華泰 (2329)-富邦-左營券商分點個股進出

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
59.8
漲跌
▼1.0
漲幅
-1.64%
成交量
5,494張
產業
上市半導體類股▲1.21%
617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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/05/23	2.1	60.01	6	60.10	59.80	-4	19,963	-0.02%
2024/05/22	39	61.46	4	61.27	60.80	35	22,286	0.16%
2024/05/21	59.1	61.46	81	61.77	61.30	-21.9	24,543	-0.09%
2024/05/20	13	60.69	3.1	61.77	60.30	9.9	25,990	0.04%
2024/05/17	8	59.29	8	60.00	60.50	0	26,972	0.00%
2024/05/16	21	61.20	20	62.21	59.60	1	28,806	0.00%
2024/05/15	8	59.43	3	59.73	59.10	5	29,717	0.02%
2024/05/14	3	58.47	8	58.60	58.90	-5	30,736	-0.02%
2024/05/13	5	58.44	84	58.24	58.20	-79	31,225	-0.25%
2024/05/10	20	59.49	8	59.09	59.00	12	31,826	0.04%
2024/05/09	37	60.66	21	60.24	59.60	16	32,183	0.05%
2024/05/08	5	61.18	2	61.00	61.00	3	32,508	0.01%
2024/05/07	7	61.41	11	61.34	61.60	-4	33,032	-0.01%
2024/05/06	3.3	61.34	3.4	61.42	60.90	-0.1	33,190	0.00%
2024/05/03	21.2	61.99	0	0.00	61.70	21.2	33,592	0.06%
2024/05/02	6	62.43	3	62.80	62.80	3	34,018	0.01%
2024/04/30	4	64.35	6	64.20	64.10	-2	34,288	-0.01%
2024/04/29	5	64.70	8.3	64.70	64.70	-3.3	34,831	-0.01%
2024/04/26	4	63.53	1	63.70	62.90	3	36,360	0.01%
2024/04/25	6	62.72	4.3	62.64	62.60	1.7	37,672	0.00%
2024/04/24	16	62.56	9.2	62.56	62.50	6.8	38,074	0.02%
2024/04/23	6	59.40	11.3	59.74	60.10	-5.3	38,862	-0.01%
2024/04/22	30.7	60.74	26.1	60.67	58.40	4.6	39,794	0.01%
2024/04/19	40	64.98	12	65.48	64.60	28	39,505	0.07%
2024/04/18	31.1	69.14	15	68.02	67.60	16	39,578	0.04%
2024/04/17	19	68.09	56.2	69.16	70.10	-37.2	39,749	-0.09%
2024/04/16	18.2	65.73	9	67.30	63.80	9.2	39,760	0.02%
2024/04/15	8.1	67.25	10.2	68.20	68.70	-2	39,849	-0.01%
2024/04/12	30.1	68.63	27.1	68.43	67.70	3	39,702	0.01%
2024/04/11	113.1	70.05	84.1	69.77	69.20	29	39,507	0.07%	大買/
2024/04/10	38	68.47	56.7	68.77	69.70	-18.7	38,744	-0.05%
2024/04/09	20.1	65.53	0	0.00	64.80	20.1	37,946	0.05%
2024/04/08	19.3	66.58	11	66.36	66.30	8.3	37,819	0.02%
2024/04/03	2.8	65.09	10	65.17	65.20	-7.2	37,746	-0.02%
2024/04/02	4.1	65.87	2	66.60	65.50	2.1	37,755	0.01%
2024/04/01	0.2	66.60	6	66.62	66.10	-5.8	37,832	-0.02%
2024/03/29	1	65.70	5	65.70	65.60	-4	37,807	-0.01%
2024/03/28	8	66.19	46	66.44	65.40	-38	37,812	-0.10%
2024/03/27	1.4	66.30	3	66.27	66.40	-1.6	37,778	0.00%
2024/03/26	71.2	66.23	30	66.15	65.90	41.2	37,839	0.11%
2024/03/25	15	68.56	6	68.77	68.20	9	37,583	0.02%
2024/03/22	31	69.36	33.5	69.52	68.70	-2.5	37,745	-0.01%
2024/03/21	18	69.59	25	69.12	68.60	-7	37,517	-0.02%
2024/03/20	69.1	69.05	74.1	69.15	69.20	-5.1	37,717	-0.01%
2024/03/19	92	69.26	57.1	68.70	68.60	34.9	37,982	0.09%
2024/03/18	59.1	68.69	50.8	69.49	71.00	8.3	37,687	0.02%
2024/03/15	33	65.29	21.5	65.46	65.00	11.5	37,075	0.03%
2024/03/14	34.1	65.85	33	64.90	64.90	1.1	37,195	0.00%
2024/03/13	52.6	66.86	43.5	66.26	66.20	9.1	37,689	0.02%
2024/03/12	31	67.92	7	67.94	67.80	24	37,976	0.06%
2024/03/11	14.2	68.39	12	68.23	68.00	2.2	38,606	0.01%
2024/03/08	32.1	69.27	25.9	68.63	67.30	6.2	39,814	0.02%
2024/03/07	27.2	69.19	49.1	68.58	68.30	-21.9	41,145	-0.05%
2024/03/06	21.1	71.34	15.8	70.84	70.10	5.3	42,862	0.01%
2024/03/05	31	71.61	13	71.65	71.40	18	45,935	0.04%
2024/03/04	26.3	72.35	27	71.76	71.00	-0.7	47,851	0.00%
2024/03/01	52.1	72.27	47.7	72.68	71.40	4.4	49,003	0.01%
2024/02/29	77	73.03	32.3	72.87	72.40	44.7	48,764	0.09%
2024/02/27	52.2	72.35	67.1	72.14	71.90	-14.9	48,072	-0.03%
2024/02/26	41.8	75.24	19.6	75.14	74.20	22.2	47,394	0.05%
2024/02/23	101.1	82.00	262.1	79.25	77.10	-161	46,942	-0.34%	大買/大賣/鉅額交易
2024/02/22	117.2	84.26	79	83.80	82.80	38.2	44,967	0.08%	大買/
2024/02/21	22.1	78.61	170	78.27	81.60	-147.9	42,907	-0.34%	大賣/鉅額交易
2024/02/20	185	75.32	86.5	74.92	74.20	98.5	41,744	0.24%	大買/
2024/02/19	134	74.35	117.5	73.94	74.90	16.5	42,514	0.04%	大買/大賣/
2024/02/16	18.3	74.18	32	76.22	77.40	-13.7	41,516	-0.03%
2024/02/15	21	68.69	37	68.95	70.40	-16	41,053	-0.04%
2024/02/05	31	64.75	25	64.34	64.00	6	40,532	0.01%
2024/02/02	79	64.81	49.3	64.89	64.60	29.7	40,662	0.07%
2024/02/01	53	64.19	43.5	64.43	64.10	9.5	41,656	0.02%
2024/01/31	47	63.33	70	63.63	63.70	-23	43,155	-0.05%
2024/01/30	16	62.49	18	62.67	63.50	-2	42,833	0.00%
2024/01/29	20	60.35	25	60.65	61.20	-5	42,493	-0.01%
2024/01/26	114.1	62.10	66.5	60.45	60.50	47.6	42,731	0.11%	大買/
2024/01/25	74.6	62.63	93.1	63.28	63.20	-18.5	42,491	-0.04%
2024/01/24	125	62.85	109	62.94	62.70	16	42,048	0.04%	大買/大賣/
2024/01/23	90.1	63.50	64	62.73	62.70	26.1	41,855	0.06%
2024/01/22	162	64.43	155.2	64.07	64.40	6.8	41,336	0.02%	大買/大賣/
2024/01/19	37.5	62.23	70.4	62.47	62.20	-32.9	39,919	-0.08%
2024/01/18	119.2	59.68	109	59.16	58.90	10.2	38,710	0.03%	大買/大賣/
2024/01/17	100.3	60.26	60	60.85	59.80	40.3	38,324	0.11%
2024/01/16	49	60.07	59.3	59.96	60.30	-10.3	37,521	-0.03%
2024/01/15	51	57.62	26	57.90	57.90	25	36,513	0.07%
2024/01/12	52	56.82	44	57.42	57.40	8	36,359	0.02%
2024/01/11	81	56.04	84	57.07	57.50	-3	35,996	-0.01%
2024/01/10	14	55.20	13	55.42	55.70	1	35,326	0.00%
2024/01/09	10	54.07	17.1	54.27	53.50	-7.1	34,873	-0.02%
2024/01/08	5	53.04	3	53.10	53.00	2	34,613	0.01%
2024/01/05	28	53.91	18	53.47	54.20	10	34,721	0.03%
2024/01/04	5	53.20	8	53.59	52.50	-3	34,824	-0.01%
2024/01/03	11	53.44	26	53.30	53.30	-15	35,051	-0.04%
2024/01/02	6	54.07	0	0.00	54.00	6	35,501	0.02%
2023/12/29	1.1	54.68	4	54.30	54.50	-2.9	35,582	-0.01%
2023/12/28	27	54.73	0	0.00	54.20	27	35,657	0.08%
2023/12/27	28	55.58	17	54.86	54.70	11	35,887	0.03%
2023/12/26	4	55.38	1	55.80	55.60	3	36,254	0.01%
2023/12/25	4	55.55	23	55.27	55.10	-19	36,387	-0.05%
2023/12/22	7	55.64	18	55.56	55.20	-11	36,387	-0.03%
2023/12/21	6.1	55.24	21	55.25	55.20	-14.9	36,415	-0.04%
2023/12/20	9	56.81	24	56.55	56.60	-15	36,337	-0.04%
2023/12/19	25.1	56.47	17	56.78	56.40	8.1	36,401	0.02%
2023/12/18	4	58.33	3	58.37	57.60	1	36,228	0.00%
2023/12/15	21.3	60.28	43	59.01	58.50	-21.7	36,250	-0.06%
2023/12/14	20.1	61.49	6	61.20	60.60	14.1	35,925	0.04%
2023/12/13	6	61.17	13	61.32	61.60	-7	35,431	-0.02%
2023/12/12	17	60.93	17	61.49	60.20	0	35,312	0.00%
2023/12/11	11	60.72	11	61.15	60.50	0	35,038	0.00%
2023/12/08	27	61.70	25	61.18	60.60	2	34,812	0.01%
2023/12/07	57	62.51	27.2	61.84	61.50	29.8	34,263	0.09%
2023/12/06	84	63.51	85.1	62.61	62.30	-1.1	33,966	0.00%
2023/12/05	169	63.63	166	62.61	63.70	3	33,394	0.01%	大買/大賣/
2023/12/04	89	65.84	89	65.29	64.90	0	32,104	0.00%
2023/12/01	100	61.52	127	61.39	64.00	-27	30,362	-0.09%	大賣/
2023/11/30	165.1	59.18	172	59.38	59.30	-6.9	28,309	-0.02%	大買/大賣/
2023/11/29	78	55.54	81.8	57.03	58.30	-3.8	25,051	-0.02%
2023/11/28	40	51.22	90	51.15	53.00	-50	23,339	-0.21%
2023/11/27	4	48.81	14	48.23	48.25	-10	22,453	-0.04%
2023/11/24	1.1	47.88	1	47.80	47.80	0.1	22,408	0.00%
2023/11/22	16	48.58	20	48.87	49.10	-4	23,064	-0.02%
2023/11/21	42	49.61	37	48.94	48.85	5	23,155	0.02%
2023/11/20	31	48.70	46	48.92	49.05	-15	23,552	-0.06%
2023/11/17	55	48.05	89	48.41	48.60	-34	23,882	-0.14%
2023/11/16	194	50.10	185	49.80	47.60	9	23,936	0.04%	大買/大賣/
2023/11/15	75	49.74	72.1	49.21	48.90	2.9	22,601	0.01%
2023/11/14	40.1	48.38	13	48.39	48.40	27.1	23,267	0.12%
2023/11/13	28	47.57	29.5	47.74	47.80	-1.5	23,355	-0.01%
2023/11/10	20	46.23	38	46.74	47.10	-18	23,826	-0.08%
2023/11/09	83.5	47.10	81	46.43	46.40	2.5	23,355	0.01%
2023/11/08	58	47.18	100.8	47.74	49.00	-42.8	21,885	-0.20%
2023/11/07	16	44.36	10	44.46	44.55	6	20,088	0.03%
2023/11/06	12	44.11	16	44.45	44.35	-4	20,325	-0.02%
2023/11/03	74	44.85	74	44.55	44.15	0	20,374	0.00%
2023/11/02	32	43.50	27	43.66	43.55	5	20,298	0.02%
2023/11/01	2	41.80	4	41.76	42.05	-2	20,381	-0.01%
2023/10/31	51	43.13	49	41.55	41.40	2	20,638	0.01%
2023/10/30	55	42.57	49	43.07	43.15	6	20,820	0.03%
2023/10/27	68	43.27	50.3	42.73	42.60	17.7	21,039	0.08%
2023/10/26	15	43.26	14	43.65	43.40	1	23,202	0.00%
2023/10/25	5.3	42.91	6	43.05	42.50	-0.7	25,412	0.00%
2023/10/24	7	43.06	40	42.80	43.40	-33	26,472	-0.12%
2023/10/23	1	41.20	2.3	42.07	42.25	-1.3	28,862	0.00%
2023/10/20	6	41.50	16	41.73	41.65	-10	29,178	-0.03%
2023/10/19	20	41.53	0	0.00	41.35	20	30,498	0.07%
2023/10/18	45	41.53	22	41.81	41.40	23	31,343	0.07%
2023/10/17	0	0.00	7	43.08	42.55	-7	31,695	-0.02%
2023/10/16	56	42.28	58	42.54	42.60	-2	32,822	-0.01%
2023/10/13	45	43.83	40	43.25	43.30	5	34,618	0.01%
2023/10/12	34	44.11	46	44.34	44.20	-12	35,274	-0.03%
2023/10/11	120	44.06	105	43.45	43.50	15	35,856	0.04%	大買/大賣/
2023/10/06	62	43.99	18	44.47	43.70	44	36,649	0.12%
2023/10/05	9	43.51	13	43.79	43.20	-4	36,354	-0.01%
2023/10/04	9	43.02	2	42.95	43.00	7	36,541	0.02%
2023/10/03	15	43.58	23	44.00	43.70	-8	36,799	-0.02%
2023/10/02	66	43.65	46.4	43.89	43.65	19.6	36,713	0.05%
2023/09/28	2	42.40	8	41.93	42.00	-6	36,905	-0.02%
2023/09/27	3	40.97	3	41.25	41.30	0	37,408	0.00%
2023/09/26	9	41.39	1.1	41.85	41.00	7.9	37,954	0.02%
2023/09/25	2.1	41.45	0	0.00	41.55	2.1	38,175	0.01%
2023/09/22	7	41.33	3	41.52	41.75	4	38,225	0.01%
2023/09/21	3	40.52	3	40.65	40.75	0	38,127	0.00%
2023/09/20	32	42.07	12	41.97	41.40	20	38,057	0.05%
2023/09/19	3	41.73	6	41.73	41.55	-3	37,914	-0.01%
2023/09/18	1.3	41.78	1	42.00	41.65	0.3	37,833	0.00%
2023/09/15	48	42.31	44.1	42.85	42.80	4	37,744	0.01%
2023/09/14	66.1	42.48	70	42.55	42.45	-4	37,609	-0.01%
2023/09/13	66	41.56	61.1	41.74	41.75	5	37,516	0.01%
2023/09/12	30.1	42.53	28	41.86	41.80	2.1	37,445	0.01%
2023/09/11	51	43.05	122	42.31	42.45	-71	37,416	-0.19%	大賣/
2023/09/08	59	44.92	56	44.42	44.25	3	37,217	0.01%
2023/09/07	14	45.19	18	45.82	45.90	-4	37,063	-0.01%
2023/09/06	77	45.59	67.3	45.48	45.35	9.7	36,937	0.03%
2023/09/05	30	44.34	49.4	44.94	45.05	-19.4	36,983	-0.05%
2023/09/04	68.3	44.35	59.4	44.10	44.25	8.9	36,919	0.02%
2023/09/01	130.1	46.43	59	45.30	45.00	71.1	36,767	0.19%	大買/
2023/08/31	48	45.83	62	46.56	47.30	-14	36,176	-0.04%
2023/08/30	37	45.17	38.1	45.18	44.90	-1.1	35,617	0.00%
2023/08/29	64.1	44.56	50	44.31	44.25	14.1	35,377	0.04%
2023/08/28	57	43.43	91.5	43.24	43.35	-34.5	35,034	-0.10%
2023/08/25	87.7	45.40	92	44.83	44.85	-4.3	34,620	-0.01%
2023/08/24	41	46.71	42.2	46.82	45.85	-1.2	34,453	0.00%
2023/08/23	114	45.99	90.8	45.80	45.95	23.2	33,826	0.07%	大買/
2023/08/22	23.6	47.34	21.2	47.28	46.65	2.5	33,226	0.01%
2023/08/21	70.3	47.18	70.5	46.37	46.20	-0.3	32,652	0.00%
2023/08/18	118	49.10	65	48.65	47.40	53	32,034	0.17%	大買/
2023/08/17	67.2	47.73	26	47.86	48.05	41.2	30,405	0.14%
2023/08/16	56	47.54	21	48.35	48.90	35	29,604	0.12%
2023/08/15	1.3	46.42	6	46.73	46.80	-4.7	28,593	-0.02%
2023/08/14	8.2	45.99	1	46.15	45.25	7.2	28,431	0.03%
2023/08/11	17	45.51	13	45.44	45.40	4	28,255	0.01%
2023/08/10	11.3	44.37	39	43.96	43.80	-27.7	28,089	-0.10%
2023/08/09	36	48.46	24	48.11	48.10	12	27,736	0.04%
2023/08/08	39	49.91	6	49.63	50.60	33	27,426	0.12%
2023/08/07	7	48.59	21.8	48.64	49.15	-14.8	27,056	-0.05%
2023/08/04	15	45.14	7	46.07	47.00	8	26,718	0.03%
2023/08/02	6	43.41	76	41.70	43.20	-70	26,388	-0.27%
2023/08/01	4.1	45.06	8.1	45.53	45.60	-4	26,018	-0.02%
2023/07/31	182.1	47.49	208	46.04	44.95	-26	25,697	-0.10%	大買/大賣/
2023/07/28	167.1	46.62	143.3	46.35	48.20	23.8	23,253	0.10%	大買/大賣/
2023/07/27	13	42.60	49.5	42.92	43.85	-36.5	20,763	-0.18%
2023/07/26	210	40.80	154	40.67	39.90	56	19,539	0.29%	大買/大賣/
2023/07/25	3	38.78	23	39.04	39.05	-20	16,965	-0.12%
2023/07/24	63	34.11	48	34.50	35.50	15	16,570	0.09%
2023/07/21	59	31.85	91.5	30.97	32.30	-32.5	15,148	-0.21%
2023/07/20	76.3	30.85	45	30.78	30.70	31.3	14,276	0.22%
2023/07/19	98.7	31.53	58.2	31.11	30.80	40.6	13,783	0.29%
2023/07/18	42	32.15	53	32.82	33.25	-11	12,585	-0.09%
2023/07/17	17	29.71	19	30.08	30.25	-2	10,657	-0.02%
2023/07/14	45	29.52	34	29.51	30.45	11	9,851	0.11%
2023/07/13	39.2	29.57	38.5	29.43	29.00	0.7	9,083	0.01%
2023/07/12	21	28.10	8	27.88	28.10	13	8,336	0.16%
2023/07/11	1	28.35	8	28.03	28.00	-7	8,194	-0.09%
2023/07/10	7	27.87	24	27.88	27.65	-17	8,027	-0.21%
2023/07/07	6	26.85	0.1	26.80	26.60	5.9	8,024	0.07%
2023/07/06	62	28.07	10	28.13	27.50	52	7,774	0.67%
2023/07/05	10	27.10	16	27.26	27.55	-6	7,076	-0.08%
2023/07/04	9	25.91	6	25.98	25.90	3	6,408	0.05%
2023/07/03	4	24.18	4	24.71	24.30	0	5,833	0.00%
2023/06/28	1	23.00	0	0.00	22.80	1	5,557	0.02%
2023/06/20	0	0.00	1	23.30	23.20	-1	5,728	-0.02%
2023/06/19	0	0.00	25	23.28	23.25	-25	5,695	-0.44%
2023/06/15	0	0.00	23	23.63	23.90	-23	5,535	-0.42%
2023/06/14	5	24.25	10	23.92	24.20	-5	5,410	-0.09%
2023/06/12	0	0.00	11.1	22.98	22.95	-11.1	5,123	-0.22%
2023/06/09	21.1	23.10	3	23.15	23.00	18.1	5,023	0.36%
2023/06/08	1	22.55	28	22.38	22.50	-27	4,730	-0.57%
2023/06/07	0	0.00	1	22.25	22.05	-1	4,611	-0.02%
2023/06/06	0	0.00	6	21.71	21.90	-6	4,569	-0.13%
2023/06/05	1	21.80	5	21.77	21.65	-4	4,642	-0.09%
2023/06/01	10	21.30	1	21.25	20.95	9	4,403	0.20%
2023/05/31	0	0.00	1	20.95	21.15	-1	4,377	-0.02%
2023/05/30	23	21.12	53	20.90	20.70	-30	4,251	-0.71%
2023/05/29	20	20.75	5	20.00	20.55	15	4,031	0.37%
2023/05/26	1	19.50	8	19.70	19.80	-7	3,892	-0.18%
2023/05/24	1	19.45	0	0.00	19.50	1	3,934	0.03%
2023/05/23	10	19.55	10	19.63	19.50	0	3,960	0.00%
2023/05/22	1	19.40	0	0.00	19.55	1	4,008	0.02%
2023/05/18	5	19.05	0	0.00	19.25	5	4,240	0.12%
2023/05/15	1	18.60	0	0.00	18.65	1	4,242	0.02%
2023/05/12	5.1	19.00	5	18.93	18.80	0.1	4,260	0.00%
2023/05/11	5.1	19.00	5	18.93	18.80	0.1	4,278	0.00%
2023/05/03	5.1	19.35	2	19.45	19.35	3.1	4,895	0.06%
2023/05/02	5	19.40	0	0.00	19.60	5	4,937	0.10%
2023/04/27	1	19.25	0	0.00	19.45	1	4,925	0.02%
2023/04/25	1	19.70	0	19.85	19.75	1	4,886	0.02%
2023/04/24	1	20.35	1	20.25	20.20	0	4,843	0.00%
2023/04/19	1	21.20	2	21.35	21.30	-1	4,767	-0.02%
2023/04/18	0	0.00	1	21.65	21.50	-1	4,745	-0.02%
2023/04/17	33	21.97	34	22.21	22.00	-1	4,654	-0.02%
2023/04/14	2	21.28	1	21.25	21.15	1	4,295	0.02%
2023/04/13	1	21.55	0	0.00	21.50	1	4,222	0.02%
2023/04/12	21.1	21.26	26	22.00	22.35	-4.9	4,060	-0.12%
2023/04/10	0	0.00	1	20.55	20.50	-1	3,655	-0.03%
2023/04/07	0	0.00	5	20.82	20.70	-5	3,632	-0.14%
2023/04/06	0	0.00	2	20.85	21.00	-2	3,597	-0.06%
2023/03/29	6	20.76	40	20.90	20.65	-34	3,476	-0.98%
2023/03/28	52	20.60	5	20.35	20.50	47	3,280	1.43%
2023/03/27	34	20.61	29	20.82	20.90	5	3,200	0.16%
2023/03/24	5	20.32	3	20.28	20.20	2	3,048	0.07%
2023/03/22	0	0.00	1	19.85	19.75	-1	2,936	-0.03%
2023/03/09	2	20.80	6	20.85	20.95	-4	3,258	-0.12%
2023/03/07	6	20.35	0	0.00	20.35	6	3,044	0.20%
2023/03/03	0	0.00	3.2	20.05	20.05	-3.2	2,986	-0.11%
2023/03/02	0	19.90	0	0.00	19.80	0	2,928	0.00%
2023/02/24	2	19.70	0	0.00	19.65	2	2,970	0.07%
2023/02/23	0	0.00	1	19.60	19.90	-1	2,938	-0.03%
2023/02/22	1	19.30	0	0.00	19.60	1	2,966	0.03%
2023/02/21	0	0.00	1	19.90	19.55	-1	2,966	-0.03%
2023/02/17	40	19.86	33	20.00	20.00	7	3,226	0.22%
2023/02/16	0	0.00	5	19.65	19.55	-5	3,076	-0.16%
2023/02/10	5	19.15	0	0.00	19.10	5	3,088	0.16%
2023/02/07	0	0.00	1	19.65	19.65	-1	3,118	-0.03%
2023/02/06	0.1	19.45	0	0.00	19.65	0.1	3,110	0.00%
2023/02/02	34	19.40	37.1	19.99	20.10	-3.1	3,004	-0.10%
2023/01/31	0	0.00	0.1	18.65	18.60	-0.1	2,511	0.00%
2023/01/13	1.1	17.90	0	0.00	17.80	1.1	2,460	0.04%
2023/01/12	0	0.00	1	18.10	18.00	-1	2,459	-0.04%
2023/01/11	0	0.00	5	18.30	18.25	-5	2,461	-0.20%
2023/01/05	0	0.00	5	17.95	17.80	-5	2,492	-0.20%
2022/12/28	5	17.45	0	0.00	17.40	5	2,548	0.20%
2022/12/27	0	0.00	1	17.85	17.85	-1	2,564	-0.04%
2022/12/22	1	17.90	0	0.00	17.90	1	2,618	0.04%
2022/12/20	6	17.96	3	17.60	17.35	3	2,631	0.11%
2022/12/14	1	18.50	0	0.00	18.45	1	2,659	0.04%
2022/12/13	0	0.00	20	18.23	18.20	-20	2,666	-0.75%
2022/12/12	0	0.00	10	18.25	18.25	-10	2,663	-0.38%
2022/12/09	5	18.65	0	0.00	18.55	5	2,660	0.19%
2022/12/08	27	18.94	0	0.00	19.00	27	2,651	1.02%
2022/12/06	2	18.80	0	0.00	18.70	2	2,504	0.08%
2022/12/01	0	0.00	7	19.06	18.80	-7	2,420	-0.29%
2022/11/28	0	0.00	30	18.60	18.40	-30	2,434	-1.23%
2022/11/25	0	0.00	40	18.60	18.50	-40	2,437	-1.64%
2022/11/24	2	18.70	20	18.83	18.70	-18	2,438	-0.74%
2022/11/23	55	18.92	11	19.04	19.05	44	2,413	1.82%
2022/11/21	0	0.00	40	18.58	18.50	-40	2,510	-1.59%
2022/11/18	4	18.98	1	18.60	18.55	3	2,545	0.12%
2022/11/17	1	18.70	2	18.58	18.70	-1	2,492	-0.04%
2022/11/16	2	18.90	22	18.52	18.55	-20	2,530	-0.79%
2022/11/15	73	18.54	30	18.64	18.85	43	2,478	1.73%
2022/11/11	1	17.90	2	17.78	17.75	-1	2,440	-0.04%
2022/11/10	0	0.00	7	17.41	17.55	-7	2,592	-0.27%
2022/11/09	0	0.00	5	17.40	17.35	-5	2,705	-0.18%
2022/11/08	1	17.15	1	17.45	17.10	0	2,750	0.00%
2022/11/04	1	17.30	5	17.37	17.20	-4	2,971	-0.13%
2022/11/03	0	0.00	7	16.93	17.25	-7	2,930	-0.24%
2022/11/02	1	16.75	3	16.70	16.70	-2	2,904	-0.07%
2022/11/01	2	16.50	0	0.00	16.60	2	2,923	0.07%
2022/10/31	0	0.00	5	16.05	16.20	-5	3,047	-0.16%
2022/10/19	0	0.00	5	15.95	15.75	-5	3,286	-0.15%
2022/10/17	5	15.05	5	15.60	15.65	0	3,304	0.00%
2022/10/14	2	15.50	13	15.65	15.70	-11	3,343	-0.33%
2022/10/13	23	15.13	1	14.75	14.70	22	3,378	0.65%
2022/10/12	2	15.70	5	15.70	15.80	-3	3,356	-0.09%
2022/10/11	15	16.09	0	0.00	15.90	15	3,361	0.45%
2022/10/07	0	0.00	9	17.25	17.00	-9	3,350	-0.27%
2022/10/04	0	0.00	5	16.80	16.85	-5	3,317	-0.15%
2022/09/29	0	0.00	5	16.05	15.90	-5	3,296	-0.15%
2022/09/28	6	15.62	0	0.00	15.40	6	3,298	0.18%
2022/09/27	0	0.00	2	16.03	16.30	-2	3,292	-0.06%
2022/09/26	13	16.25	0	0.00	15.90	13	3,302	0.39%
2022/09/23	17	17.31	0	0.00	17.10	17	3,315	0.51%
2022/09/22	0	0.00	19	17.45	17.50	-19	3,349	-0.57%
2022/09/21	8	17.09	0	0.00	17.10	8	3,337	0.24%
2022/09/20	10	17.26	1	17.35	17.25	9	3,333	0.27%
2022/09/14	0	0.00	1	17.55	17.75	-1	3,341	-0.03%
2022/09/12	1	17.80	0	0.00	17.75	1	3,389	0.03%
2022/09/08	0	0.00	1	17.40	17.80	-1	3,423	-0.03%
2022/09/07	2	17.20	0	0.00	17.15	2	3,413	0.06%
2022/08/30	4	18.55	0	0.00	18.45	4	3,360	0.12%
2022/08/29	1	18.30	0	0.00	18.30	1	3,335	0.03%
2022/08/26	1	19.25	4	19.09	19.10	-3	3,304	-0.09%
2022/08/25	3	18.50	1	18.75	18.75	2	3,157	0.06%
2022/08/24	0	0.00	1	18.50	18.45	-1	3,140	-0.03%
2022/08/23	1	18.40	2	18.38	18.45	-1	3,237	-0.03%
2022/08/22	1	18.80	1	18.85	18.80	0	3,290	0.00%
2022/08/17	1	17.85	1	18.30	18.25	0	3,128	0.00%
2022/08/16	0	0.00	10	17.73	17.75	-10	2,945	-0.34%
2022/08/15	0	0.00	5	17.35	17.50	-5	2,815	-0.18%
2022/08/12	0.1	17.00	6	17.17	17.10	-6	2,756	-0.22%
2022/08/11	0	0.00	10	16.70	16.85	-10	2,625	-0.38%
2022/08/09	2	15.95	0	0.00	16.00	2	2,649	0.08%
2022/08/08	10	16.05	0	0.00	16.20	10	2,689	0.37%
2022/08/05	14	16.51	10	16.53	16.25	4	2,775	0.14%
2022/08/04	1	15.85	0	0.00	16.20	1	2,683	0.04%
2022/07/25	2	15.60	0	0.00	15.60	2	2,603	0.08%
2022/07/20	0	0.00	6.5	16.84	16.50	-6.5	2,594	-0.25%
2022/07/19	1	16.65	0	0.00	16.65	1	2,564	0.04%
2022/07/07	1	15.65	30	15.63	15.60	-29	2,571	-1.13%
2022/07/06	31	15.14	1	15.65	15.00	30	2,566	1.17%
2022/07/05	0	0.00	20	15.68	15.70	-20	2,569	-0.78%
2022/07/04	30	15.50	12	15.30	15.25	18	2,572	0.70%
2022/07/01	5	16.15	50	15.86	15.30	-45	2,570	-1.75%
2022/06/30	1	16.35	1	16.25	16.05	0	2,536	0.00%
2022/06/21	0	0.00	2	17.23	17.75	-2	2,449	-0.08%
2022/06/20	20	17.35	0	0.00	17.00	20	2,451	0.82%
2022/06/14	0	0.00	1	18.95	19.05	-1	2,404	-0.04%
2022/06/10	10	20.23	0	0.00	20.00	10	2,386	0.42%
2022/06/09	50	20.60	0	0.00	20.60	50	2,374	2.11%
2022/06/08	0	0.00	7	20.55	20.55	-7	2,376	-0.29%
2022/06/06	1	20.85	0	0.00	20.85	1	2,393	0.04%
2022/06/01	1	21.05	3.1	21.13	21.05	-2.1	2,476	-0.09%
2022/05/31	2	21.38	15	21.25	21.30	-13	2,446	-0.53%
2022/05/30	1	21.10	21	20.80	21.15	-20	2,343	-0.85%
2022/05/27	3	20.73	5	20.75	20.65	-2	2,236	-0.09%
2022/05/26	0	0.00	0.1	20.25	20.00	-0.1	2,153	-0.01%
2022/05/19	0	0.00	18	20.30	20.65	-18	2,222	-0.81%
2022/05/18	0	0.00	0	20.80	20.40	0	2,193	0.00%
2022/05/16	7	20.10	0	0.00	20.00	7	2,114	0.33%
2022/05/13	0	0.00	1	20.10	20.10	-1	2,068	-0.05%
2022/05/11	5	19.90	15	19.77	19.70	-10	1,957	-0.51%
2022/05/10	0	0.00	1	19.35	19.75	-1	1,951	-0.05%
2022/05/09	11	19.52	0	0.00	19.30	11	1,956	0.56%
2022/05/06	2	20.30	0	0.00	20.40	2	1,947	0.10%
2022/05/03	0	0.00	3	19.40	19.45	-3	1,971	-0.15%
2022/04/28	0.1	18.90	1	18.90	18.75	-1	2,024	-0.05%
2022/04/27	4	18.20	2	18.60	18.70	2	2,042	0.10%
2022/04/26	0	0.00	1	19.00	18.95	-1	2,014	-0.05%
2022/04/25	2	18.70	0	0.00	18.65	2	2,092	0.10%
2022/04/20	2	20.08	0	0.00	20.10	2	2,148	0.09%
2022/04/18	0	0.00	5	19.70	19.70	-5	2,256	-0.22%
2022/04/15	1	20.00	0	0.00	19.95	1	2,276	0.04%
2022/04/13	0	0.00	5	20.55	20.70	-5	2,392	-0.21%
2022/04/11	0.5	20.45	0	0.00	20.45	0.5	2,480	0.02%
2022/04/08	0.1	21.10	0	0.00	21.05	0.1	2,524	0.00%
2022/04/07	0	0.00	25	21.30	21.00	-25	2,695	-0.93%
2022/04/06	25	21.75	1	21.75	21.70	24	2,729	0.88%
2022/03/31	5	22.45	0	0.00	22.45	5	2,905	0.17%
2022/03/30	0.1	22.65	0	0.00	22.75	0.1	3,446	0.00%
2022/03/29	1	22.85	0	0.00	22.75	1	3,600	0.03%
2022/03/28	5	22.40	0	0.00	22.55	5	3,635	0.14%
2022/03/25	0	0.00	11	22.95	22.80	-11	3,660	-0.30%
2022/03/24	2	22.60	0	0.00	22.80	2	3,678	0.05%
2022/03/23	1	22.80	3	23.10	22.80	-2	3,720	-0.05%
2022/03/22	8	22.78	5	22.75	22.95	3	3,750	0.08%
2022/03/18	0	0.00	21	22.35	22.50	-21	3,815	-0.55%
2022/03/17	0	0.00	1	21.90	22.05	-1	3,936	-0.03%
2022/03/16	0	0.00	1	21.45	21.10	-1	3,959	-0.03%
2022/03/15	1	21.20	0	0.00	21.20	1	4,129	0.02%
2022/03/14	5	21.85	0	0.00	22.00	5	4,293	0.12%
2022/03/09	1	21.15	0	0.00	21.30	1	4,772	0.02%
2022/03/08	40	21.40	67	21.47	20.90	-27	5,123	-0.53%
2022/03/07	22	22.13	0	0.00	22.20	22	5,222	0.42%
2022/02/25	5	22.80	1	23.00	22.70	4	5,533	0.07%
2022/02/22	0	0.00	1	23.00	23.05	-1	5,874	-0.02%
2022/02/18	0	0.00	8	23.68	23.80	-8	6,058	-0.13%
2022/02/17	0	0.00	1	23.85	23.65	-1	6,127	-0.02%
2022/02/15	26	23.50	20	23.25	23.20	6	6,357	0.09%
2022/02/14	2	23.20	1	23.20	23.20	1	6,539	0.02%
2022/02/10	1	24.50	1	24.50	24.50	0	6,711	0.00%
2022/02/07	0.5	23.20	0	0.00	23.25	0.5	6,914	0.01%
2022/01/26	1	23.00	0	0.00	22.70	1	7,002	0.01%
2022/01/24	2	23.18	0	0.00	23.10	2	7,187	0.03%
2022/01/21	22	23.74	2	23.83	23.60	20	7,435	0.27%
2022/01/18	29	25.11	25	24.90	24.65	4	7,734	0.05%
2022/01/17	0	0.00	1	24.55	24.60	-1	7,680	-0.01%
2022/01/14	5	23.77	1	23.60	23.90	4	7,718	0.05%
2022/01/13	50	24.24	0	0.00	24.20	50	7,744	0.65%
2022/01/12	0.5	24.45	0	0.00	24.25	0.5	7,828	0.01%
2022/01/11	0	0.00	1	24.35	24.40	-1	7,860	-0.01%
2022/01/07	5	25.00	0	0.00	24.85	5	7,898	0.06%
2022/01/06	5	25.25	0	0.00	25.65	5	7,954	0.06%
2022/01/05	7	25.51	0	0.00	25.40	7	7,983	0.09%
2022/01/04	1	25.85	0	0.00	25.90	1	7,991	0.01%
2022/01/03	6	26.08	0	0.00	26.00	6	8,047	0.07%
2021/12/30	11	26.46	3	26.55	26.50	8	8,119	0.10%
2021/12/28	10	26.13	6	26.61	26.10	4	8,111	0.05%
2021/12/27	6	26.04	0	0.00	26.30	6	8,177	0.07%
2021/12/24	17	26.84	42	26.83	26.10	-25	8,241	-0.30%
2021/12/23	23	25.38	11	25.75	26.00	12	7,860	0.15%
2021/12/21	0.1	24.95	0	0.00	24.95	0.1	8,057	0.00%
2021/12/20	2	24.95	0	0.00	25.00	2	8,097	0.02%
2021/12/17	8	25.26	0	0.00	25.30	8	8,264	0.10%
2021/12/16	0	0.00	2	25.93	25.80	-2	8,364	-0.02%
2021/12/15	0.1	25.30	1	25.35	25.40	-0.9	8,423	-0.01%
2021/12/14	12	25.73	1	25.45	25.30	11	8,502	0.13%
2021/12/13	25	26.55	30	26.78	26.25	-5	8,512	-0.06%
2021/12/10	0	0.00	5	25.98	25.95	-5	8,451	-0.06%
2021/12/09	6	26.21	39	26.44	25.95	-33	8,501	-0.39%
2021/12/08	19	26.65	7	26.74	26.65	12	8,413	0.14%
2021/12/07	20	26.70	7	26.42	26.95	13	8,399	0.15%
2021/12/06	4	25.44	0	0.00	25.75	4	8,303	0.05%
2021/12/03	0	0.00	2	25.95	25.85	-2	8,521	-0.02%
2021/12/02	22.2	25.85	35	26.36	25.55	-12.8	8,803	-0.15%
2021/12/01	25	25.36	9	25.51	25.70	16	9,548	0.17%
2021/11/30	0	0.00	4	24.79	25.00	-4	10,084	-0.04%
2021/11/29	2	23.45	6	22.95	23.80	-4	10,567	-0.04%
2021/11/26	6	24.05	0	0.00	23.80	6	10,922	0.05%
2021/11/25	2	24.75	0	0.00	24.65	2	11,169	0.02%
2021/11/24	1	24.80	3	24.58	25.10	-2	11,330	-0.02%
2021/11/23	7	24.93	0	0.00	24.85	7	11,723	0.06%
2021/11/22	0	0.00	3	25.75	25.70	-3	11,838	-0.03%
2021/11/19	2	25.33	4	25.50	25.30	-2	12,071	-0.02%
2021/11/18	5	25.60	0	0.00	25.35	5	12,392	0.04%
2021/11/17	4	25.85	6	26.03	25.85	-2	12,602	-0.02%
2021/11/16	20	25.75	0	0.00	25.50	20	12,816	0.16%
2021/11/15	0	0.00	24	25.65	25.75	-24	13,149	-0.18%
2021/11/12	6	25.56	2	25.50	25.40	4	13,512	0.03%
2021/11/11	8	26.03	5	26.00	25.90	3	13,878	0.02%
2021/11/10	1	25.30	2	25.53	25.85	-1	14,082	-0.01%
2021/11/09	2	25.53	2	25.63	25.50	0	14,523	0.00%
2021/11/08	35	25.37	44	25.44	25.30	-9	14,856	-0.06%
2021/11/05	4	24.90	1	25.05	25.05	3	15,420	0.02%
2021/11/04	10	25.00	11	25.35	24.85	-1	16,066	-0.01%
2021/11/03	0	0.00	15	24.70	24.80	-15	16,887	-0.09%
2021/11/02	1	24.80	3	24.65	24.60	-2	17,873	-0.01%
2021/11/01	0	0.00	1	25.50	25.20	-1	19,361	-0.01%
2021/10/29	14	24.91	41	24.95	24.80	-27	20,593	-0.13%
2021/10/28	31	25.17	3	25.40	25.30	28	21,082	0.13%
2021/10/27	1	24.95	5	24.71	24.85	-4	23,640	-0.02%
2021/10/26	14	24.42	0	0.00	24.20	14	24,613	0.06%
2021/10/25	3	24.60	1	24.35	24.85	2	24,828	0.01%
2021/10/22	0	0.00	4	24.70	24.70	-4	25,269	-0.02%
2021/10/21	1	24.80	1	24.85	24.35	0	25,652	0.00%
2021/10/20	2	24.70	2	24.70	24.70	0	26,475	0.00%
2021/10/19	1	24.40	11	24.25	24.20	-10	27,356	-0.04%
2021/10/15	1	24.10	1	24.10	24.05	0	28,306	0.00%
2021/10/14	2	23.50	1	23.15	23.35	1	28,607	0.00%
2021/10/13	3	23.32	26	23.40	22.90	-23	28,736	-0.08%
2021/10/12	21	23.62	5	23.94	23.65	16	28,824	0.06%
2021/10/08	3	24.62	20	24.50	24.30	-17	28,979	-0.06%
2021/10/07	0	0.00	1	24.40	24.50	-1	29,468	0.00%
2021/10/06	2	23.75	1	23.95	23.35	1	30,035	0.00%
2021/10/05	4	23.59	3	23.40	24.00	1	30,507	0.00%
2021/10/04	3	23.43	2	23.50	23.15	1	30,659	0.00%
2021/10/01	5	24.73	2	24.05	24.00	3	31,560	0.01%
2021/09/29	29	25.05	1	24.55	24.45	28	31,939	0.09%
2021/09/28	3	26.42	4	26.40	26.30	-1	31,987	0.00%
2021/09/27	0	0.00	1	27.05	26.75	-1	32,062	0.00%
2021/09/24	36	27.49	37	27.47	27.10	-1	32,188	0.00%
2021/09/23	1	26.70	4	27.00	27.00	-3	32,151	-0.01%
2021/09/22	11	26.00	7	25.94	26.05	4	32,242	0.01%
2021/09/17	11	26.65	9	26.31	26.90	2	32,593	0.01%
2021/09/16	3	26.63	7	26.81	26.50	-4	32,894	-0.01%
2021/09/15	5	26.72	7	26.70	26.55	-2	33,411	-0.01%
2021/09/14	3	27.57	3	27.27	27.05	0	33,577	0.00%
2021/09/13	13	27.37	31	27.48	27.30	-18	33,755	-0.05%
2021/09/10	10	27.73	2.5	27.67	27.85	7.5	33,973	0.02%
2021/09/09	7	27.47	7	27.16	27.95	0	34,599	0.00%
2021/09/08	7	27.11	16	27.05	26.80	-9	34,685	-0.03%
2021/09/07	6	27.78	6	28.01	27.70	0	34,619	0.00%
2021/09/06	59	30.17	19	29.44	28.90	40	34,423	0.12%
2021/09/03	6	29.20	22.3	29.02	29.40	-16.3	33,588	-0.05%
2021/09/02	10	28.49	45	28.58	27.90	-35	33,244	-0.11%
2021/09/01	46	28.56	10	28.86	29.00	36	33,869	0.11%
2021/08/31	7	28.14	18	27.93	28.45	-11	34,248	-0.03%
2021/08/30	15	27.65	5	27.42	27.60	10	35,891	0.03%
2021/08/27	17	27.45	17	27.67	27.00	0	35,986	0.00%
2021/08/26	7	27.12	2	27.18	27.15	5	35,694	0.01%
2021/08/25	27	27.12	6	27.00	27.15	21	35,638	0.06%
2021/08/24	44	26.95	42	26.44	26.45	2	35,385	0.01%
2021/08/23	12	26.89	27	26.55	26.85	-15	35,266	-0.04%
2021/08/20	17	25.40	20	25.58	25.45	-3	35,380	-0.01%
2021/08/19	11	25.78	8	26.23	25.20	3	35,169	0.01%
2021/08/18	19	26.64	22	25.88	27.35	-3	35,150	-0.01%
2021/08/17	4	26.55	6	25.93	25.40	-2	34,874	-0.01%
2021/08/16	8	27.41	15	27.46	27.25	-7	34,484	-0.02%
2021/08/13	9	28.06	1	28.25	27.55	8	34,199	0.02%
2021/08/12	92	28.90	100	29.11	29.70	-8	33,748	-0.02%
2021/08/11	91	29.58	96.7	29.28	28.25	-5.7	33,401	-0.02%
2021/08/10	26	30.15	22	29.73	29.80	4	32,830	0.01%
2021/08/09	45	30.87	38	31.03	30.50	7	32,282	0.02%
2021/08/06	48	31.89	49	31.54	31.00	-1	31,464	0.00%
2021/08/05	96	32.14	110	32.16	32.45	-14	30,545	-0.05%	大賣/
2021/08/04	168	29.70	190	29.85	30.70	-22	29,210	-0.08%	大買/大賣/
2021/08/03	72	27.70	195	27.84	28.20	-123	28,117	-0.44%	大賣/鉅額交易
2021/08/02	200.7	27.23	30.1	26.87	27.50	170.6	27,503	0.62%	大買/鉅額交易
2021/07/30	44.5	26.35	135	26.40	27.00	-90.5	25,245	-0.36%	大賣/
2021/07/29	15	24.68	16	24.33	24.55	-1	24,347	0.00%
2021/07/28	48	24.19	14	24.25	24.75	34	24,346	0.14%
2021/07/27	51	25.00	141	24.21	24.40	-90	24,156	-0.37%	大賣/
2021/07/26	91	25.19	97	24.72	25.00	-6	23,886	-0.03%
2021/07/23	34	23.75	15	24.03	24.15	19	23,118	0.08%
2021/07/22	14	23.10	56	23.24	23.25	-42	22,343	-0.19%
2021/07/21	6.5	22.76	5	22.36	22.25	1.5	21,957	0.01%
2021/07/20	9	22.92	32	22.88	22.85	-23	22,620	-0.10%
2021/07/19	39	22.90	5	22.77	22.90	34	22,383	0.15%
2021/07/16	0	0.00	3.2	22.36	22.55	-3.2	22,393	-0.01%
2021/07/15	10	22.30	6	22.31	22.45	4	22,426	0.02%
2021/07/14	33	22.44	35	22.56	22.05	-2	22,276	-0.01%
2021/07/13	38	22.76	4	22.79	21.90	34	21,952	0.15%
2021/07/12	10	22.58	11	22.37	22.55	-1	21,901	0.00%
2021/07/09	5	21.35	2	21.15	21.25	3	21,430	0.01%
2021/07/08	40	22.59	18	22.59	22.10	22	21,306	0.10%
2021/07/07	11	21.65	11	21.38	21.60	0	20,705	0.00%
2021/07/06	1	21.30	37	21.34	21.10	-36	20,428	-0.18%
2021/07/05	56	21.31	8	21.34	21.40	48	20,435	0.23%
2021/07/02	2	20.90	0	0.00	20.75	2	20,243	0.01%
2021/07/01	2	20.23	5	20.40	20.05	-3	20,198	-0.01%
2021/06/30	11	20.75	1	20.70	20.65	10	20,123	0.05%
2021/06/29	24	21.02	22	20.94	20.80	2	20,050	0.01%
2021/06/28	13	21.28	15	20.94	21.50	-2	19,872	-0.01%
2021/06/25	11	21.53	23	21.77	21.20	-12	19,575	-0.06%
2021/06/24	47	21.97	21	22.12	21.90	26	19,586	0.13%
2021/06/23	2.2	21.25	11	21.27	21.20	-8.8	19,012	-0.05%
2021/06/22	27	20.93	0	0.00	20.85	27	18,815	0.14%
2021/06/21	8	21.30	14.5	21.17	21.10	-6.5	18,556	-0.04%
2021/06/18	23	21.07	37	21.01	21.15	-14	18,306	-0.08%
2021/06/17	2	20.33	14	20.40	20.70	-12	17,562	-0.07%
2021/06/16	0	0.00	14	19.81	19.55	-14	17,265	-0.08%
2021/06/15	12	20.37	5.1	20.25	20.30	6.9	17,185	0.04%
2021/06/11	47	20.22	6	20.17	20.25	41	17,056	0.24%
2021/06/10	8	20.10	31	20.04	20.05	-23	16,827	-0.14%
2021/06/09	86	20.78	57	20.68	20.25	29	16,598	0.17%
2021/06/08	11	19.70	43	20.04	20.00	-32	15,448	-0.21%
2021/06/07	84.5	19.47	94	20.18	19.10	-9.5	14,704	-0.06%
2021/06/04	0	0.00	20	18.75	18.85	-20	12,765	-0.16%
2021/06/03	2	18.20	81	18.28	18.55	-79	12,534	-0.63%
2021/06/02	0	0.00	10	18.30	18.30	-10	12,459	-0.08%
2021/06/01	1	18.10	2	18.35	18.15	-1	12,309	-0.01%
2021/05/31	0	0.00	15	18.10	18.10	-15	12,215	-0.12%
2021/05/28	3	17.70	1	17.90	17.90	2	12,079	0.02%
2021/05/27	6	17.15	10	17.20	17.40	-4	11,834	-0.03%
2021/05/26	72	17.34	65	17.48	17.45	7	12,021	0.06%
2021/05/25	0	0.00	1	17.00	16.90	-1	11,871	-0.01%
2021/05/24	0	0.00	4	15.80	16.20	-4	11,893	-0.03%
2021/05/19	1	15.10	1	15.15	15.60	0	12,705	0.00%
2021/05/18	0	0.00	2	13.90	14.85	-2	12,710	-0.02%
2021/05/17	7	13.75	0	0.00	13.50	7	12,766	0.05%
2021/05/14	1	14.95	0	0.00	15.00	1	12,651	0.01%
2021/05/13	5	14.58	2	14.70	14.95	3	12,573	0.02%
2021/05/12	12	15.58	16.3	15.60	15.35	-4.3	12,516	-0.03%
2021/05/11	11	16.76	1.3	17.12	16.80	9.7	12,440	0.08%
2021/05/10	3.3	18.29	7	18.13	18.25	-3.7	12,215	-0.03%
2021/05/07	0	0.00	10	18.12	18.50	-10	12,300	-0.08%
2021/05/05	13	17.67	0	0.00	17.20	13	11,972	0.11%
2021/05/04	8	16.19	70	16.54	17.95	-62	11,738	-0.53%
2021/05/03	5	17.65	0	0.00	17.45	5	11,586	0.04%
2021/04/29	6	18.23	1	18.35	18.35	5	11,555	0.04%
2021/04/28	5	18.65	2	18.35	18.60	3	11,575	0.03%
2021/04/27	14	18.27	26	18.50	18.70	-12	11,956	-0.10%
2021/04/26	21	18.82	30.2	18.44	18.35	-9.2	11,894	-0.08%
2021/04/23	12.1	17.75	24	17.78	17.90	-11.9	10,913	-0.11%
2021/04/22	2	18.15	3	18.05	17.70	-1	10,871	-0.01%
2021/04/21	20	18.15	10.1	18.13	18.15	9.9	10,717	0.09%
2021/04/20	5.1	17.83	5	17.71	17.80	0.1	10,607	0.00%
2021/04/19	16.1	17.67	0	0.00	17.90	16.1	10,772	0.15%
2021/04/16	28	18.20	23	18.24	18.30	5	10,727	0.05%
2021/04/15	0	0.00	2	17.60	17.60	-2	10,181	-0.02%
2021/04/14	4	16.96	3	16.88	17.20	1	10,212	0.01%
2021/04/13	9	17.79	20	18.47	17.25	-11	10,776	-0.10%
2021/04/12	12	17.65	7	17.75	17.70	5	10,629	0.05%
2021/04/09	10	17.60	8	17.34	17.45	2	10,559	0.02%
2021/04/08	2	17.10	12	17.37	17.10	-10	10,354	-0.10%
2021/04/07	0	0.00	41	16.97	17.05	-41	10,264	-0.40%
2021/04/06	11	16.93	3	16.82	16.90	8	10,321	0.08%
2021/04/01	23	16.37	10	16.30	16.40	13	10,648	0.12%
2021/03/31	0	0.00	1	16.60	16.50	-1	10,624	-0.01%
2021/03/30	3	17.05	9	16.97	16.85	-6	10,614	-0.06%
2021/03/29	9	16.68	16	16.91	17.30	-7	10,541	-0.07%
2021/03/26	1	16.15	0	0.00	16.20	1	10,275	0.01%
2021/03/25	3	16.20	0	0.00	16.10	3	10,421	0.03%
2021/03/23	8	16.39	5	16.30	16.30	3	10,945	0.03%
2021/03/22	2	16.35	0	0.00	16.55	2	10,920	0.02%
2021/03/19	1	16.30	0	0.00	16.20	1	10,917	0.01%
2021/03/18	13	16.33	0	0.00	16.35	13	10,952	0.12%
2021/03/16	0	0.00	1	16.30	16.20	-1	10,972	-0.01%
2021/03/15	1	16.40	4	16.34	16.40	-3	11,028	-0.03%
2021/03/10	1	16.00	0	0.00	16.05	1	11,412	0.01%
2021/03/09	5	15.95	0	0.00	16.15	5	11,809	0.04%
2021/03/08	5	16.28	2	16.60	16.15	3	12,319	0.02%
2021/03/03	3	16.67	12	16.91	17.15	-9	12,544	-0.07%
2021/03/02	9	17.88	5	17.50	17.25	4	12,463	0.03%
2021/02/26	24	18.04	10	17.74	17.85	14	12,353	0.11%
2021/02/25	11	17.30	8	17.44	17.40	3	12,371	0.02%
2021/02/24	1	16.70	0	0.00	16.60	1	12,317	0.01%
2021/02/23	4	17.50	4	17.49	17.35	0	12,135	0.00%
2021/02/22	13	17.44	8.1	17.51	17.85	4.9	11,991	0.04%
2021/02/19	3	16.60	7	16.70	16.90	-4	11,580	-0.03%
2021/02/18	0	0.00	20	15.90	16.10	-20	11,194	-0.18%
2021/02/17	0	0.00	10	16.25	16.15	-10	11,239	-0.09%
2021/02/05	1	15.25	2	15.25	15.35	-1	11,055	-0.01%
2021/02/03	11	15.81	10	15.40	15.35	1	11,030	0.01%
2021/02/02	50	15.46	123	15.38	15.55	-73	11,050	-0.66%	大賣/
2021/02/01	0	0.00	90	14.70	14.80	-90	10,866	-0.83%
2021/01/29	10	15.55	14	15.46	14.75	-4	10,852	-0.04%
2021/01/28	0	0.00	14	14.84	15.15	-14	10,602	-0.13%
2021/01/27	2	15.85	23	15.38	15.40	-21	10,447	-0.20%
2021/01/26	2	15.80	6	15.99	15.80	-4	10,312	-0.04%
2021/01/25	13	16.08	11	16.19	16.10	2	10,241	0.02%
2021/01/22	19	16.19	0	0.00	16.45	19	10,108	0.19%
2021/01/21	17	16.46	22	16.13	16.05	-5	9,980	-0.05%
2021/01/20	37	16.59	16	16.47	16.45	21	9,854	0.21%
2021/01/19	0	0.00	9	16.35	16.40	-9	9,414	-0.10%
2021/01/18	18	15.70	39	15.83	15.80	-21	9,220	-0.23%
2021/01/15	10	16.40	10	15.85	15.75	0	9,153	0.00%
2021/01/14	20	16.23	10	16.30	16.30	10	9,056	0.11%
2021/01/13	2	15.90	0	0.00	16.05	2	8,970	0.02%
2021/01/12	0	0.00	1	15.60	15.80	-1	8,918	-0.01%
2021/01/11	21	16.33	23	16.06	16.05	-2	8,857	-0.02%
2021/01/08	20	15.74	25	15.58	15.55	-5	8,787	-0.06%
2021/01/07	27	15.99	57.1	15.99	15.85	-30.1	8,952	-0.34%
2021/01/06	125	16.59	84	16.20	15.80	41	8,913	0.46%	大買/
2021/01/05	8	15.66	19	15.63	16.10	-11	8,190	-0.13%
2021/01/04	9	15.07	3.1	15.02	15.35	5.9	7,915	0.08%
2020/12/31	13	15.25	10	15.05	15.05	3	7,850	0.04%
2020/12/30	9	15.31	0	0.00	15.25	9	7,787	0.12%
2020/12/29	30	15.64	29	15.59	15.50	1	7,718	0.01%
2020/12/28	122	15.81	50	15.65	15.95	72	7,597	0.95%	大買/
2020/12/25	2	14.90	0	0.00	14.90	2	7,158	0.03%
2020/12/24	10	15.00	5	15.00	15.00	5	7,093	0.07%
2020/12/23	4	14.70	8	14.60	15.00	-4	7,040	-0.06%
2020/12/22	7	14.79	3	14.73	14.60	4	7,008	0.06%
2020/12/21	16	14.95	2	15.20	15.15	14	6,900	0.20%
2020/12/18	28	14.90	20	15.18	15.05	8	6,758	0.12%
2020/12/17	37	14.96	33	14.87	14.85	4	6,558	0.06%
2020/12/16	5	14.35	0	0.00	14.35	5	6,199	0.08%
2020/12/14	1	14.45	0	0.00	14.40	1	6,155	0.02%
2020/12/11	0	0.00	6	14.30	14.15	-6	6,124	-0.10%
2020/12/09	0.1	14.65	0	0.00	14.70	0.1	6,031	0.00%
2020/12/08	1	14.50	0	0.00	14.65	1	5,970	0.02%
2020/12/07	0	0.00	3	15.30	14.85	-3	5,900	-0.05%
2020/12/04	3	14.25	10	14.42	14.65	-7	5,694	-0.12%
2020/12/03	36.6	14.45	11	14.43	14.25	25.6	5,445	0.47%
2020/12/02	135	14.67	140	14.83	15.00	-5	5,057	-0.10%	大買/大賣/
2020/12/01	0	0.00	7	13.50	13.65	-7	4,509	-0.16%
2020/11/30	19	13.27	3	13.25	13.20	16	4,363	0.37%
2020/11/27	35	12.87	33	12.86	12.95	2	4,207	0.05%
2020/11/26	2	12.80	0	0.00	12.80	2	4,154	0.05%
2020/11/25	0	0.00	8	12.55	12.60	-8	4,120	-0.19%
2020/11/24	31	12.94	35	12.87	12.60	-4	4,073	-0.10%
2020/11/23	41	12.79	50	12.68	12.35	-9	3,774	-0.24%
2020/11/19	40	12.10	30	11.98	11.80	10	3,577	0.28%
2020/11/18	10	11.75	11	11.90	11.90	-1	3,522	-0.03%
2020/11/17	5	11.65	0	0.00	11.70	5	3,460	0.14%
2020/11/16	90	11.66	32	11.56	11.75	58	3,527	1.64%
2020/11/12	0	0.00	20	11.23	11.30	-20	3,412	-0.59%
2020/11/10	1	11.30	13	11.46	11.45	-12	3,445	-0.35%
2020/11/09	6	11.15	6	11.25	11.20	0	3,363	0.00%
2020/11/06	14	11.19	7	11.31	11.15	7	3,354	0.21%
2020/11/05	0	0.00	1	11.05	11.05	-1	3,360	-0.03%
2020/11/04	16	11.06	0	0.00	11.05	16	3,423	0.47%
2020/11/03	3	11.10	7	11.14	11.10	-4	3,426	-0.12%
2020/11/02	4	11.00	0	0.00	11.00	4	3,478	0.11%
2020/10/30	0	11.10	0	0.00	11.05	0	3,487	0.00%
2020/10/29	0	11.40	0	0.00	11.20	0	3,513	0.00%
2020/10/28	11	11.26	15	11.30	11.35	-4	3,543	-0.11%
2020/10/27	16	11.68	10	11.60	11.50	6	3,574	0.17%
2020/10/26	0	0.00	25	11.36	11.30	-25	3,471	-0.72%
2020/10/23	0	0.00	10	11.50	11.45	-10	3,468	-0.29%
2020/10/22	5	11.20	5	11.45	11.30	0	3,503	0.00%
2020/10/21	15	11.53	5	11.60	11.45	10	3,539	0.28%
2020/10/20	10	11.50	0	0.00	11.55	10	3,569	0.28%
2020/10/19	3	11.87	1	11.65	11.60	2	3,593	0.06%
2020/10/16	0	0.00	2	12.00	11.80	-2	3,484	-0.06%
2020/10/15	17	11.81	49	11.97	11.95	-32	3,391	-0.94%
2020/10/14	0	0.00	2	11.05	11.00	-2	3,170	-0.06%
2020/10/13	1	10.90	0	0.00	10.80	1	3,160	0.03%
2020/10/05	0	0.00	2	10.50	10.60	-2	3,403	-0.06%
2020/09/30	2	10.15	0	0.00	10.20	2	3,412	0.06%
2020/09/24	2	10.55	0	0.00	10.50	2	3,693	0.05%
2020/09/23	1	10.70	0	0.00	10.75	1	3,775	0.03%
2020/09/16	10	11.15	0	0.00	11.00	10	3,812	0.26%
2020/09/15	10	11.15	11	11.10	11.10	-1	3,821	-0.03%
2020/09/11	3	10.65	0	0.00	10.65	3	4,002	0.07%
2020/09/04	0	0.00	1	10.65	10.80	-1	4,056	-0.02%
2020/09/03	10	10.85	52	10.89	10.80	-42	4,033	-1.04%
2020/09/02	41	10.80	40	11.00	10.75	1	4,055	0.02%
2020/09/01	20	10.75	0	0.00	10.85	20	4,057	0.49%
2020/08/31	31	10.97	10	10.80	10.85	21	4,102	0.51%
2020/08/24	0	0.00	5	10.75	10.75	-5	4,292	-0.12%
2020/08/21	0	0.00	10	10.60	10.75	-10	4,367	-0.23%
2020/08/20	18	10.85	2	10.60	10.55	16	4,367	0.37%
2020/08/19	2	11.28	10	11.20	11.20	-8	4,326	-0.18%
2020/08/18	0	0.00	35	11.45	11.40	-35	4,299	-0.81%
2020/08/14	31	11.20	0	0.00	11.45	31	4,338	0.71%
2020/08/13	4	11.50	0	0.00	11.35	4	4,304	0.09%
2020/08/12	2	11.45	2	11.55	11.50	0	4,271	0.00%
2020/08/10	0	0.00	10	11.45	11.50	-10	4,281	-0.23%
2020/08/06	40	12.03	1	12.05	11.85	39	4,269	0.91%
2020/08/05	60	11.88	20	11.85	11.90	40	4,267	0.94%
2020/08/04	0	0.00	0.3	11.70	11.70	-0.3	4,318	-0.01%
2020/08/03	3	11.90	1	11.90	11.95	2	4,607	0.04%
2020/07/31	3	11.50	7	11.70	11.85	-4	4,594	-0.09%
2020/07/30	1	11.45	3	11.55	11.55	-2	4,597	-0.04%
2020/07/29	2	11.25	0	0.00	11.30	2	4,619	0.04%
2020/07/28	11	11.00	0	0.00	11.00	11	4,639	0.24%
2020/07/27	11.3	11.44	0	0.00	11.25	11.3	4,693	0.24%
2020/07/24	7	11.67	0	0.00	11.55	7	4,802	0.15%
2020/07/23	1	12.10	2	12.10	11.95	-1	4,778	-0.02%
2020/07/22	0	0.00	4	11.93	11.95	-4	4,783	-0.08%
2020/07/20	1	11.50	0	0.00	11.55	1	5,041	0.02%
2020/07/13	1	11.95	1	12.00	12.05	0	5,211	0.00%
2020/07/09	6	12.35	1	12.30	12.30	5	5,174	0.10%
2020/07/07	0	0.00	2	12.30	12.25	-2	5,105	-0.04%
2020/07/03	1	12.85	12	12.58	12.65	-11	5,081	-0.22%
2020/07/02	20	12.38	70	12.26	12.25	-50	4,998	-1.00%
2020/07/01	20	12.05	26	12.01	12.00	-6	4,900	-0.12%
2020/06/30	0	0.00	1	11.90	11.90	-1	4,860	-0.02%
2020/06/29	1	11.55	0	0.00	11.70	1	4,973	0.02%
2020/06/24	5	11.75	0	0.00	11.70	5	4,964	0.10%
2020/06/23	10	11.80	10	11.85	11.80	0	4,968	0.00%
2020/06/22	10	11.90	11	12.08	11.90	-1	5,021	-0.02%
2020/06/19	4	11.93	0	0.00	11.90	4	5,021	0.08%
2020/06/18	1	11.80	36	12.25	12.35	-35	4,862	-0.72%
2020/06/17	0	0.00	10	11.90	11.80	-10	4,782	-0.21%
2020/06/16	0	0.00	11	11.85	11.80	-11	4,799	-0.23%
2020/06/15	20	11.35	40	11.50	11.40	-20	4,795	-0.42%
2020/06/12	35	11.20	0	0.00	11.40	35	4,819	0.73%
2020/06/11	32	11.65	12	11.72	11.70	20	4,832	0.41%
2020/06/10	16	11.99	5	12.10	11.90	11	4,818	0.23%
2020/06/09	51	12.01	30	12.22	12.10	21	4,890	0.43%
2020/06/08	20.4	12.27	0	0.00	12.20	20.4	4,926	0.41%
2020/06/05	10	12.20	1	12.35	12.30	9	4,906	0.18%
2020/06/04	40	12.10	0	0.00	12.05	40	4,873	0.82%
2020/06/03	0	0.00	5	12.09	12.10	-5	4,815	-0.10%
2020/06/01	11	12.25	1	12.10	12.10	10	4,924	0.20%
2020/05/29	4	11.90	1	11.85	11.85	3	4,863	0.06%
2020/05/28	1	11.80	6	11.95	11.75	-5	4,826	-0.10%
2020/05/27	3	11.73	2	11.70	11.75	1	4,777	0.02%
2020/05/26	7	11.70	2	11.90	11.70	5	4,782	0.10%
2020/05/20	1	11.30	0	0.00	11.20	1	4,760	0.02%
2020/05/18	3	11.35	2	11.25	11.30	1	4,741	0.02%
2020/05/15	4	11.53	0	0.00	11.50	4	4,732	0.08%
2020/05/14	0	0.00	3	11.70	11.70	-3	4,704	-0.06%
2020/05/13	0	0.00	30	12.10	12.10	-30	4,681	-0.64%
2020/05/11	6	12.40	6	12.45	12.40	0	4,636	0.00%
2020/05/08	11	12.62	1	12.80	12.60	10	4,567	0.22%
2020/05/06	3	11.80	4	11.90	11.75	-1	4,292	-0.02%
2020/05/05	0	0.00	10	12.00	11.95	-10	4,264	-0.23%
2020/05/04	1	12.00	0	0.00	12.00	1	4,298	0.02%
2020/04/30	1	12.35	20	12.35	12.35	-19	4,270	-0.44%
2020/04/29	3	12.23	1	12.60	12.25	2	4,229	0.05%
2020/04/27	15	12.07	3	12.10	12.00	12	4,184	0.29%
2020/04/24	6	11.92	1	11.90	11.90	5	4,223	0.12%
2020/04/23	2	11.65	6	11.92	12.25	-4	4,130	-0.10%
2020/04/17	1	11.85	7	11.79	11.35	-6	3,884	-0.15%
2020/04/16	2	11.30	0	0.00	11.30	2	3,743	0.05%
2020/04/15	5	10.66	12	10.58	10.80	-7	3,609	-0.19%
2020/04/14	10	10.25	0	0.00	10.30	10	3,605	0.28%
2020/04/13	1	10.15	0	0.00	10.05	1	3,592	0.03%
2020/04/10	2	10.33	20	10.27	10.35	-18	3,591	-0.50%
2020/04/09	25	10.56	1	10.45	10.35	24	3,620	0.66%
2020/04/08	2	10.25	22	10.22	10.50	-20	3,707	-0.54%
2020/04/07	21	10.12	58	10.05	10.25	-37	3,657	-1.01%
2020/04/06	45	9.82	14	9.80	9.84	31	3,575	0.87%
2020/04/01	4	9.66	27	9.80	9.80	-23	3,564	-0.65%
2020/03/31	16	9.80	10	9.76	9.69	6	3,542	0.17%
2020/03/30	6	9.23	6	9.42	9.48	0	3,417	0.00%
2020/03/27	21	9.50	10	9.69	9.42	11	3,426	0.32%
2020/03/26	34	9.59	13	9.72	9.53	21	3,439	0.61%
2020/03/25	10	9.59	31	9.67	9.56	-21	3,470	-0.61%
2020/03/24	13	8.94	1.7	8.92	8.91	11.3	3,419	0.33%
2020/03/23	18	8.52	3	8.51	8.34	15	3,406	0.44%
2020/03/20	3	8.48	19	8.80	8.81	-16	3,384	-0.47%
2020/03/19	5	8.01	0	0.00	8.01	5	3,359	0.15%
2020/03/17	2	9.45	9	9.36	8.90	-7	3,297	-0.21%
2020/03/13	1	10.05	5	10.15	10.20	-4	3,247	-0.12%
2020/03/12	11	11.64	0	0.00	11.15	11	3,170	0.35%
2020/03/11	2	12.05	1	12.45	12.15	1	3,241	0.03%
2020/03/10	3	12.22	3	12.13	12.35	0	3,230	0.00%
2020/03/09	6	12.75	0	0.00	12.35	6	3,264	0.18%
2020/03/06	3	13.20	0	0.00	13.30	3	3,237	0.09%
2020/03/05	0	0.00	6	13.44	13.40	-6	3,257	-0.18%
2020/03/02	2	12.30	2	12.55	12.75	0	3,202	0.00%
2020/02/27	3	13.08	2	13.10	12.80	1	3,187	0.03%
2020/02/26	3	13.10	8	13.15	13.15	-5	3,173	-0.16%
2020/02/25	1	12.65	1	12.95	13.00	0	3,114	0.00%
2020/02/24	3	12.92	0	0.00	12.95	3	3,111	0.10%
2020/02/21	1	13.10	0	0.00	13.20	1	3,122	0.03%
2020/02/20	0	0.00	1	13.35	13.20	-1	3,233	-0.03%
2020/02/19	0	0.00	1	13.35	13.25	-1	3,295	-0.03%
2020/02/18	9	13.09	0	0.00	13.05	9	3,342	0.27%
2020/02/17	1	13.15	0	0.00	13.05	1	3,388	0.03%
2020/02/14	0.3	13.30	0	0.00	13.35	0.3	3,417	0.01%
2020/02/12	0	0.00	1	13.45	13.40	-1	3,476	-0.03%
2020/02/11	0	0.00	1	13.20	13.20	-1	3,486	-0.03%
2020/02/10	6	13.06	26	13.10	13.15	-20	3,529	-0.57%
2020/02/06	3	13.47	10	13.47	13.50	-7	3,653	-0.19%
2020/02/05	3	13.20	66	13.55	13.40	-63	3,642	-1.73%
2020/02/04	0	0.00	4	12.70	12.80	-4	3,548	-0.11%
2020/02/03	28	12.08	1	12.50	12.25	27	3,550	0.76%
2020/01/31	2	13.18	0	0.00	13.10	2	3,493	0.06%
2020/01/30	16	13.60	202	13.50	13.50	-186	3,452	-5.39%	大賣/鉅額交易
2020/01/20	4	15.31	7	15.27	14.95	-3	3,383	-0.09%
2020/01/17	1	15.30	8	15.36	15.35	-7	3,311	-0.21%
2020/01/16	1	15.15	2	15.25	15.20	-1	3,301	-0.03%
2020/01/15	20	15.22	5	15.15	15.15	15	3,290	0.46%
2020/01/14	3	15.00	0	0.00	15.00	3	3,276	0.09%
2020/01/13	0	0.00	2	15.10	15.30	-2	3,257	-0.06%
2020/01/10	20	15.10	2	15.08	14.85	18	3,281	0.55%
2020/01/09	0	0.00	1	14.90	14.75	-1	3,267	-0.03%
2020/01/08	1.4	14.46	0	0.00	14.75	1.4	3,299	0.04%
2020/01/07	2	14.60	1	14.60	14.60	1	3,265	0.03%
2020/01/06	2	14.85	0	0.00	14.75	2	3,359	0.06%
2020/01/03	1	15.25	0	0.00	15.00	1	3,601	0.03%
2020/01/02	2	15.45	4	15.38	15.25	-2	3,583	-0.06%
2019/12/27	0	0.00	10	15.00	15.00	-10	3,526	-0.28%
2019/12/25	10	15.25	0	0.00	15.25	10	3,572	0.28%
2019/12/23	0	0.00	2	15.10	15.25	-2	3,724	-0.05%
2019/12/20	7	15.21	4	15.40	15.20	3	3,719	0.08%
2019/12/19	1	14.95	1	14.95	14.95	0	3,789	0.00%
2019/12/17	5	15.20	0	0.00	15.10	5	3,949	0.13%
2019/12/16	2	14.93	0	0.00	15.10	2	3,997	0.05%
2019/12/13	5	14.64	108	14.69	14.60	-103	4,080	-2.52%	大賣/鉅額交易
2019/12/12	5	14.87	1	15.00	14.80	4	4,131	0.10%
2019/12/11	3	14.85	5	14.75	14.80	-2	4,231	-0.05%
2019/12/10	1	15.10	1	15.05	15.10	0	4,584	0.00%
2019/12/09	41	15.20	2	15.10	15.10	39	4,619	0.84%
2019/12/06	8	15.28	0	0.00	15.20	8	4,706	0.17%
2019/12/04	33	15.81	0	0.00	15.80	33	4,646	0.71%
2019/12/02	63	15.27	2	15.35	15.30	61	4,675	1.30%
2019/11/27	0	0.00	1	16.15	16.10	-1	5,212	-0.02%
2019/11/26	3	15.80	0	0.00	15.75	3	5,583	0.05%
2019/11/25	0	0.00	1	15.80	15.80	-1	5,775	-0.02%
2019/11/22	1	16.00	11	15.99	15.85	-10	5,919	-0.17%
2019/11/21	0	0.00	5	15.95	15.90	-5	6,097	-0.08%
2019/11/19	10	16.15	0	0.00	16.00	10	6,519	0.15%
2019/11/18	4	15.38	1	15.75	15.75	3	6,606	0.05%
2019/11/15	2	15.13	12	15.00	15.30	-10	6,786	-0.15%
2019/11/14	2	14.75	3	15.05	14.95	-1	7,293	-0.01%
2019/11/12	2	14.60	64.1	14.77	14.65	-62.1	7,575	-0.82%
2019/11/11	31	14.70	7	14.73	14.55	24	7,736	0.31%
2019/11/08	2	15.23	5	15.24	15.20	-3	7,774	-0.04%
2019/11/07	2	15.05	2	15.40	15.45	0	7,983	0.00%
2019/11/06	3	15.10	40	14.95	15.25	-37	8,107	-0.46%
2019/11/04	0	0.00	1	16.25	16.10	-1	8,057	-0.01%
2019/10/31	0	0.00	20	16.40	16.40	-20	8,334	-0.24%
2019/10/29	0	0.00	1	16.45	16.15	-1	8,328	-0.01%
2019/10/28	24	16.30	0	0.00	16.30	24	8,370	0.29%
2019/10/25	39	16.35	0	0.00	16.50	39	8,429	0.46%
2019/10/24	41.1	16.20	5	16.31	16.35	36.1	8,454	0.43%
2019/10/23	4	16.18	0	0.00	16.15	4	8,615	0.05%
2019/10/22	109	16.25	0	0.00	16.05	109	8,679	1.26%	大買/鉅額交易
2019/10/21	0	0.00	5	16.05	16.05	-5	8,711	-0.06%
2019/10/18	1	16.30	0	0.00	16.05	1	8,739	0.01%
2019/10/17	0	0.00	2	15.95	15.95	-2	8,777	-0.02%
2019/10/16	8	16.31	0	0.00	15.95	8	8,778	0.09%
2019/10/15	2	16.20	0.2	16.15	16.20	1.8	8,782	0.02%
2019/10/14	4	16.26	142	16.15	15.95	-138	8,814	-1.57%	大賣/鉅額交易
2019/10/09	222	16.14	179	16.40	16.00	43	8,838	0.49%	大買/大賣/
2019/10/08	2	17.35	0	0.00	17.30	2	8,714	0.02%
2019/10/07	1	17.55	0	0.00	17.45	1	8,875	0.01%
2019/10/04	6	17.60	0	0.00	17.55	6	8,956	0.07%
2019/10/03	22	17.60	0	0.00	17.80	22	9,111	0.24%
2019/10/02	4	17.45	7	17.49	17.45	-3	9,082	-0.03%
2019/10/01	1	17.55	40	17.41	17.35	-39	9,072	-0.43%
2019/09/27	29	17.70	1	17.60	17.40	28	9,028	0.31%
2019/09/26	2	18.13	1	18.25	18.00	1	8,932	0.01%
2019/09/25	1	18.20	22	18.25	18.15	-21	8,918	-0.24%
2019/09/24	16	18.61	1	18.80	18.30	15	8,980	0.17%
2019/09/23	0	0.00	4	18.56	18.75	-4	8,829	-0.05%
2019/09/20	152	18.35	12	18.30	18.30	140	8,741	1.60%	大買/鉅額交易
2019/09/19	1	18.45	1	18.75	18.45	0	8,677	0.00%
2019/09/18	54	18.83	2	18.93	18.55	52	8,635	0.60%
2019/09/17	121	18.36	4	18.50	18.65	117	8,533	1.37%	大買/鉅額交易
2019/09/16	9	18.41	0	0.00	18.20	9	8,473	0.11%
2019/09/12	1	18.65	11	18.75	18.65	-10	8,453	-0.12%
2019/09/11	0	0.00	1	18.25	18.25	-1	8,047	-0.01%
2019/09/10	23	18.11	2	18.65	18.00	21	8,001	0.26%
2019/09/06	0	0.00	5	18.28	18.30	-5	7,857	-0.06%
2019/09/05	2	18.28	0	0.00	18.20	2	7,801	0.03%
2019/09/04	1	18.15	1	18.40	18.20	0	7,761	0.00%
2019/09/03	1	18.15	0	0.00	18.10	1	7,700	0.01%
2019/09/02	3	18.32	10	18.33	18.35	-7	7,654	-0.09%
2019/08/30	50	18.89	7	19.14	18.55	43	7,474	0.58%
2019/08/29	73	19.03	41	18.69	19.00	32	7,108	0.45%
2019/08/28	10	17.95	13	17.75	17.75	-3	6,666	-0.05%
2019/08/27	24	18.32	5	18.59	18.30	19	6,461	0.29%
2019/08/26	19	18.07	64	18.05	18.20	-45	6,306	-0.71%
2019/08/23	110	18.55	121	18.55	18.45	-11	6,118	-0.18%	大買/大賣/
2019/08/22	10	18.05	10	18.25	18.15	0	5,847	0.00%
2019/08/21	20	17.78	34	17.92	17.95	-14	5,674	-0.25%
2019/08/20	121	18.08	12	18.13	17.65	109	5,477	1.99%	大買/鉅額交易
2019/08/19	104.9	17.64	585	17.64	17.80	-480.1	5,252	-9.14%	大買/大賣/鉅額交易
2019/08/16	260	17.09	4	17.08	16.95	256	4,986	5.13%	大買/鉅額交易
2019/08/15	2	17.03	32	16.95	17.00	-30	4,869	-0.62%
2019/08/14	20	16.95	45	16.90	16.85	-25	4,660	-0.54%
2019/08/13	0	0.00	102	16.55	16.50	-102	4,530	-2.25%	大賣/鉅額交易
2019/08/12	144	16.43	4	16.70	16.25	140	4,451	3.14%	大買/鉅額交易
2019/08/08	1	16.00	10	16.15	16.20	-9	4,229	-0.21%
2019/08/06	0	0.00	2	14.85	15.25	-2	4,157	-0.05%
2019/08/05	145	16.40	145	16.30	15.55	0	4,153	0.00%	大買/大賣/
2019/08/02	2	15.85	2	16.05	15.90	0	4,055	0.00%
2019/08/01	0	0.00	2	15.50	15.55	-2	3,981	-0.05%
2019/07/31	0	0.00	6	15.48	15.55	-6	3,983	-0.15%
2019/07/30	0	0.00	1	16.05	15.60	-1	3,978	-0.03%
2019/07/29	3	16.00	1	16.10	16.10	2	3,930	0.05%
2019/07/26	40	15.55	6	15.72	15.90	34	3,855	0.88%
2019/07/25	8	15.89	4	16.00	15.70	4	3,794	0.11%
2019/07/24	0	0.00	71	15.73	15.65	-71	3,630	-1.96%
2019/07/23	62	15.41	70	15.65	15.35	-8	3,598	-0.22%
2019/07/22	14	15.48	0	0.00	15.60	14	3,567	0.39%
2019/07/19	140	15.51	60	15.60	15.60	80	3,657	2.19%	大買/
2019/07/18	1	15.40	5	15.20	15.15	-4	3,589	-0.11%
2019/07/17	5	15.45	0	0.00	15.35	5	3,608	0.14%
2019/07/16	0	0.00	1	15.40	15.50	-1	3,690	-0.03%
2019/07/10	0	0.00	1	15.10	14.85	-1	3,475	-0.03%
2019/07/09	0	0.00	80	14.67	14.90	-80	3,498	-2.29%
2019/07/08	80	14.51	0	0.00	14.45	80	3,582	2.23%
2019/07/04	0	0.00	5	14.40	14.40	-5	4,030	-0.12%
2019/07/01	10	14.70	101	14.55	14.90	-91	4,471	-2.04%	大賣/
2019/06/28	101	14.44	0	0.00	14.30	101	4,444	2.27%	大買/鉅額交易
2019/06/27	0	0.00	2	14.25	14.20	-2	4,598	-0.04%
2019/06/24	0	0.00	2	14.43	14.45	-2	5,069	-0.04%
2019/06/21	0	0.00	3	14.40	14.40	-3	5,351	-0.06%
2019/06/20	83	14.69	80	15.00	14.90	3	5,540	0.05%
2019/06/13	0	0.00	2	14.50	14.40	-2	5,681	-0.04%
2019/06/05	5	14.65	0	0.00	14.60	5	6,376	0.08%
2019/06/03	0	0.00	4	14.40	14.50	-4	6,384	-0.06%
2019/05/31	0	0.00	6	14.55	14.45	-6	6,390	-0.09%
2019/05/30	0	0.00	7	14.45	14.45	-7	6,394	-0.11%
2019/05/29	0	0.00	1	14.30	14.30	-1	6,406	-0.02%
2019/05/27	2	14.00	0	0.00	13.90	2	6,510	0.03%
2019/05/23	21	14.18	8	14.10	13.85	13	6,603	0.20%
2019/05/22	1	13.90	0	0.00	14.20	1	6,318	0.02%
2019/05/21	40	13.55	0	0.00	13.80	40	6,356	0.63%
2019/05/20	5	13.50	0	0.00	13.30	5	6,351	0.08%
2019/05/14	1	13.75	0	0.00	13.80	1	6,587	0.02%
2019/05/09	6	15.18	10	15.25	14.90	-4	6,436	-0.06%
2019/05/03	10	16.00	0	0.00	15.95	10	6,356	0.16%
2019/04/30	0	0.00	4	15.83	16.00	-4	6,338	-0.06%
2019/04/29	3	15.52	25	15.67	15.60	-22	6,337	-0.35%
2019/04/26	0	0.00	64	15.60	15.85	-64	6,292	-1.02%
2019/04/25	9	15.86	20	15.85	16.00	-11	6,249	-0.18%
2019/04/23	8	16.93	0.7	16.75	16.80	7.4	6,085	0.12%
2019/04/18	0	0.00	1	16.75	16.30	-1	5,908	-0.02%
2019/04/16	1	16.40	1	16.30	16.35	0	5,718	0.00%
2019/04/15	3	16.15	0	0.00	16.30	3	5,664	0.05%
2019/04/12	7	16.46	10	16.80	15.85	-3	5,538	-0.05%
2019/04/11	3	16.93	8	17.00	17.10	-5	5,264	-0.09%
2019/04/10	0.1	17.40	1	17.45	17.50	-0.9	5,064	-0.02%
2019/04/09	0	0.00	11.1	17.14	17.05	-11.1	4,794	-0.23%
2019/04/08	0	0.00	3	16.15	16.50	-3	4,518	-0.07%
2019/04/03	0	0.00	4	15.95	16.10	-4	4,359	-0.09%
2019/04/02	5	15.70	0.1	15.75	15.85	4.9	4,295	0.11%
2019/04/01	10	16.00	51	16.15	15.80	-41	4,216	-0.97%
2019/03/29	13	15.92	0	0.00	15.90	13	4,027	0.32%
2019/03/28	37	16.23	3.1	16.44	16.20	33.9	3,821	0.89%
2019/03/27	14	15.90	2	15.80	15.90	12	3,668	0.33%
2019/03/26	4.2	15.91	2	15.93	16.10	2.2	3,533	0.06%
2019/03/25	0	0.00	2	15.40	15.05	-2	3,254	-0.06%
2019/03/22	1	14.50	0	0.00	14.50	1	3,050	0.03%
2019/03/21	6	14.70	0	0.00	14.70	6	3,007	0.20%
2019/03/19	2	14.80	1	14.85	14.75	1	2,993	0.03%
2019/03/15	4.2	14.90	4	15.10	14.95	0.2	2,834	0.01%
2019/03/13	30	14.25	10	14.15	14.25	20	2,503	0.80%
2019/03/12	62	14.80	22	14.55	14.55	40	2,503	1.60%
2019/03/11	0	0.00	85	14.05	13.90	-85	2,460	-3.45%
2019/03/08	2	13.25	5	13.60	13.60	-3	2,421	-0.12%
2019/03/07	3	13.60	10	13.45	13.45	-7	2,455	-0.29%
2019/03/06	0	0.00	15	13.83	13.80	-15	2,457	-0.61%
2019/03/05	0	0.00	16	13.86	13.85	-16	2,467	-0.65%
2019/03/04	0	0.00	2	13.90	13.90	-2	2,486	-0.08%
2019/02/27	2	14.30	0	0.00	14.20	2	2,530	0.08%
2019/02/26	19	14.31	18.4	14.14	14.10	0.6	2,496	0.03%
2019/02/25	6	13.98	0	0.00	14.65	6	2,409	0.25%
2019/02/22	10	13.70	0	0.00	13.70	10	2,313	0.43%
2019/02/21	1	13.65	0	0.00	13.70	1	2,316	0.04%
2019/02/20	0	0.00	2	13.80	13.85	-2	2,340	-0.09%
2019/02/18	2	13.75	0	0.00	13.60	2	2,382	0.08%
2019/02/15	1	13.95	9	13.92	14.00	-8	2,337	-0.34%
2019/02/14	10	13.43	0	0.00	13.60	10	2,240	0.45%
2019/02/13	28	13.97	1	13.45	13.70	27	2,261	1.19%
2019/02/11	0	0.00	30	12.20	12.40	-30	2,025	-1.48%
2019/01/23	1	12.10	0	0.00	12.10	1	2,393	0.04%
2019/01/14	0	0.00	5	12.50	12.45	-5	3,127	-0.16%
2019/01/08	0.3	12.15	0	0.00	12.25	0.3	3,667	0.01%
2019/01/07	30	12.30	10.2	12.10	12.30	19.8	3,956	0.50%
2019/01/04	0	0.00	9	11.90	12.00	-9	4,354	-0.21%
2019/01/02	0	0.00	40	11.80	12.05	-40	4,743	-0.84%
2018/12/24	40	12.40	0	0.00	12.30	40	5,691	0.70%
2018/12/20	0	0.00	0.1	12.20	12.20	-0.1	5,809	0.00%
2018/12/13	0	0.00	1.2	12.65	12.55	-1.2	6,021	-0.02%
2018/12/10	0	0.00	20	12.25	12.20	-20	6,097	-0.33%
2018/12/07	0	0.00	6.4	12.48	12.45	-6.4	6,105	-0.10%
2018/12/06	3.3	12.20	12.1	12.15	12.15	-8.9	6,146	-0.14%
2018/12/05	8.6	12.27	0.7	12.60	12.70	7.9	6,111	0.13%
2018/12/04	3.9	12.69	49.3	12.73	12.90	-45.3	6,048	-0.75%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/21	13	7.30	0	0.00	7.35	13	5,869	0.22%
2018/11/20	10	7.45	0	0.00	7.45	10	5,854	0.17%
2018/11/19	2	7.60	2	7.61	7.63	0	5,854	0.00%
2018/11/16	0	0.00	8	7.59	7.56	-8	5,848	-0.14%
2018/11/15	10	7.42	0	0.00	7.40	10	5,877	0.17%
2018/11/14	1	7.69	3	7.77	7.80	-2	5,836	-0.03%
2018/11/12	10	7.79	55	7.77	7.80	-45	5,870	-0.77%
2018/11/09	0	0.00	5	7.77	7.61	-5	5,897	-0.08%
2018/11/07	10	7.83	0	0.00	7.90	10	5,917	0.17%
2018/11/06	2	8.18	0	0.00	7.90	2	5,979	0.03%
2018/11/05	0	0.00	41	7.84	7.84	-41	5,940	-0.69%
2018/11/01	15	7.03	0	0.00	7.10	15	6,125	0.24%
2018/10/31	0	0.00	8	7.02	7.00	-8	6,138	-0.13%
2018/10/26	62	7.01	10	6.78	6.88	52	6,212	0.84%
2018/10/25	39	7.07	0	0.00	6.88	39	6,157	0.63%
2018/10/23	15	7.86	1	7.84	7.78	14	5,980	0.23%
2018/10/22	72	7.82	0	0.00	7.85	72	5,980	1.20%
2018/10/19	121.1	7.98	0	0.00	7.99	121.1	5,926	2.04%	大買/鉅額交易
2018/10/15	12	8.30	2	8.40	8.68	10	5,795	0.17%
2018/10/12	63	8.66	2	8.48	8.65	61	5,787	1.05%
2018/10/11	45	8.98	0	0.00	8.98	45	5,742	0.78%
2018/10/09	20	9.97	2	10.40	9.97	18	5,893	0.31%
2018/10/08	20	10.30	2	10.35	10.30	18	6,220	0.29%
2018/10/05	77	10.49	6	10.25	10.70	71	6,270	1.13%
2018/10/04	5	11.35	2	11.35	11.30	3	6,077	0.05%
2018/10/03	5	12.22	0	0.00	12.00	5	5,960	0.08%
2018/10/02	4	11.98	0.5	12.45	12.50	3.5	5,819	0.06%
2018/10/01	0	0.00	5	11.71	11.50	-5	5,625	-0.09%
2018/09/28	6	11.50	53	11.20	11.20	-47	5,497	-0.85%
2018/09/27	9	11.45	11	11.70	11.40	-2	5,304	-0.04%
2018/09/26	0	0.00	12	11.28	11.30	-12	4,790	-0.25%
2018/09/14	0	0.00	50	10.60	10.60	-50	4,725	-1.06%
2018/09/12	0	0.00	1	9.92	9.93	-1	4,707	-0.02%
2018/09/11	0	0.00	3	9.62	10.10	-3	4,723	-0.06%
2018/08/27	3	10.10	20	10.10	10.15	-17	5,736	-0.30%
2018/08/17	2	10.30	150	10.35	10.25	-148	6,617	-2.24%	大賣/鉅額交易
2018/08/16	0	0.00	1	10.30	10.50	-1	6,584	-0.02%
2018/08/13	11	10.32	0	0.00	10.45	11	6,475	0.17%
2018/08/10	0	0.00	3	11.00	10.65	-3	6,390	-0.05%
2018/08/08	0	0.00	11	11.01	11.05	-11	6,357	-0.17%
2018/08/07	4	10.94	1	10.75	10.55	3	6,185	0.05%
2018/08/06	0	0.00	1	10.55	11.00	-1	6,114	-0.02%
2018/08/03	1	10.20	0	0.00	10.10	1	5,991	0.02%
2018/08/02	11	10.31	10	10.34	10.20	1	5,967	0.02%
2018/07/30	0	0.00	3	10.28	10.25	-3	5,907	-0.05%
2018/07/27	12	10.24	0	0.00	10.45	12	5,895	0.20%
2018/07/25	21	10.28	0	0.00	10.40	21	5,848	0.36%
2018/07/18	20	11.30	0	0.00	11.05	20	5,578	0.36%
2018/07/17	7	11.71	1	11.90	11.65	6	5,430	0.11%
2018/07/16	2	11.83	11	11.81	11.90	-9	5,096	-0.18%
2018/07/13	6	11.13	5	11.15	10.85	1	4,651	0.02%
2018/07/11	0	0.00	1	10.75	10.80	-1	4,484	-0.02%
2018/07/10	0	0.00	11	10.91	10.80	-11	4,425	-0.25%
2018/07/09	0	0.00	1	10.80	10.80	-1	4,279	-0.02%
2018/07/06	1	9.94	0	0.00	10.00	1	4,070	0.02%
2018/07/02	1	10.00	1	10.25	10.00	0	3,983	0.00%
2018/06/29	5	10.15	10	10.13	10.15	-5	3,924	-0.13%
2018/06/26	1	10.05	10	10.20	10.05	-9	3,780	-0.24%
2018/06/25	4	10.58	0	0.00	10.35	4	3,702	0.11%
2018/06/22	0	0.00	3	10.00	10.35	-3	3,560	-0.08%
2018/06/21	3	10.10	0	0.00	9.94	3	3,459	0.09%
2018/06/14	0	0.00	2	9.90	9.72	-2	3,376	-0.06%
2018/06/13	2	9.89	7	10.26	10.00	-5	3,319	-0.15%
2018/06/12	10	9.84	40	9.79	9.70	-30	3,210	-0.93%
2018/06/11	2	10.20	10	10.20	9.90	-8	3,108	-0.26%
2018/06/08	1	10.00	24	10.19	10.10	-23	2,953	-0.78%
2018/06/07	0	0.00	8.9	10.84	10.60	-8.9	2,794	-0.32%
2018/06/06	54	10.40	3	10.65	10.40	51	2,613	1.95%
2018/06/05	0.2	10.60	10	10.85	10.70	-9.8	2,513	-0.39%
2018/06/04	8	11.20	30	10.23	11.15	-22	2,354	-0.93%
2018/06/01	5	10.50	76	10.37	10.25	-71	2,057	-3.45%
2018/05/31	13	10.46	20	10.50	10.50	-7	1,723	-0.41%
2018/05/30	30	9.24	15	9.39	9.55	15	1,379	1.09%
2018/05/29	1	8.07	0	0.00	8.69	1	1,125	0.09%
2018/05/28	5	7.89	0	0.00	7.90	5	1,017	0.49%
2018/05/16	0	0.00	10	7.50	7.66	-10	971	-1.03%
2018/05/14	1	8.10	0	0.00	8.11	1	958	0.10%
2018/05/11	7	8.15	0	0.00	8.11	7	959	0.73%
2018/05/10	10	8.09	0	0.00	8.09	10	964	1.04%
2018/05/03	5	8.09	0	0.00	8.08	5	984	0.51%
2018/04/30	0	0.00	1	8.20	8.16	-1	995	-0.10%
2018/04/27	5	8.13	1	8.16	8.12	4	1,002	0.40%
2018/04/26	2	8.18	0	0.00	8.12	2	1,009	0.20%
2018/04/09	0	0.00	40	8.50	8.74	-40	1,023	-3.91%
2018/03/29	10	8.62	0	0.00	8.61	10	1,024	0.98%
2018/03/21	0	0.00	3	9.27	9.10	-3	1,103	-0.27%
2018/03/20	3	9.25	0	0.00	9.28	3	1,100	0.27%
2018/03/19	0	8.95	0	0.00	8.99	0	1,070	0.00%
2018/03/13	0	0.00	3	8.93	8.90	-3	1,080	-0.28%
2018/03/07	0	0.00	1	8.79	8.65	-1	1,133	-0.09%
2018/03/06	0	0.00	5	8.63	8.69	-5	1,206	-0.41%
2018/03/05	0	0.00	2	8.62	8.58	-2	1,371	-0.15%
2018/03/02	5	8.67	0	0.00	8.65	5	1,437	0.35%
2018/03/01	2	8.77	5	8.81	8.83	-3	1,597	-0.19%
2018/02/23	0	0.00	1	8.77	8.73	-1	1,824	-0.05%
2018/02/12	0	0.00	1	8.17	8.20	-1	2,261	-0.04%
2018/02/09	1	8.04	8	8.04	8.04	-7	2,269	-0.31%
2018/02/07	1	8.55	0	0.00	8.33	1	2,257	0.04%
2018/02/06	0	0.00	9	8.41	8.12	-9	2,279	-0.39%
2018/02/01	0	0.00	3	9.10	9.10	-3	2,227	-0.13%
2018/01/23	14	9.15	1	9.14	9.14	13	2,276	0.57%
2018/01/19	0	0.00	10	9.22	9.19	-10	2,298	-0.44%
2018/01/18	0	0.00	1	9.31	9.28	-1	2,288	-0.04%
2018/01/17	0	0.00	8	9.18	9.28	-8	2,282	-0.35%
2018/01/15	0	0.00	31	9.18	9.18	-31	2,269	-1.37%
2018/01/12	0	0.00	1	9.18	9.20	-1	2,258	-0.04%
2018/01/09	1	9.44	0	0.00	9.35	1	2,223	0.04%
2018/01/08	3	9.43	5	9.40	9.45	-2	2,226	-0.09%
2018/01/05	0	0.00	2	9.40	9.39	-2	2,207	-0.09%
2018/01/04	0	0.00	5	9.42	9.43	-5	2,199	-0.23%
2018/01/03	1	9.40	0	0.00	9.37	1	2,195	0.05%
2018/01/02	10	9.40	0	0.00	9.38	10	2,191	0.46%