華泰 (2329)-元大-汐止券商分點個股進出

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
36.55
漲跌
--
漲幅
0.00%
成交量
2,060張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華泰 (2329)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	36.60	1	36.80	36.55	3	4,888	0.06%
2024/11/21	0.1	36.55	5	36.30	36.55	-5	4,893	-0.10%
2024/11/20	5.2	36.79	7	37.11	36.60	-1.8	4,876	-0.04%
2024/11/19	26	37.85	24.1	38.02	38.30	1.9	4,752	0.04%
2024/11/18	7.2	35.73	4	35.84	35.80	3.2	4,481	0.07%
2024/11/15	4	35.28	95	34.70	35.20	-91	4,425	-2.06%
2024/11/14	5	35.39	4	34.60	34.60	1	4,421	0.02%
2024/11/13	1	36.10	0	0.00	35.85	1	4,373	0.02%
2024/11/12	4.1	36.35	7	36.33	36.30	-2.9	4,374	-0.07%
2024/11/11	0.2	37.30	1	37.20	37.30	-0.9	4,364	-0.02%
2024/11/08	3	37.45	0	0.00	37.10	3	4,387	0.07%
2024/11/07	4	37.83	0	0.00	37.80	4	4,432	0.09%
2024/11/06	2	37.35	2	37.35	37.40	0	4,517	0.00%
2024/11/05	1	37.65	0	0.00	37.10	1	4,613	0.02%
2024/11/04	14	37.70	10	37.64	37.15	4	4,770	0.08%
2024/11/01	12	38.33	12	38.42	39.90	0	4,621	0.00%
2024/10/30	9.1	39.95	12	39.25	39.00	-2.9	4,537	-0.06%
2024/10/29	15	40.90	49.1	40.83	40.75	-34.1	4,471	-0.76%
2024/10/28	13	42.55	29	41.94	41.75	-16	4,445	-0.36%
2024/10/25	15.3	43.88	32	42.98	42.75	-16.7	4,449	-0.38%
2024/10/24	9	44.67	16	44.56	44.15	-7	4,358	-0.16%
2024/10/23	76.7	46.00	18.5	45.88	45.90	58.2	4,166	1.40%
2024/10/22	23	41.70	27.2	41.42	43.60	-4.2	3,372	-0.12%
2024/10/21	0	0.00	18	39.53	39.65	-18	3,168	-0.57%
2024/10/18	11.5	38.26	0	0.00	38.05	11.5	3,183	0.36%
2024/10/17	5	38.50	6	38.93	38.70	-1	3,268	-0.03%
2024/10/16	13	38.28	0	0.00	38.15	13	3,305	0.39%
2024/10/15	3	38.92	14	39.29	38.75	-11	3,326	-0.33%
2024/10/14	1	38.65	0	0.00	38.60	1	3,379	0.03%
2024/10/11	3	38.27	0	0.00	38.20	3	3,426	0.09%
2024/10/09	15	38.58	5	39.52	38.25	10	3,480	0.29%
2024/10/08	9	38.61	0	0.00	38.70	9	3,507	0.26%
2024/10/07	3	39.58	4	39.70	39.85	-1	3,558	-0.03%
2024/10/04	1	39.35	0	0.00	39.50	1	3,649	0.03%
2024/10/01	1	40.15	0	0.00	40.40	1	3,756	0.03%
2024/09/30	4	40.28	1	40.15	40.25	3	3,840	0.08%
2024/09/27	0	0.00	3	41.23	40.90	-3	3,840	-0.08%
2024/09/26	3	40.55	2	40.80	40.00	1	3,878	0.03%
2024/09/25	6	40.79	8	40.68	40.75	-2	3,897	-0.05%
2024/09/24	0	0.00	3	39.12	39.10	-3	3,834	-0.08%
2024/09/20	5	39.36	0	0.00	39.15	5	3,933	0.13%
2024/09/18	3	39.13	0	0.00	38.80	3	4,087	0.07%
2024/09/13	1	38.80	2	39.00	39.00	-1	4,692	-0.02%
2024/09/12	6	38.66	28.1	38.31	38.90	-22.1	4,711	-0.47%
2024/09/10	16	37.38	4	36.60	36.70	12	4,796	0.25%
2024/09/09	9	37.20	3	37.80	37.85	6	4,931	0.12%
2024/09/06	0	0.00	7	37.90	38.20	-7	4,962	-0.14%
2024/09/05	4	37.40	0	0.00	37.35	4	4,991	0.08%
2024/09/04	10	38.46	6	38.66	38.05	4	5,070	0.08%
2024/09/03	1	40.90	0	0.00	40.65	1	5,245	0.02%
2024/08/30	2	42.20	0	0.00	41.95	2	5,422	0.04%
2024/08/29	7	41.23	4	41.36	41.50	3	5,517	0.05%
2024/08/28	3	41.53	0	0.00	41.90	3	5,616	0.05%
2024/08/26	3	42.87	0	0.00	42.10	3	5,946	0.05%
2024/08/23	4	41.70	3	41.78	42.20	1	6,003	0.02%
2024/08/22	1	42.75	2	42.65	42.60	-1	6,037	-0.02%
2024/08/21	1	42.40	1.2	42.52	42.55	-0.2	6,099	0.00%
2024/08/19	2	42.78	0	0.00	42.75	2	6,196	0.03%
2024/08/16	4.1	42.91	0	0.00	42.90	4.1	6,292	0.07%
2024/08/15	1	43.00	2	43.05	42.55	-1	6,490	-0.02%
2024/08/14	4	43.39	2	43.55	43.30	2	6,674	0.03%
2024/08/13	0	0.00	1	42.95	42.85	-1	6,774	-0.01%
2024/08/12	5	42.82	9	42.93	43.15	-4	7,013	-0.06%
2024/08/09	3	42.30	4	42.36	42.00	-1	7,017	-0.01%
2024/08/08	10.2	41.62	2	42.05	41.30	8.2	6,971	0.12%
2024/08/07	1	44.10	10	44.14	44.15	-9	6,896	-0.13%
2024/08/06	1	38.15	56	40.38	40.15	-55	6,855	-0.80%
2024/08/05	9	42.44	0	0.00	42.35	9	6,740	0.13%
2024/08/02	3	48.33	0	0.00	47.05	3	6,772	0.04%
2024/08/01	3	49.37	5	49.53	49.60	-2	6,807	-0.03%
2024/07/31	5	48.09	3	48.28	48.00	2	6,861	0.03%
2024/07/30	2	47.48	7	47.44	48.70	-5	6,915	-0.07%
2024/07/29	3	48.81	2	48.93	47.85	1	6,968	0.01%
2024/07/26	12	49.75	0.3	49.90	49.40	11.7	6,993	0.17%
2024/07/22	4.5	51.47	5	51.10	50.70	-0.5	7,298	-0.01%
2024/07/19	12	52.71	15	52.55	52.20	-3	7,369	-0.04%
2024/07/18	106	54.48	12	53.63	54.00	94	7,517	1.25%	大買/
2024/07/17	7	55.70	1	55.60	55.70	6	7,590	0.08%
2024/07/16	7	55.73	0	0.00	56.10	7	8,098	0.09%
2024/07/15	9	55.87	2	55.75	55.40	7	8,422	0.08%
2024/07/12	11	56.05	9	55.68	56.30	2	9,000	0.02%
2024/07/11	2	55.70	3	55.93	55.80	-1	9,503	-0.01%
2024/07/10	3.1	55.64	3	55.63	55.30	0.1	9,790	0.00%
2024/07/09	18	55.87	2	56.56	55.80	16	9,973	0.16%
2024/07/08	16	56.65	4	56.65	56.60	12	10,258	0.12%
2024/07/05	7	57.01	4	56.98	57.90	3	11,000	0.03%
2024/07/04	6	57.43	8	57.30	57.20	-2	11,734	-0.02%
2024/07/03	0.1	58.00	3	57.80	57.80	-2.9	11,832	-0.02%
2024/07/02	5	57.58	3	57.47	57.40	2	11,961	0.02%
2024/07/01	2	58.65	1	58.51	58.50	1	11,970	0.01%
2024/06/28	8	59.13	3	59.00	58.90	5	12,002	0.04%
2024/06/27	4	59.40	1	59.10	59.00	3	12,061	0.02%
2024/06/26	33	60.89	1	60.00	60.00	32	12,086	0.26%
2024/06/25	4	60.30	22	61.05	61.10	-18	12,173	-0.15%
2024/06/24	8.4	61.75	8	61.63	60.90	0.4	12,190	0.00%
2024/06/21	50	63.83	26	63.85	62.70	24	12,471	0.19%
2024/06/20	4	62.15	8	61.75	62.10	-4	12,148	-0.03%
2024/06/19	3	60.97	9	61.19	60.40	-6	12,361	-0.05%
2024/06/18	2	61.35	6	61.10	61.00	-4	12,565	-0.03%
2024/06/17	8	60.76	8	61.34	61.20	0	12,879	0.00%
2024/06/14	8	60.35	8	60.38	60.60	0	13,358	0.00%
2024/06/13	0	0.00	8	58.71	58.80	-8	14,223	-0.06%
2024/06/12	2	58.75	8	58.16	58.30	-6	14,470	-0.04%
2024/06/11	14	59.44	5	59.20	58.70	9	14,638	0.06%
2024/06/07	19.2	61.84	10	61.81	61.00	9.2	14,906	0.06%
2024/06/06	8.5	61.12	4	61.10	60.90	4.5	14,901	0.03%
2024/06/05	4	60.10	4	60.08	61.10	0	15,086	0.00%
2024/06/04	8	61.09	3	61.40	60.40	5	15,689	0.03%
2024/06/03	6	61.57	6	62.27	61.10	0	16,139	0.00%
2024/05/31	12	61.59	11	61.30	61.40	1	16,457	0.01%
2024/05/30	14.4	60.83	12	62.17	60.30	2.4	16,753	0.01%
2024/05/29	3	61.20	6	61.43	61.30	-3	17,086	-0.02%
2024/05/28	0	0.00	3	61.13	61.00	-3	17,612	-0.02%
2024/05/27	3	60.07	1	60.40	60.40	2	18,382	0.01%
2024/05/24	12.1	59.40	3	59.33	59.40	9.1	19,227	0.05%
2024/05/23	5.1	60.11	3	60.00	59.80	2.1	19,963	0.01%
2024/05/22	8	61.23	4	61.23	60.80	4	22,286	0.02%
2024/05/21	15.1	62.05	16	61.89	61.30	-1	24,543	0.00%
2024/05/20	9.1	61.33	11	60.81	60.30	-1.9	25,990	-0.01%
2024/05/17	3	59.23	7	60.29	60.50	-4	26,972	-0.01%
2024/05/16	19	61.47	8	60.19	59.60	11	28,806	0.04%
2024/05/15	1	59.30	12	59.27	59.10	-11	29,717	-0.04%
2024/05/14	3	58.63	3	58.37	58.90	0	30,736	0.00%
2024/05/13	7	58.36	5	58.48	58.20	2	31,225	0.01%
2024/05/10	7.1	59.00	2	58.70	59.00	5.1	31,826	0.02%
2024/05/09	8	60.11	6	61.17	59.60	2	32,183	0.01%
2024/05/08	2.1	61.00	0	0.00	61.00	2.1	32,508	0.01%
2024/05/07	25	61.11	1.1	61.24	61.60	24	33,032	0.07%
2024/05/06	0	61.74	2.5	60.98	60.90	-2.5	33,190	-0.01%
2024/05/03	14	62.24	4	61.70	61.70	10	33,592	0.03%
2024/05/02	1	62.10	1	63.30	62.80	0	34,018	0.00%
2024/04/30	4	64.18	4	64.37	64.10	0	34,288	0.00%
2024/04/29	6	64.92	11	64.93	64.70	-5	34,831	-0.01%
2024/04/26	5	63.42	1	63.11	62.90	4	36,360	0.01%
2024/04/25	4	62.98	11	63.04	62.60	-7	37,672	-0.02%
2024/04/24	17	62.42	13	62.30	62.50	4	38,074	0.01%
2024/04/23	15.1	59.86	16.2	59.48	60.10	-1.1	38,862	0.00%
2024/04/22	49.3	60.88	76	59.41	58.40	-26.7	39,794	-0.07%
2024/04/19	37.1	64.98	15	65.34	64.60	22.1	39,505	0.06%
2024/04/18	66.1	68.22	34	68.77	67.60	32.1	39,578	0.08%
2024/04/17	20	67.88	63.6	69.23	70.10	-43.6	39,749	-0.11%
2024/04/16	37.6	65.61	18.8	63.90	63.80	18.8	39,760	0.05%
2024/04/15	29.3	68.01	17.2	68.49	68.70	12.1	39,849	0.03%
2024/04/12	43.7	67.99	16	68.09	67.70	27.7	39,702	0.07%
2024/04/11	81.3	70.16	57.9	69.88	69.20	23.4	39,507	0.06%
2024/04/10	69	68.39	81.2	68.89	69.70	-12.2	38,744	-0.03%
2024/04/09	17.6	65.18	4	64.78	64.80	13.6	37,946	0.04%
2024/04/08	5	65.76	8.6	66.66	66.30	-3.6	37,819	-0.01%
2024/04/03	7.5	65.39	3	65.60	65.20	4.4	37,746	0.01%
2024/04/02	4	65.45	3	65.40	65.50	1	37,755	0.00%
2024/04/01	4	66.58	3.5	66.53	66.10	0.5	37,832	0.00%
2024/03/29	4.2	65.59	36	65.53	65.60	-31.8	37,807	-0.08%
2024/03/28	19	66.21	3	66.50	65.40	16	37,812	0.04%
2024/03/27	19	66.24	8.4	66.24	66.40	10.6	37,778	0.03%
2024/03/26	29	66.34	18	65.97	65.90	11	37,839	0.03%
2024/03/25	9.4	68.58	7	68.41	68.20	2.4	37,583	0.01%
2024/03/22	15.2	69.38	15.3	69.82	68.70	-0.1	37,745	0.00%
2024/03/21	38	69.03	31	69.47	68.60	7	37,517	0.02%
2024/03/20	6.2	69.10	6.1	69.32	69.20	0.1	37,717	0.00%
2024/03/19	28	69.24	18	68.84	68.60	10	37,982	0.03%
2024/03/18	80.1	69.67	66.2	69.37	71.00	13.9	37,687	0.04%
2024/03/15	5	64.94	3	65.17	65.00	2	37,075	0.01%
2024/03/14	11	65.53	6	65.45	64.90	5	37,195	0.01%
2024/03/13	18.2	67.48	15	66.47	66.20	3.2	37,689	0.01%
2024/03/12	15.2	67.97	6	68.08	67.80	9.2	37,976	0.02%
2024/03/11	15.1	68.14	27	68.21	68.00	-11.9	38,606	-0.03%
2024/03/08	83.3	69.36	70.4	68.10	67.30	12.9	39,814	0.03%
2024/03/07	49.8	69.99	57	68.69	68.30	-7.3	41,145	-0.02%
2024/03/06	36.2	71.05	16	71.01	70.10	20.2	42,862	0.05%
2024/03/05	48.3	71.83	22	71.41	71.40	26.3	45,935	0.06%
2024/03/04	50.3	72.19	24.2	71.60	71.00	26.1	47,851	0.05%
2024/03/01	43.1	72.20	40	72.07	71.40	3.1	49,003	0.01%
2024/02/29	50.4	73.22	41.6	73.42	72.40	8.8	48,764	0.02%
2024/02/27	48.7	72.58	32.1	72.29	71.90	16.6	48,072	0.03%
2024/02/26	59.2	75.37	38	74.99	74.20	21.2	47,394	0.04%
2024/02/23	177.1	82.00	107.8	81.25	77.10	69.3	46,942	0.15%	大買/大賣/
2024/02/22	219	84.85	175.6	85.07	82.80	43.4	44,967	0.10%	大買/大賣/
2024/02/21	45.1	78.67	160.2	79.35	81.60	-115.2	42,907	-0.27%	大賣/鉅額交易
2024/02/20	100.2	75.58	70.1	74.74	74.20	30.1	41,744	0.07%
2024/02/19	172.6	73.65	123	74.99	74.90	49.6	42,514	0.12%	大買/大賣/
2024/02/16	65	74.03	62	75.96	77.40	3	41,516	0.01%
2024/02/15	39	68.67	103.5	69.10	70.40	-64.5	41,053	-0.16%	大賣/
2024/02/05	28.1	64.65	15.5	64.53	64.00	12.6	40,532	0.03%
2024/02/02	30	64.95	35	65.53	64.60	-5	40,662	-0.01%
2024/02/01	19	64.28	40	64.78	64.10	-21	41,656	-0.05%
2024/01/31	24	63.46	45	63.36	63.70	-21	43,155	-0.05%
2024/01/30	31	63.26	22	62.91	63.50	9	42,833	0.02%
2024/01/29	8	60.50	16	60.36	61.20	-8	42,493	-0.02%
2024/01/26	25.2	61.37	17	60.85	60.50	8.2	42,731	0.02%
2024/01/25	41	63.22	26	63.17	63.20	15	42,491	0.04%
2024/01/24	15	63.05	24	63.15	62.70	-9	42,048	-0.02%
2024/01/23	42	63.11	15	62.81	62.70	27	41,855	0.06%
2024/01/22	106	64.38	91	64.70	64.40	15	41,336	0.04%	大買/
2024/01/19	117	62.51	179.1	62.55	62.20	-62.1	39,919	-0.16%	大買/大賣/
2024/01/18	15	59.31	20.2	59.54	58.90	-5.2	38,710	-0.01%
2024/01/17	125	60.57	110	60.39	59.80	15	38,324	0.04%	大買/大賣/
2024/01/16	66.2	60.15	63	60.42	60.30	3.2	37,521	0.01%
2024/01/15	34	57.91	29	57.89	57.90	5	36,513	0.01%
2024/01/12	19	57.05	14	57.24	57.40	5	36,359	0.01%
2024/01/11	59	56.61	70.3	56.74	57.50	-11.3	35,996	-0.03%
2024/01/10	46	55.47	50.2	55.31	55.70	-4.2	35,326	-0.01%
2024/01/09	14.4	53.53	6	53.93	53.50	8.4	34,873	0.02%
2024/01/08	10	53.53	0	0.00	53.00	10	34,613	0.03%
2024/01/05	5	53.94	47	53.36	54.20	-42	34,721	-0.12%
2024/01/04	22	53.43	31	53.14	52.50	-9	34,824	-0.03%
2024/01/03	2	53.45	1	53.80	53.30	1	35,051	0.00%
2024/01/02	3	53.97	3	53.90	54.00	0	35,501	0.00%
2023/12/29	0	0.00	1	54.70	54.50	-1	35,582	0.00%
2023/12/28	3	54.40	2	54.20	54.20	1	35,657	0.00%
2023/12/27	15.6	54.93	4	54.55	54.70	11.6	35,887	0.03%
2023/12/26	1	55.20	2	55.90	55.60	-1	36,254	0.00%
2023/12/25	1	55.00	2	55.45	55.10	-1	36,387	0.00%
2023/12/22	4	55.58	0	0.00	55.20	4	36,387	0.01%
2023/12/21	3	55.33	4	55.40	55.20	-1	36,415	0.00%
2023/12/20	18	56.93	4	56.80	56.60	14	36,337	0.04%
2023/12/19	9	56.80	5	56.56	56.40	4	36,401	0.01%
2023/12/18	107	58.50	65	57.95	57.60	42	36,228	0.12%	大買/
2023/12/15	40.1	59.65	18.4	58.97	58.50	21.7	36,250	0.06%
2023/12/14	50.2	61.63	19.1	61.41	60.60	31	35,925	0.09%
2023/12/13	18	60.79	19.1	60.83	61.60	-1.1	35,431	0.00%
2023/12/12	50.4	61.03	59.2	60.87	60.20	-8.8	35,312	-0.02%
2023/12/11	35	60.74	42	60.76	60.50	-7	35,038	-0.02%
2023/12/08	53.2	61.21	41.1	61.28	60.60	12.2	34,812	0.03%
2023/12/07	56	61.89	73.1	61.89	61.50	-17.1	34,263	-0.05%
2023/12/06	113.1	63.35	65.3	63.31	62.30	47.8	33,966	0.14%	大買/
2023/12/05	104.1	63.38	105.6	63.80	63.70	-1.6	33,394	0.00%	大買/大賣/
2023/12/04	253.1	65.89	213.1	65.61	64.90	40	32,104	0.12%	大買/大賣/
2023/12/01	184.2	61.72	231.1	61.93	64.00	-46.9	30,362	-0.15%	大買/大賣/
2023/11/30	349.1	59.32	307	59.34	59.30	42.1	28,309	0.15%	大買/大賣/
2023/11/29	226.4	55.66	226	56.28	58.30	0.4	25,051	0.00%	大買/大賣/
2023/11/28	64.5	50.24	214	51.55	53.00	-149.5	23,339	-0.64%	大賣/鉅額交易
2023/11/27	23	47.89	65	48.59	48.25	-42	22,453	-0.19%
2023/11/24	13	47.90	6	48.06	47.80	7	22,408	0.03%
2023/11/22	35	48.81	28	49.04	49.10	7	23,064	0.03%
2023/11/21	25	49.13	16	49.63	48.85	9	23,155	0.04%
2023/11/20	28	48.90	22	48.86	49.05	6	23,552	0.03%
2023/11/17	15	48.19	40	48.36	48.60	-25	23,882	-0.10%
2023/11/16	135	50.06	113.3	49.92	47.60	21.8	23,936	0.09%	大買/大賣/
2023/11/15	37	49.52	91.2	49.65	48.90	-54.2	22,601	-0.24%
2023/11/14	34	48.43	55	48.56	48.40	-21	23,267	-0.09%
2023/11/13	39	47.71	34	47.79	47.80	5	23,355	0.02%
2023/11/10	45.1	46.46	61	46.84	47.10	-15.9	23,826	-0.07%
2023/11/09	190	47.07	99.4	47.09	46.40	90.6	23,355	0.39%	大買/
2023/11/08	48	46.88	126.8	47.91	49.00	-78.8	21,885	-0.36%	大賣/
2023/11/07	6	44.44	9	44.55	44.55	-3	20,088	-0.01%
2023/11/06	24	44.23	22	44.46	44.35	2	20,325	0.01%
2023/11/03	29	44.53	35	44.65	44.15	-6	20,374	-0.03%
2023/11/02	7	43.54	27	43.57	43.55	-20	20,298	-0.10%
2023/11/01	5	41.98	5	41.90	42.05	0	20,381	0.00%
2023/10/31	12	42.61	8	42.62	41.40	4	20,638	0.02%
2023/10/30	2	42.65	48	43.29	43.15	-46	20,820	-0.22%
2023/10/27	18	43.32	7	43.00	42.60	11	21,039	0.05%
2023/10/26	10	43.41	23	43.58	43.40	-13	23,202	-0.06%
2023/10/25	15	43.33	4	43.06	42.50	11	25,412	0.04%
2023/10/24	9	42.99	7	43.21	43.40	2	26,472	0.01%
2023/10/23	3	42.17	25	42.43	42.25	-22	28,862	-0.08%
2023/10/20	51	41.89	6	41.51	41.65	45	29,178	0.15%
2023/10/19	6	41.36	9	41.23	41.35	-3	30,498	-0.01%
2023/10/18	19	41.65	13	41.38	41.40	6	31,343	0.02%
2023/10/17	5	43.27	6	42.96	42.55	-1	31,695	0.00%
2023/10/16	7	41.99	13	42.49	42.60	-6	32,822	-0.02%
2023/10/13	20	43.60	6.1	43.53	43.30	13.9	34,618	0.04%
2023/10/12	11	44.35	4.1	44.55	44.20	7	35,274	0.02%
2023/10/11	20	44.07	14	43.97	43.50	6	35,856	0.02%
2023/10/06	72	44.38	52	44.06	43.70	20	36,649	0.05%
2023/10/05	7	43.81	9	43.53	43.20	-2	36,354	-0.01%
2023/10/04	11	42.89	6	42.91	43.00	5	36,541	0.01%
2023/10/03	18	43.89	14	43.93	43.70	4	36,799	0.01%
2023/10/02	30	43.59	24	43.69	43.65	6	36,713	0.02%
2023/09/28	9	42.17	6	42.04	42.00	3	36,905	0.01%
2023/09/27	2	40.80	3	41.43	41.30	-1	37,408	0.00%
2023/09/26	3	41.40	0	0.00	41.00	3	37,954	0.01%
2023/09/25	0	0.00	13	41.34	41.55	-13	38,175	-0.03%
2023/09/22	6	40.79	2	41.45	41.75	4	38,225	0.01%
2023/09/21	4.1	40.65	8	40.77	40.75	-4	38,127	-0.01%
2023/09/20	2	41.75	3	41.78	41.40	-1	38,057	0.00%
2023/09/19	3	41.83	1	42.00	41.55	2	37,914	0.01%
2023/09/18	8	41.74	2	41.85	41.65	6	37,833	0.02%
2023/09/15	3	42.23	21.5	42.84	42.80	-18.5	37,744	-0.05%
2023/09/14	0	0.00	29	42.74	42.45	-29	37,609	-0.08%
2023/09/13	4	41.66	6.6	41.74	41.75	-2.6	37,516	-0.01%
2023/09/12	6	42.13	6	42.38	41.80	0	37,445	0.00%
2023/09/11	19	42.68	19	43.07	42.45	0	37,416	0.00%
2023/09/08	29	44.84	4	44.66	44.25	25	37,217	0.07%
2023/09/07	5	45.62	7	45.84	45.90	-2	37,063	-0.01%
2023/09/06	10	45.91	30	45.72	45.35	-20	36,937	-0.05%
2023/09/05	3	45.03	10	45.21	45.05	-7	36,983	-0.02%
2023/09/04	18	44.28	37	44.24	44.25	-19	36,919	-0.05%
2023/09/01	113.1	46.32	36	45.30	45.00	77.1	36,767	0.21%	大買/
2023/08/31	20	45.56	31.1	46.05	47.30	-11.1	36,176	-0.03%
2023/08/30	6	45.09	38	45.20	44.90	-32	35,617	-0.09%
2023/08/29	37	44.26	8	44.59	44.25	29	35,377	0.08%
2023/08/28	24	43.31	35	43.11	43.35	-11	35,034	-0.03%
2023/08/25	17	45.41	34	45.08	44.85	-17	34,620	-0.05%
2023/08/24	29	47.14	29	47.24	45.85	0	34,453	0.00%
2023/08/23	42.1	45.74	59	45.94	45.95	-17	33,826	-0.05%
2023/08/22	22	47.34	21	47.40	46.65	1	33,226	0.00%
2023/08/21	43	46.74	34	47.18	46.20	9	32,652	0.03%
2023/08/18	76	49.07	73	49.20	47.40	3	32,034	0.01%
2023/08/17	80	47.87	74	48.08	48.05	6	30,405	0.02%
2023/08/16	116	47.41	78.2	47.68	48.90	37.8	29,604	0.13%	大買/
2023/08/15	4	46.45	9	46.66	46.80	-5	28,593	-0.02%
2023/08/14	9	45.12	118	44.48	45.25	-109	28,431	-0.38%	大賣/鉅額交易
2023/08/11	8	45.24	24	45.25	45.40	-16	28,255	-0.06%
2023/08/10	31.2	43.70	30	44.65	43.80	1.2	28,089	0.00%
2023/08/09	29	48.63	7.1	48.71	48.10	21.9	27,736	0.08%
2023/08/08	21.1	49.95	31	50.30	50.60	-9.9	27,426	-0.04%
2023/08/07	25	48.60	22	48.55	49.15	3	27,056	0.01%
2023/08/04	26	46.39	52.2	45.05	47.00	-26.2	26,718	-0.10%
2023/08/02	12	43.60	60	42.16	43.20	-48	26,388	-0.18%
2023/08/01	61	45.94	15	44.87	45.60	46	26,018	0.18%
2023/07/31	160	48.03	162.5	47.98	44.95	-2.5	25,697	-0.01%	大買/大賣/
2023/07/28	255.3	46.44	173	46.45	48.20	82.3	23,253	0.35%	大買/大賣/
2023/07/27	20	43.00	70.1	43.29	43.85	-50	20,763	-0.24%
2023/07/26	163	40.90	89.1	40.71	39.90	73.9	19,539	0.38%	大買/
2023/07/25	7	38.67	11	38.94	39.05	-4	16,965	-0.02%
2023/07/24	102	34.47	75.2	34.88	35.50	26.9	16,570	0.16%	大買/
2023/07/21	28	31.64	50	32.09	32.30	-22	15,148	-0.15%
2023/07/20	41.2	30.96	49	30.77	30.70	-7.8	14,276	-0.05%
2023/07/19	172.7	31.39	145.1	31.12	30.80	27.7	13,783	0.20%	大買/大賣/
2023/07/18	134.1	32.33	107.1	32.39	33.25	27	12,585	0.21%	大買/大賣/
2023/07/17	36.1	29.86	19.7	30.10	30.25	16.4	10,657	0.15%
2023/07/14	107.4	29.78	32.1	29.73	30.45	75.4	9,851	0.77%	大買/
2023/07/13	82.1	29.60	35	29.74	29.00	47.1	9,083	0.52%
2023/07/12	8	27.91	17	27.98	28.10	-9	8,336	-0.11%
2023/07/11	12	27.81	16.2	27.90	28.00	-4.2	8,194	-0.05%
2023/07/10	14.2	27.80	41	27.96	27.65	-26.8	8,027	-0.33%
2023/07/07	23.1	26.72	11	26.75	26.60	12.1	8,024	0.15%
2023/07/06	112.1	27.99	75	27.86	27.50	37.1	7,774	0.48%	大買/
2023/07/05	14	27.55	30	27.36	27.55	-16	7,076	-0.23%
2023/07/04	11	25.95	15	25.85	25.90	-4	6,408	-0.06%
2023/07/03	15	24.63	47	24.21	24.30	-32	5,833	-0.55%
2023/06/30	2.1	22.78	10	23.01	23.00	-8	5,504	-0.14%
2023/06/29	6	22.02	5	22.43	22.50	1	5,433	0.02%
2023/06/28	1	22.80	0	0.00	22.80	1	5,557	0.02%
2023/06/27	4	22.68	0	0.00	22.75	4	5,579	0.07%
2023/06/26	8	22.96	0	0.00	22.80	8	5,702	0.14%
2023/06/21	1	23.25	33	23.43	23.45	-32	5,727	-0.56%
2023/06/20	0	0.00	8	23.24	23.20	-8	5,728	-0.14%
2023/06/19	2	23.38	2	23.45	23.25	0	5,695	0.00%
2023/06/16	32	23.30	22	23.32	23.15	10	5,648	0.18%
2023/06/15	11	23.60	4	23.93	23.90	7	5,535	0.13%
2023/06/14	2	24.00	21	24.09	24.20	-19	5,410	-0.35%
2023/06/13	12	23.41	7	23.46	23.30	5	5,251	0.10%
2023/06/12	2	23.00	21	22.81	22.95	-19	5,123	-0.37%
2023/06/09	25	23.12	24	23.13	23.00	1	5,023	0.02%
2023/06/08	4	22.44	12	22.50	22.50	-8	4,730	-0.17%
2023/06/07	8	22.13	11	22.20	22.05	-3	4,611	-0.07%
2023/06/06	2	21.65	2	21.75	21.90	0	4,569	0.00%
2023/06/05	12	22.11	48	21.74	21.65	-36	4,642	-0.78%
2023/06/02	3	21.05	1	21.10	21.10	2	4,455	0.04%
2023/06/01	16	21.03	1	20.95	20.95	15	4,403	0.34%
2023/05/31	6	21.13	34	21.03	21.15	-28	4,377	-0.64%
2023/05/30	28	20.84	48	20.99	20.70	-20	4,251	-0.47%
2023/05/29	1	20.40	22.1	20.40	20.55	-21.1	4,031	-0.52%
2023/05/26	2.1	19.58	3	19.58	19.80	-0.9	3,892	-0.02%
2023/05/25	12	19.48	0	0.00	19.40	12	3,911	0.31%
2023/05/23	0	0.00	3	19.60	19.50	-3	3,960	-0.08%
2023/05/22	0	0.00	0.2	19.45	19.55	-0.2	4,008	0.00%
2023/05/19	1	19.15	5.2	19.35	19.20	-4.2	4,178	-0.10%
2023/05/18	0	0.00	36.1	19.21	19.25	-36.1	4,240	-0.85%
2023/05/17	0	0.00	49	19.07	19.05	-49	4,230	-1.16%
2023/05/16	0	0.00	0.1	19.00	19.00	-0.1	4,242	0.00%
2023/05/15	1	18.70	17	18.65	18.65	-16	4,242	-0.38%
2023/05/12	1	19.05	22	18.98	18.80	-21	4,260	-0.49%
2023/05/11	1	19.05	22	18.98	18.80	-21	4,278	-0.49%
2023/05/09	10	19.53	0	0.00	19.40	10	4,290	0.23%
2023/05/08	1	19.60	4	19.70	19.50	-3	4,326	-0.07%
2023/05/04	2.1	19.11	0	0.00	19.20	2.1	4,823	0.04%
2023/05/03	5.1	19.48	1	19.40	19.35	4.1	4,895	0.08%
2023/04/28	1	19.85	4	19.75	19.55	-3	4,937	-0.06%
2023/04/27	10	19.35	7	19.29	19.45	3	4,925	0.06%
2023/04/26	0.1	19.60	2	19.50	19.60	-2	4,900	-0.04%
2023/04/25	57.1	19.90	3	19.85	19.75	54.1	4,886	1.11%
2023/04/24	10	20.35	0	0.00	20.20	10	4,843	0.21%
2023/04/21	12.1	20.75	26	20.53	20.30	-13.9	4,835	-0.29%
2023/04/20	11	21.02	5	20.87	20.85	6	4,793	0.13%
2023/04/19	22	21.26	0	0.00	21.30	22	4,767	0.46%
2023/04/18	34	21.62	6	21.52	21.50	28	4,745	0.59%
2023/04/17	49	22.13	66	22.09	22.00	-17	4,654	-0.37%
2023/04/14	48	21.28	8	21.23	21.15	40	4,295	0.93%
2023/04/13	71	21.58	16.7	21.44	21.50	54.3	4,222	1.29%
2023/04/12	37	22.26	59.4	21.40	22.35	-22.4	4,060	-0.55%
2023/04/11	2.2	20.53	0	0.00	20.50	2.2	3,660	0.06%
2023/04/10	11	20.58	0	0.00	20.50	11	3,655	0.30%
2023/04/07	15	20.84	5	21.35	20.70	10	3,632	0.28%
2023/04/06	0	0.00	25	20.98	21.00	-25	3,597	-0.69%
2023/03/31	8	20.58	3	20.63	20.55	5	3,551	0.14%
2023/03/30	26.3	20.71	1	20.80	20.50	25.3	3,523	0.72%
2023/03/29	30	20.77	18.1	20.95	20.65	11.9	3,476	0.34%
2023/03/28	5	20.49	0	0.00	20.50	5	3,280	0.15%
2023/03/27	4	20.83	17.2	20.47	20.90	-13.2	3,200	-0.41%
2023/03/24	3.3	20.32	95	20.36	20.20	-91.7	3,048	-3.01%
2023/03/23	7	19.81	33	20.17	20.10	-26	2,977	-0.87%
2023/03/22	32	19.87	0	0.00	19.75	32	2,936	1.09%
2023/03/21	12	19.84	0	0.00	19.75	12	2,943	0.41%
2023/03/20	15	19.66	0	0.00	19.65	15	2,959	0.51%
2023/03/17	51	19.69	0	0.00	19.75	51	3,004	1.70%
2023/03/16	15	19.67	0	0.00	19.45	15	3,129	0.48%
2023/03/15	12	19.85	5	20.00	19.85	7	3,133	0.22%
2023/03/14	5	20.00	0	0.00	19.95	5	3,158	0.16%
2023/03/10	0	0.00	5	20.25	20.30	-5	3,243	-0.15%
2023/03/08	9	20.75	13	20.46	21.00	-4	3,202	-0.12%
2023/03/07	0	0.00	3	20.10	20.35	-3	3,044	-0.10%
2023/03/06	0	0.00	3	20.20	20.00	-3	3,009	-0.10%
2023/03/03	1	20.20	88	20.05	20.05	-87	2,986	-2.91%
2023/03/01	0	0.00	173	19.88	19.85	-173	3,012	-5.74%	大賣/鉅額交易
2023/02/24	4	19.86	75	19.80	19.65	-71	2,970	-2.39%
2023/02/23	7	19.67	6	19.93	19.90	1	2,938	0.03%
2023/02/22	5	19.35	1	19.55	19.60	4	2,966	0.13%
2023/02/21	3	19.70	1	19.60	19.55	2	2,966	0.07%
2023/02/20	1	19.90	6.6	19.92	19.90	-5.6	3,043	-0.18%
2023/02/17	17	19.98	50	19.95	20.00	-33	3,226	-1.02%
2023/02/16	10	19.05	20	19.61	19.55	-10	3,076	-0.33%
2023/02/15	5	18.94	0	0.00	19.00	5	3,053	0.16%
2023/02/13	73	19.02	2	18.90	19.00	71	3,074	2.31%
2023/02/10	117	19.30	2	19.20	19.10	115	3,088	3.72%	大買/鉅額交易
2023/02/09	23	19.46	0	0.00	19.45	23	3,080	0.75%
2023/02/08	85	19.65	0	0.00	19.55	85	3,110	2.73%
2023/02/07	4	19.58	0	0.00	19.65	4	3,118	0.13%
2023/02/06	1	19.65	0	0.00	19.65	1	3,110	0.03%
2023/02/03	2	19.85	1	19.75	19.80	1	3,090	0.03%
2023/02/02	48	19.96	38	19.78	20.10	10	3,004	0.33%
2023/02/01	0	0.00	3	18.78	18.85	-3	2,602	-0.12%
2023/01/31	2	18.65	2	18.58	18.60	0	2,511	0.00%
2023/01/30	0	0.00	2	18.15	18.10	-2	2,455	-0.08%
2023/01/16	2	17.70	0	0.00	17.80	2	2,455	0.08%
2023/01/12	2	18.05	0	0.00	18.00	2	2,459	0.08%
2023/01/10	0	0.00	0.1	18.15	18.15	-0.1	2,461	0.00%
2023/01/06	0	0.00	1	18.15	18.05	-1	2,485	-0.04%
2023/01/05	0	0.00	2	17.85	17.80	-2	2,492	-0.08%
2022/12/30	0.1	17.95	0	0.00	17.55	0.1	2,539	0.00%
2022/12/28	2	17.55	0	0.00	17.40	2	2,548	0.08%
2022/12/21	1	17.55	0.3	17.60	17.55	0.7	2,629	0.03%
2022/12/19	1	18.00	0	0.00	18.05	1	2,641	0.04%
2022/12/12	0	0.00	1	18.35	18.25	-1	2,663	-0.04%
2022/12/09	3	18.78	0	0.00	18.55	3	2,660	0.11%
2022/12/08	1	19.00	1	19.20	19.00	0	2,651	0.00%
2022/12/07	3	18.33	0	0.00	18.30	3	2,518	0.12%
2022/12/06	13	18.88	2	18.95	18.70	11	2,504	0.44%
2022/12/05	6	19.16	0	0.00	19.25	6	2,476	0.24%
2022/12/02	10	19.04	0	0.00	19.05	10	2,456	0.41%
2022/12/01	1	18.85	0	0.00	18.80	1	2,420	0.04%
2022/11/28	1	18.45	2	18.53	18.40	-1	2,434	-0.04%
2022/11/25	0	0.00	3	18.70	18.50	-3	2,437	-0.12%
2022/11/24	5	18.69	5	18.65	18.70	0	2,438	0.00%
2022/11/23	3	19.03	3	19.00	19.05	0	2,413	0.00%
2022/11/22	1	18.50	4	18.54	18.55	-3	2,353	-0.13%
2022/11/21	1	18.45	1	18.65	18.50	0	2,510	0.00%
2022/11/18	2	18.73	1	19.05	18.55	1	2,545	0.04%
2022/11/17	1	18.70	3	18.55	18.70	-2	2,492	-0.08%
2022/11/16	0	0.00	3	18.63	18.55	-3	2,530	-0.12%
2022/11/15	11	18.20	7	18.37	18.85	4	2,478	0.16%
2022/11/14	0	0.00	1	17.60	17.70	-1	2,369	-0.04%
2022/11/11	1	17.65	5	17.75	17.75	-4	2,440	-0.16%
2022/11/10	1	17.45	10	17.55	17.55	-9	2,592	-0.35%
2022/11/07	32	17.32	1	17.25	17.30	31	2,897	1.07%
2022/11/04	4	17.33	3	17.27	17.20	1	2,971	0.03%
2022/11/03	0	0.00	9	16.99	17.25	-9	2,930	-0.31%
2022/11/02	1	16.65	0	0.00	16.70	1	2,904	0.03%
2022/11/01	1	16.45	10	16.50	16.60	-9	2,923	-0.31%
2022/10/31	0	0.00	3	16.12	16.20	-3	3,047	-0.10%
2022/10/28	11	15.70	2	15.93	15.70	9	3,114	0.29%
2022/10/27	0	0.00	2.1	15.75	15.85	-2.1	3,148	-0.07%
2022/10/26	2	15.60	0	0.00	15.55	2	3,179	0.06%
2022/10/24	0	0.00	0.2	16.05	15.75	-0.2	3,236	-0.01%
2022/10/18	0	0.00	5	15.85	15.90	-5	3,289	-0.15%
2022/10/14	3	15.70	1	15.75	15.70	2	3,343	0.06%
2022/10/13	4	15.63	0	0.00	14.70	4	3,378	0.12%
2022/10/12	3	15.73	0	0.00	15.80	3	3,356	0.09%
2022/10/11	1	15.90	0	0.00	15.90	1	3,361	0.03%
2022/10/07	1	17.25	1	17.10	17.00	0	3,350	0.00%
2022/10/05	0	0.00	5	17.12	17.10	-5	3,339	-0.15%
2022/10/04	0	0.00	3	16.60	16.85	-3	3,317	-0.09%
2022/10/03	0	0.00	2	16.40	16.35	-2	3,300	-0.06%
2022/09/29	2	15.90	10	15.75	15.90	-8	3,296	-0.24%
2022/09/28	5	15.55	6	15.45	15.40	-1	3,298	-0.03%
2022/09/27	2	16.18	20	16.20	16.30	-18	3,292	-0.55%
2022/09/26	3	16.12	2	16.23	15.90	1	3,302	0.03%
2022/09/23	3	17.33	0	0.00	17.10	3	3,315	0.09%
2022/09/22	0	0.00	5	17.10	17.50	-5	3,349	-0.15%
2022/09/12	0	0.00	3	18.20	17.75	-3	3,389	-0.09%
2022/09/08	2	17.93	0	0.00	17.80	2	3,423	0.06%
2022/09/06	6	17.40	0	0.00	17.30	6	3,410	0.18%
2022/09/05	2	17.75	0	0.00	17.70	2	3,407	0.06%
2022/09/01	0	0.00	5	18.40	18.35	-5	3,386	-0.15%
2022/08/29	2	18.40	10	18.35	18.30	-8	3,335	-0.24%
2022/08/26	25	19.02	0	0.00	19.10	25	3,304	0.76%
2022/08/23	3	18.28	0	0.00	18.45	3	3,237	0.09%
2022/08/22	1	18.90	1	18.80	18.80	0	3,290	0.00%
2022/08/19	2	18.65	6	18.48	18.80	-4	3,341	-0.12%
2022/08/18	0	0.00	10	18.00	18.50	-10	3,220	-0.31%
2022/08/17	17	17.90	2	18.15	18.25	15	3,128	0.48%
2022/08/16	2	17.75	8	17.77	17.75	-6	2,945	-0.20%
2022/08/12	16	17.13	6	17.14	17.10	10	2,756	0.36%
2022/08/11	10	16.65	36	16.54	16.85	-26	2,625	-0.99%
2022/08/10	30	15.97	0	0.00	15.95	30	2,589	1.16%
2022/08/09	1	16.00	2	16.05	16.00	-1	2,649	-0.04%
2022/08/08	0	0.00	1	16.05	16.20	-1	2,689	-0.04%
2022/08/05	1	16.75	5	16.45	16.25	-4	2,775	-0.14%
2022/08/04	5	16.20	1	16.00	16.20	4	2,683	0.15%
2022/07/29	2	16.40	1	16.30	16.40	1	2,662	0.04%
2022/07/25	2	15.68	0	0.00	15.60	2	2,603	0.08%
2022/07/22	5	15.88	0	0.00	15.95	5	2,605	0.19%
2022/07/20	5	16.50	0	0.00	16.50	5	2,594	0.19%
2022/07/19	2	16.68	0	0.00	16.65	2	2,564	0.08%
2022/07/15	2	16.10	0	0.00	16.15	2	2,547	0.08%
2022/07/14	0	0.00	5	16.03	16.10	-5	2,543	-0.20%
2022/07/13	0	0.00	2	15.80	15.65	-2	2,542	-0.08%
2022/07/12	6	15.24	0	0.00	15.25	6	2,558	0.23%
2022/07/06	1	15.10	0	0.00	15.00	1	2,566	0.04%
2022/07/01	0	0.00	1	15.80	15.30	-1	2,570	-0.04%
2022/06/30	10	16.15	0	0.00	16.05	10	2,536	0.39%
2022/06/24	3	17.05	0	0.00	17.10	3	2,488	0.12%
2022/06/23	3	16.77	3	16.55	16.80	0	2,483	0.00%
2022/06/22	4	17.34	1	17.65	17.00	3	2,467	0.12%
2022/06/21	1	17.60	2	17.60	17.75	-1	2,449	-0.04%
2022/06/20	2	17.15	4	17.20	17.00	-2	2,451	-0.08%
2022/06/16	6	18.93	0	0.00	18.50	6	2,392	0.25%
2022/06/15	1	19.00	0	0.00	19.05	1	2,388	0.04%
2022/06/14	1	19.05	1	18.95	19.05	0	2,404	0.00%
2022/06/13	3	19.20	0	0.00	19.10	3	2,397	0.13%
2022/06/10	19	20.18	0	0.00	20.00	19	2,386	0.80%
2022/06/08	1	20.55	0	0.00	20.55	1	2,376	0.04%
2022/06/07	1	20.70	0	0.00	20.65	1	2,382	0.04%
2022/06/02	0	21.15	0	0.00	21.10	0	2,449	0.00%
2022/06/01	2	21.15	0	0.00	21.05	2	2,476	0.08%
2022/05/31	42	21.35	2	21.33	21.30	40	2,446	1.63%
2022/05/30	1	20.85	1	20.85	21.15	0	2,343	0.00%
2022/05/27	1	20.75	3	20.60	20.65	-2	2,236	-0.09%
2022/05/26	5	20.06	0	0.00	20.00	5	2,153	0.23%
2022/05/24	1	19.90	0	0.00	19.95	1	2,229	0.04%
2022/05/18	1	20.50	0	0.00	20.40	1	2,193	0.05%
2022/05/17	1	20.55	2	20.55	20.65	-1	2,167	-0.05%
2022/05/16	1	20.15	1	20.10	20.00	0	2,114	0.00%
2022/05/13	1	20.35	0	0.00	20.10	1	2,068	0.05%
2022/05/12	1	19.75	0	0.00	19.70	1	1,991	0.05%
2022/05/06	1	19.85	0	0.00	20.40	1	1,947	0.05%
2022/04/29	0	0.00	1	19.50	19.25	-1	2,008	-0.05%
2022/04/28	4	18.85	0	0.00	18.75	4	2,024	0.20%
2022/04/27	2	18.58	6.1	18.13	18.70	-4.1	2,042	-0.20%
2022/04/25	3	18.77	0	0.00	18.65	3	2,092	0.14%
2022/04/22	1	19.75	0	0.00	19.70	1	2,090	0.05%
2022/04/21	2	20.00	0	0.00	20.00	2	2,135	0.09%
2022/04/15	5	19.92	2	20.05	19.95	3	2,276	0.13%
2022/04/14	2	20.50	0	0.00	20.40	2	2,340	0.09%
2022/04/12	1	20.05	1	20.40	20.20	0	2,452	0.00%
2022/04/11	10	20.50	10	20.70	20.45	0	2,480	0.00%
2022/04/08	3	20.98	0.9	21.05	21.05	2.1	2,524	0.08%
2022/04/07	5	21.17	0	0.00	21.00	5	2,695	0.19%
2022/04/06	6	21.73	0	0.00	21.70	6	2,729	0.22%
2022/03/31	2	22.45	0	0.00	22.45	2	2,905	0.07%
2022/03/24	0	22.75	0	0.00	22.80	0	3,678	0.00%
2022/03/22	0	0.00	2	23.00	22.95	-2	3,750	-0.05%
2022/03/18	1	22.30	1	22.15	22.50	0	3,815	0.00%
2022/03/17	0	0.00	22	22.00	22.05	-22	3,936	-0.56%
2022/03/15	4	21.33	0	0.00	21.20	4	4,129	0.10%
2022/03/11	2	21.55	0	0.00	21.55	2	4,626	0.04%
2022/03/10	0	0.00	2	21.85	21.90	-2	4,678	-0.04%
2022/03/08	19	21.22	0	0.00	20.90	19	5,123	0.37%
2022/03/07	7	22.09	0	0.00	22.20	7	5,222	0.13%
2022/03/04	2	23.00	1	23.15	23.05	1	5,277	0.02%
2022/03/03	1	23.40	1	23.35	23.35	0	5,345	0.00%
2022/03/02	0	0.00	3	23.35	23.40	-3	5,427	-0.06%
2022/02/24	9	22.52	0	0.00	22.35	9	5,639	0.16%
2022/02/23	0	0.00	3	23.30	23.20	-3	5,791	-0.05%
2022/02/22	2	23.25	0	0.00	23.05	2	5,874	0.03%
2022/02/14	5	23.17	0	0.00	23.20	5	6,539	0.08%
2022/02/11	3	24.00	0	0.00	24.05	3	6,605	0.05%
2022/02/10	10	24.50	0	0.00	24.50	10	6,711	0.15%
2022/02/09	0	0.00	2	23.90	24.20	-2	6,795	-0.03%
2022/02/07	1	23.15	4	22.90	23.25	-3	6,914	-0.04%
2022/01/25	4	22.71	1	22.90	22.70	3	7,087	0.04%
2022/01/24	1	23.00	0	0.00	23.10	1	7,187	0.01%
2022/01/21	2	24.00	0	0.00	23.60	2	7,435	0.03%
2022/01/20	2	24.18	3	24.07	24.35	-1	7,539	-0.01%
2022/01/19	3	24.32	0	0.00	24.30	3	7,641	0.04%
2022/01/18	0	0.00	4	25.13	24.65	-4	7,734	-0.05%
2022/01/17	0	0.00	1	24.40	24.60	-1	7,680	-0.01%
2022/01/14	0	0.00	1	23.60	23.90	-1	7,718	-0.01%
2022/01/12	4	24.01	0	0.00	24.25	4	7,828	0.05%
2022/01/11	2	24.43	4	24.35	24.40	-2	7,860	-0.03%
2022/01/07	7	24.97	0	0.00	24.85	7	7,898	0.09%
2022/01/06	0	0.00	0.1	25.60	25.65	-0.1	7,954	0.00%
2022/01/05	2	25.38	2	25.43	25.40	0	7,983	0.00%
2022/01/04	1	25.95	15	25.93	25.90	-14	7,991	-0.18%
2022/01/03	1	26.05	10	25.95	26.00	-9	8,047	-0.11%
2021/12/30	10	26.50	24.9	26.42	26.50	-14.9	8,119	-0.18%
2021/12/29	3	26.02	1	25.95	25.90	2	8,022	0.02%
2021/12/28	3	26.25	8	26.64	26.10	-5	8,111	-0.06%
2021/12/27	2	26.15	9	26.30	26.30	-7	8,177	-0.09%
2021/12/24	75	26.65	17	26.56	26.10	58	8,241	0.70%
2021/12/23	0	0.00	31	25.76	26.00	-31	7,860	-0.39%
2021/12/22	0	0.00	7.7	24.98	24.95	-7.7	8,015	-0.10%
2021/12/21	4	25.01	3	25.00	24.95	1	8,057	0.01%
2021/12/20	1	24.90	0	0.00	25.00	1	8,097	0.01%
2021/12/17	12	25.19	0	0.00	25.30	12	8,264	0.15%
2021/12/14	4	25.49	12	25.36	25.30	-8	8,502	-0.09%
2021/12/13	6	26.26	10	26.85	26.25	-4	8,512	-0.05%
2021/12/10	0	0.00	23	25.96	25.95	-23	8,451	-0.27%
2021/12/09	27	26.56	29	26.39	25.95	-2	8,501	-0.02%
2021/12/08	6	26.71	1	26.65	26.65	5	8,413	0.06%
2021/12/07	20	26.80	34	26.61	26.95	-14	8,399	-0.17%
2021/12/06	2	25.48	0	0.00	25.75	2	8,303	0.02%
2021/12/03	1	25.85	5	25.82	25.85	-4	8,521	-0.05%
2021/12/02	23.1	26.10	16	26.12	25.55	7.1	8,803	0.08%
2021/12/01	0	0.00	14	25.35	25.70	-14	9,548	-0.15%
2021/11/30	1	24.70	0	0.00	25.00	1	10,084	0.01%
2021/11/29	0	0.00	1	23.90	23.80	-1	10,567	-0.01%
2021/11/26	3	24.27	4	24.10	23.80	-1	10,922	-0.01%
2021/11/25	6	24.82	0	0.00	24.65	6	11,169	0.05%
2021/11/24	0	0.00	3.5	25.09	25.10	-3.5	11,330	-0.03%
2021/11/23	9	25.27	2.5	25.08	24.85	6.5	11,723	0.06%
2021/11/22	11	25.90	15	25.85	25.70	-4	11,838	-0.03%
2021/11/19	10	25.56	10	25.35	25.30	0	12,071	0.00%
2021/11/18	3	25.50	6	25.56	25.35	-3	12,392	-0.02%
2021/11/17	11	25.76	16	25.95	25.85	-5	12,602	-0.04%
2021/11/16	1	25.85	6	25.92	25.50	-5	12,816	-0.04%
2021/11/15	0	0.00	14	25.79	25.75	-14	13,149	-0.11%
2021/11/12	21	25.48	8	25.39	25.40	13	13,512	0.10%
2021/11/11	4	25.91	16	26.21	25.90	-12	13,878	-0.09%
2021/11/10	2	25.30	3	25.73	25.85	-1	14,082	-0.01%
2021/11/09	0	0.00	12	25.73	25.50	-12	14,523	-0.08%
2021/11/08	12	25.24	2	25.33	25.30	10	14,856	0.07%
2021/11/05	1	25.15	0	0.00	25.05	1	15,420	0.01%
2021/11/04	1	25.00	3	25.12	24.85	-2	16,066	-0.01%
2021/11/03	1	24.70	1	24.85	24.80	0	16,887	0.00%
2021/11/02	0	0.00	1	24.70	24.60	-1	17,873	-0.01%
2021/11/01	0	0.00	13	25.18	25.20	-13	19,361	-0.07%
2021/10/29	22	24.86	9	24.82	24.80	13	20,593	0.06%
2021/10/28	5	25.45	17	25.24	25.30	-12	21,082	-0.06%
2021/10/27	6	24.96	7	24.98	24.85	-1	23,640	0.00%
2021/10/26	5	24.39	0	0.00	24.20	5	24,613	0.02%
2021/10/22	3	24.58	7	24.68	24.70	-4	25,269	-0.02%
2021/10/21	7	24.44	17	24.48	24.35	-10	25,652	-0.04%
2021/10/20	14	24.57	2	24.70	24.70	12	26,475	0.05%
2021/10/19	0	0.00	3	24.15	24.20	-3	27,356	-0.01%
2021/10/18	10	24.00	21	23.88	23.55	-11	27,947	-0.04%
2021/10/15	2	24.00	1	24.15	24.05	1	28,306	0.00%
2021/10/14	11	23.75	1	23.45	23.35	10	28,607	0.03%
2021/10/13	5	23.29	3	23.17	22.90	2	28,736	0.01%
2021/10/12	11	23.77	0	0.00	23.65	11	28,824	0.04%
2021/10/08	2	24.38	3	24.82	24.30	-1	28,979	0.00%
2021/10/07	5	24.50	10	24.65	24.50	-5	29,468	-0.02%
2021/10/06	3	23.80	1	24.00	23.35	2	30,035	0.01%
2021/10/05	0	0.00	25	23.29	24.00	-25	30,507	-0.08%
2021/10/04	9	24.30	85	23.89	23.15	-76	30,659	-0.25%
2021/10/01	20	24.63	18	24.21	24.00	2	31,560	0.01%
2021/09/30	13	24.78	27	25.24	25.40	-14	31,833	-0.04%
2021/09/29	107	24.79	12	24.62	24.45	95	31,939	0.30%	大買/
2021/09/28	2	26.40	0	0.00	26.30	2	31,987	0.01%
2021/09/27	0	0.00	1	27.05	26.75	-1	32,062	0.00%
2021/09/24	7	27.43	4.4	27.35	27.10	2.6	32,188	0.01%
2021/09/23	6	26.93	135	26.83	27.00	-129	32,151	-0.40%	大賣/鉅額交易
2021/09/22	23	25.91	7	25.84	26.05	16	32,242	0.05%
2021/09/17	22	26.41	27	26.56	26.90	-5	32,593	-0.02%
2021/09/16	35	26.66	3	26.67	26.50	32	32,894	0.10%
2021/09/15	1	26.75	10	26.62	26.55	-9	33,411	-0.03%
2021/09/14	3.2	27.20	2	27.50	27.05	1.2	33,577	0.00%
2021/09/13	2	27.68	8	27.67	27.30	-6	33,755	-0.02%
2021/09/10	5.2	27.91	6	27.99	27.85	-0.8	33,973	0.00%
2021/09/09	43	26.91	132	27.54	27.95	-89	34,599	-0.26%	大賣/
2021/09/08	91.2	27.22	55	27.35	26.80	36.2	34,685	0.10%
2021/09/07	36.2	28.40	155	27.67	27.70	-118.8	34,619	-0.34%	大賣/鉅額交易
2021/09/06	328.1	29.57	39	29.46	28.90	289.1	34,423	0.84%	大買/鉅額交易
2021/09/03	44	29.16	31	28.99	29.40	13	33,588	0.04%
2021/09/02	89	28.57	50	28.33	27.90	39	33,244	0.12%
2021/09/01	17.1	28.51	34	28.53	29.00	-16.9	33,869	-0.05%
2021/08/31	14	27.82	8	28.10	28.45	6	34,248	0.02%
2021/08/30	5.1	27.17	39	27.23	27.60	-33.9	35,891	-0.09%
2021/08/27	65	27.55	45	27.42	27.00	20	35,986	0.06%
2021/08/26	19	27.24	17	27.07	27.15	2	35,694	0.01%
2021/08/25	50	27.02	30	27.11	27.15	20	35,638	0.06%
2021/08/24	15	26.45	15	26.24	26.45	0	35,385	0.00%
2021/08/23	8	26.18	20	26.53	26.85	-12	35,266	-0.03%
2021/08/20	16	25.73	17	25.50	25.45	-1	35,380	0.00%
2021/08/19	33	26.00	18.2	25.66	25.20	14.8	35,169	0.04%
2021/08/18	31.2	26.08	13	26.14	27.35	18.2	35,150	0.05%
2021/08/17	29	27.04	42	25.73	25.40	-13	34,874	-0.04%
2021/08/16	2	27.38	12	27.47	27.25	-10	34,484	-0.03%
2021/08/13	48	28.77	18	28.34	27.55	30	34,199	0.09%
2021/08/12	41	29.13	48	29.33	29.70	-7	33,748	-0.02%
2021/08/11	57	29.13	64.3	29.23	28.25	-7.3	33,401	-0.02%
2021/08/10	23	29.79	61	29.81	29.80	-38	32,830	-0.12%
2021/08/09	51	31.00	42.1	30.97	30.50	8.9	32,282	0.03%
2021/08/06	66.8	32.02	41	32.15	31.00	25.8	31,464	0.08%
2021/08/05	126.3	31.40	107	31.38	32.45	19.3	30,545	0.06%	大買/大賣/
2021/08/04	80.1	30.01	95.3	29.95	30.70	-15.3	29,210	-0.05%
2021/08/03	37	27.93	53	28.02	28.20	-16	28,117	-0.06%
2021/08/02	208	27.18	170	27.46	27.50	38	27,503	0.14%	大買/大賣/
2021/07/30	36	26.62	67.4	26.47	27.00	-31.4	25,245	-0.12%
2021/07/29	24	24.32	15	24.50	24.55	9	24,347	0.04%
2021/07/28	20	24.35	29	23.82	24.75	-9	24,346	-0.04%
2021/07/27	18.2	24.83	8.5	24.55	24.40	9.8	24,156	0.04%
2021/07/26	29	24.89	48.4	24.80	25.00	-19.4	23,886	-0.08%
2021/07/23	45.8	23.87	34	23.97	24.15	11.8	23,118	0.05%
2021/07/22	22.2	23.16	50	23.32	23.25	-27.8	22,343	-0.12%
2021/07/21	7	22.20	20	22.76	22.25	-13	21,957	-0.06%
2021/07/20	52	22.85	21	22.86	22.85	31	22,620	0.14%
2021/07/19	6	22.80	24	22.85	22.90	-18	22,383	-0.08%
2021/07/16	2	22.38	1	22.20	22.55	1	22,393	0.00%
2021/07/15	3	22.10	9	21.89	22.45	-6	22,426	-0.03%
2021/07/14	28	22.56	9	22.56	22.05	19	22,276	0.09%
2021/07/13	108	23.03	67.5	23.15	21.90	40.5	21,952	0.18%	大買/
2021/07/12	18.5	22.53	104	22.33	22.55	-85.5	21,901	-0.39%	大賣/
2021/07/09	24	21.37	205	21.12	21.25	-181	21,430	-0.84%	大賣/鉅額交易
2021/07/08	80	22.34	105	22.58	22.10	-25	21,306	-0.12%	大賣/
2021/07/07	218	21.60	42	21.55	21.60	176	20,705	0.85%	大買/鉅額交易
2021/07/06	19	21.20	22	21.18	21.10	-3	20,428	-0.01%
2021/07/05	57	21.29	28	21.43	21.40	29	20,435	0.14%
2021/07/02	6	20.78	14	20.53	20.75	-8	20,243	-0.04%
2021/07/01	23	20.17	9	20.18	20.05	14	20,198	0.07%
2021/06/30	19	20.89	2	20.93	20.65	17	20,123	0.08%
2021/06/29	26	21.08	15	21.04	20.80	11	20,050	0.05%
2021/06/28	56	20.95	47	21.10	21.50	9	19,872	0.05%
2021/06/25	102	21.63	5	21.71	21.20	97	19,575	0.50%	大買/
2021/06/24	13	21.77	33	21.70	21.90	-20	19,586	-0.10%
2021/06/23	11	21.21	11	21.13	21.20	0	19,012	0.00%
2021/06/22	7	21.09	12	21.15	20.85	-5	18,815	-0.03%
2021/06/21	25	20.96	29	21.04	21.10	-4	18,556	-0.02%
2021/06/18	60	21.30	32.2	21.14	21.15	27.8	18,306	0.15%
2021/06/17	9	20.43	33	20.40	20.70	-24	17,562	-0.14%
2021/06/16	6	20.00	0	0.00	19.55	6	17,265	0.03%
2021/06/15	7	20.26	20	20.32	20.30	-13	17,185	-0.08%
2021/06/11	5	20.20	13	20.25	20.25	-8	17,056	-0.05%
2021/06/10	49	20.12	21	20.10	20.05	28	16,827	0.17%
2021/06/09	82	20.79	78	20.66	20.25	4	16,598	0.02%
2021/06/08	59	20.05	82	19.90	20.00	-23	15,448	-0.15%
2021/06/07	122.2	19.89	103	20.25	19.10	19.2	14,704	0.13%	大買/大賣/
2021/06/04	43	18.92	10	18.83	18.85	33	12,765	0.26%
2021/06/03	17	18.46	13	18.43	18.55	4	12,534	0.03%
2021/06/02	4	18.35	19	18.20	18.30	-15	12,459	-0.12%
2021/06/01	6	18.33	7	18.31	18.15	-1	12,309	-0.01%
2021/05/31	9	18.11	37	18.01	18.10	-28	12,215	-0.23%
2021/05/28	16	17.88	10	17.55	17.90	6	12,079	0.05%
2021/05/27	3	17.12	10	17.25	17.40	-7	11,834	-0.06%
2021/05/26	61	17.33	11	17.59	17.45	50	12,021	0.42%
2021/05/25	1	16.85	3	16.72	16.90	-2	11,871	-0.02%
2021/05/20	7	15.54	0	0.00	15.45	7	12,375	0.06%
2021/05/19	0	0.00	2	15.50	15.60	-2	12,705	-0.02%
2021/05/18	0	0.00	1	14.85	14.85	-1	12,710	-0.01%
2021/05/17	1	13.50	21	14.05	13.50	-20	12,766	-0.16%
2021/05/14	20	15.20	2	15.40	15.00	18	12,651	0.14%
2021/05/13	2	14.35	70	14.88	14.95	-68	12,573	-0.54%
2021/05/12	1	15.15	10	15.76	15.35	-9	12,516	-0.07%
2021/05/11	2	17.13	1	17.25	16.80	1	12,440	0.01%
2021/05/10	5	18.34	1	18.25	18.25	4	12,215	0.03%
2021/05/07	3	18.22	17	18.26	18.50	-14	12,300	-0.11%
2021/05/06	2	17.70	37	17.64	17.35	-35	12,033	-0.29%
2021/05/05	39	17.68	1	17.65	17.20	38	11,972	0.32%
2021/05/04	1	16.40	1	17.50	17.95	0	11,738	0.00%
2021/05/03	6	17.73	2	17.40	17.45	4	11,586	0.03%
2021/04/29	4	18.20	1	18.35	18.35	3	11,555	0.03%
2021/04/28	14	18.40	3	18.67	18.60	11	11,575	0.10%
2021/04/27	5	18.56	29	18.23	18.70	-24	11,956	-0.20%
2021/04/26	31	18.69	34	18.58	18.35	-3	11,894	-0.03%
2021/04/23	1	17.50	6	17.73	17.90	-5	10,913	-0.05%
2021/04/22	5	17.67	8	17.90	17.70	-3	10,871	-0.03%
2021/04/21	12	18.12	10	18.00	18.15	2	10,717	0.02%
2021/04/20	0	0.00	3	17.80	17.80	-3	10,607	-0.03%
2021/04/19	13	17.72	9	17.91	17.90	4	10,772	0.04%
2021/04/16	29	18.36	12	18.30	18.30	17	10,727	0.16%
2021/04/15	0	0.00	0.8	17.50	17.60	-0.8	10,181	-0.01%
2021/04/14	2	16.85	17	16.63	17.20	-15	10,212	-0.15%
2021/04/13	27	17.82	12	18.22	17.25	15	10,776	0.14%
2021/04/12	15	17.74	4	17.75	17.70	11	10,629	0.10%
2021/04/09	0	0.00	16	17.46	17.45	-16	10,559	-0.15%
2021/04/08	34	17.17	22	17.19	17.10	12	10,354	0.12%
2021/04/07	2	17.05	0	0.00	17.05	2	10,264	0.02%
2021/04/06	10	16.95	11	16.98	16.90	-1	10,321	-0.01%
2021/04/01	8	16.39	0	0.00	16.40	8	10,648	0.08%
2021/03/31	0	0.00	4	16.63	16.50	-4	10,624	-0.04%
2021/03/30	27	16.89	11	16.87	16.85	16	10,614	0.15%
2021/03/29	8	16.94	36	16.95	17.30	-28	10,541	-0.27%
2021/03/25	5	16.14	0	0.00	16.10	5	10,421	0.05%
2021/03/24	0	0.00	2.3	16.24	16.30	-2.3	10,583	-0.02%
2021/03/23	3	16.30	3	16.38	16.30	0	10,945	0.00%
2021/03/18	6	16.39	5.7	16.27	16.35	0.3	10,952	0.00%
2021/03/17	0	0.00	2	16.20	16.15	-2	10,932	-0.02%
2021/03/15	10	16.70	3	16.48	16.40	7	11,028	0.06%
2021/03/12	0	16.40	0	0.00	16.20	0	11,001	0.00%
2021/03/11	0	0.00	1	16.30	16.45	-1	11,198	-0.01%
2021/03/09	1	15.90	0	0.00	16.15	1	11,809	0.01%
2021/03/08	3	16.23	0	0.00	16.15	3	12,319	0.02%
2021/03/04	10	16.75	3	16.98	16.90	7	12,551	0.06%
2021/03/03	10	16.87	360	16.91	17.15	-350	12,544	-2.79%	大賣/鉅額交易
2021/03/02	10	17.83	45	17.64	17.25	-35	12,463	-0.28%
2021/02/26	32	17.62	38	17.88	17.85	-6	12,353	-0.05%
2021/02/25	0	0.00	2	17.20	17.40	-2	12,371	-0.02%
2021/02/24	66	16.74	8	16.89	16.60	58	12,317	0.47%
2021/02/23	118	17.30	6.3	17.24	17.35	111.7	12,135	0.92%	大買/鉅額交易
2021/02/22	72	17.69	11	17.75	17.85	61	11,991	0.51%
2021/02/19	199	16.93	28	16.68	16.90	171	11,580	1.48%	大買/鉅額交易
2021/02/18	16	16.15	0	0.00	16.10	16	11,194	0.14%
2021/02/17	2	15.60	13	16.10	16.15	-11	11,239	-0.10%
2021/02/05	0	0.00	7	15.25	15.35	-7	11,055	-0.06%
2021/02/04	0	0.00	11	15.33	15.20	-11	11,021	-0.10%
2021/02/03	5	15.60	2	15.70	15.35	3	11,030	0.03%
2021/02/02	10	15.24	6	15.42	15.55	4	11,050	0.04%
2021/02/01	2	14.50	1	14.80	14.80	1	10,866	0.01%
2021/01/29	14	15.25	7	15.43	14.75	7	10,852	0.06%
2021/01/28	4	14.90	6	15.00	15.15	-2	10,602	-0.02%
2021/01/27	6	15.46	0	0.00	15.40	6	10,447	0.06%
2021/01/26	0	0.00	1	15.65	15.80	-1	10,312	-0.01%
2021/01/25	9	16.16	1	16.20	16.10	8	10,241	0.08%
2021/01/22	0	0.00	6	16.48	16.45	-6	10,108	-0.06%
2021/01/21	25	16.44	15	16.30	16.05	10	9,980	0.10%
2021/01/20	40	16.56	19	16.67	16.45	21	9,854	0.21%
2021/01/19	0	0.00	9	16.30	16.40	-9	9,414	-0.10%
2021/01/18	0	0.00	6	15.30	15.80	-6	9,220	-0.07%
2021/01/15	24	15.96	0	0.00	15.75	24	9,153	0.26%
2021/01/14	25	16.19	13	16.28	16.30	12	9,056	0.13%
2021/01/13	3	15.90	3.2	15.89	16.05	-0.2	8,970	0.00%
2021/01/12	10	16.45	25	15.95	15.80	-15	8,918	-0.17%
2021/01/11	16	16.16	20	16.15	16.05	-4	8,857	-0.05%
2021/01/08	10	15.65	0	0.00	15.55	10	8,787	0.11%
2021/01/06	48	16.43	43	16.46	15.80	5	8,913	0.06%
2021/01/05	2	16.10	104	15.76	16.10	-102	8,190	-1.25%	大賣/鉅額交易
2021/01/04	18	14.93	5	15.16	15.35	13	7,915	0.16%
2020/12/31	13	15.15	0	0.00	15.05	13	7,850	0.17%
2020/12/30	40	15.32	11	15.27	15.25	29	7,787	0.37%
2020/12/29	48	15.56	0	0.00	15.50	48	7,718	0.62%
2020/12/28	29	15.63	48.2	15.90	15.95	-19.2	7,597	-0.25%
2020/12/25	1	14.90	0	0.00	14.90	1	7,158	0.01%
2020/12/24	6	14.92	1	14.95	15.00	5	7,093	0.07%
2020/12/23	0	0.00	49	14.72	15.00	-49	7,040	-0.70%
2020/12/22	26	14.88	7	15.09	14.60	19	7,008	0.27%
2020/12/21	96	15.07	87	15.15	15.15	9	6,900	0.13%
2020/12/18	92	14.88	57	15.14	15.05	35	6,758	0.52%
2020/12/17	16	15.00	5	14.90	14.85	11	6,558	0.17%
2020/12/11	2	14.35	78	14.05	14.15	-76	6,124	-1.24%
2020/12/10	13	14.45	51	14.36	14.30	-38	6,124	-0.62%
2020/12/09	2	14.70	19.9	14.63	14.70	-17.9	6,031	-0.30%
2020/12/08	20	14.51	15	14.67	14.65	5	5,970	0.08%
2020/12/07	58	15.18	25	15.06	14.85	33	5,900	0.56%
2020/12/04	17	14.38	18	14.46	14.65	-1	5,694	-0.02%
2020/12/03	79	14.38	17.1	14.93	14.25	61.9	5,445	1.14%
2020/12/02	44	14.55	109	14.81	15.00	-65	5,057	-1.29%	大賣/
2020/12/01	2	13.00	30	13.37	13.65	-28	4,509	-0.62%
2020/11/30	10	13.28	177	13.27	13.20	-167	4,363	-3.83%	大賣/鉅額交易
2020/11/27	0	0.00	86	12.95	12.95	-86	4,207	-2.04%
2020/11/26	39	12.69	148	12.74	12.80	-109	4,154	-2.62%	大賣/鉅額交易
2020/11/25	17	12.57	82	12.69	12.60	-65	4,120	-1.58%
2020/11/24	4	12.90	208	12.62	12.60	-204	4,073	-5.01%	大賣/鉅額交易
2020/11/23	1	12.25	118	12.49	12.35	-117	3,774	-3.10%	大賣/鉅額交易
2020/11/20	14	11.77	9	11.84	12.15	5	3,602	0.14%
2020/11/19	7	11.95	7	11.99	11.80	0	3,577	0.00%
2020/11/18	53	11.78	5	11.84	11.90	48	3,522	1.36%
2020/11/17	13	11.60	0	0.00	11.70	13	3,460	0.38%
2020/11/16	10	11.80	19.6	11.71	11.75	-9.6	3,527	-0.27%
2020/11/13	19	11.23	0	0.00	11.30	19	3,405	0.56%
2020/11/12	43	11.25	0	0.00	11.30	43	3,412	1.26%
2020/11/11	18	11.29	5	11.35	11.25	13	3,428	0.38%
2020/11/10	84	11.42	5	11.40	11.45	79	3,445	2.29%
2020/11/09	15	11.25	0	0.00	11.20	15	3,363	0.45%
2020/11/06	53	11.26	0	0.00	11.15	53	3,354	1.58%
2020/11/05	5	11.05	0	0.00	11.05	5	3,360	0.15%
2020/11/04	14	11.13	0	0.00	11.05	14	3,423	0.41%
2020/11/03	4	11.03	0	0.00	11.10	4	3,426	0.12%
2020/11/02	14	11.05	0	0.00	11.00	14	3,478	0.40%
2020/10/30	0	11.30	0	0.00	11.05	0	3,487	0.00%
2020/10/29	6	11.05	8.4	11.22	11.20	-2.4	3,513	-0.07%
2020/10/27	4	11.71	3	11.45	11.50	1	3,574	0.03%
2020/10/26	2	11.45	0	0.00	11.30	2	3,471	0.06%
2020/10/23	14	11.32	4	11.55	11.45	10	3,468	0.29%
2020/10/22	37	11.41	0	0.00	11.30	37	3,503	1.06%
2020/10/21	20	11.45	10	11.40	11.45	10	3,539	0.28%
2020/10/20	77	11.55	1	11.55	11.55	76	3,569	2.13%
2020/10/19	323	11.80	0	0.00	11.60	323	3,593	8.99%	大買/鉅額交易
2020/10/16	13	11.94	2	12.00	11.80	11	3,484	0.32%
2020/10/15	5	11.68	27	11.71	11.95	-22	3,391	-0.65%
2020/10/14	0	0.00	5	11.10	11.00	-5	3,170	-0.16%
2020/10/08	0	0.00	3	11.00	10.95	-3	3,241	-0.09%
2020/10/07	3	10.80	0	0.00	10.75	3	3,281	0.09%
2020/10/05	15	10.55	70	10.36	10.60	-55	3,403	-1.62%
2020/09/29	0	0.00	33	10.32	10.20	-33	3,442	-0.96%
2020/09/28	0	0.00	30	10.25	10.25	-30	3,499	-0.86%
2020/09/25	7	10.14	10	10.16	10.15	-3	3,570	-0.08%
2020/09/23	2	10.80	0	0.00	10.75	2	3,775	0.05%
2020/09/22	54	10.91	0	0.00	10.95	54	3,808	1.42%
2020/09/21	6	11.10	4	11.15	11.10	2	3,798	0.05%
2020/09/18	13	11.07	0	0.00	11.15	13	3,799	0.34%
2020/09/17	46	11.16	0	0.00	11.15	46	3,807	1.21%
2020/09/16	8	11.03	0	0.00	11.00	8	3,812	0.21%
2020/09/15	0	0.00	16	11.08	11.10	-16	3,821	-0.42%
2020/09/08	3	10.70	0	0.00	10.65	3	4,023	0.07%
2020/09/04	10	10.70	0	0.00	10.80	10	4,056	0.25%
2020/09/01	1	10.75	10	10.75	10.85	-9	4,057	-0.22%
2020/08/31	15	10.98	0	0.00	10.85	15	4,102	0.37%
2020/08/28	3	11.00	0	0.00	11.00	3	4,186	0.07%
2020/08/27	1	11.20	0	0.00	11.20	1	4,198	0.02%
2020/08/26	0	0.00	2	11.20	11.30	-2	4,217	-0.05%
2020/08/25	0	0.00	5	11.10	11.15	-5	4,282	-0.12%
2020/08/21	2	10.65	0	0.00	10.75	2	4,367	0.05%
2020/08/20	6	10.70	1	10.70	10.55	5	4,367	0.11%
2020/08/17	15	11.45	6	11.60	11.55	9	4,323	0.21%
2020/08/14	8	11.16	0	0.00	11.45	8	4,338	0.18%
2020/08/13	1	11.40	0	0.00	11.35	1	4,304	0.02%
2020/08/10	5	11.50	0	0.00	11.50	5	4,281	0.12%
2020/08/06	6	11.97	0	0.00	11.85	6	4,269	0.14%
2020/07/28	3	11.00	1	11.05	11.00	2	4,639	0.04%
2020/07/27	3	11.30	0	0.00	11.25	3	4,693	0.06%
2020/07/23	1	12.05	0	0.00	11.95	1	4,778	0.02%
2020/07/17	5	11.85	0	0.00	11.65	5	5,064	0.10%
2020/07/15	1	11.85	0	0.00	11.80	1	5,021	0.02%
2020/07/14	8	11.70	0	0.00	11.75	8	5,139	0.16%
2020/07/13	3	11.70	4	11.90	12.05	-1	5,211	-0.02%
2020/07/10	13	12.00	0	0.00	11.90	13	5,187	0.25%
2020/07/09	0	0.00	1	12.35	12.30	-1	5,174	-0.02%
2020/07/08	2	12.35	0	0.00	12.25	2	5,141	0.04%
2020/07/06	6	12.40	1	12.50	12.50	5	5,096	0.10%
2020/07/03	3	12.68	25	12.74	12.65	-22	5,081	-0.43%
2020/07/01	1	12.05	3	12.15	12.00	-2	4,900	-0.04%
2020/06/22	5	11.90	0	0.00	11.90	5	5,021	0.10%
2020/06/19	15	12.04	0	0.00	11.90	15	5,021	0.30%
2020/06/16	1	11.80	0	0.00	11.80	1	4,799	0.02%
2020/06/09	3	11.90	0	0.00	12.10	3	4,890	0.06%
2020/06/03	0	0.00	1	12.10	12.10	-1	4,815	-0.02%
2020/05/29	0	0.00	4	11.98	11.85	-4	4,863	-0.08%
2020/05/28	0	0.00	3	11.98	11.75	-3	4,826	-0.06%
2020/05/27	2	11.70	0	0.00	11.75	2	4,777	0.04%
2020/05/21	0	0.00	1	11.40	11.40	-1	4,797	-0.02%
2020/05/20	0	0.00	1	11.35	11.20	-1	4,760	-0.02%
2020/05/19	3	11.40	0	0.00	11.30	3	4,741	0.06%
2020/05/18	2	11.30	2	11.30	11.30	0	4,741	0.00%
2020/05/15	0	0.00	1	11.60	11.50	-1	4,732	-0.02%
2020/05/14	2	11.80	0	0.00	11.70	2	4,704	0.04%
2020/05/08	0	0.00	16	12.66	12.60	-16	4,567	-0.35%
2020/05/07	1	12.00	0	0.00	12.00	1	4,307	0.02%
2020/05/06	2	11.70	0	0.00	11.75	2	4,292	0.05%
2020/05/04	30	12.07	0	0.00	12.00	30	4,298	0.70%
2020/04/30	32	12.40	55	12.36	12.35	-23	4,270	-0.54%
2020/04/29	6	12.40	26	12.47	12.25	-20	4,229	-0.47%
2020/04/28	5	11.95	0	0.00	11.90	5	4,133	0.12%
2020/04/27	0	0.00	17.1	12.05	12.00	-17.1	4,184	-0.41%
2020/04/24	4	11.95	10	11.90	11.90	-6	4,223	-0.14%
2020/04/23	10	12.00	18	12.07	12.25	-8	4,130	-0.19%
2020/04/22	0	0.00	207	10.90	11.15	-207	3,913	-5.29%	大賣/鉅額交易
2020/04/21	34	11.02	39	11.30	10.85	-5	3,895	-0.13%
2020/04/20	10	11.45	154	11.41	11.45	-144	3,862	-3.73%	大賣/鉅額交易
2020/04/17	10	11.35	119	11.63	11.35	-109	3,884	-2.81%	大賣/鉅額交易
2020/04/16	0	0.00	13	10.88	11.30	-13	3,743	-0.35%
2020/04/15	1	10.65	5	10.64	10.80	-4	3,609	-0.11%
2020/04/14	6	10.38	7	10.24	10.30	-1	3,605	-0.03%
2020/04/13	10	10.17	6	10.25	10.05	4	3,592	0.11%
2020/04/10	8	10.28	0	0.00	10.35	8	3,591	0.22%
2020/04/09	18	10.38	24	10.70	10.35	-6	3,620	-0.17%
2020/04/08	111	10.30	2	10.40	10.50	109	3,707	2.94%	大買/鉅額交易
2020/04/07	0	0.00	74	10.22	10.25	-74	3,657	-2.02%
2020/04/06	5	9.72	0	0.00	9.84	5	3,575	0.14%
2020/04/01	11	9.66	26	9.66	9.80	-15	3,564	-0.42%
2020/03/31	135	9.94	56	9.95	9.69	79	3,542	2.23%	大買/
2020/03/27	8	9.64	5	9.86	9.42	3	3,426	0.09%
2020/03/26	60	9.51	1	9.54	9.53	59	3,439	1.72%
2020/03/25	10	9.67	1	9.50	9.56	9	3,470	0.26%
2020/03/24	3	8.96	0	0.00	8.91	3	3,419	0.09%
2020/03/20	1	8.76	2	8.65	8.81	-1	3,384	-0.03%
2020/03/19	3	8.25	0	0.00	8.01	3	3,359	0.09%
2020/03/17	25	9.01	0	0.00	8.90	25	3,297	0.76%
2020/03/16	31	10.15	0	0.00	9.82	31	3,292	0.94%
2020/03/13	53	10.09	0	0.00	10.20	53	3,247	1.63%
2020/03/12	88	11.33	3	11.10	11.15	85	3,170	2.68%
2020/03/10	0	0.00	4.4	12.22	12.35	-4.4	3,230	-0.14%
2020/03/09	31	12.73	0	0.00	12.35	31	3,264	0.95%
2020/03/06	6	13.25	0	0.00	13.30	6	3,237	0.19%
2020/03/05	52	13.45	3	13.50	13.40	49	3,257	1.50%
2020/03/04	22	12.76	2	12.70	12.80	20	3,125	0.64%
2020/02/27	11	13.02	0	0.00	12.80	11	3,187	0.35%
2020/02/26	40	13.16	0	0.00	13.15	40	3,173	1.26%
2020/02/19	0	0.00	2	13.20	13.25	-2	3,295	-0.06%
2020/02/18	7	13.01	10	13.05	13.05	-3	3,342	-0.09%
2020/02/17	15	13.17	0	0.00	13.05	15	3,388	0.44%
2020/02/14	0	0.00	5	13.45	13.35	-5	3,417	-0.15%
2020/02/07	0	0.00	24	13.25	13.25	-24	3,620	-0.66%
2020/02/06	0	0.00	14	13.46	13.50	-14	3,653	-0.38%
2020/02/05	5	13.46	26	13.49	13.40	-21	3,642	-0.58%
2020/02/04	10	12.65	0	0.00	12.80	10	3,548	0.28%
2020/01/31	33	13.06	0	0.00	13.10	33	3,493	0.94%
2020/01/30	31	13.50	8	13.50	13.50	23	3,452	0.67%
2020/01/20	14	14.99	5	15.22	14.95	9	3,383	0.27%
2020/01/17	0	0.00	6	15.10	15.35	-6	3,311	-0.18%
2020/01/16	6	15.25	0.8	15.10	15.20	5.2	3,301	0.16%
2020/01/15	5	15.19	0	0.00	15.15	5	3,290	0.15%
2020/01/14	5	15.00	0	0.00	15.00	5	3,276	0.15%
2020/01/13	0	0.00	12	15.11	15.30	-12	3,257	-0.37%
2020/01/10	0	0.00	92	15.03	14.85	-92	3,281	-2.80%
2020/01/09	0	0.00	25	14.83	14.75	-25	3,267	-0.77%
2020/01/08	1	14.85	307	14.71	14.75	-306	3,299	-9.28%	大賣/鉅額交易
2020/01/07	5	14.60	271	14.66	14.60	-266	3,265	-8.15%	大賣/鉅額交易
2020/01/06	0	0.00	374	14.84	14.75	-374	3,359	-11.13%	大賣/鉅額交易
2020/01/03	10	15.00	16	15.18	15.00	-6	3,601	-0.17%
2020/01/02	6	15.40	75	15.34	15.25	-69	3,583	-1.93%
2019/12/31	22	14.89	0	0.00	14.85	22	3,471	0.63%
2019/12/30	43	14.94	0	0.00	14.85	43	3,496	1.23%
2019/12/27	16	15.07	20	15.08	15.00	-4	3,526	-0.11%
2019/12/26	14	15.17	0	0.00	15.10	14	3,525	0.40%
2019/12/25	21	15.23	0	0.00	15.25	21	3,572	0.59%
2019/12/24	8	15.12	2	15.20	15.30	6	3,692	0.16%
2019/12/23	0	0.00	1	15.30	15.25	-1	3,724	-0.03%
2019/12/20	1	15.20	18	15.36	15.20	-17	3,719	-0.46%
2019/12/19	16	14.86	0	0.00	14.95	16	3,789	0.42%
2019/12/18	2	14.90	1	15.00	14.90	1	3,895	0.03%
2019/12/17	5	15.10	14	15.17	15.10	-9	3,949	-0.23%
2019/12/16	0	0.00	6	15.03	15.10	-6	3,997	-0.15%
2019/12/13	13	14.67	0	0.00	14.60	13	4,080	0.32%
2019/12/12	5	14.77	0	0.00	14.80	5	4,131	0.12%
2019/12/11	10	14.84	16	14.86	14.80	-6	4,231	-0.14%
2019/12/09	42	15.15	2	15.15	15.10	40	4,619	0.87%
2019/12/06	210	15.31	0	0.00	15.20	210	4,706	4.46%	大買/鉅額交易
2019/12/04	0	0.00	42	16.06	15.80	-42	4,646	-0.90%
2019/12/03	13	15.22	79	15.80	15.95	-66	4,633	-1.42%
2019/12/02	102	15.33	0	0.00	15.30	102	4,675	2.18%	大買/鉅額交易
2019/11/29	90	15.87	0	0.00	15.70	90	4,700	1.91%
2019/11/28	13	15.99	17	15.90	16.05	-4	4,861	-0.08%
2019/11/27	43	15.83	0	0.00	16.10	43	5,212	0.82%
2019/11/26	11	15.79	0	0.00	15.75	11	5,583	0.20%
2019/11/25	18	15.80	2	15.80	15.80	16	5,775	0.28%
2019/11/21	4	15.85	10	15.90	15.90	-6	6,097	-0.10%
2019/11/20	9	15.75	0	0.00	15.90	9	6,359	0.14%
2019/11/19	6	16.16	19	16.16	16.00	-13	6,519	-0.20%
2019/11/18	10	15.50	29	15.52	15.75	-19	6,606	-0.29%
2019/11/15	26	14.97	2	14.90	15.30	24	6,786	0.35%
2019/11/14	8	14.75	3	14.90	14.95	5	7,293	0.07%
2019/11/13	6	15.15	12	15.20	15.10	-6	7,387	-0.08%
2019/11/12	3	14.65	0	0.00	14.65	3	7,575	0.04%
2019/11/11	46	14.82	0	0.00	14.55	46	7,736	0.59%
2019/11/08	115	15.19	0	0.00	15.20	115	7,774	1.48%	大買/鉅額交易
2019/11/07	56	15.06	15.4	15.42	15.45	40.6	7,983	0.51%
2019/11/06	431	15.45	17	15.43	15.25	414	8,107	5.11%	大買/鉅額交易
2019/11/05	22	15.97	3	16.00	16.05	19	8,027	0.24%
2019/11/04	9	16.13	1	16.35	16.10	8	8,057	0.10%
2019/11/01	12	16.20	0	0.00	16.20	12	8,226	0.15%
2019/10/30	4	16.25	2	16.30	16.20	2	8,320	0.02%
2019/10/28	5	16.35	1	16.35	16.30	4	8,370	0.05%
2019/10/24	5	16.20	47	16.25	16.35	-42	8,454	-0.50%
2019/10/23	0	0.00	248	16.16	16.15	-248	8,615	-2.88%	大賣/鉅額交易
2019/10/22	11	16.11	36	16.07	16.05	-25	8,679	-0.29%
2019/10/21	29	16.10	0	0.00	16.05	29	8,711	0.33%
2019/10/18	0	0.00	6	16.40	16.05	-6	8,739	-0.07%
2019/10/17	13	15.91	0	0.00	15.95	13	8,777	0.15%
2019/10/16	7	15.96	44	16.28	15.95	-37	8,778	-0.42%
2019/10/15	0	0.00	83	16.17	16.20	-83	8,782	-0.95%
2019/10/14	10	16.15	50	15.95	15.95	-40	8,814	-0.45%
2019/10/09	466	16.34	3	16.00	16.00	463	8,838	5.24%	大買/鉅額交易
2019/10/08	20	17.33	0	0.00	17.30	20	8,714	0.23%
2019/10/07	0	0.00	35	17.62	17.45	-35	8,875	-0.39%
2019/10/04	0	0.00	38	17.85	17.55	-38	8,956	-0.42%
2019/10/03	9	17.42	13	17.76	17.80	-4	9,111	-0.04%
2019/10/02	0	0.00	2	17.50	17.45	-2	9,082	-0.02%
2019/10/01	50	17.45	2	17.35	17.35	48	9,072	0.53%
2019/09/27	44	17.71	23	17.81	17.40	21	9,028	0.23%
2019/09/26	25	18.03	0	0.00	18.00	25	8,932	0.28%
2019/09/25	4	18.18	0	0.00	18.15	4	8,918	0.04%
2019/09/24	5	18.30	8	18.75	18.30	-3	8,980	-0.03%
2019/09/23	8	18.15	3	18.75	18.75	5	8,829	0.06%
2019/09/20	3	18.50	3	18.35	18.30	0	8,741	0.00%
2019/09/19	5	18.65	5	18.45	18.45	0	8,677	0.00%
2019/09/18	3	18.88	2	18.55	18.55	1	8,635	0.01%
2019/09/17	3	18.60	6.4	18.58	18.65	-3.4	8,533	-0.04%
2019/09/16	9	18.43	538	18.45	18.20	-529	8,473	-6.24%	大賣/鉅額交易
2019/09/12	76	18.72	421	18.91	18.65	-345	8,453	-4.08%	大賣/鉅額交易
2019/09/11	4	18.08	1	18.20	18.25	3	8,047	0.04%
2019/09/10	63	18.25	21	18.28	18.00	42	8,001	0.52%
2019/09/09	16	18.23	25	18.40	18.40	-9	7,886	-0.11%
2019/09/06	25	18.26	1	18.20	18.30	24	7,857	0.31%
2019/09/05	10	18.24	37	18.30	18.20	-27	7,801	-0.35%
2019/09/04	103	18.24	0	0.00	18.20	103	7,761	1.33%	大買/鉅額交易
2019/09/03	32	18.22	0	0.00	18.10	32	7,700	0.42%
2019/09/02	56	18.29	5	18.26	18.35	51	7,654	0.67%
2019/08/30	70	19.03	79	19.00	18.55	-9	7,474	-0.12%
2019/08/29	130	18.65	159	18.81	19.00	-29	7,108	-0.41%	大買/大賣/
2019/08/28	94	17.91	52	18.33	17.75	42	6,666	0.63%
2019/08/27	1	18.40	87	18.50	18.30	-86	6,461	-1.33%
2019/08/26	64	18.11	49	18.29	18.20	15	6,306	0.24%
2019/08/23	0	0.00	354.8	18.32	18.45	-354.8	6,118	-5.80%	大賣/鉅額交易
2019/08/22	2	18.05	103	18.11	18.15	-101	5,847	-1.73%	大賣/鉅額交易
2019/08/21	13	17.58	149	17.81	17.95	-136	5,674	-2.40%	大賣/鉅額交易
2019/08/20	54	17.78	25	18.05	17.65	29	5,477	0.53%
2019/08/19	42	17.71	232	17.82	17.80	-190	5,252	-3.62%	大賣/鉅額交易
2019/08/16	186	17.00	39	17.13	16.95	147	4,986	2.95%	大買/鉅額交易
2019/08/15	0	0.00	164	16.94	17.00	-164	4,869	-3.37%	大賣/鉅額交易
2019/08/14	3	16.85	88	16.86	16.85	-85	4,660	-1.82%
2019/08/13	1	16.45	18	16.50	16.50	-17	4,530	-0.38%
2019/08/12	16	16.27	15	16.59	16.25	1	4,451	0.02%
2019/08/08	1	15.75	174	16.10	16.20	-173	4,229	-4.09%	大賣/鉅額交易
2019/08/07	10	15.35	95	15.69	15.70	-85	4,119	-2.06%
2019/08/06	76	15.16	0	0.00	15.25	76	4,157	1.83%
2019/08/05	36	15.75	33	16.18	15.55	3	4,153	0.07%
2019/08/02	37	15.95	86	15.90	15.90	-49	4,055	-1.21%
2019/07/31	8	15.44	0	0.00	15.55	8	3,983	0.20%
2019/07/30	32	15.63	0	0.00	15.60	32	3,978	0.80%
2019/07/29	41	16.01	2	16.10	16.10	39	3,930	0.99%
2019/07/26	30	15.57	25	15.91	15.90	5	3,855	0.13%
2019/07/25	13	15.86	85	15.97	15.70	-72	3,794	-1.90%
2019/07/24	0	0.00	65	15.71	15.65	-65	3,630	-1.79%
2019/07/23	14	15.37	56	15.67	15.35	-42	3,598	-1.17%
2019/07/22	0	0.00	5	15.70	15.60	-5	3,567	-0.14%
2019/07/19	2	15.50	165	15.50	15.60	-163	3,657	-4.46%	大賣/鉅額交易
2019/07/18	23	15.25	0	0.00	15.15	23	3,589	0.64%
2019/07/17	22	15.38	0	0.00	15.35	22	3,608	0.61%
2019/07/16	34	15.47	4	15.45	15.50	30	3,690	0.81%
2019/07/15	24	15.57	60	15.92	15.55	-36	3,692	-0.98%
2019/07/12	4	15.60	92	15.54	15.50	-88	3,659	-2.40%
2019/07/11	0	0.00	88	15.27	15.35	-88	3,594	-2.45%
2019/07/10	20	14.85	15	15.16	14.85	5	3,475	0.14%
2019/07/09	10	14.90	156	14.79	14.90	-146	3,498	-4.17%	大賣/鉅額交易
2019/07/08	5	14.30	0	0.00	14.45	5	3,582	0.14%
2019/07/05	16	14.35	6	14.40	14.40	10	3,769	0.27%
2019/07/04	17	14.41	0	0.00	14.40	17	4,030	0.42%
2019/07/03	12	14.47	0	0.00	14.45	12	4,297	0.28%
2019/07/02	36	14.57	3	14.57	14.65	33	4,427	0.75%
2019/07/01	23	14.74	158	14.58	14.90	-135	4,471	-3.02%	大賣/鉅額交易
2019/06/28	0	0.00	79	14.43	14.30	-79	4,444	-1.78%
2019/06/27	0	0.00	30	14.29	14.20	-30	4,598	-0.65%
2019/06/26	2	14.20	0	0.00	14.25	2	4,784	0.04%
2019/06/25	17	14.25	0	0.00	14.25	17	4,946	0.34%
2019/06/24	5	14.32	11.2	14.48	14.45	-6.2	5,069	-0.12%
2019/06/21	24	14.48	4	14.80	14.40	20	5,351	0.37%
2019/06/20	0	0.00	39	14.82	14.90	-39	5,540	-0.70%
2019/06/19	0	0.00	10	14.51	14.45	-10	5,482	-0.18%
2019/06/18	8	14.14	0	0.00	14.20	8	5,504	0.15%
2019/06/17	6	14.23	3	14.35	14.25	3	5,523	0.05%
2019/06/13	7	14.44	19	14.58	14.40	-12	5,681	-0.21%
2019/06/12	13	14.52	0	0.00	14.45	13	5,964	0.22%
2019/06/11	3	14.70	3	15.10	14.70	0	6,041	0.00%
2019/06/10	0	0.00	42	14.52	14.80	-42	6,101	-0.69%
2019/06/05	0	0.00	6	14.80	14.60	-6	6,376	-0.09%
2019/06/04	0	0.00	4	14.53	14.60	-4	6,367	-0.06%
2019/06/03	0	0.00	6	14.38	14.50	-6	6,384	-0.09%
2019/05/31	0	0.00	23	14.51	14.45	-23	6,390	-0.36%
2019/05/30	8	14.45	24	14.45	14.45	-16	6,394	-0.25%
2019/05/28	0	0.00	12.4	14.35	14.40	-12.4	6,444	-0.19%
2019/05/27	5	13.90	3	14.05	13.90	2	6,510	0.03%
2019/05/23	81	14.04	16	14.13	13.85	65	6,603	0.98%
2019/05/22	24	14.09	34	14.12	14.20	-10	6,318	-0.16%
2019/05/21	0	0.00	26	13.81	13.80	-26	6,356	-0.41%
2019/05/20	23	13.38	0	0.00	13.30	23	6,351	0.36%
2019/05/17	53	13.77	0	0.00	13.60	53	6,368	0.83%
2019/05/16	0	0.00	5	14.10	13.90	-5	6,467	-0.08%
2019/05/15	5	14.15	46	14.24	14.15	-41	6,486	-0.63%
2019/05/14	72	13.04	28.4	13.79	13.80	43.6	6,587	0.66%
2019/05/13	71	14.04	0	0.00	13.70	71	6,587	1.08%
2019/05/10	103	14.37	14	14.43	14.15	89	6,535	1.36%	大買/
2019/05/09	21	14.88	114	15.28	14.90	-93	6,436	-1.44%	大賣/
2019/05/08	7	15.00	34	15.42	15.25	-27	6,385	-0.42%
2019/05/07	8	15.38	279.2	15.37	15.45	-271.2	6,383	-4.25%	大賣/鉅額交易
2019/05/06	16	15.47	0	0.00	15.45	16	6,377	0.25%
2019/05/03	0	0.00	51	15.88	15.95	-51	6,356	-0.80%
2019/05/02	0	0.00	33	15.76	15.70	-33	6,340	-0.52%
2019/04/30	0	0.00	75	15.86	16.00	-75	6,338	-1.18%
2019/04/29	5	15.65	25	15.56	15.60	-20	6,337	-0.32%
2019/04/26	17	15.56	1	15.80	15.85	16	6,292	0.25%
2019/04/25	94	15.88	3	16.12	16.00	91	6,249	1.46%
2019/04/24	53	16.61	3	16.72	16.50	50	6,127	0.82%
2019/04/23	280	16.89	0	0.00	16.80	280	6,085	4.60%	大買/鉅額交易
2019/04/22	11	16.95	74	17.04	17.05	-63	6,054	-1.04%
2019/04/19	25	16.63	26	16.64	16.65	-1	5,979	-0.02%
2019/04/18	8	16.30	50	16.66	16.30	-42	5,908	-0.71%
2019/04/17	22	16.42	0	0.00	16.35	22	5,789	0.38%
2019/04/16	5	16.20	0	0.00	16.35	5	5,718	0.09%
2019/04/15	22	16.16	20	16.43	16.30	2	5,664	0.04%
2019/04/12	116	16.36	10	17.16	15.85	106	5,538	1.91%	大買/鉅額交易
2019/04/11	39	16.93	65	17.22	17.10	-26	5,264	-0.49%
2019/04/10	7	16.96	65	17.45	17.50	-58	5,064	-1.15%
2019/04/09	10	16.85	86.4	16.85	17.05	-76.4	4,794	-1.59%
2019/04/08	55	16.04	77	16.35	16.50	-22	4,518	-0.49%
2019/04/03	0	0.00	40.7	16.09	16.10	-40.7	4,359	-0.93%
2019/04/02	9	15.69	3	16.05	15.85	6	4,295	0.14%
2019/04/01	33	15.76	11	16.37	15.80	22	4,216	0.52%
2019/03/29	198	15.85	70	16.41	15.90	128	4,027	3.18%	大買/鉅額交易
2019/03/28	1	16.30	115	16.34	16.20	-114	3,821	-2.98%	大賣/鉅額交易
2019/03/27	67	15.67	33	16.14	15.90	34	3,668	0.93%
2019/03/26	1	16.10	153	15.98	16.10	-152	3,533	-4.30%	大賣/鉅額交易
2019/03/25	49	14.66	53	15.28	15.05	-4	3,254	-0.12%
2019/03/22	67	14.52	1	14.50	14.50	66	3,050	2.16%
2019/03/21	26	14.73	0	0.00	14.70	26	3,007	0.86%
2019/03/20	4	14.85	4	14.89	14.85	0	3,008	0.00%
2019/03/19	27	14.76	0.1	14.75	14.75	26.9	2,993	0.90%
2019/03/18	43	14.89	27	15.32	14.90	16	2,952	0.54%
2019/03/15	34	15.03	84	15.13	14.95	-50	2,834	-1.76%
2019/03/14	6	14.15	38	14.60	14.65	-32	2,557	-1.25%
2019/03/13	159	14.22	2	14.20	14.25	157	2,503	6.27%	大買/鉅額交易
2019/03/12	0	0.00	155	14.70	14.55	-155	2,503	-6.19%	大賣/鉅額交易
2019/03/11	0	0.00	27	14.02	13.90	-27	2,460	-1.10%
2019/03/08	26	13.15	75	13.52	13.60	-49	2,421	-2.02%
2019/03/07	14	13.65	110	13.56	13.45	-96	2,455	-3.91%	大賣/
2019/03/06	12	13.69	0	0.00	13.80	12	2,457	0.49%
2019/03/05	0	0.00	5	14.08	13.85	-5	2,467	-0.20%
2019/03/04	8	13.91	0	0.00	13.90	8	2,486	0.32%
2019/02/27	0	0.00	1.1	14.38	14.20	-1.1	2,530	-0.04%
2019/02/26	21	14.14	12	14.70	14.10	9	2,496	0.36%
2019/02/25	5	13.60	16	14.32	14.65	-11	2,409	-0.46%
2019/02/22	42	13.63	53	13.72	13.70	-11	2,313	-0.48%
2019/02/21	63	13.61	55	13.70	13.70	8	2,316	0.35%
2019/02/20	43	13.41	36.5	13.87	13.85	6.5	2,340	0.28%
2019/02/19	25	13.53	0	0.00	13.65	25	2,304	1.09%
2019/02/18	95	13.71	0	0.00	13.60	95	2,382	3.99%
2019/02/15	2	13.85	82	13.98	14.00	-80	2,337	-3.42%
2019/02/14	37.2	13.49	0	0.00	13.60	37.2	2,240	1.66%
2019/02/13	139	13.73	2	13.70	13.70	137	2,261	6.06%	大買/鉅額交易
2019/02/12	0	0.00	56.7	13.26	13.60	-56.7	2,123	-2.67%
2019/02/11	20	12.18	0	0.00	12.40	20	2,025	0.99%
2019/01/30	15	12.14	0	0.00	12.10	15	2,040	0.74%
2019/01/29	34	12.19	0	0.00	12.20	34	2,107	1.61%
2019/01/28	35	12.20	0	0.00	12.25	35	2,285	1.53%
2019/01/25	14	11.98	0	0.00	12.25	14	2,303	0.61%
2019/01/24	19	12.04	0	0.00	11.95	19	2,323	0.82%
2019/01/23	30	12.12	0	0.00	12.10	30	2,393	1.25%
2019/01/22	24	12.18	0	0.00	12.15	24	2,541	0.94%
2019/01/21	48	12.33	0	0.00	12.35	48	2,569	1.87%
2019/01/18	5	12.30	5	12.65	12.65	0	2,578	0.00%
2019/01/17	20	12.23	0	0.00	12.25	20	2,626	0.76%
2019/01/16	3	12.25	4	12.30	12.20	-1	2,758	-0.04%
2019/01/15	42	12.35	0	0.00	12.25	42	2,947	1.42%
2019/01/14	38	12.29	0	0.00	12.45	38	3,127	1.22%
2019/01/11	4	12.70	21	12.76	12.70	-17	3,224	-0.53%
2019/01/10	10	12.06	1	12.10	12.05	9	3,243	0.28%
2019/01/09	14	12.04	0	0.00	12.15	14	3,488	0.40%
2019/01/08	0	0.00	1	12.20	12.25	-1	3,667	-0.03%
2019/01/07	12	12.01	0	0.00	12.30	12	3,956	0.30%
2019/01/04	8	11.69	0	0.00	12.00	8	4,354	0.18%
2019/01/03	21	11.99	0	0.00	12.00	21	4,520	0.46%
2018/12/28	20	11.72	0	0.00	11.80	20	5,283	0.38%
2018/12/27	16	11.89	0	0.00	11.85	16	5,593	0.29%
2018/12/26	52	11.87	0	0.00	11.80	52	5,659	0.92%
2018/12/25	67	11.97	0	0.00	11.90	67	5,693	1.18%
2018/12/24	11	12.25	0	0.00	12.30	11	5,691	0.19%
2018/12/21	6	12.18	0	0.00	12.40	6	5,758	0.10%
2018/12/20	27	12.29	0	0.00	12.20	27	5,809	0.46%
2018/12/19	6	12.45	3	12.70	12.50	3	5,939	0.05%
2018/12/18	0	0.00	12	12.68	12.45	-12	5,952	-0.20%
2018/12/17	0	12.45	39	12.63	12.55	-39	5,961	-0.65%
2018/12/14	0.7	12.30	0	0.00	12.40	0.7	5,999	0.01%
2018/12/13	0	0.00	28	12.71	12.55	-28	6,021	-0.46%
2018/12/12	2	12.35	0	0.00	12.45	2	6,011	0.03%
2018/12/11	12	12.25	0	0.00	12.25	12	6,019	0.20%
2018/12/10	56	12.18	1	12.10	12.20	55	6,097	0.90%
2018/12/07	10	12.33	0	0.00	12.45	10	6,105	0.16%
2018/12/06	52	12.24	0	0.00	12.15	52	6,146	0.85%
2018/12/05	60	12.02	1	12.65	12.70	59	6,111	0.97%
2018/12/04	31.6	12.53	67.2	12.90	12.90	-35.6	6,048	-0.59%
2018/11/21	147	7.14	0	0.00	7.35	147	5,869	2.50%	大買/鉅額交易
2018/11/20	36	7.52	0	0.00	7.45	36	5,854	0.61%
2018/11/16	83	7.54	0	0.00	7.56	83	5,848	1.42%
2018/11/15	156	7.41	0	0.00	7.40	156	5,877	2.65%	大買/鉅額交易
2018/11/14	36	7.80	1	7.79	7.80	35	5,836	0.60%
2018/11/13	38	7.56	0	0.00	7.62	38	5,840	0.65%
2018/11/12	1	7.65	26	7.81	7.80	-25	5,870	-0.43%
2018/11/09	70	7.74	0	0.00	7.61	70	5,897	1.19%
2018/11/08	195	7.89	9	8.01	7.80	186	5,924	3.14%	大買/鉅額交易
2018/11/07	61	7.87	11	7.89	7.90	50	5,917	0.84%
2018/11/06	165	7.96	0	0.00	7.90	165	5,979	2.76%	大買/鉅額交易
2018/11/05	0	0.00	17	7.66	7.84	-17	5,940	-0.29%
2018/11/02	67	7.22	0	0.00	7.13	67	5,968	1.12%
2018/11/01	87	7.13	0	0.00	7.10	87	6,125	1.42%
2018/10/31	35	7.01	0	0.00	7.00	35	6,138	0.57%
2018/10/29	48	6.87	0	0.00	6.90	48	6,231	0.77%
2018/10/26	55	6.91	0	0.00	6.88	55	6,212	0.89%
2018/10/25	551	7.03	0	0.00	6.88	551	6,157	8.95%	大買/鉅額交易
2018/10/24	45	7.68	0	0.00	7.60	45	5,995	0.75%
2018/10/23	26	7.82	0	0.00	7.78	26	5,980	0.43%
2018/10/19	132	7.95	0	0.00	7.99	132	5,926	2.23%	大買/鉅額交易
2018/10/18	34	8.49	0	0.00	8.52	34	5,798	0.59%
2018/10/17	144	8.77	0	0.00	8.62	144	5,781	2.49%	大買/鉅額交易
2018/10/16	178	8.72	13	9.06	8.74	165	5,819	2.84%	大買/鉅額交易
2018/10/15	273	8.36	0	0.00	8.68	273	5,795	4.71%	大買/鉅額交易
2018/10/12	48	8.49	22	8.81	8.65	26	5,787	0.45%
2018/10/11	150	8.98	6	8.98	8.98	144	5,742	2.51%	大買/鉅額交易
2018/10/09	27	9.99	0	0.00	9.97	27	5,893	0.46%
2018/10/08	5	10.40	2	10.25	10.30	3	6,220	0.05%
2018/10/05	30	11.02	0	0.00	10.70	30	6,270	0.48%
2018/10/04	78	11.60	0	0.00	11.30	78	6,077	1.28%
2018/10/02	5	11.68	28	11.88	12.50	-23	5,819	-0.40%
2018/10/01	3	11.60	44	11.38	11.50	-41	5,625	-0.73%
2018/09/28	27	11.31	159	11.38	11.20	-132	5,497	-2.40%	大賣/鉅額交易
2018/09/27	2	11.68	101	11.59	11.40	-99	5,304	-1.87%	大賣/
2018/09/26	0	0.00	41	11.14	11.30	-41	4,790	-0.86%
2018/09/25	3	10.00	23	10.40	10.30	-20	4,541	-0.44%
2018/09/21	31	9.92	0	0.00	9.92	31	4,534	0.68%
2018/09/20	48	9.93	0	0.00	9.89	48	4,568	1.05%
2018/09/19	49	10.00	0	0.00	10.00	49	4,598	1.07%
2018/09/18	12	10.04	0	0.00	10.00	12	4,610	0.26%
2018/09/17	5	10.43	27	10.63	10.45	-22	4,633	-0.47%
2018/09/14	0	0.00	119	10.46	10.60	-119	4,725	-2.52%	大賣/鉅額交易
2018/09/13	0	0.00	91	10.05	10.00	-91	4,686	-1.94%
2018/09/12	0	0.00	110	9.89	9.93	-110	4,707	-2.34%	大賣/鉅額交易
2018/09/11	0	0.00	124	9.94	10.10	-124	4,723	-2.62%	大賣/鉅額交易
2018/09/10	21	9.56	0	0.00	9.37	21	4,691	0.45%
2018/09/07	0	0.00	70	9.71	9.66	-70	4,687	-1.49%
2018/09/06	0	0.00	5	10.00	9.98	-5	4,722	-0.11%
2018/09/05	106	9.71	0	0.00	9.67	106	4,828	2.20%	大買/鉅額交易
2018/09/04	21	10.00	0	0.00	9.99	21	4,847	0.43%
2018/09/03	37	10.03	3	10.45	10.10	34	4,980	0.68%
2018/08/31	0	0.00	37	10.36	10.35	-37	5,074	-0.73%
2018/08/30	0	0.00	17	10.37	10.30	-17	5,245	-0.32%
2018/08/28	0	0.00	10	10.45	10.35	-10	5,480	-0.18%
2018/08/27	12	10.15	0	0.00	10.15	12	5,736	0.21%
2018/08/24	8	10.07	14	10.15	10.15	-6	6,040	-0.10%
2018/08/23	11	10.21	0	0.00	10.20	11	6,359	0.17%
2018/08/22	35	10.17	2	10.25	10.40	33	6,594	0.50%
2018/08/21	10	10.24	0	0.00	10.30	10	6,642	0.15%
2018/08/20	5	10.20	0	0.00	10.25	5	6,635	0.08%
2018/08/17	23	10.29	0	0.00	10.25	23	6,617	0.35%
2018/08/16	8	10.15	8	10.55	10.50	0	6,584	0.00%
2018/08/15	24	10.24	0	0.00	10.20	24	6,551	0.37%
2018/08/14	27	10.31	0	0.00	10.40	27	6,503	0.42%
2018/08/13	45	10.36	61	10.76	10.45	-16	6,475	-0.25%
2018/08/10	25	10.71	42	11.09	10.65	-17	6,390	-0.27%
2018/08/09	1	11.05	119.7	11.06	10.95	-118.7	6,358	-1.87%	大賣/鉅額交易
2018/08/08	10	10.44	89	11.09	11.05	-79	6,357	-1.24%
2018/08/07	0	0.00	108	10.77	10.55	-108	6,185	-1.75%	大賣/鉅額交易
2018/08/06	0	0.00	103	10.90	11.00	-103	6,114	-1.68%	大賣/鉅額交易
2018/08/02	3	10.20	0	0.00	10.20	3	5,967	0.05%
2018/08/01	10	10.35	1	10.40	10.30	9	5,936	0.15%
2018/07/30	14	10.25	0	0.00	10.25	14	5,907	0.24%
2018/07/27	1	10.55	16	10.51	10.45	-15	5,895	-0.25%
2018/07/25	30	10.25	0	0.00	10.40	30	5,848	0.51%
2018/07/24	30	10.25	0	0.00	10.30	30	5,821	0.52%
2018/07/23	139	10.35	0	0.00	10.20	139	5,801	2.40%	大買/鉅額交易
2018/07/20	8	10.65	0	0.00	10.65	8	5,735	0.14%
2018/07/19	88	10.77	0	0.00	10.70	88	5,692	1.55%
2018/07/18	43	11.14	5	11.25	11.05	38	5,578	0.68%
2018/07/17	3	11.97	115	11.94	11.65	-112	5,430	-2.06%	大賣/鉅額交易
2018/07/16	8	11.53	267	11.49	11.90	-259	5,096	-5.08%	大賣/鉅額交易
2018/07/13	10	11.25	128	10.95	10.85	-118	4,651	-2.54%	大賣/鉅額交易
2018/07/12	0	0.00	57	10.82	10.80	-57	4,529	-1.26%
2018/07/11	20	10.70	115	10.79	10.80	-95	4,484	-2.12%	大賣/
2018/07/10	3	10.75	122	10.88	10.80	-119	4,425	-2.69%	大賣/鉅額交易
2018/07/09	5	10.80	362	10.50	10.80	-357	4,279	-8.34%	大賣/鉅額交易
2018/07/06	0	0.00	92	9.84	10.00	-92	4,070	-2.26%
2018/07/05	2	9.70	17	9.79	9.65	-15	4,052	-0.37%
2018/07/04	9	9.77	30	10.05	9.78	-21	4,054	-0.52%
2018/07/03	0	0.00	149	9.98	9.95	-149	4,044	-3.68%	大賣/鉅額交易
2018/07/02	16	10.09	9	10.35	10.00	7	3,983	0.18%
2018/06/29	31	10.09	0	0.00	10.15	31	3,924	0.79%
2018/06/28	2	9.99	1	10.00	9.96	1	3,853	0.03%
2018/06/27	25	9.98	0	0.00	9.91	25	3,809	0.66%
2018/06/26	55	10.01	10	10.05	10.05	45	3,780	1.19%
2018/06/25	0	0.00	130	10.63	10.35	-130	3,702	-3.51%	大賣/鉅額交易
2018/06/22	1	10.35	117	9.94	10.35	-116	3,560	-3.26%	大賣/鉅額交易
2018/06/21	20	9.92	80	9.82	9.94	-60	3,459	-1.73%
2018/06/20	8	9.45	76	9.59	9.55	-68	3,422	-1.99%
2018/06/19	26	9.91	0	0.00	9.83	26	3,384	0.77%
2018/06/15	0	0.00	1	9.73	9.77	-1	3,363	-0.03%
2018/06/14	47	9.81	0	0.00	9.72	47	3,376	1.39%
2018/06/13	30	10.05	1	10.20	10.00	29	3,319	0.87%
2018/06/12	34	9.89	0	0.00	9.70	34	3,210	1.06%
2018/06/11	91	9.87	1	9.97	9.90	90	3,108	2.89%
2018/06/08	129	10.17	2	10.15	10.10	127	2,953	4.30%	大買/鉅額交易
2018/06/07	7	10.90	159	10.98	10.60	-152	2,794	-5.44%	大賣/鉅額交易
2018/06/06	78	10.36	5	10.45	10.40	73	2,613	2.79%
2018/06/05	2	10.78	132	10.93	10.70	-130	2,513	-5.17%	大賣/鉅額交易
2018/06/04	57	10.14	332	10.78	11.15	-275	2,354	-11.68%	大賣/鉅額交易
2018/06/01	61	10.19	22	10.80	10.25	39	2,057	1.90%
2018/05/31	2	10.23	95	10.50	10.50	-93	1,723	-5.40%
2018/05/30	2	9.54	48	9.53	9.55	-46	1,379	-3.33%
2018/05/29	0	0.00	28	8.69	8.69	-28	1,125	-2.49%
2018/05/28	0	0.00	12	7.94	7.90	-12	1,017	-1.18%
2018/05/25	0	0.00	3	7.74	7.74	-3	999	-0.30%
2018/05/22	0	0.00	15	7.98	7.96	-15	1,006	-1.49%
2018/05/21	0	0.00	26	7.95	7.95	-26	1,001	-2.60%
2018/05/18	0	0.00	63	7.90	7.88	-63	991	-6.35%
2018/05/17	47	7.55	0	0.00	7.84	47	1,001	4.69%
2018/05/16	284	7.59	0	0.00	7.66	284	971	29.23%	大買/鉅額交易
2018/05/15	0	0.00	80	8.03	8.01	-80	916	-8.73%
2018/05/14	0	0.00	314	8.10	8.11	-314	958	-32.75%	大賣/鉅額交易
2018/05/11	0	0.00	88	8.14	8.11	-88	959	-9.18%
2018/05/10	0	0.00	142	8.09	8.09	-142	964	-14.73%	大賣/鉅額交易
2018/05/09	0	0.00	102	8.09	8.09	-102	965	-10.57%	大賣/鉅額交易
2018/05/07	28	8.08	0	0.00	8.07	28	979	2.86%
2018/05/04	12	8.07	0	0.00	8.06	12	984	1.22%
2018/04/27	9	8.11	0	0.00	8.12	9	1,002	0.90%
2018/04/26	0	0.00	6	8.23	8.12	-6	1,009	-0.59%
2018/04/25	0	0.00	13	8.22	8.16	-13	1,017	-1.28%
2018/04/24	1	8.25	48	8.24	8.20	-47	1,019	-4.61%
2018/04/20	43	8.55	0	0.00	8.55	43	1,016	4.23%
2018/04/19	27	8.59	0	0.00	8.57	27	1,022	2.64%
2018/04/18	4	8.56	0	0.00	8.61	4	1,026	0.39%
2018/04/17	21	8.67	0	0.00	8.61	21	1,028	2.04%
2018/04/16	76	8.73	0	0.00	8.75	76	1,047	7.25%
2018/04/13	148	8.75	0	0.00	8.75	148	1,055	14.02%	大買/鉅額交易
2018/04/12	71	8.81	0	0.00	8.78	71	1,069	6.64%
2018/04/11	91	8.86	3	9.02	8.94	88	1,068	8.23%
2018/04/10	10	8.88	19	9.06	9.01	-9	1,053	-0.85%
2018/04/09	4	8.76	6	8.78	8.74	-2	1,023	-0.20%
2018/04/03	3	8.44	0	0.00	8.48	3	1,001	0.30%
2018/04/02	44	8.54	0	0.00	8.52	44	1,010	4.35%
2018/03/29	25	8.64	0	0.00	8.61	25	1,024	2.44%
2018/03/23	16	8.73	0	0.00	8.70	16	1,090	1.47%
2018/03/22	23	9.02	0	0.00	8.90	23	1,101	2.09%
2018/03/21	20	9.11	0	0.00	9.10	20	1,103	1.81%
2018/03/20	5	8.91	12	9.30	9.28	-7	1,100	-0.64%
2018/03/19	32	8.95	0	0.00	8.99	32	1,070	2.99%
2018/03/16	66	8.98	0	0.00	8.97	66	1,078	6.12%
2018/03/15	91	8.88	0	0.00	8.90	91	1,064	8.55%
2018/03/14	36	8.86	0	0.00	8.88	36	1,071	3.36%
2018/03/13	10	8.89	0	0.00	8.90	10	1,080	0.93%
2018/03/12	43	8.86	0	0.00	8.80	43	1,081	3.97%
2018/03/09	58	8.89	0	0.00	8.92	58	1,099	5.27%
2018/03/08	6	8.81	0	0.00	8.80	6	1,109	0.54%
2018/03/06	14	8.62	0	0.00	8.69	14	1,206	1.16%
2018/03/01	5	8.82	5	8.83	8.83	0	1,597	0.00%
2018/02/26	0	0.00	10	8.83	8.95	-10	1,746	-0.57%
2018/02/23	22	8.74	2	8.73	8.73	20	1,824	1.10%
2018/02/22	43	8.64	0	0.00	8.72	43	2,088	2.06%
2018/02/21	3	8.31	0	0.00	8.32	3	2,255	0.13%
2018/02/12	50	8.24	0	0.00	8.20	50	2,261	2.21%
2018/02/07	41	8.50	0	0.00	8.33	41	2,257	1.82%
2018/02/06	57	8.60	0	0.00	8.12	57	2,279	2.50%
2018/02/05	17	8.98	0	0.00	9.02	17	2,231	0.76%
2018/02/02	10	9.06	0	0.00	9.11	10	2,229	0.45%
2018/02/01	0	0.00	2	9.10	9.10	-2	2,227	-0.09%
2018/01/30	0	0.00	3	9.15	9.17	-3	2,225	-0.13%
2018/01/29	0	0.00	3.1	9.18	9.20	-3.1	2,228	-0.14%
2018/01/25	0	0.00	11	9.34	9.30	-11	2,244	-0.49%
2018/01/24	5	9.25	0	0.00	9.24	5	2,274	0.22%
2018/01/23	12	9.14	0	0.00	9.14	12	2,276	0.53%
2018/01/19	11	9.19	0	0.00	9.19	11	2,298	0.48%
2018/01/18	11	9.30	0	0.00	9.28	11	2,288	0.48%
2018/01/17	12	9.18	0	0.00	9.28	12	2,282	0.53%
2018/01/16	16	9.17	0	0.00	9.18	16	2,276	0.70%
2018/01/15	18	9.18	5	9.20	9.18	13	2,269	0.57%
2018/01/12	14	9.21	1	9.23	9.20	13	2,258	0.58%
2018/01/11	57	9.16	1	9.30	9.30	56	2,250	2.49%
2018/01/10	26	9.27	1	9.19	9.19	25	2,243	1.11%
2018/01/09	55	9.38	0	0.00	9.35	55	2,223	2.47%
2018/01/08	37	9.44	0	0.00	9.45	37	2,226	1.66%
2018/01/05	16	9.40	0	0.00	9.39	16	2,207	0.72%
2018/01/04	4	9.42	10	9.45	9.43	-6	2,199	-0.27%
2018/01/03	46	9.39	0	0.00	9.37	46	2,195	2.10%
2018/01/02	27	9.38	0	0.00	9.38	27	2,191	1.23%