華泰 (2329)-元大-鳳山券商分點個股進出

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
62.8
漲跌
▼1.3
漲幅
-2.03%
成交量
7,923張
產業
上市半導體類股
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－元大-鳳山券商分點個股進出

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

元大-鳳山券商分點個股進出
元大-鳳山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
2024/05/02	3	62.87	3	63.07	62.80	0	34,018	0.00%
2024/04/30	3	64.10	3	64.10	64.10	0	34,288	0.00%
2024/04/29	2	64.55	16.2	64.92	64.70	-14.2	34,831	-0.04%
2024/04/26	9	63.48	4.1	63.46	62.90	4.9	36,360	0.01%
2024/04/25	3	62.63	8	62.86	62.60	-5	37,672	-0.01%
2024/04/24	6	61.77	12	62.61	62.50	-6	38,074	-0.02%
2024/04/23	12.2	59.90	4	59.60	60.10	8.2	38,862	0.02%
2024/04/22	25.7	60.80	16	60.56	58.40	9.7	39,794	0.02%
2024/04/19	34.1	65.56	22	64.06	64.60	12.1	39,505	0.03%
2024/04/18	63.7	68.82	43	68.45	67.60	20.7	39,578	0.05%
2024/04/17	7	68.03	92.1	69.80	70.10	-85.1	39,749	-0.21%
2024/04/16	17.1	65.90	2	66.60	63.80	15.1	39,760	0.04%
2024/04/15	6	67.88	4.1	68.20	68.70	1.9	39,849	0.00%
2024/04/12	71	68.73	19	68.11	67.70	52	39,702	0.13%
2024/04/11	71	69.81	71	69.84	69.20	0	39,507	0.00%
2024/04/10	35.1	68.88	40.1	68.93	69.70	-5	38,744	-0.01%
2024/04/09	9	65.51	0	0.00	64.80	9	37,946	0.02%
2024/04/08	2.3	66.49	5	66.64	66.30	-2.7	37,819	-0.01%
2024/04/03	1	64.50	3.1	65.46	65.20	-2.1	37,746	-0.01%
2024/04/02	16	66.12	10	65.40	65.50	6	37,755	0.02%
2024/04/01	6	66.65	11	66.47	66.10	-5	37,832	-0.01%
2024/03/29	4	65.62	2	65.90	65.60	2	37,807	0.01%
2024/03/28	3.2	65.68	4	66.10	65.40	-0.9	37,812	0.00%
2024/03/27	1.1	66.21	3	66.53	66.40	-1.9	37,778	-0.01%
2024/03/26	8.5	66.66	3	66.17	65.90	5.5	37,839	0.01%
2024/03/25	9	68.58	1	68.30	68.20	8	37,583	0.02%
2024/03/22	11.3	69.24	14	69.52	68.70	-2.8	37,745	-0.01%
2024/03/21	36.1	69.28	30	69.14	68.60	6.1	37,517	0.02%
2024/03/20	14	69.03	22	69.11	69.20	-8	37,717	-0.02%
2024/03/19	65	69.06	39.1	68.81	68.60	25.9	37,982	0.07%
2024/03/18	48.1	69.03	58.2	69.53	71.00	-10.2	37,687	-0.03%
2024/03/15	14.1	65.27	10	65.51	65.00	4.1	37,075	0.01%
2024/03/14	2	64.90	4	65.25	64.90	-2	37,195	-0.01%
2024/03/13	18	67.15	7.5	66.21	66.20	10.5	37,689	0.03%
2024/03/12	11.8	67.98	4	67.90	67.80	7.8	37,976	0.02%
2024/03/11	4	68.25	5.4	68.44	68.00	-1.4	38,606	0.00%
2024/03/08	52.2	69.64	49	69.40	67.30	3.2	39,814	0.01%
2024/03/07	16.4	69.61	18	68.68	68.30	-1.6	41,145	0.00%
2024/03/06	85.1	70.50	31	71.22	70.10	54.1	42,862	0.13%
2024/03/05	24.3	71.61	23.4	71.72	71.40	0.9	45,935	0.00%
2024/03/04	17.2	72.57	15.2	72.23	71.00	2.1	47,851	0.00%
2024/03/01	23.2	72.57	19	72.29	71.40	4.2	49,003	0.01%
2024/02/29	66.3	72.92	53	72.89	72.40	13.3	48,764	0.03%
2024/02/27	117.2	72.60	113	72.88	71.90	4.2	48,072	0.01%	大買/大賣/
2024/02/26	92.4	75.65	67	74.28	74.20	25.4	47,394	0.05%
2024/02/23	228.3	82.41	196.2	81.02	77.10	32.1	46,942	0.07%	大買/大賣/
2024/02/22	207.1	84.63	172	83.64	82.80	35.1	44,967	0.08%	大買/大賣/
2024/02/21	115	79.75	185	80.15	81.60	-70	42,907	-0.16%	大買/大賣/
2024/02/20	170	75.66	145	74.62	74.20	25	41,744	0.06%	大買/大賣/
2024/02/19	134.3	73.41	113	73.98	74.90	21.3	42,514	0.05%	大買/大賣/
2024/02/16	99	75.21	133.4	75.92	77.40	-34.4	41,516	-0.08%	大賣/
2024/02/15	55	68.82	143	68.52	70.40	-88	41,053	-0.21%	大賣/
2024/02/05	67.2	64.51	31	64.49	64.00	36.2	40,532	0.09%
2024/02/02	101.3	64.84	67	64.89	64.60	34.3	40,662	0.08%	大買/
2024/02/01	48	64.40	91	64.54	64.10	-43	41,656	-0.10%
2024/01/31	44.5	63.31	43	63.56	63.70	1.5	43,155	0.00%
2024/01/30	25	62.33	46	62.75	63.50	-21	42,833	-0.05%
2024/01/29	26	60.68	32	60.83	61.20	-6	42,493	-0.01%
2024/01/26	36.4	61.59	17.7	61.48	60.50	18.7	42,731	0.04%
2024/01/25	26	62.82	29.2	63.09	63.20	-3.2	42,491	-0.01%
2024/01/24	25	62.79	16	62.79	62.70	9	42,048	0.02%
2024/01/23	60	63.17	31.3	63.16	62.70	28.7	41,855	0.07%
2024/01/22	141	64.58	103.2	64.77	64.40	37.8	41,336	0.09%	大買/大賣/
2024/01/19	50.4	62.38	77.2	62.55	62.20	-26.8	39,919	-0.07%
2024/01/18	50	59.81	46	59.25	58.90	4	38,710	0.01%
2024/01/17	57	60.19	36	60.42	59.80	21	38,324	0.05%
2024/01/16	30	59.93	84	60.28	60.30	-54	37,521	-0.14%
2024/01/15	18	57.86	24	57.86	57.90	-6	36,513	-0.02%
2024/01/12	28	57.14	20	57.51	57.40	8	36,359	0.02%
2024/01/11	68	56.34	52	56.62	57.50	16	35,996	0.04%
2024/01/10	9	55.29	23	55.60	55.70	-14	35,326	-0.04%
2024/01/09	19.5	53.93	33	53.99	53.50	-13.5	34,873	-0.04%
2024/01/08	4	53.80	2	53.65	53.00	2	34,613	0.01%
2024/01/05	18	53.85	16	53.91	54.20	2	34,721	0.01%
2024/01/04	8	52.80	0	0.00	52.50	8	34,824	0.02%
2024/01/03	1	53.20	2	53.45	53.30	-1	35,051	0.00%
2024/01/02	0	0.00	44	53.68	54.00	-44	35,501	-0.12%
2023/12/29	3	54.37	3	54.17	54.50	0	35,582	0.00%
2023/12/28	21	54.64	2	54.50	54.20	19	35,657	0.05%
2023/12/27	20	54.84	20	55.60	54.70	0	35,887	0.00%
2023/12/26	1	55.30	27	55.50	55.60	-26	36,254	-0.07%
2023/12/25	25	55.97	1	55.80	55.10	24	36,387	0.07%
2023/12/22	7	56.10	7	55.33	55.20	0	36,387	0.00%
2023/12/21	2	55.00	4	55.48	55.20	-2	36,415	-0.01%
2023/12/20	3	56.80	1.1	56.91	56.60	1.9	36,337	0.01%
2023/12/19	23.3	57.43	8	56.80	56.40	15.3	36,401	0.04%
2023/12/18	9.2	57.99	8	57.87	57.60	1.2	36,228	0.00%
2023/12/15	33.2	59.15	24	59.63	58.50	9.2	36,250	0.03%
2023/12/14	50.6	61.85	39.9	60.91	60.60	10.7	35,925	0.03%
2023/12/13	12.2	60.73	17	60.79	61.60	-4.8	35,431	-0.01%
2023/12/12	9.2	60.98	9	61.50	60.20	0.2	35,312	0.00%
2023/12/11	84	60.74	90	60.81	60.50	-6	35,038	-0.02%
2023/12/08	109	61.81	99	60.61	60.60	10	34,812	0.03%	大買/
2023/12/07	30.1	61.83	41.1	61.38	61.50	-11	34,263	-0.03%
2023/12/06	150.6	63.27	109	62.55	62.30	41.6	33,966	0.12%	大買/大賣/
2023/12/05	73.2	63.21	75.5	63.41	63.70	-2.3	33,394	-0.01%
2023/12/04	265.4	65.55	277	65.20	64.90	-11.6	32,104	-0.04%	大買/大賣/
2023/12/01	159	61.23	172.3	61.86	64.00	-13.3	30,362	-0.04%	大買/大賣/
2023/11/30	220.6	59.19	152	59.56	59.30	68.6	28,309	0.24%	大買/大賣/
2023/11/29	100	55.21	101.3	56.89	58.30	-1.3	25,051	-0.01%	大賣/
2023/11/28	23	51.38	140.4	51.23	53.00	-117.4	23,339	-0.50%	大賣/鉅額交易
2023/11/27	16	47.89	25	48.37	48.25	-9	22,453	-0.04%
2023/11/24	7.8	47.92	4	48.14	47.80	3.8	22,408	0.02%
2023/11/22	9	48.36	35	49.10	49.10	-26	23,064	-0.11%
2023/11/21	40	49.61	70.1	49.02	48.85	-30.1	23,155	-0.13%
2023/11/20	25	49.14	17	49.04	49.05	8	23,552	0.03%
2023/11/17	39.2	48.07	68	48.31	48.60	-28.8	23,882	-0.12%
2023/11/16	139.3	49.26	86	49.39	47.60	53.3	23,936	0.22%	大買/
2023/11/15	50.3	49.56	79.3	49.43	48.90	-29	22,601	-0.13%
2023/11/14	20.3	48.59	25	48.36	48.40	-4.7	23,267	-0.02%
2023/11/13	43	47.76	21.1	47.72	47.80	21.9	23,355	0.09%
2023/11/10	17	46.66	18.2	46.53	47.10	-1.2	23,826	0.00%
2023/11/09	62.1	47.37	45.1	46.83	46.40	16.9	23,355	0.07%
2023/11/08	55.2	47.70	81.4	47.60	49.00	-26.2	21,885	-0.12%
2023/11/07	4	44.56	7.3	44.45	44.55	-3.3	20,088	-0.02%
2023/11/06	2	44.45	0	0.00	44.35	2	20,325	0.01%
2023/11/03	18	44.59	62	44.41	44.15	-44	20,374	-0.22%
2023/11/02	2	43.40	19	43.54	43.55	-17	20,298	-0.08%
2023/10/31	18	42.48	4	42.83	41.40	14	20,638	0.07%
2023/10/30	1	42.55	17	43.16	43.15	-16	20,820	-0.08%
2023/10/27	25	43.02	4	42.99	42.60	21	21,039	0.10%
2023/10/26	10	43.35	11	43.12	43.40	-1	23,202	0.00%
2023/10/25	33	43.03	5	42.66	42.50	28	25,412	0.11%
2023/10/24	9	43.22	24	42.96	43.40	-15	26,472	-0.06%
2023/10/23	6	42.19	10	42.48	42.25	-4	28,862	-0.01%
2023/10/20	24	41.11	1	41.70	41.65	23	29,178	0.08%
2023/10/19	3	41.10	2	41.33	41.35	1	30,498	0.00%
2023/10/18	9	41.64	7	41.67	41.40	2	31,343	0.01%
2023/10/17	6	42.90	7	43.39	42.55	-1	31,695	0.00%
2023/10/16	8.1	42.29	0	0.00	42.60	8.1	32,822	0.02%
2023/10/13	8	43.52	10	43.39	43.30	-2	34,618	-0.01%
2023/10/12	7	44.41	9	44.43	44.20	-2	35,274	-0.01%
2023/10/11	9	43.84	13	43.74	43.50	-4	35,856	-0.01%
2023/10/06	57	43.92	40	44.72	43.70	17	36,649	0.05%
2023/10/05	12	43.36	17	43.69	43.20	-5	36,354	-0.01%
2023/10/04	3	42.82	2	42.85	43.00	1	36,541	0.00%
2023/10/03	29	43.76	22	43.98	43.70	7	36,799	0.02%
2023/10/02	65	43.68	53.1	43.62	43.65	11.9	36,713	0.03%
2023/09/28	5	42.02	3	42.08	42.00	2	36,905	0.01%
2023/09/27	0	0.00	6	41.06	41.30	-6	37,408	-0.02%
2023/09/26	2	41.58	0	41.50	41.00	2	37,954	0.01%
2023/09/25	10.1	41.30	0	0.00	41.55	10.1	38,175	0.03%
2023/09/22	4	41.08	0	0.00	41.75	4	38,225	0.01%
2023/09/21	5	40.56	1	40.35	40.75	4	38,127	0.01%
2023/09/20	3.5	41.66	0	0.00	41.40	3.5	38,057	0.01%
2023/09/19	10	41.78	5	41.93	41.55	5	37,914	0.01%
2023/09/18	5	41.65	4	41.91	41.65	1	37,833	0.00%
2023/09/15	5	42.49	3	42.55	42.80	2	37,744	0.01%
2023/09/14	1	42.90	11	42.68	42.45	-10	37,609	-0.03%
2023/09/13	12	41.83	16	41.50	41.75	-4	37,516	-0.01%
2023/09/12	1.5	41.83	3	42.38	41.80	-1.5	37,445	0.00%
2023/09/11	12.3	42.63	5	42.30	42.45	7.3	37,416	0.02%
2023/09/08	21	44.77	13	44.66	44.25	8	37,217	0.02%
2023/09/07	4	45.64	16	45.83	45.90	-12	37,063	-0.03%
2023/09/06	10	45.77	12	45.78	45.35	-2	36,937	-0.01%
2023/09/05	9	45.12	15	44.96	45.05	-6	36,983	-0.02%
2023/09/04	12.7	44.18	22.5	44.34	44.25	-9.9	36,919	-0.03%
2023/09/01	53.9	46.09	26	45.74	45.00	27.9	36,767	0.08%
2023/08/31	35	46.57	51	46.16	47.30	-16	36,176	-0.04%
2023/08/30	6	45.12	7.2	45.01	44.90	-1.2	35,617	0.00%
2023/08/29	34	44.40	23	44.63	44.25	11	35,377	0.03%
2023/08/28	18	43.59	44	43.40	43.35	-26	35,034	-0.07%
2023/08/25	54	45.22	52	45.22	44.85	2	34,620	0.01%
2023/08/24	39.4	46.85	13	46.75	45.85	26.4	34,453	0.08%
2023/08/23	46.2	45.98	41	45.99	45.95	5.2	33,826	0.02%
2023/08/22	46.6	47.39	35	47.44	46.65	11.6	33,226	0.03%
2023/08/21	68.4	47.04	112	46.56	46.20	-43.6	32,652	-0.13%	大賣/
2023/08/18	129.5	48.62	148.2	48.90	47.40	-18.8	32,034	-0.06%	大買/大賣/
2023/08/17	78.4	47.94	61	47.66	48.05	17.4	30,405	0.06%
2023/08/16	100.7	47.51	94.1	48.10	48.90	6.6	29,604	0.02%
2023/08/15	9	46.27	14	46.69	46.80	-5	28,593	-0.02%
2023/08/14	16	45.00	7.5	45.74	45.25	8.5	28,431	0.03%
2023/08/11	3	45.13	6	45.31	45.40	-3	28,255	-0.01%
2023/08/10	21.7	44.57	37.1	44.06	43.80	-15.5	28,089	-0.06%
2023/08/09	38.3	48.35	12.2	48.71	48.10	26.1	27,736	0.09%
2023/08/08	28	50.48	19	50.27	50.60	9	27,426	0.03%
2023/08/07	7.5	48.12	5	48.41	49.15	2.5	27,056	0.01%
2023/08/04	7.1	45.58	9.4	45.82	47.00	-2.3	26,718	-0.01%
2023/08/02	6.1	43.64	83.5	41.78	43.20	-77.5	26,388	-0.29%
2023/08/01	25.3	45.45	17	45.61	45.60	8.3	26,018	0.03%
2023/07/31	244.5	47.06	232.5	47.40	44.95	12	25,697	0.05%	大買/大賣/
2023/07/28	201.2	46.12	194	46.27	48.20	7.2	23,253	0.03%	大買/大賣/
2023/07/27	81	43.01	96	43.44	43.85	-15	20,763	-0.07%
2023/07/26	150	40.58	133	40.54	39.90	17	19,539	0.09%	大買/大賣/
2023/07/25	6	38.83	6	39.05	39.05	0	16,965	0.00%
2023/07/24	90.2	34.33	59	34.58	35.50	31.2	16,570	0.19%
2023/07/21	45	31.58	57	31.82	32.30	-12	15,148	-0.08%
2023/07/20	26	30.82	15	30.87	30.70	11	14,276	0.08%
2023/07/19	110.7	31.50	31	31.56	30.80	79.7	13,783	0.58%	大買/
2023/07/18	37	32.59	52	32.40	33.25	-15	12,585	-0.12%
2023/07/17	22	29.86	21	29.81	30.25	1	10,657	0.01%
2023/07/14	17	29.68	49	29.74	30.45	-32	9,851	-0.32%
2023/07/13	139	29.72	137	29.55	29.00	2	9,083	0.02%	大買/大賣/
2023/07/12	11	27.71	2	28.05	28.10	9	8,336	0.11%
2023/07/11	19	28.11	41	27.73	28.00	-22	8,194	-0.27%
2023/07/10	7	27.69	16	27.85	27.65	-9	8,027	-0.11%
2023/07/07	21	26.65	15	26.61	26.60	6	8,024	0.07%
2023/07/06	88	28.15	46	27.81	27.50	42	7,774	0.54%
2023/07/05	27	27.10	42	27.18	27.55	-15	7,076	-0.21%
2023/07/04	68	26.04	107	25.98	25.90	-39	6,408	-0.61%	大賣/
2023/07/03	2	23.93	205	23.96	24.30	-203	5,833	-3.48%	大賣/鉅額交易
2023/06/30	3	22.95	80	23.03	23.00	-77	5,504	-1.40%
2023/06/29	5	22.50	30	22.45	22.50	-25	5,433	-0.46%
2023/06/28	32	23.02	69	22.84	22.80	-37	5,557	-0.67%
2023/06/27	20	22.73	2	22.65	22.75	18	5,579	0.32%
2023/06/26	30	23.00	7	22.84	22.80	23	5,702	0.40%
2023/06/21	2	23.45	1	23.35	23.45	1	5,727	0.02%
2023/06/20	4	22.95	5	23.26	23.20	-1	5,728	-0.02%
2023/06/19	2	23.28	1	23.40	23.25	1	5,695	0.02%
2023/06/16	30	23.35	15	23.42	23.15	15	5,648	0.27%
2023/06/15	325	23.68	7.3	23.73	23.90	317.7	5,535	5.74%	大買/鉅額交易
2023/06/14	4	24.15	4	23.95	24.20	0	5,410	0.00%
2023/06/13	5	23.30	187	23.51	23.30	-182	5,251	-3.47%	大賣/鉅額交易
2023/06/12	276	22.99	94.4	23.00	22.95	181.6	5,123	3.54%	大買/鉅額交易
2023/06/09	8	23.03	7	23.21	23.00	1	5,023	0.02%
2023/06/08	93	22.32	122	22.41	22.50	-29	4,730	-0.61%	大賣/
2023/06/07	1	22.20	277	22.16	22.05	-276	4,611	-5.99%	大賣/鉅額交易
2023/06/06	292	21.72	3	21.70	21.90	289	4,569	6.32%	大買/鉅額交易
2023/06/05	5	22.00	8	21.73	21.65	-3	4,642	-0.06%
2023/06/02	3	21.40	2	21.25	21.10	1	4,455	0.02%
2023/06/01	14	21.15	21	21.14	20.95	-7	4,403	-0.16%
2023/05/31	3	21.15	2	21.15	21.15	1	4,377	0.02%
2023/05/30	11	21.01	0	0.00	20.70	11	4,251	0.26%
2023/05/29	6	20.03	7.3	20.28	20.55	-1.3	4,031	-0.03%
2023/05/26	0	0.00	2	19.65	19.80	-2	3,892	-0.05%
2023/05/25	0	0.00	3.1	19.35	19.40	-3.1	3,911	-0.08%
2023/05/23	0	0.00	1.5	19.60	19.50	-1.5	3,960	-0.04%
2023/05/22	1	19.55	1	19.35	19.55	0	4,008	0.00%
2023/05/16	0	0.00	1	19.15	19.00	-1	4,242	-0.02%
2023/05/15	0	0.00	1	18.65	18.65	-1	4,242	-0.02%
2023/05/08	0.1	19.65	0	0.00	19.50	0.1	4,326	0.00%
2023/05/05	2	19.60	0	0.00	19.60	2	4,428	0.05%
2023/05/04	10	19.35	0	0.00	19.20	10	4,823	0.21%
2023/05/03	1	19.35	1	19.35	19.35	0	4,895	0.00%
2023/05/02	2	19.48	0	0.00	19.60	2	4,937	0.04%
2023/04/28	0	0.00	1	19.70	19.55	-1	4,937	-0.02%
2023/04/27	1	19.30	2	19.55	19.45	-1	4,925	-0.02%
2023/04/25	0	0.00	3	19.88	19.75	-3	4,886	-0.06%
2023/04/24	1	20.25	0	0.00	20.20	1	4,843	0.02%
2023/04/20	0	0.00	2	20.85	20.85	-2	4,793	-0.04%
2023/04/19	0	0.00	4	21.28	21.30	-4	4,767	-0.08%
2023/04/18	3.2	21.64	0	0.00	21.50	3.2	4,745	0.07%
2023/04/17	13.3	22.05	16	22.18	22.00	-2.7	4,654	-0.06%
2023/04/14	1	21.30	3	21.26	21.15	-2	4,295	-0.05%
2023/04/13	3	21.62	5	21.54	21.50	-2	4,222	-0.05%
2023/04/12	7	21.92	7	21.27	22.35	0	4,060	0.00%
2023/04/11	0	0.00	2	20.58	20.50	-2	3,660	-0.05%
2023/04/10	0	0.00	3	20.58	20.50	-3	3,655	-0.08%
2023/04/07	2	20.80	4	20.88	20.70	-2	3,632	-0.06%
2023/04/06	4	20.93	4	20.95	21.00	0	3,597	0.00%
2023/03/31	5	20.69	2	20.65	20.55	3	3,551	0.08%
2023/03/30	13	20.81	43	20.68	20.50	-30	3,523	-0.85%
2023/03/29	27.5	20.93	2	20.85	20.65	25.5	3,476	0.73%
2023/03/28	1	20.50	1	20.50	20.50	0	3,280	0.00%
2023/03/27	6	20.88	0	0.00	20.90	6	3,200	0.19%
2023/03/24	11	20.29	0	0.00	20.20	11	3,048	0.36%
2023/03/23	1	19.70	11	19.78	20.10	-10	2,977	-0.34%
2023/03/22	1	19.85	0	0.00	19.75	1	2,936	0.03%
2023/03/20	0	19.68	0	0.00	19.65	0	2,959	0.00%
2023/03/16	0	0.00	4	19.60	19.45	-4	3,129	-0.13%
2023/03/15	0	0.00	1	19.95	19.85	-1	3,133	-0.03%
2023/03/08	3	20.75	2	20.85	21.00	1	3,202	0.03%
2023/03/07	0	0.00	5	20.25	20.35	-5	3,044	-0.16%
2023/03/06	4	20.00	7	20.11	20.00	-3	3,009	-0.10%
2023/03/01	2	19.93	9.4	19.86	19.85	-7.4	3,012	-0.25%
2023/02/24	1	19.65	1	19.80	19.65	0	2,970	0.00%
2023/02/23	0	0.00	2	19.78	19.90	-2	2,938	-0.07%
2023/02/21	0	0.00	1	19.75	19.55	-1	2,966	-0.03%
2023/02/20	0	0.00	1	19.90	19.90	-1	3,043	-0.03%
2023/02/17	2	19.95	8	19.48	20.00	-6	3,226	-0.19%
2023/02/16	2	19.70	1	19.40	19.55	1	3,076	0.03%
2023/02/10	1	19.15	0	0.00	19.10	1	3,088	0.03%
2023/02/09	0	0.00	1	19.45	19.45	-1	3,080	-0.03%
2023/02/08	17	19.61	2	19.68	19.55	15	3,110	0.48%
2023/02/07	1	19.65	0	0.00	19.65	1	3,118	0.03%
2023/02/06	2	19.53	3	19.52	19.65	-1	3,110	-0.03%
2023/02/03	3	19.72	1	19.75	19.80	2	3,090	0.06%
2023/02/02	9	19.91	9	19.76	20.10	0	3,004	0.00%
2023/01/09	10	18.15	0	0.00	18.35	10	2,474	0.40%
2022/12/23	3	17.55	0	0.00	17.60	3	2,611	0.11%
2022/12/20	2	17.73	0	0.00	17.35	2	2,631	0.08%
2022/12/16	1	18.10	0	0.00	18.15	1	2,647	0.04%
2022/12/13	3	18.50	1	18.35	18.20	2	2,666	0.08%
2022/12/09	0	0.00	2	18.55	18.55	-2	2,660	-0.08%
2022/12/08	0	0.00	8	18.72	19.00	-8	2,651	-0.30%
2022/12/06	1	18.95	0	0.00	18.70	1	2,504	0.04%
2022/12/05	6	19.15	0	0.00	19.25	6	2,476	0.24%
2022/12/02	0	0.00	3	19.20	19.05	-3	2,456	-0.12%
2022/11/30	0	0.00	1	18.75	18.70	-1	2,374	-0.04%
2022/11/25	0	0.00	1	18.60	18.50	-1	2,437	-0.04%
2022/11/24	0	0.00	7	18.70	18.70	-7	2,438	-0.29%
2022/11/23	1	19.00	6	19.02	19.05	-5	2,413	-0.21%
2022/11/21	0	0.00	1	18.70	18.50	-1	2,510	-0.04%
2022/11/18	4	18.91	0	0.00	18.55	4	2,545	0.16%
2022/11/17	1	18.60	0	0.00	18.70	1	2,492	0.04%
2022/11/16	10	18.78	5	18.80	18.55	5	2,530	0.20%
2022/11/15	1	18.45	0	0.00	18.85	1	2,478	0.04%
2022/11/10	0	0.00	6	17.37	17.55	-6	2,592	-0.23%
2022/11/09	0	0.00	5	17.40	17.35	-5	2,705	-0.18%
2022/11/08	0	0.00	4	17.30	17.10	-4	2,750	-0.15%
2022/11/04	5	17.30	1	17.25	17.20	4	2,971	0.13%
2022/11/03	2	16.88	3	16.90	17.25	-1	2,930	-0.03%
2022/11/01	0	0.00	83	16.40	16.60	-83	2,923	-2.84%
2022/10/31	0	0.00	4	15.95	16.20	-4	3,047	-0.13%
2022/10/28	5	15.81	1	16.00	15.70	4	3,114	0.13%
2022/10/27	0	0.00	5	15.84	15.85	-5	3,148	-0.16%
2022/10/26	4	15.73	0	0.00	15.55	4	3,179	0.13%
2022/10/25	5	15.80	0	0.00	15.60	5	3,201	0.16%
2022/10/24	80	16.03	0	0.00	15.75	80	3,236	2.47%
2022/10/19	1	15.95	0	0.00	15.75	1	3,286	0.03%
2022/10/18	1	15.75	1	15.75	15.90	0	3,289	0.00%
2022/10/17	1	15.00	1	15.55	15.65	0	3,304	0.00%
2022/10/14	0	0.00	5	15.75	15.70	-5	3,343	-0.15%
2022/10/13	2	15.20	0	0.00	14.70	2	3,378	0.06%
2022/10/07	3	17.00	0	0.00	17.00	3	3,350	0.09%
2022/10/05	5	17.05	2	17.10	17.10	3	3,339	0.09%
2022/09/28	3	15.70	1	15.60	15.40	2	3,298	0.06%
2022/09/27	0	0.00	1	16.35	16.30	-1	3,292	-0.03%
2022/09/26	1	16.15	2	16.30	15.90	-1	3,302	-0.03%
2022/09/22	0	0.00	1	17.20	17.50	-1	3,349	-0.03%
2022/09/20	0	0.00	4	17.33	17.25	-4	3,333	-0.12%
2022/09/15	1	17.85	1	18.00	17.80	0	3,348	0.00%
2022/09/08	2	17.95	0	0.00	17.80	2	3,423	0.06%
2022/09/05	2	17.70	175	17.97	17.70	-173	3,407	-5.08%	大賣/鉅額交易
2022/09/02	1	18.35	1	18.45	18.20	0	3,390	0.00%
2022/08/31	1	18.40	14	18.35	18.60	-13	3,375	-0.39%
2022/08/30	1	18.41	1	18.50	18.45	0	3,360	0.00%
2022/08/26	2	19.05	0	0.00	19.10	2	3,304	0.06%
2022/08/19	3	18.67	2	18.80	18.80	1	3,341	0.03%
2022/08/18	2	18.33	2	18.43	18.50	0	3,220	0.00%
2022/08/17	2	18.03	8	18.07	18.25	-6	3,128	-0.19%
2022/08/16	16	17.68	24	17.77	17.75	-8	2,945	-0.27%
2022/08/15	1	17.15	10	17.15	17.50	-9	2,815	-0.32%
2022/08/12	168	17.31	13	17.22	17.10	155	2,756	5.62%	大買/鉅額交易
2022/08/11	13	16.70	0	0.00	16.85	13	2,625	0.50%
2022/08/08	1	16.05	24	16.05	16.20	-23	2,689	-0.86%
2022/08/05	29	16.43	0	0.00	16.25	29	2,775	1.04%
2022/07/29	0	0.00	1	16.45	16.40	-1	2,662	-0.04%
2022/07/27	1	15.70	1	15.35	15.80	0	2,603	0.00%
2022/07/26	1	15.20	0	0.00	15.15	1	2,596	0.04%
2022/07/20	0	0.00	5	16.80	16.50	-5	2,594	-0.19%
2022/07/19	2	16.63	1	16.65	16.65	1	2,564	0.04%
2022/07/12	1	15.25	2	15.25	15.25	-1	2,558	-0.04%
2022/07/06	1	15.25	0	0.00	15.00	1	2,566	0.04%
2022/07/01	0	0.00	1	15.45	15.30	-1	2,570	-0.04%
2022/06/30	0	0.00	8	16.50	16.05	-8	2,536	-0.32%
2022/06/23	0	0.00	2	17.00	16.80	-2	2,483	-0.08%
2022/06/22	2	17.20	0	0.00	17.00	2	2,467	0.08%
2022/06/21	0	0.00	1	17.55	17.75	-1	2,449	-0.04%
2022/06/20	9	17.18	5	17.20	17.00	4	2,451	0.16%
2022/06/17	1	18.20	0	0.00	17.80	1	2,430	0.04%
2022/06/16	2	18.75	0	0.00	18.50	2	2,392	0.08%
2022/06/10	0	0.00	1	20.25	20.00	-1	2,386	-0.04%
2022/06/07	5	20.75	0	0.00	20.65	5	2,382	0.21%
2022/05/31	1	21.30	0	0.00	21.30	1	2,446	0.04%
2022/05/30	0	0.00	5	20.90	21.15	-5	2,343	-0.21%
2022/05/27	0	20.35	3	20.65	20.65	-3	2,236	-0.13%
2022/05/25	0	0.00	3	20.05	20.25	-3	2,184	-0.14%
2022/05/24	5	19.95	1	20.10	19.95	4	2,229	0.18%
2022/05/23	3	20.40	2	20.60	20.25	1	2,221	0.05%
2022/05/20	1	20.65	0	0.00	20.50	1	2,231	0.04%
2022/05/19	3	20.67	6	20.53	20.65	-3	2,222	-0.14%
2022/05/18	3	20.45	0	0.00	20.40	3	2,193	0.14%
2022/05/17	0	0.00	10	20.43	20.65	-10	2,167	-0.46%
2022/05/13	1	20.10	2	20.13	20.10	-1	2,068	-0.05%
2022/05/12	0	0.00	3	19.65	19.70	-3	1,991	-0.15%
2022/05/11	3	19.95	5	19.95	19.70	-2	1,957	-0.10%
2022/05/10	0	0.00	2	19.10	19.75	-2	1,951	-0.10%
2022/05/09	5	19.40	0	0.00	19.30	5	1,956	0.26%
2022/04/27	0	0.00	2	18.65	18.70	-2	2,042	-0.10%
2022/04/12	0	0.00	4	20.25	20.20	-4	2,452	-0.16%
2022/04/11	0	0.00	5	20.40	20.45	-5	2,480	-0.20%
2022/04/08	5	21.05	5.2	20.98	21.05	-0.2	2,524	-0.01%
2022/04/07	2	21.20	1	21.50	21.00	1	2,695	0.04%
2022/04/06	10	21.93	1	21.80	21.70	9	2,729	0.33%
2022/03/31	5	22.55	0	0.00	22.45	5	2,905	0.17%
2022/03/29	5	22.90	0	0.00	22.75	5	3,600	0.14%
2022/03/17	0	0.00	2	21.70	22.05	-2	3,936	-0.05%
2022/03/15	2	21.35	0	0.00	21.20	2	4,129	0.05%
2022/03/10	2	21.80	0	0.00	21.90	2	4,678	0.04%
2022/03/09	3	21.30	0	0.00	21.30	3	4,772	0.06%
2022/03/07	1	22.35	0	0.00	22.20	1	5,222	0.02%
2022/03/04	1	23.15	2	23.30	23.05	-1	5,277	-0.02%
2022/03/03	0	0.00	5	23.40	23.35	-5	5,345	-0.09%
2022/03/02	0	0.00	3	23.27	23.40	-3	5,427	-0.06%
2022/02/25	10	22.69	3	22.88	22.70	7	5,533	0.13%
2022/02/24	2	22.60	0	0.00	22.35	2	5,639	0.04%
2022/02/23	0	0.00	3	23.20	23.20	-3	5,791	-0.05%
2022/02/22	1	23.00	4	23.15	23.05	-3	5,874	-0.05%
2022/02/21	1	23.50	3	23.70	23.65	-2	5,954	-0.03%
2022/02/18	1	23.55	1	23.70	23.80	0	6,058	0.00%
2022/02/17	2	23.85	2	23.85	23.65	0	6,127	0.00%
2022/02/16	22	23.58	11	23.70	23.55	11	6,238	0.18%
2022/02/15	1	23.25	0	0.00	23.20	1	6,357	0.02%
2022/02/14	1	23.55	1	23.10	23.20	0	6,539	0.00%
2022/02/11	1	24.00	2	24.13	24.05	-1	6,605	-0.02%
2022/02/10	4	24.45	1	24.45	24.50	3	6,711	0.04%
2022/02/09	2	23.85	0	0.00	24.20	2	6,795	0.03%
2022/01/25	0	0.00	1	22.80	22.70	-1	7,087	-0.01%
2022/01/21	4	23.75	0	0.00	23.60	4	7,435	0.05%
2022/01/18	1	24.85	0	0.00	24.65	1	7,734	0.01%
2022/01/17	1	24.55	0	0.00	24.60	1	7,680	0.01%
2022/01/13	0	0.00	1	24.40	24.20	-1	7,744	-0.01%
2022/01/12	0	0.00	1	24.25	24.25	-1	7,828	-0.01%
2022/01/11	10	24.50	1	24.40	24.40	9	7,860	0.11%
2022/01/05	0	0.00	1.4	25.51	25.40	-1.4	7,983	-0.02%
2022/01/03	0	0.00	2	26.55	26.00	-2	8,047	-0.02%
2021/12/30	4	26.45	3	26.48	26.50	1	8,119	0.01%
2021/12/29	1	25.90	1	25.90	25.90	0	8,022	0.00%
2021/12/27	1	26.25	7	26.25	26.30	-6	8,177	-0.07%
2021/12/24	45	26.52	31.2	26.61	26.10	13.8	8,241	0.17%
2021/12/23	3	25.98	2	25.10	26.00	1	7,860	0.01%
2021/12/21	2	24.95	0	0.00	24.95	2	8,057	0.02%
2021/12/17	9	25.53	58	25.37	25.30	-49	8,264	-0.59%
2021/12/16	0	0.00	8	25.94	25.80	-8	8,364	-0.10%
2021/12/15	1	25.45	1	25.60	25.40	0	8,423	0.00%
2021/12/14	0.2	25.62	11	25.40	25.30	-10.8	8,502	-0.13%
2021/12/13	65	26.82	21	26.24	26.25	44	8,512	0.52%
2021/12/09	0	0.00	20.1	26.14	25.95	-20.1	8,501	-0.24%
2021/12/08	5	26.79	1	26.75	26.65	4	8,413	0.05%
2021/12/07	2	26.45	5	26.90	26.95	-3	8,399	-0.04%
2021/12/03	3	25.85	5	26.00	25.85	-2	8,521	-0.02%
2021/12/02	7	25.77	6	25.88	25.55	1	8,803	0.01%
2021/12/01	9	25.75	19	25.48	25.70	-10	9,548	-0.10%
2021/11/29	2	24.00	0	0.00	23.80	2	10,567	0.02%
2021/11/26	1	23.85	0	0.00	23.80	1	10,922	0.01%
2021/11/24	1	24.50	10	24.84	25.10	-9	11,330	-0.08%
2021/11/23	3.1	24.96	0	0.00	24.85	3.1	11,723	0.03%
2021/11/22	20	25.60	20	25.65	25.70	0	11,838	0.00%
2021/11/19	0	0.00	4	25.48	25.30	-4	12,071	-0.03%
2021/11/18	2	25.55	1	25.55	25.35	1	12,392	0.01%
2021/11/17	0	0.00	2	26.00	25.85	-2	12,602	-0.02%
2021/11/16	1	25.50	1	25.45	25.50	0	12,816	0.00%
2021/11/15	2	25.50	2	25.70	25.75	0	13,149	0.00%
2021/11/12	4	25.53	2	25.85	25.40	2	13,512	0.01%
2021/11/11	25	25.88	14	26.08	25.90	11	13,878	0.08%
2021/11/10	5	25.80	2	25.80	25.85	3	14,082	0.02%
2021/11/09	0	0.00	4	25.64	25.50	-4	14,523	-0.03%
2021/11/08	0	0.00	3	25.35	25.30	-3	14,856	-0.02%
2021/11/05	1	24.70	0	0.00	25.05	1	15,420	0.01%
2021/11/04	0	0.00	2	25.23	24.85	-2	16,066	-0.01%
2021/11/03	4	25.03	6	24.93	24.80	-2	16,887	-0.01%
2021/11/02	2	24.63	4	25.55	24.60	-2	17,873	-0.01%
2021/11/01	1	25.45	2	25.25	25.20	-1	19,361	-0.01%
2021/10/29	9	25.01	2	25.28	24.80	7	20,593	0.03%
2021/10/28	5	25.35	26	25.22	25.30	-21	21,082	-0.10%
2021/10/27	9	24.63	22	24.82	24.85	-13	23,640	-0.05%
2021/10/26	18	24.79	16	24.49	24.20	2	24,613	0.01%
2021/10/25	0	0.00	2	24.80	24.85	-2	24,828	-0.01%
2021/10/22	0	0.00	30	24.59	24.70	-30	25,269	-0.12%
2021/10/21	0	0.00	4	24.51	24.35	-4	25,652	-0.02%
2021/10/20	13.1	24.65	3	24.80	24.70	10.1	26,475	0.04%
2021/10/19	1	24.30	3	24.30	24.20	-2	27,356	-0.01%
2021/10/18	1	23.70	3	23.98	23.55	-2	27,947	-0.01%
2021/10/15	7	23.93	19	24.15	24.05	-12	28,306	-0.04%
2021/10/14	11	23.55	11	23.49	23.35	0	28,607	0.00%
2021/10/13	2	23.30	1	23.85	22.90	1	28,736	0.00%
2021/10/12	1	24.05	3	23.98	23.65	-2	28,824	-0.01%
2021/10/08	4	24.30	5	24.36	24.30	-1	28,979	0.00%
2021/10/07	1	24.55	14	24.53	24.50	-13	29,468	-0.04%
2021/10/06	7	24.02	0	0.00	23.35	7	30,035	0.02%
2021/10/05	2	23.90	0	0.00	24.00	2	30,507	0.01%
2021/10/04	0	0.00	15	23.76	23.15	-15	30,659	-0.05%
2021/10/01	26	24.21	31	24.30	24.00	-5	31,560	-0.02%
2021/09/30	5	25.19	3	25.30	25.40	2	31,833	0.01%
2021/09/29	17	24.72	16	25.37	24.45	1	31,939	0.00%
2021/09/28	2.1	26.40	3	26.57	26.30	-0.9	31,987	0.00%
2021/09/27	5	26.70	8	26.70	26.75	-3	32,062	-0.01%
2021/09/24	7	27.37	12	27.38	27.10	-5	32,188	-0.02%
2021/09/23	8	26.89	19	26.89	27.00	-11	32,151	-0.03%
2021/09/22	7	26.03	0	0.00	26.05	7	32,242	0.02%
2021/09/17	0	0.00	4	26.70	26.90	-4	32,593	-0.01%
2021/09/16	1	26.65	18	26.62	26.50	-17	32,894	-0.05%
2021/09/15	11	26.61	2	26.60	26.55	9	33,411	0.03%
2021/09/14	1	27.15	2	27.20	27.05	-1	33,577	0.00%
2021/09/13	7	27.73	0	0.00	27.30	7	33,755	0.02%
2021/09/10	1	27.85	1	27.55	27.85	0	33,973	0.00%
2021/09/09	2	27.40	5	26.86	27.95	-3	34,599	-0.01%
2021/09/08	10	27.29	12	27.53	26.80	-2	34,685	-0.01%
2021/09/07	49	28.07	9	27.80	27.70	40	34,619	0.12%
2021/09/06	97	30.01	175	30.00	28.90	-78	34,423	-0.23%	大賣/
2021/09/03	109	29.02	35	28.83	29.40	74	33,588	0.22%	大買/
2021/09/02	112	28.93	109	28.00	27.90	3	33,244	0.01%	大買/大賣/
2021/09/01	39	28.40	35	28.45	29.00	4	33,869	0.01%
2021/08/31	2	27.58	11	27.70	28.45	-9	34,248	-0.03%
2021/08/30	10	27.20	2	27.50	27.60	8	35,891	0.02%
2021/08/27	16	27.47	17	27.29	27.00	-1	35,986	0.00%
2021/08/26	12	27.13	17	27.04	27.15	-5	35,694	-0.01%
2021/08/25	19	27.07	19	26.79	27.15	0	35,638	0.00%
2021/08/24	88	26.35	66	26.43	26.45	22	35,385	0.06%
2021/08/23	93	26.75	68	26.78	26.85	25	35,266	0.07%
2021/08/20	6	25.55	1	25.90	25.45	5	35,380	0.01%
2021/08/19	301	25.72	292.5	25.50	25.20	8.5	35,169	0.02%	大買/大賣/
2021/08/18	20	25.27	23	25.87	27.35	-3	35,150	-0.01%
2021/08/17	10	26.29	10	26.34	25.40	0	34,874	0.00%
2021/08/16	13.6	27.43	16	27.64	27.25	-2.5	34,484	-0.01%
2021/08/13	93	28.72	118	27.60	27.55	-25	34,199	-0.07%	大賣/
2021/08/12	9.1	29.24	11	29.33	29.70	-1.9	33,748	-0.01%
2021/08/11	116	29.09	251	28.37	28.25	-135	33,401	-0.40%	大買/大賣/鉅額交易
2021/08/10	209	29.81	211	29.78	29.80	-2	32,830	-0.01%	大買/大賣/
2021/08/09	212	31.56	94.1	30.92	30.50	117.9	32,282	0.37%	大買/鉅額交易
2021/08/06	155	31.54	225	31.73	31.00	-70	31,464	-0.22%	大買/大賣/
2021/08/05	187.3	32.11	101	31.79	32.45	86.3	30,545	0.28%	大買/大賣/
2021/08/04	125	30.10	140	30.32	30.70	-15	29,210	-0.05%	大買/大賣/
2021/08/03	26	27.76	34	28.01	28.20	-8	28,117	-0.03%
2021/08/02	157.3	26.97	243	27.09	27.50	-85.7	27,503	-0.31%	大買/大賣/
2021/07/30	113	26.38	66.2	26.01	27.00	46.8	25,245	0.19%	大買/
2021/07/29	24	24.59	9	24.51	24.55	15	24,347	0.06%
2021/07/28	16.1	24.30	17	23.79	24.75	-0.9	24,346	0.00%
2021/07/27	44	24.96	65.4	24.55	24.40	-21.4	24,156	-0.09%
2021/07/26	20	24.96	18.1	24.68	25.00	1.9	23,886	0.01%
2021/07/23	93	24.01	50.4	23.94	24.15	42.6	23,118	0.18%
2021/07/22	27	23.31	37	23.30	23.25	-10	22,343	-0.04%
2021/07/21	9	22.71	14	22.85	22.25	-5	21,957	-0.02%
2021/07/20	25	22.82	9	22.71	22.85	16	22,620	0.07%
2021/07/19	4	22.44	13	22.58	22.90	-9	22,383	-0.04%
2021/07/16	3	22.15	5	22.47	22.55	-2	22,393	-0.01%
2021/07/15	23.1	22.00	5	22.33	22.45	18.1	22,426	0.08%
2021/07/14	21	22.81	26	22.43	22.05	-5	22,276	-0.02%
2021/07/13	89	22.95	83	22.91	21.90	6	21,952	0.03%
2021/07/12	18	22.27	30.1	22.31	22.55	-12.1	21,901	-0.06%
2021/07/09	31	21.36	8	21.39	21.25	23	21,430	0.11%
2021/07/08	14.2	22.36	58.1	22.35	22.10	-43.9	21,306	-0.21%
2021/07/07	3	21.47	31	21.63	21.60	-28	20,705	-0.14%
2021/07/06	11	21.14	2	21.05	21.10	9	20,428	0.04%
2021/07/05	47	21.18	18	21.33	21.40	29	20,435	0.14%
2021/07/02	9	20.74	77	20.41	20.75	-68	20,243	-0.34%
2021/07/01	35	20.34	12	20.12	20.05	23	20,198	0.11%
2021/06/30	0	0.00	24	20.65	20.65	-24	20,123	-0.12%
2021/06/29	15	20.77	1	21.20	20.80	14	20,050	0.07%
2021/06/28	24.1	21.35	3	20.70	21.50	21.1	19,872	0.11%
2021/06/25	10	21.76	48	21.57	21.20	-38	19,575	-0.19%
2021/06/24	7	21.66	14	21.70	21.90	-7	19,586	-0.04%
2021/06/23	0	0.00	2	21.25	21.20	-2	19,012	-0.01%
2021/06/22	14	21.16	25	21.02	20.85	-11	18,815	-0.06%
2021/06/21	57	21.19	7	21.19	21.10	50	18,556	0.27%
2021/06/18	23	21.07	16	21.18	21.15	7	18,306	0.04%
2021/06/17	1	20.70	12	20.46	20.70	-11	17,562	-0.06%
2021/06/16	1	19.60	10	19.74	19.55	-9	17,265	-0.05%
2021/06/15	0	0.00	21	20.35	20.30	-21	17,185	-0.12%
2021/06/11	11	20.09	13	20.17	20.25	-2	17,056	-0.01%
2021/06/10	10	20.11	2	20.33	20.05	8	16,827	0.05%
2021/06/09	31	20.32	24	20.63	20.25	7	16,598	0.04%
2021/06/08	24.5	20.02	34	19.50	20.00	-9.5	15,448	-0.06%
2021/06/07	81	19.83	32.9	20.11	19.10	48.1	14,704	0.33%
2021/06/04	21	18.65	9	18.53	18.85	12	12,765	0.09%
2021/06/03	4	18.45	3	18.47	18.55	1	12,534	0.01%
2021/06/02	3	18.20	3.5	18.19	18.30	-0.5	12,459	0.00%
2021/06/01	1	18.35	8	18.32	18.15	-7	12,309	-0.06%
2021/05/31	4	18.13	14	18.03	18.10	-10	12,215	-0.08%
2021/05/28	10	17.66	34.1	17.84	17.90	-24.1	12,079	-0.20%
2021/05/27	5	17.18	12	17.25	17.40	-7	11,834	-0.06%
2021/05/26	28	17.36	8	17.50	17.45	20	12,021	0.17%
2021/05/25	6	17.09	18.2	16.86	16.90	-12.2	11,871	-0.10%
2021/05/24	0	0.00	5	16.20	16.20	-5	11,893	-0.04%
2021/05/21	0	0.00	4	15.85	15.95	-4	11,990	-0.03%
2021/05/19	3	15.32	5	15.55	15.60	-2	12,705	-0.02%
2021/05/18	2	14.85	0	0.00	14.85	2	12,710	0.02%
2021/05/17	10	13.95	2	13.95	13.50	8	12,766	0.06%
2021/05/14	21	15.36	1	15.65	15.00	20	12,651	0.16%
2021/05/13	17	14.92	6	14.95	14.95	11	12,573	0.09%
2021/05/12	42	15.35	113	16.54	15.35	-71	12,516	-0.57%	大賣/
2021/05/11	24	17.21	4	17.15	16.80	20	12,440	0.16%
2021/05/10	20	18.27	4	18.00	18.25	16	12,215	0.13%
2021/05/07	55	18.45	17	18.25	18.50	38	12,300	0.31%
2021/05/06	1	17.20	15	17.78	17.35	-14	12,033	-0.12%
2021/05/05	25	17.46	15	17.22	17.20	10	11,972	0.08%
2021/05/04	31	16.84	33	17.46	17.95	-2	11,738	-0.02%
2021/05/03	5	17.70	0	0.00	17.45	5	11,586	0.04%
2021/04/29	5	18.10	14.2	18.21	18.35	-9.2	11,555	-0.08%
2021/04/28	19	18.76	8	18.50	18.60	11	11,575	0.10%
2021/04/27	23	18.30	24	18.52	18.70	-1	11,956	-0.01%
2021/04/26	133	18.61	49	18.54	18.35	84	11,894	0.71%	大買/
2021/04/23	0	0.00	10	17.80	17.90	-10	10,913	-0.09%
2021/04/22	19	17.83	3	17.98	17.70	16	10,871	0.15%
2021/04/21	12	18.00	18	18.16	18.15	-6	10,717	-0.06%
2021/04/20	2	17.70	10	17.75	17.80	-8	10,607	-0.08%
2021/04/19	43	17.67	11	17.84	17.90	32	10,772	0.30%
2021/04/16	40	18.05	25	18.43	18.30	15	10,727	0.14%
2021/04/15	13	17.18	3	17.50	17.60	10	10,181	0.10%
2021/04/14	33	17.10	0	0.00	17.20	33	10,212	0.32%
2021/04/13	12	18.11	1	18.60	17.25	11	10,776	0.10%
2021/04/12	0	0.00	3	17.73	17.70	-3	10,629	-0.03%
2021/04/09	0	0.00	7	17.54	17.45	-7	10,559	-0.07%
2021/04/08	4	17.06	7	17.07	17.10	-3	10,354	-0.03%
2021/04/07	0	0.00	6	17.01	17.05	-6	10,264	-0.06%
2021/04/06	3	17.05	8.7	16.81	16.90	-5.7	10,321	-0.06%
2021/04/01	1	16.40	0	0.00	16.40	1	10,648	0.01%
2021/03/31	7	16.56	7	16.51	16.50	0	10,624	0.00%
2021/03/30	16.1	16.92	0	0.00	16.85	16.1	10,614	0.15%
2021/03/29	7	17.00	19	17.08	17.30	-12	10,541	-0.11%
2021/03/25	0	0.00	3	16.30	16.10	-3	10,421	-0.03%
2021/03/24	2	16.20	0	0.00	16.30	2	10,583	0.02%
2021/03/23	10	16.75	0	0.00	16.30	10	10,945	0.09%
2021/03/22	5	16.35	5.3	16.39	16.55	-0.3	10,920	0.00%
2021/03/19	2	16.20	3	16.20	16.20	-1	10,917	-0.01%
2021/03/18	15	16.31	17	16.46	16.35	-2	10,952	-0.02%
2021/03/17	0	16.20	0	0.00	16.15	0	10,932	0.00%
2021/03/16	3	16.27	1	16.35	16.20	2	10,972	0.02%
2021/03/15	3	16.45	8	16.40	16.40	-5	11,028	-0.05%
2021/03/12	1	16.40	0	0.00	16.20	1	11,001	0.01%
2021/03/11	10	16.40	2	16.25	16.45	8	11,198	0.07%
2021/03/10	2	16.05	0	0.00	16.05	2	11,412	0.02%
2021/03/09	2	15.75	2	16.00	16.15	0	11,809	0.00%
2021/03/08	14	16.61	3	16.08	16.15	11	12,319	0.09%
2021/03/05	2	16.53	5	16.60	16.60	-3	12,402	-0.02%
2021/03/04	1	16.85	1	16.80	16.90	0	12,551	0.00%
2021/03/03	11	17.08	15	16.97	17.15	-4	12,544	-0.03%
2021/03/02	1	17.50	2	17.60	17.25	-1	12,463	-0.01%
2021/02/26	18	17.37	20	18.05	17.85	-2	12,353	-0.02%
2021/02/25	10.5	17.04	32	17.43	17.40	-21.5	12,371	-0.17%
2021/02/24	49	17.34	13	16.69	16.60	36	12,317	0.29%
2021/02/23	11	17.35	13	17.35	17.35	-2	12,135	-0.02%
2021/02/22	9	17.29	34	17.73	17.85	-25	11,991	-0.21%
2021/02/19	45	16.63	19.5	16.91	16.90	25.5	11,580	0.22%
2021/02/18	15	16.28	15	16.24	16.10	0	11,194	0.00%
2021/02/17	7	15.75	7	16.14	16.15	0	11,239	0.00%
2021/02/04	1	15.30	0	0.00	15.20	1	11,021	0.01%
2021/02/03	4	15.58	31	15.77	15.35	-27	11,030	-0.24%
2021/02/02	0	0.00	21	15.27	15.55	-21	11,050	-0.19%
2021/02/01	0	0.00	1	14.80	14.80	-1	10,866	-0.01%
2021/01/29	46	15.42	11	15.54	14.75	35	10,852	0.32%
2021/01/28	32	15.00	7	14.99	15.15	25	10,602	0.24%
2021/01/27	2	15.55	1	15.55	15.40	1	10,447	0.01%
2021/01/25	14	16.37	1	16.20	16.10	13	10,241	0.13%
2021/01/22	10	16.35	20.8	16.40	16.45	-10.8	10,108	-0.11%
2021/01/21	1	16.50	1	16.35	16.05	0	9,980	0.00%
2021/01/20	29	16.89	11	16.54	16.45	18	9,854	0.18%
2021/01/19	2	16.15	0	0.00	16.40	2	9,414	0.02%
2021/01/18	0	0.00	5	15.90	15.80	-5	9,220	-0.05%
2021/01/15	1	15.75	7	15.75	15.75	-6	9,153	-0.07%
2021/01/14	10	16.45	2	16.25	16.30	8	9,056	0.09%
2021/01/13	10	16.05	11	16.05	16.05	-1	8,970	-0.01%
2021/01/12	17	16.32	10	15.80	15.80	7	8,918	0.08%
2021/01/11	10	16.23	20	16.09	16.05	-10	8,857	-0.11%
2021/01/08	8	15.48	3	16.05	15.55	5	8,787	0.06%
2021/01/07	0	0.00	2	16.05	15.85	-2	8,952	-0.02%
2021/01/06	51	16.77	43	17.01	15.80	8	8,913	0.09%
2021/01/05	12	15.83	11.2	16.07	16.10	0.8	8,190	0.01%
2021/01/04	1	15.10	7	15.08	15.35	-6	7,915	-0.08%
2020/12/31	2	15.05	5	15.30	15.05	-3	7,850	-0.04%
2020/12/30	1	15.20	0	0.00	15.25	1	7,787	0.01%
2020/12/29	2	15.83	7	15.76	15.50	-5	7,718	-0.06%
2020/12/28	17.2	15.73	16	15.41	15.95	1.2	7,597	0.02%
2020/12/25	3	14.90	2	14.90	14.90	1	7,158	0.01%
2020/12/24	1	15.00	1	15.05	15.00	0	7,093	0.00%
2020/12/23	1	14.80	28	14.95	15.00	-27	7,040	-0.38%
2020/12/22	9	14.93	10	14.70	14.60	-1	7,008	-0.01%
2020/12/21	4	15.09	10	15.20	15.15	-6	6,900	-0.09%
2020/12/18	10	14.95	7	14.84	15.05	3	6,758	0.04%
2020/12/17	8	14.90	19	14.93	14.85	-11	6,558	-0.17%
2020/12/16	1	14.30	2	14.35	14.35	-1	6,199	-0.02%
2020/12/15	3	14.22	0	0.00	14.10	3	6,184	0.05%
2020/12/14	0	0.00	8	14.64	14.40	-8	6,155	-0.13%
2020/12/11	8	14.10	3	14.25	14.15	5	6,124	0.08%
2020/12/10	12	14.35	3	14.40	14.30	9	6,124	0.15%
2020/12/09	26	14.55	10.4	14.58	14.70	15.6	6,031	0.26%
2020/12/08	2	14.85	17	14.56	14.65	-15	5,970	-0.25%
2020/12/07	13	14.98	27	14.96	14.85	-14	5,900	-0.24%
2020/12/04	23	14.47	34	14.51	14.65	-11	5,694	-0.19%
2020/12/03	32	14.48	8	14.35	14.25	24	5,445	0.44%
2020/12/02	5	14.53	41	14.58	15.00	-36	5,057	-0.71%
2020/12/01	6	13.22	4	13.31	13.65	2	4,509	0.04%
2020/11/30	12	13.28	15	13.30	13.20	-3	4,363	-0.07%
2020/11/27	25	13.10	25	12.95	12.95	0	4,207	0.00%
2020/11/26	0	0.00	7	12.87	12.80	-7	4,154	-0.17%
2020/11/25	6	12.70	4.2	12.50	12.60	1.8	4,120	0.04%
2020/11/24	23	12.82	28	12.70	12.60	-5	4,073	-0.12%
2020/11/23	35	12.37	22	12.43	12.35	13	3,774	0.34%
2020/11/20	5	11.90	23	12.01	12.15	-18	3,602	-0.50%
2020/11/19	2	11.90	16	11.94	11.80	-14	3,577	-0.39%
2020/11/18	9	11.80	21	11.85	11.90	-12	3,522	-0.34%
2020/11/16	12	11.73	13	11.67	11.75	-1	3,527	-0.03%
2020/11/13	30	11.23	0	0.00	11.30	30	3,405	0.88%
2020/11/11	9	11.23	0	0.00	11.25	9	3,428	0.26%
2020/11/10	4	11.45	23	11.44	11.45	-19	3,445	-0.55%
2020/11/09	11	11.20	0	0.00	11.20	11	3,363	0.33%
2020/11/06	0	0.00	2.3	11.28	11.15	-2.3	3,354	-0.07%
2020/11/05	0	0.00	2	11.10	11.05	-2	3,360	-0.06%
2020/11/04	10	11.10	0	0.00	11.05	10	3,423	0.29%
2020/11/03	20	11.10	0	0.00	11.10	20	3,426	0.58%
2020/10/30	1	11.05	3	11.10	11.05	-2	3,487	-0.06%
2020/10/29	0	0.00	1	11.30	11.20	-1	3,513	-0.03%
2020/10/28	2	11.35	2	11.25	11.35	0	3,543	0.00%
2020/10/27	22	11.83	10	11.50	11.50	12	3,574	0.34%
2020/10/23	0	0.00	10	11.45	11.45	-10	3,468	-0.29%
2020/10/20	4	11.53	0	0.00	11.55	4	3,569	0.11%
2020/10/19	37	11.79	22	11.52	11.60	15	3,593	0.42%
2020/10/16	22	11.96	15	11.85	11.80	7	3,484	0.20%
2020/10/15	15	12.04	26	11.73	11.95	-11	3,391	-0.32%
2020/10/14	0	0.00	10	11.10	11.00	-10	3,170	-0.32%
2020/10/13	3	10.65	3	10.75	10.80	0	3,160	0.00%
2020/10/12	2	10.90	4	11.10	10.80	-2	3,204	-0.06%
2020/10/08	30	10.93	34	10.95	10.95	-4	3,241	-0.12%
2020/10/07	0	0.00	1	10.75	10.75	-1	3,281	-0.03%
2020/10/05	0	0.00	4	10.53	10.60	-4	3,403	-0.12%
2020/09/30	4	10.05	2	10.20	10.20	2	3,412	0.06%
2020/09/29	1	10.20	0	0.00	10.20	1	3,442	0.03%
2020/09/25	5	10.30	0	0.00	10.15	5	3,570	0.14%
2020/09/23	2	10.80	0	0.00	10.75	2	3,775	0.05%
2020/09/15	0	0.00	24	11.18	11.10	-24	3,821	-0.63%
2020/09/10	0	0.00	2	10.80	10.85	-2	3,997	-0.05%
2020/09/08	4	10.68	0	0.00	10.65	4	4,023	0.10%
2020/09/07	0	0.00	2	11.15	10.85	-2	4,042	-0.05%
2020/09/04	2	10.60	2	10.75	10.80	0	4,056	0.00%
2020/09/02	2	10.80	0	0.00	10.75	2	4,055	0.05%
2020/08/31	30	10.80	0	0.00	10.85	30	4,102	0.73%
2020/08/28	22	11.00	0	0.00	11.00	22	4,186	0.53%
2020/08/25	0	0.00	5	11.00	11.15	-5	4,282	-0.12%
2020/08/21	5	10.75	0	0.00	10.75	5	4,367	0.11%
2020/08/20	2	10.90	28	11.09	10.55	-26	4,367	-0.60%
2020/08/19	11	11.34	0	0.00	11.20	11	4,326	0.25%
2020/08/17	0	0.00	5	11.55	11.55	-5	4,323	-0.12%
2020/08/14	27	11.03	3	11.28	11.45	24	4,338	0.55%
2020/08/13	0	0.00	2	11.35	11.35	-2	4,304	-0.05%
2020/08/11	0	0.00	2	11.65	11.55	-2	4,280	-0.05%
2020/08/10	5	11.61	0	0.00	11.50	5	4,281	0.12%
2020/08/07	0	0.00	5	11.85	11.90	-5	4,265	-0.12%
2020/08/06	0	0.00	2	12.05	11.85	-2	4,269	-0.05%
2020/08/05	0	0.00	2	11.85	11.90	-2	4,267	-0.05%
2020/08/04	4	11.78	2	11.80	11.70	2	4,318	0.05%
2020/08/03	2	12.05	2	12.00	11.95	0	4,607	0.00%
2020/07/31	0	0.00	30	11.77	11.85	-30	4,594	-0.65%
2020/07/28	20	11.25	1	11.05	11.00	19	4,639	0.41%
2020/07/24	4	11.80	0	0.00	11.55	4	4,802	0.08%
2020/07/23	1	12.10	12	11.99	11.95	-11	4,778	-0.23%
2020/07/22	10	11.75	0	0.00	11.95	10	4,783	0.21%
2020/07/17	2	11.65	1	11.95	11.65	1	5,064	0.02%
2020/07/15	0	0.00	4	11.89	11.80	-4	5,021	-0.08%
2020/07/14	5	11.75	1	11.65	11.75	4	5,139	0.08%
2020/07/13	0	0.00	10	11.78	12.05	-10	5,211	-0.19%
2020/07/10	2	12.00	1	11.95	11.90	1	5,187	0.02%
2020/07/09	7	12.49	4	12.50	12.30	3	5,174	0.06%
2020/07/08	2	12.25	3	12.25	12.25	-1	5,141	-0.02%
2020/07/07	2	12.35	2	12.35	12.25	0	5,105	0.00%
2020/07/06	9	12.49	2	12.45	12.50	7	5,096	0.14%
2020/07/03	0	0.00	17	12.71	12.65	-17	5,081	-0.33%
2020/07/02	0	0.00	2	12.30	12.25	-2	4,998	-0.04%
2020/07/01	0	0.00	3	11.95	12.00	-3	4,900	-0.06%
2020/06/29	1	11.65	1	11.55	11.70	0	4,973	0.00%
2020/06/24	4	11.75	0	0.00	11.70	4	4,964	0.08%
2020/06/23	0	0.00	2	11.93	11.80	-2	4,968	-0.04%
2020/06/22	2	11.98	0	0.00	11.90	2	5,021	0.04%
2020/06/19	12	11.97	7	12.09	11.90	5	5,021	0.10%
2020/06/18	0	0.00	26	12.17	12.35	-26	4,862	-0.53%
2020/06/16	5	11.80	1	11.75	11.80	4	4,799	0.08%
2020/06/15	1	11.40	0	0.00	11.40	1	4,795	0.02%
2020/06/12	2	11.25	0	0.00	11.40	2	4,819	0.04%
2020/06/11	20	11.70	4	11.93	11.70	16	4,832	0.33%
2020/06/10	2	12.05	0	0.00	11.90	2	4,818	0.04%
2020/06/09	2	12.00	2	12.20	12.10	0	4,890	0.00%
2020/06/05	0	0.00	2	12.20	12.30	-2	4,906	-0.04%
2020/06/04	0	0.00	2	12.05	12.05	-2	4,873	-0.04%
2020/06/03	0	0.00	5	12.10	12.10	-5	4,815	-0.10%
2020/06/02	0	0.00	2	12.10	12.00	-2	4,804	-0.04%
2020/06/01	8	12.18	20	12.20	12.10	-12	4,924	-0.24%
2020/05/28	20	11.75	2	11.95	11.75	18	4,826	0.37%
2020/05/26	2	11.70	5	11.79	11.70	-3	4,782	-0.06%
2020/05/21	0	0.00	12	11.55	11.40	-12	4,797	-0.25%
2020/05/20	10	11.40	2.4	11.41	11.20	7.6	4,760	0.16%
2020/05/19	2	11.30	2	11.50	11.30	0	4,741	0.00%
2020/05/18	4	11.28	4	11.30	11.30	0	4,741	0.00%
2020/05/15	9	11.67	2	11.60	11.50	7	4,732	0.15%
2020/05/14	2	11.70	0	0.00	11.70	2	4,704	0.04%
2020/05/13	4	12.10	0	0.00	12.10	4	4,681	0.09%
2020/05/12	23	12.19	0	0.00	12.15	23	4,672	0.49%
2020/05/11	2	12.40	264	12.45	12.40	-262	4,636	-5.65%	大賣/鉅額交易
2020/05/08	4	12.43	35	12.76	12.60	-31	4,567	-0.68%
2020/05/07	2	11.80	6	11.85	12.00	-4	4,307	-0.09%
2020/05/06	5	11.78	0	0.00	11.75	5	4,292	0.12%
2020/05/05	3	11.97	0	0.00	11.95	3	4,264	0.07%
2020/05/04	5	12.08	0	0.00	12.00	5	4,298	0.12%
2020/04/30	20	12.35	23	12.35	12.35	-3	4,270	-0.07%
2020/04/29	21	12.40	2	12.30	12.25	19	4,229	0.45%
2020/04/28	5	11.96	4	12.00	11.90	1	4,133	0.02%
2020/04/27	5	11.95	8	12.08	12.00	-3	4,184	-0.07%
2020/04/24	9	12.01	20	11.85	11.90	-11	4,223	-0.26%
2020/04/23	2	12.05	13	12.02	12.25	-11	4,130	-0.27%
2020/04/22	6	11.03	30	11.03	11.15	-24	3,913	-0.61%
2020/04/21	2	11.00	0	0.00	10.85	2	3,895	0.05%
2020/04/20	0	0.00	1	11.40	11.45	-1	3,862	-0.03%
2020/04/17	10	11.80	0	0.00	11.35	10	3,884	0.26%
2020/04/16	3	10.93	17	10.94	11.30	-14	3,743	-0.37%
2020/04/15	2	10.60	2	10.55	10.80	0	3,609	0.00%
2020/04/14	0	10.30	1	10.25	10.30	-1	3,605	-0.03%
2020/04/13	2	10.10	0	0.00	10.05	2	3,592	0.06%
2020/04/10	11	10.34	0	0.00	10.35	11	3,591	0.31%
2020/04/08	0	0.00	2	10.20	10.50	-2	3,707	-0.05%
2020/04/07	3	10.27	4	10.25	10.25	-1	3,657	-0.03%
2020/04/06	0	0.00	2	9.84	9.84	-2	3,575	-0.06%
2020/04/01	4	9.69	0	0.00	9.80	4	3,564	0.11%
2020/03/31	0	0.00	4	9.90	9.69	-4	3,542	-0.11%
2020/03/27	0	0.00	2	9.70	9.42	-2	3,426	-0.06%
2020/03/26	5	9.54	4	9.51	9.53	1	3,439	0.03%
2020/03/25	2	9.63	4	9.57	9.56	-2	3,470	-0.06%
2020/03/24	0	0.00	2	8.98	8.91	-2	3,419	-0.06%
2020/03/20	2	8.41	2	8.71	8.81	0	3,384	0.00%
2020/03/19	2	8.02	6	8.55	8.01	-4	3,359	-0.12%
2020/03/18	2	8.90	0	0.00	8.90	2	3,326	0.06%
2020/03/17	6	9.15	8	9.19	8.90	-2	3,297	-0.06%
2020/03/16	7	9.93	5	10.15	9.82	2	3,292	0.06%
2020/03/13	11	10.10	11	10.16	10.20	0	3,247	0.00%
2020/03/12	16	11.33	13	11.12	11.15	3	3,170	0.09%
2020/03/11	8	12.33	0	0.00	12.15	8	3,241	0.25%
2020/03/10	5	12.14	2	12.30	12.35	3	3,230	0.09%
2020/03/09	27	12.78	0.7	12.30	12.35	26.3	3,264	0.81%
2020/03/06	20	13.25	0	0.00	13.30	20	3,237	0.62%
2020/03/05	0	0.00	7	13.43	13.40	-7	3,257	-0.21%
2020/03/04	2	12.70	2	12.80	12.80	0	3,125	0.00%
2020/03/03	0	0.00	1	12.95	12.90	-1	3,140	-0.03%
2020/03/02	3	12.65	1	12.60	12.75	2	3,202	0.06%
2020/02/27	3	12.97	3	13.05	12.80	0	3,187	0.00%
2020/02/26	3	13.15	18	13.17	13.15	-15	3,173	-0.47%
2020/02/25	5	12.80	5	12.80	13.00	0	3,114	0.00%
2020/02/24	2	12.85	0	0.00	12.95	2	3,111	0.06%
2020/02/19	0	0.00	4	13.26	13.25	-4	3,295	-0.12%
2020/02/17	5	13.23	0	0.00	13.05	5	3,388	0.15%
2020/02/14	3	13.42	2	13.45	13.35	1	3,417	0.03%
2020/02/13	3	13.33	0	0.00	13.30	3	3,428	0.09%
2020/02/12	0	0.00	2	13.40	13.40	-2	3,476	-0.06%
2020/02/07	1	13.35	0	0.00	13.25	1	3,620	0.03%
2020/02/06	1	13.50	0	0.00	13.50	1	3,653	0.03%
2020/02/05	15	13.06	10	13.17	13.40	5	3,642	0.14%
2020/02/04	24	12.56	12	12.62	12.80	12	3,548	0.34%
2020/02/03	9	12.18	10	12.20	12.25	-1	3,550	-0.03%
2020/01/31	39	13.07	5	13.20	13.10	34	3,493	0.97%
2020/01/30	19	13.52	23	13.55	13.50	-4	3,452	-0.12%
2020/01/20	11	15.27	0	0.00	14.95	11	3,383	0.33%
2020/01/17	0	0.00	6	15.33	15.35	-6	3,311	-0.18%
2020/01/16	5	15.07	9	15.28	15.20	-4	3,301	-0.12%
2020/01/15	2	15.25	4	15.23	15.15	-2	3,290	-0.06%
2020/01/14	8	15.13	0	0.00	15.00	8	3,276	0.24%
2020/01/13	2	14.95	2	15.05	15.30	0	3,257	0.00%
2020/01/10	2	15.05	5	15.00	14.85	-3	3,281	-0.09%
2020/01/09	2	14.70	2	14.75	14.75	0	3,267	0.00%
2020/01/08	4	14.53	3	14.90	14.75	1	3,299	0.03%
2020/01/07	3	14.60	7	14.64	14.60	-4	3,265	-0.12%
2020/01/06	13	14.82	0	0.00	14.75	13	3,359	0.39%
2020/01/03	5	15.10	0	0.00	15.00	5	3,601	0.14%
2020/01/02	7	15.41	13	15.42	15.25	-6	3,583	-0.17%
2019/12/30	2	14.90	0	0.00	14.85	2	3,496	0.06%
2019/12/27	2	15.05	0	0.00	15.00	2	3,526	0.06%
2019/12/26	2	15.15	1	15.20	15.10	1	3,525	0.03%
2019/12/24	3	15.32	10	15.45	15.30	-7	3,692	-0.19%
2019/12/23	0	0.00	2	15.40	15.25	-2	3,724	-0.05%
2019/12/20	3	15.30	9	15.29	15.20	-6	3,719	-0.16%
2019/12/18	8	14.96	0	0.00	14.90	8	3,895	0.21%
2019/12/17	0	0.00	16	15.07	15.10	-16	3,949	-0.41%
2019/12/16	0	0.00	26	14.90	15.10	-26	3,997	-0.65%
2019/12/13	10	14.69	0	0.00	14.60	10	4,080	0.25%
2019/12/12	6	14.82	4	15.00	14.80	2	4,131	0.05%
2019/12/11	17	14.81	2	14.90	14.80	15	4,231	0.35%
2019/12/10	2	15.05	2	15.15	15.10	0	4,584	0.00%
2019/12/09	5	15.30	0	0.00	15.10	5	4,619	0.11%
2019/12/06	37	15.25	0	0.00	15.20	37	4,706	0.79%
2019/12/04	1	15.85	11.8	16.08	15.80	-10.8	4,646	-0.23%
2019/12/03	2	15.65	14	15.78	15.95	-12	4,633	-0.26%
2019/12/02	3	15.20	0	0.00	15.30	3	4,675	0.06%
2019/11/29	4	15.83	0	0.00	15.70	4	4,700	0.09%
2019/11/27	3	15.98	2	16.15	16.10	1	5,212	0.02%
2019/11/26	3	15.83	0	0.00	15.75	3	5,583	0.05%
2019/11/25	2	15.80	0	0.00	15.80	2	5,775	0.03%
2019/11/19	18	16.04	5	16.00	16.00	13	6,519	0.20%
2019/11/18	2	15.45	6	15.54	15.75	-4	6,606	-0.06%
2019/11/15	7	15.24	7	15.28	15.30	0	6,786	0.00%
2019/11/14	13	14.84	0	0.00	14.95	13	7,293	0.18%
2019/11/13	2	15.10	4	15.13	15.10	-2	7,387	-0.03%
2019/11/12	4	14.70	9	14.66	14.65	-5	7,575	-0.07%
2019/11/11	14	14.79	0	0.00	14.55	14	7,736	0.18%
2019/11/08	7	15.18	3	15.25	15.20	4	7,774	0.05%
2019/11/07	0	0.00	1	15.35	15.45	-1	7,983	-0.01%
2019/11/06	17	15.26	16	15.19	15.25	1	8,107	0.01%
2019/11/05	5	15.99	5	16.00	16.05	0	8,027	0.00%
2019/11/04	4	16.15	0	0.00	16.10	4	8,057	0.05%
2019/11/01	0	0.00	1	16.20	16.20	-1	8,226	-0.01%
2019/10/30	0	0.00	6	16.28	16.20	-6	8,320	-0.07%
2019/10/29	46	16.34	1	16.40	16.15	45	8,328	0.54%
2019/10/28	5	16.35	0	0.00	16.30	5	8,370	0.06%
2019/10/25	10	16.45	16	16.41	16.50	-6	8,429	-0.07%
2019/10/24	7	16.25	4	16.28	16.35	3	8,454	0.04%
2019/10/23	0	0.00	2	16.25	16.15	-2	8,615	-0.02%
2019/10/22	8	16.09	2	16.25	16.05	6	8,679	0.07%
2019/10/18	6	16.10	4	16.38	16.05	2	8,739	0.02%
2019/10/17	2	15.90	0	0.00	15.95	2	8,777	0.02%
2019/10/16	1	16.20	0	0.00	15.95	1	8,778	0.01%
2019/10/15	0	0.00	5	16.15	16.20	-5	8,782	-0.06%
2019/10/14	7	16.00	10	16.30	15.95	-3	8,814	-0.03%
2019/10/09	46	16.25	0	0.00	16.00	46	8,838	0.52%
2019/10/08	0	0.00	2	17.35	17.30	-2	8,714	-0.02%
2019/10/07	4	17.55	0	0.00	17.45	4	8,875	0.05%
2019/10/04	2	17.55	0	0.00	17.55	2	8,956	0.02%
2019/10/03	5	17.65	2	17.80	17.80	3	9,111	0.03%
2019/10/01	25	17.44	0	0.00	17.35	25	9,072	0.28%
2019/09/27	9	17.56	0	0.00	17.40	9	9,028	0.10%
2019/09/26	19	18.08	0	0.00	18.00	19	8,932	0.21%
2019/09/24	20	18.48	7	18.79	18.30	13	8,980	0.14%
2019/09/23	8	18.24	6	18.63	18.75	2	8,829	0.02%
2019/09/20	27	18.35	0	0.00	18.30	27	8,741	0.31%
2019/09/19	0	0.00	1	18.45	18.45	-1	8,677	-0.01%
2019/09/18	3	18.88	11	18.83	18.55	-8	8,635	-0.09%
2019/09/17	5	18.25	3	18.18	18.65	2	8,533	0.02%
2019/09/16	6	18.53	0	0.00	18.20	6	8,473	0.07%
2019/09/12	3	18.68	7	18.84	18.65	-4	8,453	-0.05%
2019/09/11	6	18.18	2	18.18	18.25	4	8,047	0.05%
2019/09/10	39	18.16	0	0.00	18.00	39	8,001	0.49%
2019/09/09	11	18.34	0	0.00	18.40	11	7,886	0.14%
2019/09/06	6	18.43	0	0.00	18.30	6	7,857	0.08%
2019/09/05	1	18.30	0	0.00	18.20	1	7,801	0.01%
2019/09/04	0	0.00	6	18.19	18.20	-6	7,761	-0.08%
2019/09/03	4	18.25	0	0.00	18.10	4	7,700	0.05%
2019/09/02	21	18.13	0	0.00	18.35	21	7,654	0.27%
2019/08/30	32	18.85	2	19.05	18.55	30	7,474	0.40%
2019/08/29	0	0.00	0.4	18.85	19.00	-0.4	7,108	0.00%
2019/08/28	42	18.01	1	17.85	17.75	41	6,666	0.62%
2019/08/27	2	18.35	0	0.00	18.30	2	6,461	0.03%
2019/08/26	22	18.11	8	18.23	18.20	14	6,306	0.22%
2019/08/23	4	18.26	5	18.46	18.45	-1	6,118	-0.02%
2019/08/22	18	17.99	6.4	18.09	18.15	11.6	5,847	0.20%
2019/08/21	3	17.95	19	17.93	17.95	-16	5,674	-0.28%
2019/08/20	2	18.20	2	17.95	17.65	0	5,477	0.00%
2019/08/19	12	17.79	123	17.47	17.80	-111	5,252	-2.11%	大賣/鉅額交易
2019/08/16	109	17.00	0	0.00	16.95	109	4,986	2.19%	大買/鉅額交易
2019/08/15	6	16.94	1	17.00	17.00	5	4,869	0.10%
2019/08/14	4	16.89	18	16.86	16.85	-14	4,660	-0.30%
2019/08/13	13	16.52	62	16.47	16.50	-49	4,530	-1.08%
2019/08/12	62	16.31	4	16.55	16.25	58	4,451	1.30%
2019/08/08	2	16.10	35	16.00	16.20	-33	4,229	-0.78%
2019/08/07	4	15.68	4	15.50	15.70	0	4,119	0.00%
2019/08/06	22	15.21	5	14.95	15.25	17	4,157	0.41%
2019/08/05	0	0.00	4	16.00	15.55	-4	4,153	-0.10%
2019/08/02	5	15.75	2	15.95	15.90	3	4,055	0.07%
2019/08/01	10	15.50	0	0.00	15.55	10	3,981	0.25%
2019/07/31	4	15.50	0	0.00	15.55	4	3,983	0.10%
2019/07/30	0	0.00	1	15.60	15.60	-1	3,978	-0.03%
2019/07/29	3	16.02	0	0.00	16.10	3	3,930	0.08%
2019/07/26	4	15.70	10	15.70	15.90	-6	3,855	-0.16%
2019/07/25	9	15.83	0	0.00	15.70	9	3,794	0.24%
2019/07/24	12	15.54	55	15.82	15.65	-43	3,630	-1.18%
2019/07/23	0	0.00	8	15.44	15.35	-8	3,598	-0.22%
2019/07/22	0	0.00	1	15.65	15.60	-1	3,567	-0.03%
2019/07/19	60	15.69	2	15.65	15.60	58	3,657	1.59%
2019/07/17	0	0.00	3	15.35	15.35	-3	3,608	-0.08%
2019/07/16	0	0.00	2	15.55	15.50	-2	3,690	-0.05%
2019/07/15	2	16.05	14	15.75	15.55	-12	3,692	-0.33%
2019/07/12	11	15.51	2	15.70	15.50	9	3,659	0.25%
2019/07/11	3	15.22	6	15.23	15.35	-3	3,594	-0.08%
2019/07/10	6	15.02	0	0.00	14.85	6	3,475	0.17%
2019/07/09	3	14.83	134	14.78	14.90	-131	3,498	-3.74%	大賣/鉅額交易
2019/07/08	100	14.48	0	0.00	14.45	100	3,582	2.79%
2019/07/04	4	14.40	0	0.00	14.40	4	4,030	0.10%
2019/07/02	1	14.55	8	14.74	14.65	-7	4,427	-0.16%
2019/07/01	11	14.59	151	14.59	14.90	-140	4,471	-3.13%	大賣/鉅額交易
2019/06/28	150	14.53	0	0.00	14.30	150	4,444	3.37%	大買/鉅額交易
2019/06/27	4	14.20	0	0.00	14.20	4	4,598	0.09%
2019/06/21	1	14.65	1	14.45	14.40	0	5,351	0.00%
2019/06/20	103	14.75	105	14.96	14.90	-2	5,540	-0.04%	大買/大賣/
2019/06/04	0	0.00	5	14.45	14.60	-5	6,367	-0.08%
2019/05/28	0	0.00	70	14.22	14.40	-70	6,444	-1.09%
2019/05/23	20	14.33	15	14.35	13.85	5	6,603	0.08%
2019/05/22	0	0.00	2	14.13	14.20	-2	6,318	-0.03%
2019/05/21	5	13.85	0	0.00	13.80	5	6,356	0.08%
2019/05/15	0	0.00	1	14.15	14.15	-1	6,486	-0.02%
2019/05/14	15	13.18	2	13.40	13.80	13	6,587	0.20%
2019/05/13	5	13.75	0	0.00	13.70	5	6,587	0.08%
2019/05/10	36	14.45	0	0.00	14.15	36	6,535	0.55%
2019/05/09	35	14.96	0	0.00	14.90	35	6,436	0.54%
2019/05/08	8	15.11	1	15.35	15.25	7	6,385	0.11%
2019/05/06	4	15.63	0	0.00	15.45	4	6,377	0.06%
2019/05/03	0	0.00	1	16.00	15.95	-1	6,356	-0.02%
2019/05/02	0	0.00	1	15.80	15.70	-1	6,340	-0.02%
2019/04/26	0	0.00	10	15.70	15.85	-10	6,292	-0.16%
2019/04/25	2	15.73	1	16.05	16.00	1	6,249	0.02%
2019/04/23	1	17.00	1	16.90	16.80	0	6,085	0.00%
2019/04/22	11	17.13	1	17.05	17.05	10	6,054	0.17%
2019/04/19	0.3	16.50	0	0.00	16.65	0.3	5,979	0.01%
2019/04/17	10	16.40	0	0.00	16.35	10	5,789	0.17%
2019/04/16	1	16.25	4	16.40	16.35	-3	5,718	-0.05%
2019/04/15	0	0.00	2	16.25	16.30	-2	5,664	-0.04%
2019/04/12	6.1	16.75	2	17.20	15.85	4.1	5,538	0.07%
2019/04/11	3	16.98	19	17.06	17.10	-16	5,264	-0.30%
2019/04/10	1	17.00	0	0.00	17.50	1	5,064	0.02%
2019/04/09	0	0.00	11	17.33	17.05	-11	4,794	-0.23%
2019/04/08	5	16.38	1	16.30	16.50	4	4,518	0.09%
2019/04/02	2	15.70	0	0.00	15.85	2	4,295	0.05%
2019/04/01	11	15.86	1	16.10	15.80	10	4,216	0.24%
2019/03/28	1	15.80	1.9	16.31	16.20	-0.9	3,821	-0.02%
2019/03/27	1	15.60	0	0.00	15.90	1	3,668	0.03%
2019/03/26	0	0.00	15	16.02	16.10	-15	3,533	-0.42%
2019/03/25	1	15.15	119	15.31	15.05	-118	3,254	-3.63%	大賣/鉅額交易
2019/03/22	2	14.50	21	14.78	14.50	-19	3,050	-0.62%
2019/03/21	7.1	14.71	0	0.00	14.70	7.1	3,007	0.24%
2019/03/18	0	0.00	3	15.03	14.90	-3	2,952	-0.10%
2019/03/15	0	0.00	9	15.13	14.95	-9	2,834	-0.32%
2019/03/14	0	0.00	5	14.64	14.65	-5	2,557	-0.20%
2019/03/13	1	14.25	0.4	14.15	14.25	0.6	2,503	0.03%
2019/03/12	23	14.51	4	15.03	14.55	19	2,503	0.76%
2019/03/11	3	14.00	3	13.92	13.90	0	2,460	0.00%
2019/03/08	0.2	13.50	0	0.00	13.60	0.2	2,421	0.01%
2019/03/07	1	13.45	0	0.00	13.45	1	2,455	0.04%
2019/03/05	1	13.90	1	14.00	13.85	0	2,467	0.00%
2019/02/27	5	14.20	2	14.40	14.20	3	2,530	0.12%
2019/02/26	3.3	14.16	2	14.30	14.10	1.3	2,496	0.05%
2019/02/25	3	14.47	0	0.00	14.65	3	2,409	0.12%
2019/02/18	5	13.60	10	13.80	13.60	-5	2,382	-0.21%
2019/02/15	16	13.95	70.5	13.80	14.00	-54.5	2,337	-2.33%
2019/02/13	1	13.85	0	0.00	13.70	1	2,261	0.04%
2019/01/30	15	12.13	0	0.00	12.10	15	2,040	0.74%
2019/01/28	0	0.00	70	12.30	12.25	-70	2,285	-3.06%
2019/01/25	0	0.00	2	12.05	12.25	-2	2,303	-0.09%
2019/01/23	5	12.10	0	0.00	12.10	5	2,393	0.21%
2019/01/22	5	12.15	0	0.00	12.15	5	2,541	0.20%
2019/01/21	5	12.30	0	0.00	12.35	5	2,569	0.19%
2019/01/11	0	0.00	5	12.80	12.70	-5	3,224	-0.16%
2019/01/07	5	11.90	0	0.00	12.30	5	3,956	0.13%
2018/12/26	5	11.80	0	0.00	11.80	5	5,659	0.09%
2018/12/25	25	11.96	0	0.00	11.90	25	5,693	0.44%
2018/12/22	8	12.30	0	0.00	12.35	8	5,704	0.14%
2018/12/21	3	12.17	0	0.00	12.40	3	5,758	0.05%
2018/12/20	4	12.18	37	12.36	12.20	-33	5,809	-0.57%
2018/12/17	0	0.00	3	12.45	12.55	-3	5,961	-0.05%
2018/12/13	10	12.60	2	12.80	12.55	8	6,021	0.13%
2018/12/11	0	0.00	1	12.50	12.25	-1	6,019	-0.02%
2018/12/07	1	12.45	0	0.00	12.45	1	6,105	0.02%
2018/12/06	11	12.52	0	0.00	12.15	11	6,146	0.18%
2018/12/05	16.3	12.80	0	0.00	12.70	16.3	6,111	0.27%
2018/12/04	15.1	12.68	0	0.00	12.90	15.1	6,048	0.25%
2018/12/03	0	0.00	0.7	11.75	11.75	-0.7	5,846	-0.01%
2018/11/19	0	0.00	4	7.65	7.63	-4	5,854	-0.07%
2018/11/15	8	7.38	0	0.00	7.40	8	5,877	0.14%
2018/11/14	0	0.00	3	7.80	7.80	-3	5,836	-0.05%
2018/11/13	1	7.63	0	0.00	7.62	1	5,840	0.02%
2018/11/12	0	0.00	10	7.80	7.80	-10	5,870	-0.17%
2018/11/09	1	7.66	0	0.00	7.61	1	5,897	0.02%
2018/11/08	1	7.95	10	7.84	7.80	-9	5,924	-0.15%
2018/11/07	0	0.00	1	7.84	7.90	-1	5,917	-0.02%
2018/11/06	30	7.87	0	0.00	7.90	30	5,979	0.50%
2018/11/05	1	7.48	0	0.00	7.84	1	5,940	0.02%
2018/10/26	0	0.00	2	6.74	6.88	-2	6,212	-0.03%
2018/10/25	1	6.84	0	0.00	6.88	1	6,157	0.02%
2018/10/23	3	7.85	0	0.00	7.78	3	5,980	0.05%
2018/10/22	0	0.00	1	7.94	7.85	-1	5,980	-0.02%
2018/10/19	1	8.00	1	7.95	7.99	0	5,926	0.00%
2018/10/18	2	8.69	5	8.57	8.52	-3	5,798	-0.05%
2018/10/17	10	8.69	0	0.00	8.62	10	5,781	0.17%
2018/10/16	32	8.86	5	8.75	8.74	27	5,819	0.46%
2018/10/15	2	8.49	0	0.00	8.68	2	5,795	0.03%
2018/10/12	2	8.55	0	0.00	8.65	2	5,787	0.03%
2018/10/11	15	8.99	0	0.00	8.98	15	5,742	0.26%
2018/10/09	6	10.07	0	0.00	9.97	6	5,893	0.10%
2018/10/08	0	0.00	2	10.05	10.30	-2	6,220	-0.03%
2018/10/05	5	10.80	25	10.45	10.70	-20	6,270	-0.32%
2018/10/04	10	11.65	6	11.45	11.30	4	6,077	0.07%
2018/10/03	15	12.38	2	12.30	12.00	13	5,960	0.22%
2018/10/02	3	12.37	25	11.72	12.50	-22	5,819	-0.38%
2018/10/01	17	11.31	4	11.50	11.50	13	5,625	0.23%
2018/09/28	12	11.30	3	11.17	11.20	9	5,497	0.16%
2018/09/27	5	11.51	0	0.00	11.40	5	5,304	0.09%
2018/09/26	0	0.00	46	11.30	11.30	-46	4,790	-0.96%
2018/09/19	2	10.10	0	0.00	10.00	2	4,598	0.04%
2018/09/18	2	10.10	0	0.00	10.00	2	4,610	0.04%
2018/09/17	5	10.47	0	0.00	10.45	5	4,633	0.11%
2018/09/14	0	0.00	5	10.50	10.60	-5	4,725	-0.11%
2018/09/11	0	0.00	2	9.93	10.10	-2	4,723	-0.04%
2018/09/10	3	9.61	0	0.00	9.37	3	4,691	0.06%
2018/09/06	2	9.76	2	9.71	9.98	0	4,722	0.00%
2018/09/05	8	9.73	1	9.95	9.67	7	4,828	0.14%
2018/09/04	1	10.00	3	10.00	9.99	-2	4,847	-0.04%
2018/09/03	11	10.08	0	0.00	10.10	11	4,980	0.22%
2018/08/31	10	10.40	0	0.00	10.35	10	5,074	0.20%
2018/08/29	0	0.00	3	10.25	10.20	-3	5,333	-0.06%
2018/08/28	3	10.40	0	0.00	10.35	3	5,480	0.05%
2018/08/27	0	0.00	10	10.10	10.15	-10	5,736	-0.17%
2018/08/24	7	10.14	0	0.00	10.15	7	6,040	0.12%
2018/08/23	3	10.25	2	10.25	10.20	1	6,359	0.02%
2018/08/22	3	10.15	13	10.23	10.40	-10	6,594	-0.15%
2018/08/21	6	10.25	10	10.25	10.30	-4	6,642	-0.06%
2018/08/20	0	0.00	30	10.30	10.25	-30	6,635	-0.45%
2018/08/17	2	10.35	0	0.00	10.25	2	6,617	0.03%
2018/08/15	0	0.00	4	10.20	10.20	-4	6,551	-0.06%
2018/08/14	0	0.00	10	10.45	10.40	-10	6,503	-0.15%
2018/08/13	20	10.09	0	0.00	10.45	20	6,475	0.31%
2018/08/08	0	0.00	1	11.05	11.05	-1	6,357	-0.02%
2018/08/07	4	10.56	0	0.00	10.55	4	6,185	0.06%
2018/08/06	0	0.00	2	10.85	11.00	-2	6,114	-0.03%
2018/08/02	2	10.20	0	0.00	10.20	2	5,967	0.03%
2018/07/31	0	0.00	1	10.35	10.35	-1	5,921	-0.02%
2018/07/25	2	10.35	2	10.20	10.40	0	5,848	0.00%
2018/07/23	1	10.20	6	10.37	10.20	-5	5,801	-0.09%
2018/07/20	2	10.65	0	0.00	10.65	2	5,735	0.03%
2018/07/19	0	0.00	12	10.78	10.70	-12	5,692	-0.21%
2018/07/18	1	11.25	2	11.20	11.05	-1	5,578	-0.02%
2018/07/17	6	11.94	1	11.80	11.65	5	5,430	0.09%
2018/07/16	12	11.85	45	11.53	11.90	-33	5,096	-0.65%
2018/07/11	1	10.70	5	10.70	10.80	-4	4,484	-0.09%
2018/07/09	6	10.58	2	10.25	10.80	4	4,279	0.09%
2018/07/05	1	9.75	0	0.00	9.65	1	4,052	0.02%
2018/07/04	0	0.00	2	9.85	9.78	-2	4,054	-0.05%
2018/07/03	1	9.98	11	9.97	9.95	-10	4,044	-0.25%
2018/07/02	11	10.35	0	0.00	10.00	11	3,983	0.28%
2018/06/29	3	10.22	0	0.00	10.15	3	3,924	0.08%
2018/06/28	0	0.00	15	10.05	9.96	-15	3,853	-0.39%
2018/06/25	3	10.47	0	0.00	10.35	3	3,702	0.08%
2018/06/22	0	0.00	1	10.30	10.35	-1	3,560	-0.03%
2018/06/21	1	9.93	2	10.10	9.94	-1	3,459	-0.03%
2018/06/20	30	9.52	0	0.00	9.55	30	3,422	0.88%
2018/06/14	2	9.80	0	0.00	9.72	2	3,376	0.06%
2018/06/13	0	0.00	6	10.02	10.00	-6	3,319	-0.18%
2018/06/12	0	0.00	80	9.80	9.70	-80	3,210	-2.49%
2018/06/11	1	9.69	0	0.00	9.90	1	3,108	0.03%
2018/06/08	14	10.14	0	0.00	10.10	14	2,953	0.47%
2018/06/06	20	10.60	0	0.00	10.40	20	2,613	0.77%
2018/06/05	10	10.70	0	0.00	10.70	10	2,513	0.40%
2018/06/04	5	11.15	51	10.45	11.15	-46	2,354	-1.95%
2018/06/01	27	10.51	8	10.10	10.25	19	2,057	0.92%
2018/05/31	0	0.00	91	10.47	10.50	-91	1,723	-5.28%
2018/05/30	1	9.46	69	9.40	9.55	-68	1,379	-4.93%
2018/05/24	10	7.83	0	0.00	7.78	10	1,002	1.00%
2018/05/22	2	7.96	0	0.00	7.96	2	1,006	0.20%
2018/05/17	0	0.00	5	7.60	7.84	-5	1,001	-0.50%
2018/05/16	13	7.43	0	0.00	7.66	13	971	1.34%
2018/05/15	4	7.99	0	0.00	8.01	4	916	0.44%
2018/05/07	0	0.00	10	8.12	8.07	-10	979	-1.02%
2018/04/23	4	8.50	0	0.00	8.46	4	1,015	0.39%
2018/04/20	0	0.00	5	8.55	8.55	-5	1,016	-0.49%
2018/04/11	0	0.00	6	8.76	8.94	-6	1,068	-0.56%
2018/04/10	0	0.00	20	9.00	9.01	-20	1,053	-1.90%
2018/04/09	0	0.00	5.3	8.79	8.74	-5.3	1,023	-0.52%
2018/03/30	0	0.00	1	8.57	8.61	-1	1,021	-0.10%
2018/03/27	1	8.68	0	0.00	8.77	1	1,069	0.09%
2018/03/22	1	9.01	5	9.10	8.90	-4	1,101	-0.36%
2018/03/19	1	8.97	0	0.00	8.99	1	1,070	0.09%
2018/03/13	0	0.00	5	8.91	8.90	-5	1,080	-0.46%
2018/03/02	5	8.70	0	0.00	8.65	5	1,437	0.35%
2018/02/22	0	0.00	5	8.77	8.72	-5	2,088	-0.24%
2018/02/09	5	8.15	0	0.00	8.04	5	2,269	0.22%
2018/02/08	0	8.30	0	0.00	8.36	0	2,251	0.00%
2018/02/06	10	8.88	5	8.66	8.12	5	2,279	0.22%
2018/02/05	0	0.00	8	8.96	9.02	-8	2,231	-0.36%
2018/02/01	5	9.10	0	0.00	9.10	5	2,227	0.22%
2018/01/23	0.5	9.10	0	0.00	9.14	0.5	2,276	0.02%
2018/01/22	0	0.00	6	9.14	9.13	-6	2,274	-0.26%
2018/01/12	11	9.18	0	0.00	9.20	11	2,258	0.49%
2018/01/10	10	9.20	0	0.00	9.19	10	2,243	0.45%
2018/01/09	2	9.48	0	0.00	9.35	2	2,223	0.09%
2018/01/03	1	9.38	0	0.00	9.37	1	2,195	0.05%