05%
2023/06/07	3	13.98	0	0.00	14.00	3	1,777	0.17%
2023/05/31	0	0.00	5	13.75	13.70	-5	1,958	-0.26%
2023/05/25	0	0.00	5	13.50	13.50	-5	1,927	-0.26%
2023/05/24	0	0.00	1	13.40	13.50	-1	1,934	-0.05%
2023/05/19	1	13.05	1	13.15	13.10	0	1,955	0.00%
2023/05/18	1	13.10	1	13.25	13.20	0	1,965	0.00%
2023/05/15	1	12.60	2	12.75	12.75	-1	1,953	-0.05%
2023/05/12	0	0.00	2	12.68	12.70	-2	1,966	-0.10%
2023/05/11	0	0.00	1	12.55	12.55	-1	1,968	-0.05%
2023/05/10	0	0.00	1	12.85	12.85	-1	1,958	-0.05%
2023/05/09	3	12.95	0	0.00	12.90	3	1,969	0.15%
2023/05/05	3	13.33	2	13.50	13.30	1	1,965	0.05%
2023/05/03	1	13.30	2	13.25	13.30	-1	1,995	-0.05%
2023/04/28	1	13.50	2	13.65	13.50	-1	2,041	-0.05%
2023/04/27	1	13.60	0	0.00	13.40	1	2,038	0.05%
2023/04/26	1	13.15	0	0.00	13.15	1	2,038	0.05%
2023/04/24	0	0.00	1	13.55	13.50	-1	2,016	-0.05%
2023/04/21	9	13.42	0	0.00	13.35	9	2,011	0.45%
2023/04/20	1	13.75	0	0.00	13.70	1	1,984	0.05%
2023/04/19	0	0.00	1	13.90	13.90	-1	1,964	-0.05%
2023/04/17	3	13.95	1	13.95	14.00	2	1,921	0.10%
2023/04/14	5	14.28	0	0.00	14.15	5	1,890	0.26%
2023/04/13	1	14.35	3	14.40	14.15	-2	1,785	-0.11%
2023/04/11	26	13.91	30	13.99	14.10	-4	1,476	-0.27%
2023/04/10	4	13.38	0	0.00	13.45	4	1,358	0.29%
2023/04/06	1	13.80	36	13.92	13.65	-35	1,333	-2.62%
2023/03/31	1	13.65	1	13.65	13.75	0	1,295	0.00%
2023/03/30	1	13.50	2	13.60	13.55	-1	1,196	-0.08%
2023/03/24	0	0.00	1	13.20	13.25	-1	1,081	-0.09%
2023/03/21	30	13.00	0	0.00	13.00	30	1,061	2.83%
2023/03/16	0	0.00	1	12.70	12.60	-1	1,057	-0.09%
2023/03/15	11	13.29	10	13.17	13.00	1	1,051	0.10%
2023/03/14	5	13.00	27	13.04	12.95	-22	1,055	-2.08%
2023/03/10	4	13.23	0	0.00	13.35	4	1,041	0.38%
2023/03/09	1	13.85	1	13.95	13.75	0	1,035	0.00%
2023/03/08	0	0.00	31	14.05	14.10	-31	1,032	-3.00%
2023/03/07	6	13.58	0	0.00	13.80	6	991	0.61%
2023/03/06	5	13.73	0	0.00	13.55	5	977	0.51%
2023/03/03	21	13.07	6	13.25	13.35	15	904	1.66%
2023/02/17	0	0.00	1	12.90	12.85	-1	816	-0.12%
2023/02/06	1	12.60	0	0.00	12.55	1	855	0.12%
2023/02/02	1	12.70	0	0.00	12.70	1	844	0.12%
2023/01/31	0	0.00	1	12.05	12.05	-1	794	-0.13%
2023/01/16	0	0.00	4	11.84	11.85	-4	729	-0.55%
2023/01/10	1	11.70	0	0.00	11.65	1	717	0.14%
2023/01/06	3	11.50	0	0.00	11.60	3	726	0.41%
2023/01/03	0	11.40	0	0.00	11.35	0	758	0.00%
2022/12/19	1	11.95	0	0.00	11.80	1	830	0.12%
2022/12/06	2	12.90	0	0.00	12.65	2	802	0.25%
2022/12/02	0	0.00	2	13.05	13.05	-2	802	-0.25%
2022/11/11	0	0.00	1	12.40	12.45	-1	762	-0.13%
2022/11/04	1	11.85	0	0.00	11.95	1	783	0.13%
2022/11/03	1	11.55	1	11.80	11.85	0	778	0.00%
2022/10/31	1	10.75	1	10.85	10.80	0	729	0.00%
2022/10/06	0	0.00	1	11.95	11.80	-1	731	-0.14%
2022/09/30	0	0.00	5	11.55	11.70	-5	724	-0.69%
2022/09/27	1	11.80	1	11.85	11.90	0	734	0.00%
2022/09/26	0	0.00	3	11.75	11.80	-3	738	-0.41%
2022/09/13	1	13.15	0	0.00	13.15	1	826	0.12%
2022/09/12	0	0.00	1	13.00	13.00	-1	852	-0.12%
2022/09/08	0	0.00	3	12.60	12.65	-3	860	-0.35%
2022/08/31	0	0.00	5	13.50	13.50	-5	855	-0.58%
2022/08/29	0	0.00	30	13.18	13.15	-30	848	-3.54%
2022/08/18	0	0.00	20	13.00	13.05	-20	844	-2.37%
2022/08/16	20	13.30	0	0.00	13.30	20	834	2.40%
2022/08/15	1	13.05	0	0.00	13.15	1	826	0.12%
2022/08/12	30	12.66	1	12.65	12.65	29	802	3.61%
2022/08/09	0	0.00	1	12.30	12.35	-1	834	-0.12%
2022/08/08	0	0.00	1	12.40	12.40	-1	849	-0.12%
2022/08/04	1	11.90	1	12.00	12.05	0	861	0.00%
2022/08/03	1	12.25	0	0.00	12.15	1	863	0.12%
2022/07/27	1	12.40	2	12.50	12.70	-1	891	-0.11%
2022/07/26	0	0.00	1	12.40	12.45	-1	889	-0.11%
2022/07/22	1	12.90	0	0.00	12.80	1	900	0.11%
2022/07/13	0	0.00	1	11.85	11.90	-1	1,002	-0.10%
2022/07/12	1	11.35	0	0.00	11.35	1	1,012	0.10%
2022/07/08	0	0.00	1	12.05	11.95	-1	1,029	-0.10%
2022/07/07	1	11.40	22	11.60	11.70	-21	1,033	-2.03%
2022/07/05	1	11.80	2	11.88	11.90	-1	1,061	-0.09%
2022/07/04	0	0.00	2	11.90	11.55	-2	1,056	-0.19%
2022/06/29	1	12.85	0	0.00	12.80	1	1,051	0.10%
2022/06/23	0	0.00	130	12.62	12.70	-130	1,073	-12.11%	大賣/鉅額交易
2022/06/22	0	0.00	20	12.80	12.65	-20	1,065	-1.88%
2022/06/21	0	0.00	21.2	13.06	13.35	-21.2	1,056	-2.01%
2022/06/20	5	12.85	0	0.00	12.70	5	1,058	0.47%
2022/06/01	70	15.22	0	0.00	15.10	70	1,304	5.36%
2022/05/19	0	0.00	5	14.10	14.65	-5	1,518	-0.33%
2022/05/17	0	0.00	2	14.15	14.35	-2	1,667	-0.12%
2022/05/16	2	13.90	3	14.05	13.90	-1	1,727	-0.06%
2022/05/12	2	13.60	18	13.71	13.50	-16	1,773	-0.90%
2022/05/09	1	14.30	0	0.00	13.90	1	1,846	0.05%
2022/04/27	1	13.95	121	13.88	14.30	-120	2,058	-5.83%	大賣/鉅額交易
2022/04/26	1	15.05	30	14.80	14.85	-29	2,139	-1.36%
2022/04/22	0	0.00	1	15.60	15.60	-1	2,451	-0.04%
2022/04/21	0	0.00	1	16.10	15.90	-1	2,485	-0.04%
2022/04/20	1	15.85	11	16.08	15.85	-10	2,498	-0.40%
2022/04/15	1	15.55	0	0.00	15.50	1	2,550	0.04%
2022/04/14	1	15.60	0	0.00	15.70	1	2,612	0.04%
2022/04/13	1	15.90	1	16.05	15.95	0	2,635	0.00%
2022/04/12	0	15.50	2	15.60	15.45	-2	2,668	-0.07%
2022/04/11	9	15.74	0	0.00	15.55	9	2,728	0.33%
2022/04/08	1	15.80	0	0.00	16.00	1	2,745	0.04%
2022/04/07	6	15.88	0	0.00	15.75	6	2,837	0.21%
2022/04/06	3	16.20	1	16.20	16.25	2	2,881	0.07%
2022/04/01	2	16.35	0.2	16.70	16.50	1.8	3,134	0.06%
2022/03/30	0	0.00	1	17.10	16.90	-1	3,977	-0.03%
2022/03/24	1	16.90	5	17.00	17.00	-4	4,166	-0.10%
2022/03/23	2	17.05	3	17.20	17.15	-1	4,212	-0.02%
2022/03/22	0	0.00	25	16.96	17.10	-25	4,344	-0.58%
2022/03/17	0	0.00	2	16.73	16.75	-2	4,419	-0.05%
2022/03/16	1	16.15	0	0.00	16.20	1	4,426	0.02%
2022/03/09	1	15.95	1	16.10	16.10	0	4,494	0.00%
2022/03/08	6	15.81	0	0.00	15.70	6	4,536	0.13%
2022/03/07	10	16.45	0	0.00	16.30	10	4,532	0.22%
2022/03/02	0.1	17.50	0	0.00	17.55	0.1	4,737	0.00%
2022/03/01	0	0.00	2	17.75	17.60	-2	4,776	-0.04%
2022/02/25	1	17.25	0	0.00	17.25	1	4,795	0.02%
2022/02/24	21.1	17.42	0	0.00	17.15	21.1	4,875	0.43%
2022/02/23	0	0.00	2	18.00	17.95	-2	4,958	-0.04%
2022/02/22	3	17.90	1	17.80	17.85	2	5,165	0.04%
2022/02/21	1	18.40	0	0.00	18.45	1	5,768	0.02%
2022/02/18	1	18.10	17	18.66	18.65	-16	5,789	-0.28%
2022/02/17	12.2	18.57	0	0.00	18.30	12.2	5,786	0.21%
2022/02/16	20	18.48	11	18.11	18.20	9	5,828	0.15%
2022/02/15	4	17.53	0	0.00	17.50	4	5,810	0.07%
2022/02/14	4	17.69	0	0.00	17.85	4	5,839	0.07%
2022/02/11	0	0.00	1	18.30	18.20	-1	5,859	-0.02%
2022/02/10	1	18.05	0	0.00	18.25	1	5,874	0.02%
2022/02/09	1	18.00	2	18.10	18.35	-1	5,874	-0.02%
2022/02/08	20	18.05	11	17.90	17.95	9	5,872	0.15%
2022/01/25	4	17.04	0	0.00	16.95	4	6,090	0.07%
2022/01/24	12	17.49	10	17.25	17.40	2	6,111	0.03%
2022/01/21	5	18.04	0	0.00	17.60	5	6,102	0.08%
2022/01/19	1	18.85	1	18.55	18.30	0	6,029	0.00%
2022/01/18	0	0.00	1	18.65	18.30	-1	5,923	-0.02%
2022/01/17	0	0.00	26	18.49	18.70	-26	5,792	-0.45%
2022/01/14	3	16.90	0	0.00	17.00	3	5,604	0.05%
2022/01/13	10	17.20	0	0.00	17.25	10	5,622	0.18%
2022/01/12	1	17.25	0	0.00	17.25	1	5,638	0.02%
2022/01/11	2	17.40	0.2	17.60	17.45	1.9	5,636	0.03%
2022/01/07	1	17.60	0	0.00	17.55	1	5,626	0.02%
2022/01/05	2	18.10	0	0.00	18.10	2	5,620	0.04%
2022/01/04	1	18.20	10	18.35	18.20	-9	5,612	-0.16%
2022/01/03	5	18.55	0	0.00	18.55	5	5,556	0.09%
2021/12/30	0	0.00	20	18.65	18.85	-20	5,564	-0.36%
2021/12/29	11	19.09	0	0.00	18.95	11	5,495	0.20%
2021/12/28	90	19.76	2	19.70	19.05	88	5,477	1.61%
2021/12/27	244.2	20.17	91	20.40	20.10	153.2	5,271	2.91%	大買/鉅額交易
2021/12/24	1	18.75	26	19.26	19.50	-25	4,698	-0.53%
2021/12/23	2	18.60	25	18.75	18.55	-23	4,500	-0.51%
2021/12/22	0	0.00	2	18.45	18.50	-2	4,578	-0.04%
2021/12/20	2	18.20	0	0.00	18.20	2	4,484	0.04%
2021/12/17	0	0.00	1	18.55	18.40	-1	4,499	-0.02%
2021/12/16	0	0.00	12	18.52	18.65	-12	4,483	-0.27%
2021/12/14	4	17.85	0	0.00	17.70	4	4,420	0.09%
2021/12/13	0	0.00	1	18.50	18.30	-1	4,403	-0.02%
2021/12/10	1	18.25	2	18.38	18.30	-1	4,402	-0.02%
2021/12/09	3	18.28	4	18.40	18.25	-1	4,429	-0.02%
2021/12/08	26	18.15	0	0.00	18.15	26	4,410	0.59%
2021/12/07	3	18.20	1	18.20	18.30	2	4,432	0.05%
2021/12/06	1	18.10	0	0.00	18.20	1	4,482	0.02%
2021/12/03	0	0.00	1	18.45	18.45	-1	4,514	-0.02%
2021/12/02	1	18.25	0	0.00	18.10	1	4,569	0.02%
2021/12/01	0	0.00	18	18.58	18.65	-18	4,629	-0.39%
2021/11/30	26	18.19	20	18.30	18.30	6	4,779	0.13%
2021/11/29	9	16.87	5	17.70	17.75	4	4,816	0.08%
2021/11/26	7	17.69	3	17.70	17.55	4	4,833	0.08%
2021/11/25	7	18.39	0	0.00	18.25	7	4,814	0.15%
2021/11/24	0	0.00	3	18.62	18.65	-3	4,837	-0.06%
2021/11/23	6	18.62	12	18.58	18.50	-6	4,990	-0.12%
2021/11/22	18	19.33	15	19.46	19.25	3	4,963	0.06%
2021/11/19	31	19.44	8	19.10	19.10	23	4,922	0.47%
2021/11/18	4	19.93	19	20.19	19.50	-15	4,768	-0.31%
2021/11/17	4	18.53	0	0.00	18.45	4	4,203	0.10%
2021/11/16	1	18.45	0	0.00	18.50	1	4,242	0.02%
2021/11/15	0	0.00	6	18.33	18.45	-6	4,265	-0.14%
2021/11/12	16	17.95	0	0.00	17.75	16	4,365	0.37%
2021/11/11	2	17.88	0	0.00	18.05	2	4,444	0.05%
2021/11/09	2	17.75	2	17.73	17.80	0	4,636	0.00%
2021/11/08	1	17.45	0	0.00	17.45	1	4,694	0.02%
2021/11/05	2	17.40	1	17.50	17.50	1	4,867	0.02%
2021/11/04	1	17.85	0	0.00	17.65	1	5,098	0.02%
2021/11/03	2	17.45	1	17.75	17.70	1	5,344	0.02%
2021/11/01	0	0.00	5	17.75	17.55	-5	6,775	-0.07%
2021/10/28	1	17.35	0	0.00	17.30	1	7,346	0.01%
2021/10/25	1	16.90	0	0.00	17.30	1	8,588	0.01%
2021/10/18	0	0.00	2	16.80	16.95	-2	9,591	-0.02%
2021/10/15	0	0.00	5	16.85	16.85	-5	9,853	-0.05%
2021/10/14	0	0.00	4	16.35	16.55	-4	10,201	-0.04%
2021/10/13	3	15.85	0	0.00	15.75	3	10,355	0.03%
2021/10/12	5	16.33	0	0.00	16.40	5	10,875	0.05%
2021/10/07	0	0.00	19	16.87	16.85	-19	13,238	-0.14%
2021/10/05	2	15.55	34	16.40	16.55	-32	14,739	-0.22%
2021/10/01	9	16.67	0	0.00	16.50	9	17,409	0.05%
2021/09/30	0	0.00	1	17.15	17.15	-1	17,904	-0.01%
2021/09/29	1	17.00	0	0.00	16.85	1	18,505	0.01%
2021/09/28	10	18.00	0	0.00	17.90	10	18,610	0.05%
2021/09/24	0	0.00	5	18.10	17.95	-5	18,799	-0.03%
2021/09/22	5	17.69	0	0.00	17.60	5	19,074	0.03%
2021/09/16	1	18.90	0	0.00	18.35	1	19,495	0.01%
2021/09/14	20	18.80	0	0.00	18.75	20	20,235	0.10%
2021/09/09	5	19.45	8	19.43	19.40	-3	21,040	-0.01%
2021/09/08	1	19.90	0	0.00	19.15	1	21,106	0.00%
2021/09/07	5	19.50	5	19.45	19.80	0	21,095	0.00%
2021/09/06	11	20.51	16	20.05	19.90	-5	21,078	-0.02%
2021/09/02	10	20.00	0	0.00	20.00	10	21,276	0.05%
2021/09/01	20	20.79	10	20.75	21.05	10	21,158	0.05%
2021/08/30	1	20.05	37	20.00	19.95	-36	21,169	-0.17%
2021/08/27	26	19.93	16	20.27	19.55	10	21,136	0.05%
2021/08/25	0	0.00	12	19.48	19.20	-12	21,058	-0.06%
2021/08/24	0	0.00	10	18.60	18.60	-10	21,077	-0.05%
2021/08/23	0	0.00	1	18.80	18.90	-1	21,120	0.00%
2021/08/20	0	0.00	1	18.10	18.00	-1	21,130	0.00%
2021/08/19	13	18.67	0	0.00	18.00	13	21,096	0.06%
2021/08/18	0	0.00	13	18.83	19.30	-13	21,212	-0.06%
2021/08/17	21	18.86	0	0.00	18.30	21	21,097	0.10%
2021/08/16	1	19.75	0	0.00	19.25	1	21,026	0.00%
2021/08/13	5	20.40	6	20.56	19.85	-1	20,888	0.00%
2021/08/12	13	20.75	13	20.80	20.65	0	20,811	0.00%
2021/08/11	11	20.83	6	21.38	20.80	5	20,782	0.02%
2021/08/10	34	22.03	10	22.60	21.95	24	20,676	0.12%
2021/08/09	10	23.25	0	0.00	23.00	10	20,524	0.05%
2021/08/06	24	23.91	5	24.01	24.10	19	20,378	0.09%
2021/08/05	20	24.60	14.1	23.84	25.10	5.9	20,009	0.03%
2021/08/04	13	23.13	1	23.25	23.25	12	19,211	0.06%
2021/08/03	0	0.00	3	23.00	22.90	-3	18,999	-0.02%
2021/08/02	11	22.95	7	23.16	22.80	4	18,859	0.02%
2021/07/30	21	21.57	23	21.92	22.20	-2	18,468	-0.01%
2021/07/29	1	20.60	4	20.91	21.15	-3	18,201	-0.02%
2021/07/28	15	20.39	7	20.43	20.40	8	18,105	0.04%
2021/07/27	12	21.73	1	21.30	21.20	11	18,316	0.06%
2021/07/26	9	22.33	20	22.26	22.10	-11	18,320	-0.06%
2021/07/23	5	21.98	5	22.17	21.85	0	18,349	0.00%
2021/07/22	3	22.50	13	22.50	22.00	-10	18,486	-0.05%
2021/07/21	8	22.29	9	22.13	21.75	-1	18,327	-0.01%
2021/07/20	17	22.26	11	22.14	21.95	6	18,385	0.03%
2021/07/19	3	22.20	6	22.08	22.30	-3	18,488	-0.02%
2021/07/16	10.1	22.16	31	22.17	21.75	-20.9	19,265	-0.11%
2021/07/15	57	21.33	43	21.57	21.30	14	19,377	0.07%
2021/07/14	75	25.10	56	23.78	23.40	19	18,818	0.10%
2021/07/13	23	25.03	35	25.96	26.00	-12	17,686	-0.07%
2021/07/12	5	22.89	18	23.42	23.65	-13	17,034	-0.08%
2021/07/09	205	20.65	204	20.78	21.50	1	16,245	0.01%	大買/大賣/
2021/07/08	22	20.34	58	20.56	21.00	-36	14,448	-0.25%
2021/07/07	43	19.27	64	19.38	19.10	-21	13,828	-0.15%
2021/07/06	125	19.30	112	19.32	19.50	13	13,772	0.09%	大買/大賣/
2021/07/05	1	18.60	5	18.41	18.60	-4	13,548	-0.03%
2021/07/02	2	17.60	5	17.93	17.95	-3	13,461	-0.02%
2021/07/01	14	18.06	4	18.00	18.00	10	13,521	0.07%
2021/06/30	4	18.08	5.6	18.48	18.70	-1.6	13,709	-0.01%
2021/06/29	6	18.33	7	18.41	18.15	-1	13,944	-0.01%
2021/06/28	2	18.53	3	18.58	18.65	-1	13,952	-0.01%
2021/06/25	11	18.45	13	18.63	18.50	-2	13,831	-0.01%
2021/06/24	53	17.86	333	18.04	18.70	-280	13,575	-2.06%	大賣/鉅額交易
2021/06/23	362	17.43	217	17.67	17.60	145	13,054	1.11%	大買/大賣/鉅額交易
2021/06/22	7	17.23	2.1	16.96	17.00	4.9	13,076	0.04%
2021/06/21	0	0.00	146	17.40	17.45	-146	13,040	-1.12%	大賣/鉅額交易
2021/06/18	82.1	17.07	72	17.13	17.05	10.1	12,844	0.08%
2021/06/17	0	0.00	3	16.55	16.45	-3	12,402	-0.02%
2021/06/16	6	15.92	1	15.85	15.85	5	12,513	0.04%
2021/06/15	1	16.05	1	16.25	16.20	0	12,660	0.00%
2021/06/11	7	16.11	23	16.28	16.20	-16	12,629	-0.13%
2021/06/10	36.4	16.68	33	16.70	16.55	3.4	12,661	0.03%
2021/06/09	4	16.19	1	15.90	15.85	3	12,246	0.02%
2021/06/08	1	15.70	5	15.84	15.90	-4	12,179	-0.03%
2021/06/07	10	16.03	6	16.38	15.75	4	12,167	0.03%
2021/06/03	0	0.00	5	15.88	15.90	-5	12,048	-0.04%
2021/06/02	42	15.74	0	0.00	15.60	42	11,991	0.35%
2021/06/01	0	0.00	10	16.03	16.00	-10	12,012	-0.08%
2021/05/31	1	15.05	1	15.25	15.30	0	11,964	0.00%
2021/05/28	32	15.06	8	15.06	15.05	24	11,988	0.20%
2021/05/27	0	0.00	1	14.55	14.55	-1	11,976	-0.01%
2021/05/26	61	15.07	20	14.98	14.70	41	12,054	0.34%
2021/05/25	10	14.58	5	14.50	14.55	5	11,987	0.04%
2021/05/24	6	13.74	6	13.92	13.85	0	12,001	0.00%
2021/05/21	0	0.00	0	13.60	13.55	0	12,046	0.00%
2021/05/19	1	13.50	2	13.38	13.70	-1	12,228	-0.01%
2021/05/18	3	12.72	2	12.65	13.35	1	12,283	0.01%
2021/05/17	3	12.25	2	12.85	12.25	1	12,288	0.01%
2021/05/14	13	13.80	2	13.60	13.60	11	12,220	0.09%
2021/05/13	7	13.33	15	13.71	14.20	-8	12,038	-0.07%
2021/05/12	19	14.74	95	14.55	13.60	-76	11,886	-0.64%
2021/05/11	10	15.58	2	15.25	14.85	8	11,702	0.07%
2021/05/10	7	16.30	2	16.30	16.25	5	11,609	0.04%
2021/05/07	3	16.88	7	16.91	16.95	-4	11,620	-0.03%
2021/05/06	26	16.31	22	16.59	16.05	4	11,413	0.04%
2021/05/05	14	16.11	4	16.30	16.00	10	11,232	0.09%
2021/05/04	62	17.13	38	17.25	16.30	24	11,190	0.21%
2021/05/03	79	17.34	4	17.29	17.00	75	10,815	0.69%
2021/04/29	82	18.68	4	18.83	18.60	78	10,650	0.73%
2021/04/28	6	18.69	107	18.98	19.20	-101	10,672	-0.95%	大賣/鉅額交易
2021/04/27	36	18.87	6	19.23	18.90	30	10,473	0.29%
2021/04/26	34.1	18.96	115	19.57	18.90	-80.9	10,328	-0.78%	大賣/
2021/04/23	13	18.84	108	19.39	18.70	-95	10,046	-0.95%	大賣/
2021/04/22	15	19.08	76	19.63	19.20	-61	9,620	-0.63%
2021/04/21	53	17.98	44.1	18.42	18.55	8.9	8,852	0.10%
2021/04/20	11.1	15.94	16	16.19	16.90	-4.9	8,317	-0.06%
2021/04/19	36	16.02	34	15.84	15.95	2	8,089	0.02%
2021/04/16	3	15.12	12	15.25	15.15	-9	7,763	-0.12%
2021/04/15	11	14.80	0	0.00	14.75	11	7,704	0.14%
2021/04/14	4	14.79	4	14.65	14.65	0	7,702	0.00%
2021/04/13	27	15.69	2	15.60	15.05	25	7,736	0.32%
2021/04/12	5	15.76	45	15.92	16.05	-40	7,628	-0.52%
2021/04/09	0	0.00	23	15.31	15.75	-23	7,261	-0.32%
2021/04/08	1	14.70	11	14.80	14.80	-10	6,995	-0.14%
2021/04/07	5	14.30	1	14.65	14.70	4	6,996	0.06%
2021/04/06	55	14.62	5	14.57	14.55	50	6,988	0.72%
2021/04/01	5	14.65	21	14.62	14.75	-16	7,059	-0.23%
2021/03/31	1	14.15	10	14.20	14.05	-9	6,855	-0.13%
2021/03/26	10	13.75	10	13.70	13.65	0	7,349	0.00%
2021/03/25	7	13.89	25	14.08	13.70	-18	7,503	-0.24%
2021/03/24	10	13.85	11	13.92	14.00	-1	7,266	-0.01%
2021/03/23	8	13.39	0	0.00	13.40	8	7,145	0.11%
2021/03/22	1	13.60	2	13.65	13.70	-1	7,123	-0.01%
2021/03/19	32	13.56	30	13.65	13.65	2	7,106	0.03%
2021/03/18	1	13.55	81	13.67	13.75	-80	6,924	-1.16%
2021/03/15	0	0.00	2	13.05	13.00	-2	6,878	-0.03%
2021/03/11	0	0.00	13.1	13.05	13.10	-13.1	7,326	-0.18%
2021/03/09	3	12.70	0	0.00	12.85	3	7,751	0.04%
2021/03/08	10	13.15	0	0.00	12.90	10	8,290	0.12%
2021/03/05	10	13.05	0	0.00	13.05	10	8,495	0.12%
2021/03/04	16	13.50	4	13.40	13.40	12	8,603	0.14%
2021/03/03	5	13.90	0	0.00	13.80	5	8,716	0.06%
2021/03/02	0	0.00	6	13.87	13.75	-6	8,625	-0.07%
2021/02/26	23	13.69	11	13.85	13.70	12	8,606	0.14%
2021/02/25	11	13.85	6	14.03	14.05	5	8,624	0.06%
2021/02/24	4	14.13	0	0.00	13.75	4	8,554	0.05%
2021/02/23	10	14.05	10	14.05	14.05	0	8,562	0.00%
2021/02/22	1	14.40	0	0.00	14.00	1	8,477	0.01%
2021/02/19	0	0.00	0	13.80	13.95	0	8,356	0.00%
2021/02/18	11	13.45	5	13.52	13.75	6	8,348	0.07%
2021/02/17	0	0.00	4	13.33	13.25	-4	8,242	-0.05%
2021/02/04	1	12.85	1	12.90	12.90	0	8,148	0.00%
2021/02/03	15	13.00	10	13.05	12.90	5	8,314	0.06%
2021/02/01	10	12.40	0	0.00	12.75	10	8,316	0.12%
2021/01/29	20	12.95	20	13.15	12.70	0	8,235	0.00%
2021/01/27	1	13.10	0	0.00	12.85	1	8,102	0.01%
2021/01/26	33	13.23	0	0.00	12.95	33	8,095	0.41%
2021/01/25	0	0.00	3	13.55	13.50	-3	8,100	-0.04%
2021/01/21	23	13.46	21	13.58	13.15	2	8,115	0.02%
2021/01/20	1	12.65	0	0.00	12.70	1	8,025	0.01%
2021/01/19	0	0.00	2	13.10	13.30	-2	8,060	-0.02%
2021/01/18	4	12.75	3	12.72	12.70	1	8,580	0.01%
2021/01/15	1	13.20	0	0.00	13.00	1	8,975	0.01%
2021/01/13	0	0.00	13	13.37	13.60	-13	8,715	-0.15%
2021/01/12	8	12.99	15	12.93	12.85	-7	8,635	-0.08%
2021/01/11	7	12.86	2	12.98	12.95	5	8,580	0.06%
2021/01/08	6	13.28	0	0.00	13.10	6	8,516	0.07%
2021/01/07	1	13.40	0	0.00	13.25	1	8,497	0.01%
2021/01/06	20	13.40	0	0.00	13.40	20	8,475	0.24%
2021/01/05	1	13.30	2	13.43	13.40	-1	8,276	-0.01%
2021/01/04	13	13.52	2	13.35	13.35	11	8,233	0.13%
2020/12/31	5	13.97	5	13.95	13.80	0	8,113	0.00%
2020/12/30	13	13.80	10	14.10	14.00	3	7,971	0.04%
2020/12/29	53	14.32	3	13.90	13.90	50	7,829	0.64%
2020/12/28	12	14.49	18	14.56	14.35	-6	7,680	-0.08%
2020/12/25	3	13.97	7	14.15	14.05	-4	7,262	-0.06%
2020/12/24	8	13.88	13	14.10	14.00	-5	7,058	-0.07%
2020/12/23	115	13.81	141	13.98	14.00	-26	6,905	-0.38%	大買/大賣/
2020/12/22	0	0.00	7	13.55	13.35	-7	6,455	-0.11%
2020/12/21	15	13.50	33	13.43	13.55	-18	6,360	-0.28%
2020/12/18	19	12.99	3	12.95	12.95	16	6,178	0.26%
2020/12/16	31	13.25	1	13.25	13.10	30	6,160	0.49%
2020/12/15	5	13.45	8	13.19	12.95	-3	6,137	-0.05%
2020/12/14	10	13.40	21	13.45	13.35	-11	6,107	-0.18%
2020/12/11	2	13.00	12	13.22	13.05	-10	6,051	-0.17%
2020/12/10	11	13.40	30	13.65	13.35	-19	5,947	-0.32%
2020/12/09	12	13.57	24	13.66	13.85	-12	5,851	-0.21%
2020/12/08	4	13.60	17	13.66	13.60	-13	5,759	-0.23%
2020/12/07	36	13.81	5	14.40	13.70	31	5,644	0.55%
2020/12/04	46	13.63	49	13.68	13.60	-3	5,293	-0.06%
2020/12/03	44	13.24	5	13.26	13.10	39	5,020	0.78%
2020/12/02	16	13.63	13	13.85	13.60	3	4,891	0.06%
2020/12/01	17	12.70	23	12.82	13.05	-6	4,359	-0.14%
2020/11/30	18	12.26	30	12.12	12.45	-12	4,620	-0.26%
2020/11/27	10	11.95	10	11.87	11.85	0	4,411	0.00%
2020/11/26	0	0.00	2	11.58	11.60	-2	4,242	-0.05%
2020/11/25	8	11.42	20	11.50	11.45	-12	4,204	-0.29%
2020/11/24	20	11.70	5	11.81	11.55	15	4,142	0.36%
2020/11/23	0	0.00	143	11.40	11.45	-143	4,008	-3.57%	大賣/鉅額交易
2020/11/20	140	11.28	10	11.25	11.25	130	3,912	3.32%	大買/鉅額交易
2020/11/19	10	11.10	0	0.00	11.15	10	3,797	0.26%
2020/11/18	2	11.05	0	0.00	11.10	2	3,773	0.05%
2020/11/17	4	11.15	8	11.34	11.10	-4	3,755	-0.11%
2020/11/12	31	10.95	0	0.00	10.85	31	3,673	0.84%
2020/11/11	5	11.24	5	11.21	11.20	0	3,692	0.00%
2020/11/10	0	0.00	4	11.06	11.15	-4	3,583	-0.11%
2020/11/09	1	10.75	3	10.68	10.70	-2	3,488	-0.06%
2020/11/06	0	0.00	1	10.60	10.55	-1	3,477	-0.03%
2020/11/02	4	10.40	0	0.00	10.40	4	3,410	0.12%
2020/10/30	17	10.96	15	10.77	10.70	2	3,367	0.06%
2020/10/28	4	11.23	1	11.20	11.00	3	3,250	0.09%
2020/10/27	2	11.25	8	11.50	11.30	-6	3,152	-0.19%
2020/10/26	21	11.41	38.1	11.76	11.65	-17.1	3,011	-0.57%
2020/10/23	30	10.77	34	10.76	10.90	-4	2,411	-0.17%
2020/10/21	10	10.20	10	10.15	10.25	0	1,977	0.00%
2020/10/19	2	10.15	1	10.10	10.00	1	1,975	0.05%
2020/10/16	0	0.00	1	9.96	9.96	-1	1,962	-0.05%
2020/10/15	1	10.10	0	0.00	10.05	1	1,969	0.05%
2020/09/28	10	10.10	0	0.00	10.00	10	1,983	0.50%
2020/09/23	2	10.15	2	10.15	10.15	0	2,000	0.00%
2020/09/21	1	10.55	0	0.00	10.50	1	1,989	0.05%
2020/09/18	0	0.00	58	10.31	10.40	-58	1,947	-2.98%
2020/09/17	0	0.00	2	10.25	10.30	-2	1,934	-0.10%
2020/09/16	2	10.15	0	0.00	10.20	2	1,932	0.10%
2020/09/14	3	10.25	0	0.00	10.15	3	1,924	0.16%
2020/09/11	2	10.10	2	10.15	10.15	0	1,925	0.00%
2020/09/09	0	0.00	1	10.30	10.25	-1	1,946	-0.05%
2020/09/08	13	10.23	2	10.15	10.15	11	1,942	0.57%
2020/09/07	42	10.45	1	10.35	10.35	41	1,924	2.13%
2020/09/04	10	10.40	10	10.35	10.50	0	1,976	0.00%
2020/09/03	2	10.50	9	10.46	10.65	-7	1,933	-0.36%
2020/09/02	2	9.90	2	9.95	9.91	0	1,427	0.00%
2020/09/01	4	9.88	4	9.95	9.95	0	1,476	0.00%
2020/08/31	2	9.90	2	9.96	9.96	0	1,476	0.00%
2020/08/27	0	0.00	10	9.98	10.00	-10	1,472	-0.68%
2020/08/26	0	0.00	1	9.97	9.89	-1	1,466	-0.07%
2020/08/25	2	9.63	2	9.82	9.77	0	1,487	0.00%
2020/08/21	10	9.45	10	9.40	9.50	0	1,542	0.00%
2020/08/20	6	9.46	0	0.00	9.32	6	1,620	0.37%
2020/08/17	2	10.15	5	10.10	10.05	-3	1,568	-0.19%
2020/08/06	5	9.71	0	0.00	9.70	5	1,464	0.34%
2020/08/05	32	9.81	29	9.81	9.84	3	1,469	0.20%
2020/07/31	2	9.67	0	0.00	9.67	2	1,486	0.13%
2020/07/30	0	0.00	62	9.53	9.65	-62	1,517	-4.08%
2020/07/28	0	0.00	1	9.51	9.33	-1	1,602	-0.06%
2020/07/27	5	9.74	0	0.00	9.56	5	1,686	0.30%
2020/07/24	16	9.82	21	9.82	9.86	-5	1,701	-0.29%
2020/07/23	35	10.22	17	10.26	9.99	18	1,829	0.98%
2020/07/14	10	9.93	0	0.00	9.93	10	1,805	0.55%
2020/07/13	25	9.97	27	10.00	10.05	-2	1,817	-0.11%
2020/07/10	7	9.97	0	0.00	9.91	7	1,881	0.37%
2020/07/08	2	10.35	1	10.35	10.30	1	1,842	0.05%
2020/07/07	12	10.25	10	10.25	10.20	2	1,829	0.11%
2020/07/03	21	10.23	23	10.26	10.30	-2	1,869	-0.11%
2020/07/02	0	0.00	1	10.05	10.05	-1	1,812	-0.06%
2020/06/17	3	9.99	3	9.99	9.99	0	1,837	0.00%
2020/06/10	3	10.00	0	0.00	10.00	3	1,825	0.16%
2020/06/08	20	10.25	23	10.28	10.10	-3	1,916	-0.16%
2020/06/03	0	0.00	0.1	10.05	10.05	-0.1	1,893	-0.01%
2020/06/02	3	9.95	0	0.00	9.92	3	1,887	0.16%
2020/06/01	0	0.00	3	10.25	10.00	-3	1,882	-0.16%
2020/05/28	13	10.20	10	10.25	9.96	3	1,866	0.16%
2020/05/27	10	9.85	10	9.94	10.40	0	1,833	0.00%
2020/05/25	2	9.48	2	9.44	9.44	0	1,774	0.00%
2020/05/22	0	0.00	1	9.57	9.47	-1	1,784	-0.06%
2020/05/15	1	9.93	0	0.00	9.90	1	1,836	0.05%
2020/05/13	0	0.00	1	10.20	10.20	-1	1,827	-0.05%
2020/05/06	1	10.35	1	10.30	10.30	0	1,781	0.00%
2020/05/05	12	10.50	11	10.59	10.35	1	1,755	0.06%
2020/04/28	0	0.00	3	10.27	10.30	-3	1,635	-0.18%
2020/04/27	0	0.00	4	9.59	9.97	-4	1,537	-0.26%
2020/04/17	1	9.51	1	9.70	9.50	0	1,692	0.00%
2020/04/16	11	9.43	0	0.00	9.53	11	1,676	0.66%
2020/04/15	22	9.48	23	9.67	9.66	-1	1,670	-0.06%
2020/04/13	31	9.08	0	0.00	9.08	31	1,622	1.91%
2020/04/09	0	0.00	2	8.98	9.00	-2	1,668	-0.12%
2020/04/08	12	8.76	13	8.98	9.05	-1	1,692	-0.06%
2020/04/07	2	8.25	3	8.52	8.60	-1	1,641	-0.06%
2020/03/31	23	7.96	0	0.00	7.89	23	1,649	1.39%
2020/03/27	30	7.95	0	0.00	7.94	30	1,743	1.72%
2020/03/26	13	7.78	5	7.71	7.82	8	1,743	0.46%
2020/03/24	1	7.20	0	0.00	7.20	1	1,779	0.06%
2020/03/19	12	6.75	0	0.00	6.52	12	2,059	0.58%
2020/03/18	3	7.36	0	0.00	7.24	3	2,055	0.15%
2020/03/17	10	7.48	0	0.00	7.50	10	2,061	0.49%
2020/03/16	15	7.95	0	0.00	7.73	15	2,086	0.72%
2020/03/10	20	9.80	0	0.00	9.93	20	2,060	0.97%
2020/03/03	8	10.50	8	10.60	10.45	0	2,300	0.00%
2020/03/02	0	0.00	10	10.10	10.20	-10	2,326	-0.43%
2020/02/24	14	10.52	4	10.55	10.55	10	2,571	0.39%
2020/02/20	0	0.00	20	10.80	10.85	-20	2,699	-0.74%
2020/02/19	5	10.80	0	0.00	10.80	5	2,860	0.17%
2020/02/18	16	10.79	8	11.00	10.75	8	2,862	0.28%
2020/02/17	3	10.90	0	0.00	10.90	3	2,833	0.11%
2020/02/05	10	11.10	0	0.00	11.10	10	2,821	0.35%
2020/02/03	1	10.25	0	0.00	10.45	1	2,767	0.04%
2020/01/31	0	0.00	1	11.20	11.05	-1	2,749	-0.04%
2020/01/30	21	11.03	0	0.00	11.00	21	2,723	0.77%
2020/01/20	2	12.05	22	12.05	12.05	-20	2,678	-0.75%
2020/01/16	20	11.95	5	11.95	11.75	15	2,549	0.59%
2020/01/14	0	0.00	3	11.50	11.45	-3	2,440	-0.12%
2020/01/13	1	11.45	1	11.40	11.40	0	2,433	0.00%
2020/01/09	12	11.20	3	11.25	11.25	9	2,433	0.37%
2020/01/08	1	11.05	1	11.30	11.05	0	2,443	0.00%
2020/01/07	1	11.05	0	0.00	11.05	1	2,424	0.04%
2020/01/06	2	11.10	0	0.00	11.15	2	2,399	0.08%
2020/01/03	123	11.55	3	11.38	11.35	120	2,382	5.04%	大買/鉅額交易
2020/01/02	21	11.70	1	12.00	11.75	20	2,340	0.85%
2019/12/31	44	11.65	4	11.70	11.65	40	2,289	1.75%
2019/12/30	43	11.65	3	11.70	11.70	40	2,278	1.76%
2019/12/26	6	11.80	0	0.00	11.80	6	2,248	0.27%
2019/12/25	0	0.00	6	12.06	11.85	-6	2,227	-0.27%
2019/12/24	5	11.85	0	0.00	11.65	5	2,163	0.23%
2019/12/23	0	0.00	5	11.95	11.95	-5	2,129	-0.23%
2019/12/20	11	11.99	5	11.90	11.90	6	2,111	0.28%
2019/12/19	7	12.05	7	12.15	12.05	0	2,095	0.00%
2019/12/17	10	11.80	16	11.85	12.00	-6	1,958	-0.31%
2019/12/16	0	0.00	1	11.55	11.65	-1	1,778	-0.06%
2019/12/13	6	11.53	1	11.40	11.40	5	1,753	0.29%
2019/12/11	0	0.00	5	11.75	11.65	-5	1,687	-0.30%
2019/12/10	1	11.45	5	11.44	11.45	-4	1,639	-0.24%
2019/12/06	3	11.10	1	11.25	11.25	2	1,565	0.13%
2019/12/04	0	0.00	34	11.18	11.30	-34	1,534	-2.22%
2019/12/02	7	10.91	4	11.10	11.00	3	1,482	0.20%
2019/11/28	28	11.10	0	0.00	11.15	28	1,348	2.08%
2019/11/26	0	0.00	7	10.96	11.10	-7	1,232	-0.57%
2019/11/25	5	10.35	6	10.40	10.50	-1	1,044	-0.10%
2019/11/22	11	10.67	5	10.46	10.40	6	1,025	0.58%
2019/11/21	0	0.00	2	10.13	10.20	-2	962	-0.21%
2019/11/20	3	10.47	3	10.50	10.35	0	929	0.00%
2019/11/19	8	10.39	16	10.66	10.40	-8	877	-0.91%
2019/11/18	2	10.05	41	10.54	10.60	-39	786	-4.96%
2019/11/14	2	9.59	0	0.00	9.63	2	621	0.32%
2019/11/05	1	9.49	0	0.00	9.58	1	586	0.17%
2019/11/04	0	0.00	43	9.45	9.57	-43	586	-7.33%
2019/10/29	3	9.29	0	0.00	9.30	3	590	0.51%
2019/10/24	0	0.00	3	9.38	9.39	-3	724	-0.41%
2019/10/21	2	9.25	2	9.31	9.32	0	854	0.00%
2019/10/18	4	9.25	0	0.00	9.22	4	868	0.46%
2019/10/17	0	0.00	3	9.41	9.38	-3	865	-0.35%
2019/10/09	5	9.20	1	9.22	9.19	4	1,050	0.38%
2019/10/04	3	9.26	0	0.00	9.28	3	1,174	0.26%
2019/09/27	3	9.47	0	0.00	9.40	3	1,193	0.25%
2019/09/25	1	9.58	0	0.00	9.63	1	1,187	0.08%
2019/09/23	0	0.00	3	9.76	9.77	-3	1,190	-0.25%
2019/09/19	1	9.59	0	0.00	9.60	1	1,193	0.08%
2019/09/16	2	9.50	5	9.49	9.50	-3	1,201	-0.25%
2019/09/11	3	9.53	0	0.00	9.53	3	1,212	0.25%
2019/09/10	0	0.00	1	9.56	9.60	-1	1,220	-0.08%
2019/09/09	0	0.00	2	9.80	9.67	-2	1,219	-0.16%
2019/09/06	0	0.00	5	9.85	9.88	-5	1,222	-0.41%
2019/09/05	1	9.80	0	0.00	9.80	1	1,218	0.08%
2019/09/04	0	0.00	3	9.64	9.70	-3	1,207	-0.25%
2019/09/02	0	0.00	1	9.51	9.63	-1	1,200	-0.08%
2019/08/30	0	0.00	3	9.52	9.45	-3	1,194	-0.25%
2019/08/29	1	9.36	0	0.00	9.36	1	1,189	0.08%
2019/08/21	0	0.00	2	9.53	9.55	-2	1,181	-0.17%
2019/08/19	10	9.43	10	9.44	9.54	0	1,182	0.00%
2019/08/15	3	9.27	0	0.00	9.23	3	1,183	0.25%
2019/08/13	1	9.50	0	0.00	9.50	1	1,195	0.08%
2019/08/08	2	9.75	1	9.80	9.77	1	1,204	0.08%
2019/08/07	1	9.70	0	0.00	9.70	1	1,214	0.08%
2019/08/02	2	9.94	0	0.00	9.91	2	1,234	0.16%
2019/08/01	1	10.40	5	10.40	10.20	-4	1,229	-0.33%
2019/07/31	0	0.00	6	10.45	10.40	-6	1,217	-0.49%
2019/07/30	10	10.50	1	10.70	10.50	9	1,233	0.73%
2019/07/29	21	10.75	20	10.78	10.85	1	1,219	0.08%
2019/07/26	38	10.56	38	10.60	10.55	0	1,170	0.00%
2019/07/24	8	10.60	11	10.67	10.50	-3	1,102	-0.27%
2019/07/23	3	10.30	10	10.20	10.30	-7	1,024	-0.68%
2019/07/19	0	0.00	3	10.30	10.35	-3	1,004	-0.30%
2019/07/18	3	10.20	0	0.00	10.20	3	992	0.30%
2019/07/17	0	0.00	130	10.21	10.25	-130	990	-13.13%	大賣/鉅額交易
2019/07/16	121	10.46	7	10.53	10.50	114	990	11.51%	大買/鉅額交易
2019/07/12	6	9.78	0	0.00	9.82	6	876	0.68%
2019/07/11	0	0.00	23	9.81	9.87	-23	995	-2.31%
2019/07/05	8	9.44	0	0.00	9.42	8	931	0.86%
2019/06/25	0	0.00	1	9.13	9.13	-1	1,001	-0.10%
2019/06/24	0	0.00	10	9.17	9.17	-10	1,000	-1.00%
2019/06/21	5	9.30	0	0.00	9.23	5	1,000	0.50%
2019/06/17	4	9.23	0	0.00	9.22	4	1,028	0.39%
2019/06/14	5	9.30	0	0.00	9.29	5	1,032	0.48%
2019/06/11	0	0.00	1	9.48	9.48	-1	1,055	-0.09%
2019/05/29	3	9.37	0	0.00	9.58	3	1,080	0.28%
2019/05/21	10	9.70	0	0.00	9.65	10	1,141	0.88%
2019/05/20	3	9.75	0	0.00	9.62	3	1,133	0.26%
2019/05/09	5	11.25	0	0.00	11.20	5	1,256	0.40%
2019/04/22	10	11.70	0	0.00	11.65	10	1,287	0.78%
2019/04/19	10	11.55	15	11.63	11.65	-5	1,295	-0.39%
2019/04/17	16	11.68	15	11.72	11.65	1	1,278	0.08%
2019/04/10	0	0.00	3	11.47	11.50	-3	1,164	-0.26%
2019/03/28	0	0.00	1	10.75	10.70	-1	1,206	-0.08%
2019/03/22	15	11.55	10	11.80	11.40	5	1,218	0.41%
2019/03/21	5	11.15	0	0.00	11.25	5	1,185	0.42%
2019/02/19	0	0.00	1	11.60	11.60	-1	1,426	-0.07%
2019/02/18	0	0.00	2	11.70	11.65	-2	1,441	-0.14%
2019/02/14	8	12.13	9	12.06	12.00	-1	1,424	-0.07%
2019/02/13	12	11.14	10	11.15	11.55	2	1,301	0.15%
2019/02/11	2	11.10	0	0.00	10.90	2	1,294	0.15%
2019/01/29	0	0.00	1	11.40	11.40	-1	1,315	-0.08%
2019/01/28	20	11.40	0	0.00	11.40	20	1,336	1.50%
2019/01/16	0	0.00	13	11.10	11.15	-13	1,516	-0.86%
2018/12/24	5	10.80	1	10.75	10.80	4	1,493	0.27%
2018/12/14	0	0.00	2	10.68	10.70	-2	1,465	-0.14%
2018/12/13	2	10.75	3	10.82	10.80	-1	1,464	-0.07%
2018/12/12	0	0.00	1	10.55	10.55	-1	1,438	-0.07%
2018/12/11	0	0.00	4	10.40	10.35	-4	1,453	-0.28%
2018/12/06	0	0.00	1	10.30	10.30	-1	1,461	-0.07%
2018/12/05	1	10.70	0	0.00	10.65	1	1,465	0.07%
2018/12/04	13	11.00	0	0.00	10.90	13	1,482	0.88%
2018/12/03	2	10.95	1	11.10	11.05	1	1,515	0.07%
2018/11/20	2	10.33	0	0.00	10.55	2	1,599	0.13%
2018/11/07	10	10.45	10	10.45	10.45	0	1,666	0.00%
2018/11/02	10	10.85	10	10.95	10.65	0	1,686	0.00%
2018/11/01	20	10.48	20	10.55	10.50	0	1,631	0.00%
2018/10/25	27	9.80	27	9.87	9.60	0	1,721	0.00%
2018/10/11	0	0.00	3	10.50	10.40	-3	2,004	-0.15%
2018/09/11	2	12.35	0	0.00	12.45	2	2,821	0.07%
2018/09/04	3	13.40	0	0.00	13.60	3	2,768	0.11%
2018/08/27	10	13.25	10	13.30	13.25	0	3,209	0.00%
2018/08/15	0.2	14.00	0	0.00	12.60	0.2	3,810	0.01%
2018/08/14	0.5	13.95	0	0.00	12.90	0.5	3,853	0.01%
2018/08/13	2	12.65	4	12.80	12.70	-2	3,995	-0.05%
2018/08/10	1	13.65	0	0.00	13.45	1	3,962	0.03%
2018/08/08	0	0.00	1	13.90	13.75	-1	4,233	-0.02%
2018/08/07	4	13.85	69	13.85	13.80	-65	4,374	-1.49%
2018/08/06	68	13.65	0	0.00	13.70	68	4,393	1.55%
2018/08/02	0	0.00	4	13.55	13.45	-4	4,554	-0.09%
2018/07/30	10	13.75	10	13.75	13.65	0	4,710	0.00%
2018/07/27	1	13.90	0	0.00	14.00	1	4,692	0.02%
2018/07/26	4	14.80	8	14.80	14.75	-4	4,562	-0.09%
2018/07/25	7	14.75	0	0.00	14.70	7	4,455	0.16%
2018/07/20	1	14.75	0	0.00	14.55	1	4,416	0.02%
2018/07/18	1	14.65	0	0.00	14.60	1	4,431	0.02%
2018/07/16	4	14.90	0	0.00	14.85	4	4,414	0.09%
2018/07/13	2	14.88	180	14.91	15.00	-178	4,300	-4.14%	大賣/鉅額交易
2018/07/12	0	0.00	60	14.53	14.55	-60	4,116	-1.46%
2018/07/10	40	14.23	0	0.00	14.25	40	4,072	0.98%
2018/07/09	200	14.27	0	0.00	14.30	200	4,065	4.92%	大買/鉅額交易
2018/07/05	7	14.20	10	14.32	14.25	-3	4,020	-0.07%
2018/07/04	0	0.00	5	14.56	14.40	-5	4,010	-0.12%
2018/07/03	17	14.82	26	14.74	14.55	-9	4,026	-0.22%
2018/07/02	27	14.44	29	14.68	14.75	-2	3,914	-0.05%
2018/06/27	1	13.75	0	0.00	13.70	1	3,715	0.03%
2018/06/22	0	0.00	1	14.00	14.00	-1	3,887	-0.03%
2018/06/21	16	14.25	0	0.00	14.20	16	3,873	0.41%
2018/06/14	0	0.00	2	14.88	14.65	-2	3,948	-0.05%
2018/06/13	1	14.75	0	0.00	14.75	1	4,218	0.02%
2018/06/12	2	14.88	1	14.85	14.85	1	4,300	0.02%
2018/06/08	15	15.42	14	15.50	15.20	1	4,315	0.02%
2018/06/07	21	15.30	1	15.60	15.25	20	4,481	0.45%
2018/06/04	0	0.00	2	14.75	14.60	-2	4,285	-0.05%
2018/06/01	5	14.65	0	0.00	14.55	5	4,327	0.12%
2018/05/31	0	0.00	1	15.10	14.75	-1	4,316	-0.02%
2018/05/30	1	14.90	4	14.93	14.90	-3	4,279	-0.07%
2018/05/29	193	15.17	177	15.30	15.15	16	4,204	0.38%	大買/大賣/
2018/05/28	12	14.93	10	14.90	14.95	2	3,982	0.05%
2018/05/25	0	0.00	13	14.78	14.60	-13	3,927	-0.33%
2018/05/24	21	14.62	14	14.73	14.70	7	3,843	0.18%
2018/05/23	1	14.25	0	0.00	14.30	1	3,775	0.03%
2018/05/22	1	14.15	0	0.00	14.25	1	3,928	0.03%
2018/05/21	3	14.45	1	14.40	14.40	2	3,924	0.05%
2018/05/18	0	0.00	1	14.05	14.10	-1	3,784	-0.03%
2018/05/16	1	14.40	29	14.35	14.40	-28	3,738	-0.75%
2018/05/15	8	14.11	10	14.05	13.95	-2	3,581	-0.06%
2018/05/14	31	14.28	24	14.35	14.45	7	3,515	0.20%
2018/05/11	18	14.23	18	14.40	14.00	0	3,410	0.00%
2018/05/10	25	13.90	21	13.86	13.95	4	3,287	0.12%
2018/05/09	1	13.65	0	0.00	13.65	1	3,326	0.03%
2018/05/08	10	13.75	15	13.83	13.60	-5	3,343	-0.15%
2018/05/07	2	13.90	5	13.80	13.85	-3	3,269	-0.09%
2018/04/26	2	12.55	0	0.00	12.40	2	3,241	0.06%
2018/04/19	10	13.40	0	0.00	13.40	10	3,352	0.30%
2018/04/17	2	13.68	0	0.00	13.45	2	3,373	0.06%
2018/04/16	1	13.90	0	0.00	13.90	1	3,410	0.03%
2018/04/13	0	0.00	3	14.10	14.00	-3	3,520	-0.09%
2018/04/11	1	13.95	1	14.10	13.85	0	3,719	0.00%
2018/04/10	1	14.00	0	0.00	14.00	1	3,726	0.03%
2018/04/09	4	13.98	2	13.90	13.90	2	3,748	0.05%
2018/04/03	0	0.00	40	14.11	14.10	-40	3,736	-1.07%
2018/04/02	1	14.35	1	14.50	14.30	0	3,760	0.00%
2018/03/30	21	14.45	1	14.70	14.35	20	3,827	0.52%
2018/03/29	1	14.45	0	0.00	14.45	1	4,068	0.02%
2018/03/28	12	14.49	87	14.44	14.40	-75	4,099	-1.83%
2018/03/27	86	14.61	1	14.80	14.80	85	4,039	2.10%
2018/03/23	0	0.00	2	13.90	13.85	-2	3,986	-0.05%
2018/03/22	6	14.43	1	14.35	14.35	5	3,976	0.13%
2018/03/21	2	14.55	16	14.61	14.55	-14	3,990	-0.35%
2018/03/20	11	14.66	17	14.66	14.65	-6	3,994	-0.15%
2018/03/19	10	15.20	13	14.96	14.90	-3	3,996	-0.08%
2018/03/16	9	14.84	7	14.81	14.80	2	3,730	0.05%
2018/03/15	10	14.74	0	0.00	14.60	10	3,655	0.27%
2018/03/14	13	14.73	10	14.83	14.85	3	3,681	0.08%
2018/03/13	30	14.85	16	14.76	14.80	14	3,651	0.38%
2018/03/09	10	14.50	0	0.00	14.30	10	3,460	0.29%
2018/03/08	7	14.25	11	14.16	14.20	-4	3,452	-0.12%
2018/03/05	4	13.93	0	0.00	13.70	4	3,593	0.11%
2018/02/23	3	14.20	7	14.23	14.25	-4	3,939	-0.10%
2018/02/22	14	14.03	51	13.95	14.15	-37	3,995	-0.93%
2018/02/21	41	13.14	0	0.00	13.30	41	3,942	1.04%
2018/02/12	1	12.45	3	12.55	12.60	-2	4,103	-0.05%
2018/02/08	2	12.98	0	0.00	12.90	2	4,378	0.05%
2018/02/07	19	13.22	0	0.00	13.10	19	4,470	0.43%
2018/02/06	3	13.53	2	12.80	12.80	1	4,548	0.02%
2018/02/05	1	14.00	1	14.15	14.20	0	4,563	0.00%
2018/02/02	9	14.64	9	14.83	14.60	0	4,689	0.00%
2018/02/01	3	14.72	2	14.95	15.00	1	4,965	0.02%
2018/01/31	2	14.50	2	14.30	14.30	0	5,329	0.00%
2018/01/22	1	14.75	0	0.00	14.70	1	8,938	0.01%
2018/01/18	0	0.00	2	15.00	14.85	-2	9,399	-0.02%
2018/01/17	0	0.00	12	14.97	15.00	-12	9,616	-0.12%
2018/01/16	2	14.90	0	0.00	15.15	2	9,631	0.02%
2018/01/12	0	0.00	10	15.00	15.00	-10	9,930	-0.10%
2018/01/11	0	0.00	3	14.90	14.90	-3	9,973	-0.03%
2018/01/10	10	14.78	7	14.75	14.75	3	10,051	0.03%
2018/01/09	1	15.05	2	15.05	15.00	-1	10,047	-0.01%
2018/01/08	4	15.65	10	16.20	15.40	-6	10,005	-0.06%
2018/01/05	0	0.00	5	16.45	16.45	-5	10,024	-0.05%
2018/01/04	10	16.28	1	16.30	16.35	9	10,003	0.09%
2018/01/03	5	16.34	3	16.25	16.25	2	10,019	0.02%