華泰 (2329)-元富-緯城券商分點個股進出

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
60.9
漲跌
▼0.8
漲幅
-1.30%
成交量
6,635張
產業
上市半導體類股
616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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/06	9	61.36	3	61.18	60.90	6	33,190	0.02%
2024/05/03	6	62.83	4	61.70	61.70	2	33,592	0.01%
2024/05/02	6	61.98	3	62.87	62.80	3	34,018	0.01%
2024/04/30	7	64.04	14	64.21	64.10	-7	34,288	-0.02%
2024/04/29	24	64.70	19	64.86	64.70	5	34,831	0.01%
2024/04/26	30	63.41	9	63.53	62.90	21	36,360	0.06%
2024/04/25	18	62.02	12	62.52	62.60	6	37,672	0.02%
2024/04/24	10.2	62.33	14	62.50	62.50	-3.8	38,074	-0.01%
2024/04/23	3	59.47	1	59.40	60.10	2	38,862	0.01%
2024/04/22	40	60.54	2.7	59.08	58.40	37.3	39,794	0.09%
2024/04/19	7	65.89	4	65.00	64.60	3	39,505	0.01%
2024/04/18	28	68.36	13	68.86	67.60	15	39,578	0.04%
2024/04/17	4	69.50	27.6	69.14	70.10	-23.6	39,749	-0.06%
2024/04/16	10.5	64.73	6	64.88	63.80	4.5	39,760	0.01%
2024/04/15	4	67.70	10.2	67.85	68.70	-6.2	39,849	-0.02%
2024/04/12	13.1	68.19	3	68.23	67.70	10.1	39,702	0.03%
2024/04/11	11.1	69.92	18	69.97	69.20	-6.9	39,507	-0.02%
2024/04/10	19	69.45	36	67.53	69.70	-17	38,744	-0.04%
2024/04/09	21	65.52	12	64.94	64.80	9	37,946	0.02%
2024/04/08	8	66.21	7.6	66.33	66.30	0.4	37,819	0.00%
2024/04/03	4	64.58	13.1	65.57	65.20	-9.1	37,746	-0.02%
2024/04/02	4	65.55	7	65.87	65.50	-3	37,755	-0.01%
2024/04/01	2	66.90	3	66.77	66.10	-1	37,832	0.00%
2024/03/29	5	65.52	3	65.90	65.60	2	37,807	0.01%
2024/03/28	3	65.90	3	65.53	65.40	0	37,812	0.00%
2024/03/27	1	65.80	2	66.20	66.40	-1	37,778	0.00%
2024/03/26	10	66.92	8	66.44	65.90	2	37,839	0.01%
2024/03/25	5	68.68	7	68.39	68.20	-2	37,583	-0.01%
2024/03/22	4	69.20	6	70.12	68.70	-2	37,745	-0.01%
2024/03/21	13	69.28	3.2	69.07	68.60	9.9	37,517	0.03%
2024/03/20	9	69.03	10	69.37	69.20	-1	37,717	0.00%
2024/03/19	16.3	69.08	11.1	69.31	68.60	5.2	37,982	0.01%
2024/03/18	26.1	68.72	30	68.58	71.00	-3.9	37,687	-0.01%
2024/03/15	8	65.18	5.5	65.55	65.00	2.5	37,075	0.01%
2024/03/14	7	65.27	8.7	65.30	64.90	-1.7	37,195	0.00%
2024/03/13	15	66.57	17	67.18	66.20	-2	37,689	-0.01%
2024/03/12	9	67.97	10.1	67.92	67.80	-1.1	37,976	0.00%
2024/03/11	12	68.00	8.1	68.24	68.00	4	38,606	0.01%
2024/03/08	103.1	68.04	22.3	68.54	67.30	80.8	39,814	0.20%	大買/
2024/03/07	51	68.73	26	68.55	68.30	25	41,145	0.06%
2024/03/06	28.2	71.17	9.2	70.94	70.10	19.1	42,862	0.04%
2024/03/05	20	71.77	16.1	71.90	71.40	3.9	45,935	0.01%
2024/03/04	28.1	72.33	14	72.41	71.00	14.1	47,851	0.03%
2024/03/01	19.1	72.43	13.1	72.14	71.40	5.9	49,003	0.01%
2024/02/29	31.2	72.59	22.1	73.12	72.40	9.1	48,764	0.02%
2024/02/27	34.2	72.66	9	72.23	71.90	25.1	48,072	0.05%
2024/02/26	37.2	74.96	17	75.35	74.20	20.2	47,394	0.04%
2024/02/23	85.1	80.99	26.2	84.92	77.10	58.9	46,942	0.13%
2024/02/22	63.6	85.50	23.1	84.24	82.80	40.5	44,967	0.09%
2024/02/21	13	80.07	60.9	79.36	81.60	-47.9	42,907	-0.11%
2024/02/20	37.2	75.07	18.4	74.67	74.20	18.8	41,744	0.04%
2024/02/19	53	73.95	43	74.31	74.90	10	42,514	0.02%
2024/02/16	10	74.68	13.5	76.43	77.40	-3.5	41,516	-0.01%
2024/02/15	13	68.09	159.4	69.75	70.40	-146.4	41,053	-0.36%	大賣/鉅額交易
2024/02/05	36.1	64.49	11.1	64.77	64.00	25	40,532	0.06%
2024/02/02	22.3	65.01	17.4	65.59	64.60	4.9	40,662	0.01%
2024/02/01	10.5	64.38	19.3	64.55	64.10	-8.8	41,656	-0.02%
2024/01/31	8.2	63.23	59.1	63.05	63.70	-50.9	43,155	-0.12%
2024/01/30	14	62.64	17	62.62	63.50	-3	42,833	-0.01%
2024/01/29	5	60.44	28.1	60.79	61.20	-23.1	42,493	-0.05%
2024/01/26	21.3	61.33	6.4	61.38	60.50	14.9	42,731	0.03%
2024/01/25	6.3	62.63	8.2	63.21	63.20	-1.9	42,491	0.00%
2024/01/24	10	62.98	9	63.01	62.70	1	42,048	0.00%
2024/01/23	16.1	62.95	8	63.18	62.70	8.1	41,855	0.02%
2024/01/22	26.4	64.06	17.6	64.42	64.40	8.8	41,336	0.02%
2024/01/19	46.7	62.01	79.1	62.68	62.20	-32.4	39,919	-0.08%
2024/01/18	15.1	60.02	20	59.42	58.90	-4.9	38,710	-0.01%
2024/01/17	40	59.75	23	60.83	59.80	17	38,324	0.04%
2024/01/16	28.1	60.30	42	60.61	60.30	-13.9	37,521	-0.04%
2024/01/15	4.1	58.10	2	57.50	57.90	2.1	36,513	0.01%
2024/01/12	29.1	57.11	17	57.08	57.40	12.1	36,359	0.03%
2024/01/11	15.2	56.93	19	57.34	57.50	-3.8	35,996	-0.01%
2024/01/10	12.6	55.14	18	55.23	55.70	-5.4	35,326	-0.02%
2024/01/09	14.5	53.73	12	53.74	53.50	2.5	34,873	0.01%
2024/01/08	5	54.04	4	53.23	53.00	1	34,613	0.00%
2024/01/05	10	53.48	13	53.00	54.20	-3	34,721	-0.01%
2024/01/04	2	53.80	5	53.00	52.50	-3	34,824	-0.01%
2024/01/02	8	53.89	4.1	54.00	54.00	3.9	35,501	0.01%
2023/12/29	1	54.00	1	54.50	54.50	0	35,582	0.00%
2023/12/28	13	54.42	13	54.96	54.20	0	35,657	0.00%
2023/12/27	23	54.84	8	54.65	54.70	15	35,887	0.04%
2023/12/26	2	55.40	12.3	55.85	55.60	-10.3	36,254	-0.03%
2023/12/25	14	55.49	2	55.45	55.10	12	36,387	0.03%
2023/12/22	7	55.70	3	55.50	55.20	4	36,387	0.01%
2023/12/21	12	55.23	7.1	55.31	55.20	4.9	36,415	0.01%
2023/12/20	8	56.78	5	56.76	56.60	3	36,337	0.01%
2023/12/19	10	56.73	42	56.14	56.40	-32	36,401	-0.09%
2023/12/18	22	58.48	22	58.72	57.60	0	36,228	0.00%
2023/12/15	58	59.64	21.3	60.27	58.50	36.7	36,250	0.10%
2023/12/14	48	61.52	21	61.36	60.60	27	35,925	0.08%
2023/12/13	9	60.49	17	60.94	61.60	-8	35,431	-0.02%
2023/12/12	18	60.84	30	61.05	60.20	-12	35,312	-0.03%
2023/12/11	13	60.83	5	61.50	60.50	8	35,038	0.02%
2023/12/08	38.4	61.92	34	60.87	60.60	4.4	34,812	0.01%
2023/12/07	9	61.62	20.1	62.22	61.50	-11.1	34,263	-0.03%
2023/12/06	24	62.79	44	63.82	62.30	-20	33,966	-0.06%
2023/12/05	168	63.72	154	63.56	63.70	14	33,394	0.04%	大買/大賣/
2023/12/04	145	65.21	136.1	65.37	64.90	8.9	32,104	0.03%	大買/大賣/
2023/12/01	205	61.79	195.5	62.04	64.00	9.5	30,362	0.03%	大買/大賣/
2023/11/30	82.2	59.56	50.2	59.40	59.30	32	28,309	0.11%
2023/11/29	9	55.18	69.2	57.70	58.30	-60.2	25,051	-0.24%
2023/11/28	7	50.33	82.2	50.82	53.00	-75.2	23,339	-0.32%
2023/11/27	18	48.41	25.2	48.41	48.25	-7.2	22,453	-0.03%
2023/11/24	10	48.22	5	47.86	47.80	5	22,408	0.02%
2023/11/22	16.2	48.58	20	48.80	49.10	-3.8	23,064	-0.02%
2023/11/21	7.5	49.20	7.1	49.39	48.85	0.4	23,155	0.00%
2023/11/20	8	48.95	89	49.00	49.05	-81	23,552	-0.34%
2023/11/17	12	48.25	15.1	48.23	48.60	-3.1	23,882	-0.01%
2023/11/16	34.2	48.87	34.4	50.33	47.60	-0.2	23,936	0.00%
2023/11/15	8	49.48	23.4	50.16	48.90	-15.4	22,601	-0.07%
2023/11/14	12	48.62	14.1	48.65	48.40	-2.1	23,267	-0.01%
2023/11/13	14	47.71	9	47.71	47.80	5	23,355	0.02%
2023/11/10	21.1	46.48	44.1	46.24	47.10	-23	23,826	-0.10%
2023/11/09	25.2	47.01	9	47.06	46.40	16.2	23,355	0.07%
2023/11/08	36.3	47.31	41.6	47.90	49.00	-5.4	21,885	-0.02%
2023/11/07	3	44.30	12.4	44.49	44.55	-9.4	20,088	-0.05%
2023/11/06	16.1	44.40	7	44.41	44.35	9.1	20,325	0.04%
2023/11/03	3	44.78	23	44.79	44.15	-20	20,374	-0.10%
2023/11/02	5	43.45	31	43.62	43.55	-26	20,298	-0.13%
2023/11/01	2	41.85	1.2	41.67	42.05	0.8	20,381	0.00%
2023/10/31	3.1	41.83	1.1	43.41	41.40	2	20,638	0.01%
2023/10/30	0	0.00	9	43.06	43.15	-9	20,820	-0.04%
2023/10/27	22.2	43.17	6	43.68	42.60	16.2	21,039	0.08%
2023/10/26	10	43.45	23	43.57	43.40	-13	23,202	-0.06%
2023/10/25	16	43.18	4	42.91	42.50	12	25,412	0.05%
2023/10/24	7	42.94	11	43.07	43.40	-4	26,472	-0.02%
2023/10/23	1	42.65	5.2	42.37	42.25	-4.2	28,862	-0.01%
2023/10/20	6	41.02	6	41.39	41.65	0	29,178	0.00%
2023/10/19	0	0.00	3	41.35	41.35	-3	30,498	-0.01%
2023/10/18	20	41.57	23	41.91	41.40	-3	31,343	-0.01%
2023/10/17	9	43.12	8	43.12	42.55	1	31,695	0.00%
2023/10/16	18.1	42.08	12	42.45	42.60	6.1	32,822	0.02%
2023/10/13	10	43.96	0	0.00	43.30	10	34,618	0.03%
2023/10/12	7	44.09	13	44.38	44.20	-6	35,274	-0.02%
2023/10/11	11.3	44.44	21	43.67	43.50	-9.7	35,856	-0.03%
2023/10/06	31	44.27	6	44.19	43.70	25	36,649	0.07%
2023/10/05	8	43.74	18	43.72	43.20	-10	36,354	-0.03%
2023/10/04	15	42.94	5	42.97	43.00	10	36,541	0.03%
2023/10/03	20	43.90	25	44.03	43.70	-5	36,799	-0.01%
2023/10/02	16	43.84	23.1	43.71	43.65	-7.1	36,713	-0.02%
2023/09/28	15	41.91	16	42.15	42.00	-1	36,905	0.00%
2023/09/27	4.1	40.87	4	41.30	41.30	0.1	37,408	0.00%
2023/09/26	3	41.85	1	41.90	41.00	2	37,954	0.01%
2023/09/25	18	41.54	4	41.58	41.55	14	38,175	0.04%
2023/09/22	11	41.34	2	41.50	41.75	9	38,225	0.02%
2023/09/21	7.1	40.38	6	40.73	40.75	1.1	38,127	0.00%
2023/09/20	13	41.69	6	42.17	41.40	7	38,057	0.02%
2023/09/19	12	41.67	11.1	41.99	41.55	0.9	37,914	0.00%
2023/09/18	17.1	41.73	14	41.71	41.65	3.1	37,833	0.01%
2023/09/15	9	42.18	12.1	42.46	42.80	-3.1	37,744	-0.01%
2023/09/14	8	42.55	9	42.52	42.45	-1	37,609	0.00%
2023/09/13	9.1	41.63	11	41.59	41.75	-1.9	37,516	-0.01%
2023/09/12	16.3	42.52	26.1	41.86	41.80	-9.8	37,445	-0.03%
2023/09/11	25.1	42.84	16	42.15	42.45	9.1	37,416	0.02%
2023/09/08	23.1	45.00	12	44.51	44.25	11.1	37,217	0.03%
2023/09/07	25	45.79	4	45.84	45.90	21	37,063	0.06%
2023/09/06	8.1	45.92	24	45.62	45.35	-15.9	36,937	-0.04%
2023/09/05	3	44.53	12	45.14	45.05	-9	36,983	-0.02%
2023/09/04	15	44.42	24	44.01	44.25	-9	36,919	-0.02%
2023/09/01	13.4	46.10	19	45.60	45.00	-5.6	36,767	-0.02%
2023/08/31	14	45.56	17	46.41	47.30	-3	36,176	-0.01%
2023/08/30	17	44.89	23	45.18	44.90	-6	35,617	-0.02%
2023/08/29	12	44.50	23	44.46	44.25	-11	35,377	-0.03%
2023/08/28	22.1	43.65	36	43.21	43.35	-13.9	35,034	-0.04%
2023/08/25	14.1	45.38	8	45.50	44.85	6.1	34,620	0.02%
2023/08/24	37	47.65	27	47.48	45.85	10	34,453	0.03%
2023/08/23	35.3	45.75	15	45.73	45.95	20.3	33,826	0.06%
2023/08/22	54	47.54	19	47.34	46.65	35	33,226	0.11%
2023/08/21	33.3	47.05	40.2	46.77	46.20	-6.9	32,652	-0.02%
2023/08/18	56.1	49.25	42.5	49.30	47.40	13.7	32,034	0.04%
2023/08/17	38.2	47.85	20	47.84	48.05	18.2	30,405	0.06%
2023/08/16	34.7	47.90	25	48.40	48.90	9.7	29,604	0.03%
2023/08/15	11	45.78	11	46.30	46.80	0	28,593	0.00%
2023/08/14	14	45.53	6.1	45.30	45.25	7.9	28,431	0.03%
2023/08/11	4.2	44.85	1	45.40	45.40	3.2	28,255	0.01%
2023/08/10	11.2	44.74	8	44.08	43.80	3.2	28,089	0.01%
2023/08/09	16.2	48.56	5	48.61	48.10	11.2	27,736	0.04%
2023/08/08	47	50.35	19	50.24	50.60	28	27,426	0.10%
2023/08/07	17.3	48.42	39.1	48.53	49.15	-21.8	27,056	-0.08%
2023/08/04	18.1	45.80	13	46.05	47.00	5.1	26,718	0.02%
2023/08/02	20	42.90	17	43.01	43.20	3	26,388	0.01%
2023/08/01	12	45.53	8.5	45.04	45.60	3.5	26,018	0.01%
2023/07/31	98.4	48.09	136	47.50	44.95	-37.6	25,697	-0.15%	大賣/
2023/07/28	112	46.38	58	46.86	48.20	54	23,253	0.23%	大買/
2023/07/27	5	42.78	28.8	43.41	43.85	-23.8	20,763	-0.11%
2023/07/26	97.6	40.58	93.8	41.17	39.90	3.8	19,539	0.02%
2023/07/25	5	38.89	8.1	38.90	39.05	-3.1	16,965	-0.02%
2023/07/24	47.2	34.45	52.2	34.51	35.50	-5	16,570	-0.03%
2023/07/21	16.3	31.80	31	31.81	32.30	-14.7	15,148	-0.10%
2023/07/20	52	30.70	21	30.89	30.70	31	14,276	0.22%
2023/07/19	88	31.45	16	31.29	30.80	72	13,783	0.52%
2023/07/18	52	32.04	81	32.81	33.25	-29	12,585	-0.23%
2023/07/17	23	29.85	9.4	30.06	30.25	13.6	10,657	0.13%
2023/07/14	42.2	29.87	22	29.84	30.45	20.2	9,851	0.21%
2023/07/13	29	29.52	39	29.46	29.00	-10	9,083	-0.11%
2023/07/12	3	27.88	1	28.10	28.10	2	8,336	0.02%
2023/07/11	1	28.00	12	28.18	28.00	-11	8,194	-0.13%
2023/07/10	9	27.75	37	27.52	27.65	-28	8,027	-0.35%
2023/07/07	3	26.70	16	26.93	26.60	-13	8,024	-0.16%
2023/07/06	56	28.05	15	27.79	27.50	41	7,774	0.53%
2023/07/05	9	27.39	66.1	27.37	27.55	-57.1	7,076	-0.81%
2023/07/04	11	25.81	36	25.98	25.90	-25	6,408	-0.39%
2023/07/03	18	24.50	25	23.99	24.30	-7	5,833	-0.12%
2023/06/30	0	0.00	1	22.95	23.00	-1	5,504	-0.02%
2023/06/29	6	21.98	19	22.19	22.50	-13	5,433	-0.24%
2023/06/28	10	22.80	3.1	22.90	22.80	6.9	5,557	0.12%
2023/06/27	3	22.75	3.8	22.86	22.75	-0.8	5,579	-0.01%
2023/06/26	4	22.88	6	22.85	22.80	-2	5,702	-0.04%
2023/06/21	0	0.00	10	23.30	23.45	-10	5,727	-0.17%
2023/06/20	0	0.00	13	23.23	23.20	-13	5,728	-0.23%
2023/06/19	0	0.00	2	23.30	23.25	-2	5,695	-0.04%
2023/06/16	11	23.68	13	23.25	23.15	-2	5,648	-0.04%
2023/06/15	4	23.98	3	24.40	23.90	1	5,535	0.02%
2023/06/14	29	23.86	31.7	24.08	24.20	-2.7	5,410	-0.05%
2023/06/13	0	0.00	3	23.43	23.30	-3	5,251	-0.06%
2023/06/12	1	23.20	1	23.00	22.95	0	5,123	0.00%
2023/06/09	25	22.95	29	23.08	23.00	-4	5,023	-0.08%
2023/06/08	20	22.33	34	22.38	22.50	-14	4,730	-0.30%
2023/06/07	3	22.07	44	22.06	22.05	-41	4,611	-0.89%
2023/06/06	21	21.75	26	21.78	21.90	-5	4,569	-0.11%
2023/06/05	6	21.33	81	21.64	21.65	-75	4,642	-1.62%
2023/06/02	20	21.08	11	21.29	21.10	9	4,455	0.20%
2023/06/01	10	21.04	7	21.19	20.95	3	4,403	0.07%
2023/05/31	5	21.01	8	21.09	21.15	-3	4,377	-0.07%
2023/05/30	13	21.06	13	21.01	20.70	0	4,251	0.00%
2023/05/29	8	20.75	6	20.22	20.55	2	4,031	0.05%
2023/05/26	0	0.00	10	19.55	19.80	-10	3,892	-0.26%
2023/05/25	5	19.47	5	19.35	19.40	0	3,911	0.00%
2023/05/23	10	19.60	0	0.00	19.50	10	3,960	0.25%
2023/05/18	0	0.00	3	19.35	19.25	-3	4,240	-0.07%
2023/05/16	0	0.00	1	19.10	19.00	-1	4,242	-0.02%
2023/05/15	0	0.00	1	18.70	18.65	-1	4,242	-0.02%
2023/05/12	3	19.05	1	19.00	18.80	2	4,260	0.05%
2023/05/11	3	19.05	1	19.00	18.80	2	4,278	0.05%
2023/05/09	0	0.00	2	19.45	19.40	-2	4,290	-0.05%
2023/05/08	3	19.70	0	0.00	19.50	3	4,326	0.07%
2023/05/04	2	19.35	2	19.20	19.20	0	4,823	0.00%
2023/05/02	0	0.00	1	19.60	19.60	-1	4,937	-0.02%
2023/04/27	2	19.35	2	19.53	19.45	0	4,925	0.00%
2023/04/25	3	19.83	0	0.00	19.75	3	4,886	0.06%
2023/04/24	0.1	20.35	1	20.30	20.20	-0.9	4,843	-0.02%
2023/04/21	15	20.41	1	20.55	20.30	14	4,835	0.29%
2023/04/20	2	21.15	0	0.00	20.85	2	4,793	0.04%
2023/04/19	0	0.00	1	21.40	21.30	-1	4,767	-0.02%
2023/04/18	6	21.62	23	21.59	21.50	-17	4,745	-0.36%
2023/04/17	14	22.21	4	21.85	22.00	10	4,654	0.21%
2023/04/14	2	21.15	2	21.40	21.15	0	4,295	0.00%
2023/04/13	17	21.49	26	21.63	21.50	-9	4,222	-0.21%
2023/04/12	19	22.02	20	21.60	22.35	-1	4,060	-0.02%
2023/04/11	1	20.55	1	20.65	20.50	0	3,660	0.00%
2023/04/10	0	0.00	3	20.52	20.50	-3	3,655	-0.08%
2023/04/07	5	21.22	0	0.00	20.70	5	3,632	0.14%
2023/04/06	0	0.00	25	20.86	21.00	-25	3,597	-0.69%
2023/03/31	0	0.00	40	20.83	20.55	-40	3,551	-1.13%
2023/03/30	1	20.55	0	0.00	20.50	1	3,523	0.03%
2023/03/29	51	20.82	7.2	21.00	20.65	43.8	3,476	1.26%
2023/03/27	38	20.72	84	20.72	20.90	-46	3,200	-1.44%
2023/03/24	11	20.30	20	20.36	20.20	-9	3,048	-0.30%
2023/03/23	12	20.02	2	20.00	20.10	10	2,977	0.34%
2023/03/22	3	19.85	3	19.95	19.75	0	2,936	0.00%
2023/03/20	5	19.63	5	19.75	19.65	0	2,959	0.00%
2023/03/17	2	19.65	0.1	19.70	19.75	1.9	3,004	0.06%
2023/03/16	5	19.63	5	19.55	19.45	0	3,129	0.00%
2023/03/10	16.3	20.20	0	0.00	20.30	16.3	3,243	0.50%
2023/03/09	23.3	20.87	17	20.94	20.95	6.3	3,258	0.19%
2023/03/08	29.4	20.67	17	20.85	21.00	12.4	3,202	0.39%
2023/03/07	35	20.26	7	20.21	20.35	28	3,044	0.92%
2023/03/06	3	20.10	2	20.25	20.00	1	3,009	0.03%
2023/03/03	13	20.16	13	20.04	20.05	0	2,986	0.00%
2023/03/01	1	19.80	0	0.00	19.85	1	3,012	0.03%
2023/02/24	16	20.02	3	20.05	19.65	13	2,970	0.44%
2023/02/23	7	19.64	7	19.77	19.90	0	2,938	0.00%
2023/02/21	3	19.80	3	19.83	19.55	0	2,966	0.00%
2023/02/20	6	19.83	4	19.88	19.90	2	3,043	0.07%
2023/02/17	3	20.00	3	19.98	20.00	0	3,226	0.00%
2023/02/16	0	0.00	3	19.53	19.55	-3	3,076	-0.10%
2023/02/15	1	19.00	0	0.00	19.00	1	3,053	0.03%
2023/02/14	0	0.00	11	19.06	19.05	-11	3,063	-0.36%
2023/02/13	0	0.00	1	19.05	19.00	-1	3,074	-0.03%
2023/02/10	2	19.15	0	0.00	19.10	2	3,088	0.06%
2023/02/08	0	0.00	1	19.65	19.55	-1	3,110	-0.03%
2023/02/06	3	19.40	3	19.55	19.65	0	3,110	0.00%
2023/02/03	5	19.75	6	19.89	19.80	-1	3,090	-0.03%
2023/02/02	29	19.87	39	19.67	20.10	-10	3,004	-0.33%
2023/02/01	6	18.80	8	18.77	18.85	-2	2,602	-0.08%
2023/01/31	1	18.45	0	0.00	18.60	1	2,511	0.04%
2023/01/12	3	18.20	3	18.35	18.00	0	2,459	0.00%
2023/01/10	0	0.00	3	18.10	18.15	-3	2,461	-0.12%
2023/01/06	1	18.10	0	0.00	18.05	1	2,485	0.04%
2023/01/04	0	0.00	10.1	17.80	17.60	-10.1	2,504	-0.40%
2022/12/30	3	17.95	3	18.05	17.55	0	2,539	0.00%
2022/12/28	11	17.51	1	17.80	17.40	10	2,548	0.39%
2022/12/27	0	17.95	0	0.00	17.85	0	2,564	0.00%
2022/12/21	2	17.55	2	17.65	17.55	0	2,629	0.00%
2022/12/20	1	17.50	0	0.00	17.35	1	2,631	0.04%
2022/12/19	0	0.00	1.1	18.15	18.05	-1.1	2,641	-0.04%
2022/12/09	6	18.68	1	18.95	18.55	5	2,660	0.19%
2022/12/08	1.1	18.42	2	19.25	19.00	-0.9	2,651	-0.03%
2022/12/07	2	18.50	3	18.58	18.30	-1	2,518	-0.04%
2022/12/06	4	18.95	3	19.12	18.70	1	2,504	0.04%
2022/12/02	9	19.12	7	19.01	19.05	2	2,456	0.08%
2022/12/01	3	18.90	7.1	19.05	18.80	-4.1	2,420	-0.17%
2022/11/30	2	18.60	0	0.00	18.70	2	2,374	0.08%
2022/11/29	2	18.35	2	18.45	18.55	0	2,410	0.00%
2022/11/25	2	18.70	4	18.60	18.50	-2	2,437	-0.08%
2022/11/24	7	18.83	3	19.10	18.70	4	2,438	0.16%
2022/11/23	3	19.05	13.1	18.98	19.05	-10.1	2,413	-0.42%
2022/11/22	3	18.55	3	18.53	18.55	0	2,353	0.00%
2022/11/21	5	18.70	5	18.76	18.50	0	2,510	0.00%
2022/11/18	4	18.88	4	19.00	18.55	0	2,545	0.00%
2022/11/17	4	18.58	2.1	18.65	18.70	1.9	2,492	0.08%
2022/11/16	3	18.50	1.1	18.49	18.55	1.9	2,530	0.07%
2022/11/15	11.2	18.29	14.1	18.26	18.85	-2.9	2,478	-0.12%
2022/11/14	4	17.70	0	0.00	17.70	4	2,369	0.17%
2022/11/11	0.1	17.60	1	17.75	17.75	-0.9	2,440	-0.04%
2022/11/07	0.1	17.35	0	0.00	17.30	0.1	2,897	0.00%
2022/11/04	0.1	17.35	0	0.00	17.20	0.1	2,971	0.00%
2022/11/03	2	17.20	0	0.00	17.25	2	2,930	0.07%
2022/11/02	3	16.73	3	16.72	16.70	0	2,904	0.00%
2022/11/01	1	16.50	10	16.50	16.60	-9	2,923	-0.31%
2022/10/31	0	0.00	16	16.20	16.20	-16	3,047	-0.52%
2022/10/28	10	15.70	0	0.00	15.70	10	3,114	0.32%
2022/10/26	0	0.00	30	15.80	15.55	-30	3,179	-0.94%
2022/10/25	3	15.85	3	15.95	15.60	0	3,201	0.00%
2022/10/19	3	15.95	4	15.94	15.75	-1	3,286	-0.03%
2022/10/18	3	15.85	3	15.75	15.90	0	3,289	0.00%
2022/10/17	3	15.03	2	15.35	15.65	1	3,304	0.03%
2022/10/14	31	15.60	4	15.50	15.70	27	3,343	0.81%
2022/10/13	6.7	15.19	2	14.75	14.70	4.7	3,378	0.14%
2022/10/12	2	15.85	2	16.00	15.80	0	3,356	0.00%
2022/10/11	4	16.25	4	16.00	15.90	0	3,361	0.00%
2022/10/07	3	17.20	5	17.07	17.00	-2	3,350	-0.06%
2022/10/06	0	0.00	30	16.90	17.10	-30	3,342	-0.90%
2022/10/05	1	17.15	1	17.20	17.10	0	3,339	0.00%
2022/10/04	33	16.83	3	16.70	16.85	30	3,317	0.90%
2022/10/03	1	16.40	1	16.40	16.35	0	3,300	0.00%
2022/09/30	3	15.90	2	16.00	16.30	1	3,309	0.03%
2022/09/29	0	0.00	15	15.80	15.90	-15	3,296	-0.46%
2022/09/28	1	16.05	2	15.98	15.40	-1	3,298	-0.03%
2022/09/27	5	16.06	8	16.26	16.30	-3	3,292	-0.09%
2022/09/26	9	16.43	8	16.15	15.90	1	3,302	0.03%
2022/09/23	5	17.40	7	17.39	17.10	-2	3,315	-0.06%
2022/09/21	0	0.00	1	17.15	17.10	-1	3,337	-0.03%
2022/09/16	3	17.90	3.2	17.98	17.75	-0.2	3,338	-0.01%
2022/09/15	1	17.80	0	0.00	17.80	1	3,348	0.03%
2022/09/13	1	17.95	1	17.85	17.85	0	3,350	0.00%
2022/09/12	5	17.85	30	17.82	17.75	-25	3,389	-0.74%
2022/09/08	30	17.54	0	0.00	17.80	30	3,423	0.88%
2022/09/07	5	16.98	5	17.18	17.15	0	3,413	0.00%
2022/09/05	0	0.00	30	17.81	17.70	-30	3,407	-0.88%
2022/09/02	32	18.45	0	0.00	18.20	32	3,390	0.94%
2022/08/31	3	18.40	3	18.40	18.60	0	3,375	0.00%
2022/08/30	1	18.55	0	0.00	18.45	1	3,360	0.03%
2022/08/29	9	18.38	2	18.35	18.30	7	3,335	0.21%
2022/08/26	5	19.24	1	18.95	19.10	4	3,304	0.12%
2022/08/25	3	18.75	4	18.64	18.75	-1	3,157	-0.03%
2022/08/24	6	18.53	0	0.00	18.45	6	3,140	0.19%
2022/08/23	0	0.00	6	18.38	18.45	-6	3,237	-0.19%
2022/08/22	5	18.85	0	0.00	18.80	5	3,290	0.15%
2022/08/19	23	18.72	8	18.77	18.80	15	3,341	0.45%
2022/08/18	9	18.28	25	18.29	18.50	-16	3,220	-0.50%
2022/08/17	14	18.11	9	18.06	18.25	5	3,128	0.16%
2022/08/16	2	17.73	7	17.64	17.75	-5	2,945	-0.17%
2022/08/15	14	17.31	0	0.00	17.50	14	2,815	0.50%
2022/08/12	10	17.30	4	17.28	17.10	6	2,756	0.22%
2022/08/11	8	16.79	13	16.25	16.85	-5	2,625	-0.19%
2022/08/10	0	0.00	5	15.95	15.95	-5	2,589	-0.19%
2022/08/09	2	16.05	2	16.05	16.00	0	2,649	0.00%
2022/08/08	7	16.08	10	16.09	16.20	-3	2,689	-0.11%
2022/08/05	19	16.51	0	0.00	16.25	19	2,775	0.68%
2022/08/04	12	16.18	12	16.20	16.20	0	2,683	0.00%
2022/08/03	2	15.85	2	16.00	15.70	0	2,654	0.00%
2022/08/02	1	15.85	1	15.80	15.90	0	2,634	0.00%
2022/08/01	3	16.35	3	16.30	16.25	0	2,634	0.00%
2022/07/29	0	0.00	30	16.30	16.40	-30	2,662	-1.13%
2022/07/28	0	0.00	41	16.00	15.95	-41	2,638	-1.55%
2022/07/27	1	15.40	2	15.45	15.80	-1	2,603	-0.04%
2022/07/26	6	15.35	6	15.20	15.15	0	2,596	0.00%
2022/07/25	2	15.75	2	15.70	15.60	0	2,603	0.00%
2022/07/22	1	15.95	0	0.00	15.95	1	2,605	0.04%
2022/07/21	0	0.00	60	15.90	15.90	-60	2,630	-2.28%
2022/07/20	0	0.00	10	16.85	16.50	-10	2,594	-0.39%
2022/07/18	0	0.00	11	16.49	16.60	-11	2,561	-0.43%
2022/07/15	5	16.10	6	16.24	16.15	-1	2,547	-0.04%
2022/07/14	1	16.05	30	16.10	16.10	-29	2,543	-1.14%
2022/07/13	0	0.00	43	15.75	15.65	-43	2,542	-1.69%
2022/07/12	5	15.55	5	15.25	15.25	0	2,558	0.00%
2022/07/11	0	15.95	0	0.00	16.00	0	2,575	0.00%
2022/07/08	0	0.00	1	16.05	16.05	-1	2,580	-0.04%
2022/07/06	80	15.32	1	15.00	15.00	79	2,566	3.08%
2022/07/05	26	15.45	5	15.75	15.70	21	2,569	0.82%
2022/07/04	0	0.00	30	15.50	15.25	-30	2,572	-1.17%
2022/07/01	1	16.15	6	15.59	15.30	-5	2,570	-0.19%
2022/06/30	21	16.61	5	16.17	16.05	16	2,536	0.63%
2022/06/29	45	16.91	5	17.20	17.10	40	2,499	1.60%
2022/06/28	2	17.25	2	17.25	17.20	0	2,495	0.00%
2022/06/27	5	17.40	25	17.59	17.60	-20	2,499	-0.80%
2022/06/24	5	17.15	5	17.25	17.10	0	2,488	0.00%
2022/06/23	20	16.90	0	0.00	16.80	20	2,483	0.81%
2022/06/22	36	17.35	46	17.16	17.00	-10	2,467	-0.41%
2022/06/21	5	17.75	2	17.60	17.75	3	2,449	0.12%
2022/06/20	10	17.73	168	17.11	17.00	-158	2,451	-6.45%	大賣/鉅額交易
2022/06/17	7	18.15	17	17.95	17.80	-10	2,430	-0.41%
2022/06/16	0	0.00	4	18.95	18.50	-4	2,392	-0.17%
2022/06/14	3	19.00	3	19.08	19.05	0	2,404	0.00%
2022/06/09	0	0.00	2	20.55	20.60	-2	2,374	-0.08%
2022/06/06	13	20.86	3	21.15	20.85	10	2,393	0.42%
2022/06/02	30	21.10	8	21.23	21.10	22	2,449	0.90%
2022/06/01	40	21.05	0	0.00	21.05	40	2,476	1.62%
2022/05/31	16.8	21.39	11	21.40	21.30	5.8	2,446	0.24%
2022/05/30	13.2	20.94	30	20.95	21.15	-16.8	2,343	-0.72%
2022/05/27	15	20.70	130	20.50	20.65	-115	2,236	-5.14%	大賣/鉅額交易
2022/05/26	1	20.30	1	20.40	20.00	0	2,153	0.00%
2022/05/24	0	0.00	1	20.10	19.95	-1	2,229	-0.04%
2022/05/23	2	20.40	20	20.44	20.25	-18	2,221	-0.81%
2022/05/19	4	20.10	4	20.16	20.65	0	2,222	0.00%
2022/05/18	1	20.50	3	20.70	20.40	-2	2,193	-0.09%
2022/05/17	3	20.20	51	20.56	20.65	-48	2,167	-2.22%
2022/05/16	42	20.10	0	0.00	20.00	42	2,114	1.99%
2022/05/13	0	0.00	1	20.05	20.10	-1	2,068	-0.05%
2022/05/12	1	19.55	0	0.00	19.70	1	1,991	0.05%
2022/05/10	0	0.00	1	19.00	19.75	-1	1,951	-0.05%
2022/04/29	0	0.00	30	19.50	19.25	-30	2,008	-1.49%
2022/04/28	2	18.60	2	18.90	18.75	0	2,024	0.00%
2022/04/27	10	18.29	29	18.72	18.70	-19	2,042	-0.93%
2022/04/26	5	19.05	8	19.06	18.95	-3	2,014	-0.15%
2022/04/25	9	18.99	9	18.70	18.65	0	2,092	0.00%
2022/04/21	5	20.20	7	20.21	20.00	-2	2,135	-0.09%
2022/04/20	5	20.10	5	20.05	20.10	0	2,148	0.00%
2022/04/18	5	19.80	5	19.91	19.70	0	2,256	0.00%
2022/04/15	1	20.05	0	0.00	19.95	1	2,276	0.04%
2022/04/13	4	20.36	4	20.55	20.70	0	2,392	0.00%
2022/04/12	10	20.23	11	20.44	20.20	-1	2,452	-0.04%
2022/04/11	24	20.78	0	0.00	20.45	24	2,480	0.97%
2022/04/07	40	21.16	0	0.00	21.00	40	2,695	1.48%
2022/04/06	66	21.77	5	21.75	21.70	61	2,729	2.24%
2022/04/01	50	22.22	0	0.00	22.30	50	2,800	1.79%
2022/03/31	20	22.45	5	22.55	22.45	15	2,905	0.52%
2022/03/30	0	0.00	20	23.10	22.75	-20	3,446	-0.58%
2022/03/24	6	22.53	0	0.00	22.80	6	3,678	0.16%
2022/03/22	0	0.00	63	22.85	22.95	-63	3,750	-1.68%
2022/03/21	8	22.53	3	22.60	22.45	5	3,745	0.13%
2022/03/18	8	22.24	11	22.48	22.50	-3	3,815	-0.08%
2022/03/17	2	22.05	42	21.90	22.05	-40	3,936	-1.02%
2022/03/16	60	21.30	8	21.20	21.10	52	3,959	1.31%
2022/03/15	55	21.32	0	0.00	21.20	55	4,129	1.33%
2022/03/14	0	0.00	2	22.05	22.00	-2	4,293	-0.05%
2022/03/11	1	21.65	0	0.00	21.55	1	4,626	0.02%
2022/03/10	0	0.00	10	21.85	21.90	-10	4,678	-0.21%
2022/03/09	0	0.00	2	21.15	21.30	-2	4,772	-0.04%
2022/03/08	6	21.69	5	21.03	20.90	1	5,123	0.02%
2022/03/07	46	22.45	1	22.30	22.20	45	5,222	0.86%
2022/03/04	3	23.25	34.5	23.18	23.05	-31.5	5,277	-0.60%
2022/03/02	0	0.00	22	23.31	23.40	-22	5,427	-0.41%
2022/03/01	7	22.87	5	23.05	23.15	2	5,482	0.04%
2022/02/25	5	22.80	0	0.00	22.70	5	5,533	0.09%
2022/02/24	55	22.79	4	22.35	22.35	51	5,639	0.90%
2022/02/23	16	23.17	6	23.28	23.20	10	5,791	0.17%
2022/02/22	60	23.13	0	0.00	23.05	60	5,874	1.02%
2022/02/18	20	23.60	1	23.75	23.80	19	6,058	0.31%
2022/02/17	0	0.00	21	23.80	23.65	-21	6,127	-0.34%
2022/02/16	1	23.60	3	23.70	23.55	-2	6,238	-0.03%
2022/02/15	20	23.40	3	23.37	23.20	17	6,357	0.27%
2022/02/14	75	23.16	2	23.20	23.20	73	6,539	1.12%
2022/02/11	69	24.14	3	24.17	24.05	66	6,605	1.00%
2022/02/10	24	24.18	0	0.00	24.50	24	6,711	0.36%
2022/02/09	0	0.00	1	23.95	24.20	-1	6,795	-0.01%
2022/02/08	8	23.43	5	23.55	23.50	3	6,828	0.04%
2022/02/07	5	22.97	8	23.07	23.25	-3	6,914	-0.04%
2022/01/26	18	22.74	15	22.87	22.70	3	7,002	0.04%
2022/01/25	23	22.91	14	22.81	22.70	9	7,087	0.13%
2022/01/24	24	23.11	8	23.11	23.10	16	7,187	0.22%
2022/01/21	0	0.00	1	23.70	23.60	-1	7,435	-0.01%
2022/01/19	3	24.35	0	0.00	24.30	3	7,641	0.04%
2022/01/18	20	25.00	3	25.35	24.65	17	7,734	0.22%
2022/01/17	5	24.00	5	24.35	24.60	0	7,680	0.00%
2022/01/14	27	23.68	7	23.76	23.90	20	7,718	0.26%
2022/01/13	5	24.30	5	24.20	24.20	0	7,744	0.00%
2022/01/12	5	24.55	5	24.25	24.25	0	7,828	0.00%
2022/01/11	6	24.33	20	24.30	24.40	-14	7,860	-0.18%
2022/01/10	3	25.00	3	24.80	24.80	0	7,841	0.00%
2022/01/07	5	24.95	3	24.95	24.85	2	7,898	0.03%
2022/01/06	4	25.29	3	25.42	25.65	1	7,954	0.01%
2022/01/05	4	25.65	2	25.40	25.40	2	7,983	0.03%
2022/01/03	5	26.26	0	0.00	26.00	5	8,047	0.06%
2021/12/30	5	26.49	4	26.58	26.50	1	8,119	0.01%
2021/12/29	7	25.96	0	0.00	25.90	7	8,022	0.09%
2021/12/28	1	26.25	0	0.00	26.10	1	8,111	0.01%
2021/12/27	13	26.16	2	26.45	26.30	11	8,177	0.13%
2021/12/24	14	26.45	123	27.01	26.10	-109	8,241	-1.32%	大賣/鉅額交易
2021/12/23	10	25.50	8	25.83	26.00	2	7,860	0.03%
2021/12/22	3	25.03	2	24.95	24.95	1	8,015	0.01%
2021/12/21	1	25.15	0	0.00	24.95	1	8,057	0.01%
2021/12/20	1	25.20	2	24.98	25.00	-1	8,097	-0.01%
2021/12/17	5	25.41	1	25.30	25.30	4	8,264	0.05%
2021/12/16	0	0.00	12	26.00	25.80	-12	8,364	-0.14%
2021/12/15	27	25.42	6	25.58	25.40	21	8,423	0.25%
2021/12/14	1	25.95	1	25.30	25.30	0	8,502	0.00%
2021/12/13	7	26.37	54.7	26.72	26.25	-47.7	8,512	-0.56%
2021/12/10	4	26.00	12	26.05	25.95	-8	8,451	-0.09%
2021/12/09	10	26.17	5	26.43	25.95	5	8,501	0.06%
2021/12/08	30	26.88	19.7	26.68	26.65	10.3	8,413	0.12%
2021/12/07	14	26.76	55	26.62	26.95	-41	8,399	-0.49%
2021/12/06	18	25.54	22.5	25.74	25.75	-4.5	8,303	-0.05%
2021/12/03	3	25.60	4	25.89	25.85	-1	8,521	-0.01%
2021/12/02	23	25.84	19	25.90	25.55	4	8,803	0.05%
2021/12/01	0	24.85	5	25.61	25.70	-5	9,548	-0.05%
2021/11/29	19	23.56	11	23.80	23.80	8	10,567	0.08%
2021/11/26	2	24.58	10	24.11	23.80	-8	10,922	-0.07%
2021/11/25	5	24.84	266	25.03	24.65	-261	11,169	-2.34%	大賣/鉅額交易
2021/11/24	1	24.65	72.1	24.99	25.10	-71.1	11,330	-0.63%
2021/11/23	49	25.35	4	24.96	24.85	45	11,723	0.38%
2021/11/22	367	25.83	10	26.00	25.70	357	11,838	3.02%	大買/鉅額交易
2021/11/19	64	25.54	1	25.30	25.30	63	12,071	0.52%
2021/11/18	10	25.66	8	25.78	25.35	2	12,392	0.02%
2021/11/17	3	25.95	47	25.82	25.85	-44	12,602	-0.35%
2021/11/16	18	25.72	10	25.65	25.50	8	12,816	0.06%
2021/11/15	5.3	25.43	3	25.85	25.75	2.3	13,149	0.02%
2021/11/12	8	25.61	1	25.40	25.40	7	13,512	0.05%
2021/11/11	13	25.98	13	25.99	25.90	0	13,878	0.00%
2021/11/10	6	25.75	2	25.40	25.85	4	14,082	0.03%
2021/11/09	3	25.50	9	25.62	25.50	-6	14,523	-0.04%
2021/11/08	20	25.34	17.2	25.39	25.30	2.8	14,856	0.02%
2021/11/05	4	24.84	4	25.13	25.05	0	15,420	0.00%
2021/11/04	10.3	25.10	15	25.24	24.85	-4.8	16,066	-0.03%
2021/11/03	3	24.58	1	24.60	24.80	2	16,887	0.01%
2021/11/02	18	25.17	10	24.60	24.60	8	17,873	0.04%
2021/11/01	2	25.35	15	25.31	25.20	-13	19,361	-0.07%
2021/10/29	64	24.90	16	25.05	24.80	48	20,593	0.23%
2021/10/28	1	25.15	6	25.34	25.30	-5	21,082	-0.02%
2021/10/27	6	24.93	0	0.00	24.85	6	23,640	0.03%
2021/10/26	2	24.65	5	24.35	24.20	-3	24,613	-0.01%
2021/10/25	0	0.00	12	24.73	24.85	-12	24,828	-0.05%
2021/10/22	5.1	24.40	17	24.66	24.70	-11.9	25,269	-0.05%
2021/10/21	0	0.00	2.1	24.94	24.35	-2.1	25,652	-0.01%
2021/10/20	0	0.00	4	24.60	24.70	-4	26,475	-0.02%
2021/10/19	0	0.00	56	23.90	24.20	-56	27,356	-0.20%
2021/10/15	52	24.05	3	24.20	24.05	49	28,306	0.17%
2021/10/14	12	22.85	13	23.18	23.35	-1	28,607	0.00%
2021/10/13	13	23.60	13	23.05	22.90	0	28,736	0.00%
2021/10/12	16	23.82	5	23.60	23.65	11	28,824	0.04%
2021/10/08	5	24.52	1	24.60	24.30	4	28,979	0.01%
2021/10/07	5	24.55	9	24.50	24.50	-4	29,468	-0.01%
2021/10/06	20.1	24.14	25	23.48	23.35	-4.9	30,035	-0.02%
2021/10/05	5	23.03	7.3	23.65	24.00	-2.3	30,507	-0.01%
2021/10/04	5	23.40	1	23.50	23.15	4	30,659	0.01%
2021/10/01	9	24.71	31	24.48	24.00	-22	31,560	-0.07%
2021/09/30	11	24.66	28	24.88	25.40	-17	31,833	-0.05%
2021/09/29	26	24.70	15	24.72	24.45	11	31,939	0.03%
2021/09/28	3	26.28	0	0.00	26.30	3	31,987	0.01%
2021/09/27	8	26.80	7	26.65	26.75	1	32,062	0.00%
2021/09/24	24.1	27.29	12	27.24	27.10	12.1	32,188	0.04%
2021/09/23	3	26.70	11	26.87	27.00	-8	32,151	-0.02%
2021/09/22	15	26.03	10	26.04	26.05	5	32,242	0.02%
2021/09/17	22	26.46	16	26.69	26.90	6	32,593	0.02%
2021/09/16	15	26.84	16	26.70	26.50	-1	32,894	0.00%
2021/09/15	18	26.76	8	26.63	26.55	10	33,411	0.03%
2021/09/14	11	27.35	8	27.35	27.05	3	33,577	0.01%
2021/09/13	7	27.71	4	27.45	27.30	3	33,755	0.01%
2021/09/10	8	27.74	15	27.68	27.85	-7	33,973	-0.02%
2021/09/09	15	27.26	19	27.48	27.95	-4	34,599	-0.01%
2021/09/08	18	27.26	22.1	27.18	26.80	-4.1	34,685	-0.01%
2021/09/07	45	27.87	41	27.52	27.70	4	34,619	0.01%
2021/09/06	44.1	29.66	51	29.56	28.90	-6.9	34,423	-0.02%
2021/09/03	38	28.85	41	29.13	29.40	-3	33,588	-0.01%
2021/09/02	37	28.61	24	28.39	27.90	13	33,244	0.04%
2021/09/01	29	28.45	38	28.70	29.00	-9	33,869	-0.03%
2021/08/31	44	27.91	16	27.81	28.45	28	34,248	0.08%
2021/08/30	7	27.45	8	27.38	27.60	-1	35,891	0.00%
2021/08/27	18	27.51	17	27.50	27.00	1	35,986	0.00%
2021/08/26	7	27.01	4	27.23	27.15	3	35,694	0.01%
2021/08/25	18	26.83	71	26.87	27.15	-53	35,638	-0.15%
2021/08/24	35	26.50	22	26.28	26.45	13	35,385	0.04%
2021/08/23	50	26.44	12	26.75	26.85	38	35,266	0.11%
2021/08/20	15	25.56	10	25.76	25.45	5	35,380	0.01%
2021/08/19	27	25.76	11	25.70	25.20	16	35,169	0.05%
2021/08/18	34.2	25.85	30	26.25	27.35	4.2	35,150	0.01%
2021/08/17	14	27.17	18	25.94	25.40	-4	34,874	-0.01%
2021/08/16	22	27.47	19	27.51	27.25	3	34,484	0.01%
2021/08/13	46	28.53	25	28.22	27.55	21	34,199	0.06%
2021/08/12	34	29.12	15	29.33	29.70	19	33,748	0.06%
2021/08/11	28	29.51	19	29.11	28.25	9	33,401	0.03%
2021/08/10	177.3	29.58	26	29.73	29.80	151.3	32,830	0.46%	大買/鉅額交易
2021/08/09	30	30.90	38	31.07	30.50	-8	32,282	-0.02%
2021/08/06	54	32.16	24.4	31.74	31.00	29.6	31,464	0.09%
2021/08/05	122	31.40	211	32.06	32.45	-89	30,545	-0.29%	大買/大賣/
2021/08/04	58	29.94	61	29.71	30.70	-3	29,210	-0.01%
2021/08/03	45	27.78	32	28.05	28.20	13	28,117	0.05%
2021/08/02	64	26.94	102	26.75	27.50	-38	27,503	-0.14%	大賣/
2021/07/30	101	26.43	85.1	26.32	27.00	15.9	25,245	0.06%	大買/
2021/07/29	13	24.63	6	24.40	24.55	7	24,347	0.03%
2021/07/28	137	23.52	18	24.60	24.75	119	24,346	0.49%	大買/鉅額交易
2021/07/27	12	24.60	11	24.91	24.40	1	24,156	0.00%
2021/07/26	10	24.98	169.8	25.43	25.00	-159.8	23,886	-0.67%	大賣/鉅額交易
2021/07/23	38	23.99	15	24.15	24.15	23	23,118	0.10%
2021/07/22	28	23.31	48	23.30	23.25	-20	22,343	-0.09%
2021/07/21	8	22.50	25	22.65	22.25	-17	21,957	-0.08%
2021/07/20	11	22.95	23	22.86	22.85	-12	22,620	-0.05%
2021/07/19	7	23.09	10	22.89	22.90	-3	22,383	-0.01%
2021/07/16	10	22.38	6	22.54	22.55	4	22,393	0.02%
2021/07/15	7	22.24	9	22.13	22.45	-2	22,426	-0.01%
2021/07/14	36	22.65	19	22.51	22.05	17	22,276	0.08%
2021/07/13	96	22.97	33.3	23.41	21.90	62.8	21,952	0.29%
2021/07/12	40	22.50	40.5	22.29	22.55	-0.5	21,901	0.00%
2021/07/09	8.3	21.41	6	21.29	21.25	2.3	21,430	0.01%
2021/07/08	100	22.41	109	22.56	22.10	-9	21,306	-0.04%	大賣/
2021/07/07	7	21.54	26	21.60	21.60	-19	20,705	-0.09%
2021/07/06	25	21.34	14	21.31	21.10	11	20,428	0.05%
2021/07/05	23	21.45	13	21.26	21.40	10	20,435	0.05%
2021/07/02	3	20.60	17	20.64	20.75	-14	20,243	-0.07%
2021/07/01	15	20.22	3	20.60	20.05	12	20,198	0.06%
2021/06/30	4	20.75	2	20.85	20.65	2	20,123	0.01%
2021/06/29	16	20.94	5.1	21.04	20.80	10.9	20,050	0.05%
2021/06/28	20	20.88	27	20.96	21.50	-7	19,872	-0.04%
2021/06/25	36	21.60	215.1	21.81	21.20	-179.1	19,575	-0.92%	大賣/鉅額交易
2021/06/24	30	21.62	31	21.66	21.90	-1	19,586	-0.01%
2021/06/23	25	21.25	32.1	21.27	21.20	-7.1	19,012	-0.04%
2021/06/22	34	21.31	40	21.02	20.85	-6	18,815	-0.03%
2021/06/21	27	21.06	6	21.06	21.10	21	18,556	0.11%
2021/06/18	187	21.22	194	21.09	21.15	-7	18,306	-0.04%	大買/大賣/
2021/06/17	110	20.68	43.9	20.34	20.70	66.1	17,562	0.38%	大買/
2021/06/16	30	20.01	0	0.00	19.55	30	17,265	0.17%
2021/06/15	25	20.41	11	20.70	20.30	14	17,185	0.08%
2021/06/11	10	19.80	163	19.97	20.25	-153	17,056	-0.90%	大賣/鉅額交易
2021/06/10	222	20.08	242	19.70	20.05	-20	16,827	-0.12%	大買/大賣/
2021/06/09	519	20.70	710	20.33	20.25	-191	16,598	-1.15%	大買/大賣/鉅額交易
2021/06/08	468	19.67	43	20.00	20.00	425	15,448	2.75%	大買/鉅額交易
2021/06/07	283	20.33	238	20.26	19.10	45	14,704	0.31%	大買/大賣/
2021/06/04	16	18.89	18	18.59	18.85	-2	12,765	-0.02%
2021/06/03	0	0.00	3	18.50	18.55	-3	12,534	-0.02%
2021/06/02	9	18.10	18	18.08	18.30	-9	12,459	-0.07%
2021/06/01	6	18.32	39	18.19	18.15	-33	12,309	-0.27%
2021/05/31	13	17.98	55	18.18	18.10	-42	12,215	-0.34%
2021/05/28	47	17.87	60	18.02	17.90	-13	12,079	-0.11%
2021/05/27	11	17.07	10	17.35	17.40	1	11,834	0.01%
2021/05/26	22	17.35	15	17.50	17.45	7	12,021	0.06%
2021/05/25	5	17.14	2	17.10	16.90	3	11,871	0.03%
2021/05/24	5	16.30	34	16.03	16.20	-29	11,893	-0.24%
2021/05/20	0	15.60	75	15.49	15.45	-75	12,375	-0.61%
2021/05/17	106	13.50	4	13.60	13.50	102	12,766	0.80%	大買/鉅額交易
2021/05/14	0	0.00	10	14.85	15.00	-10	12,651	-0.08%
2021/05/13	15	14.87	80.1	15.15	14.95	-65.1	12,573	-0.52%
2021/05/12	23	15.54	1	15.30	15.35	22	12,516	0.18%
2021/05/11	28	17.16	0	0.00	16.80	28	12,440	0.23%
2021/05/10	0.3	18.40	0	0.00	18.25	0.3	12,215	0.00%
2021/05/07	9	18.22	33	18.13	18.50	-24	12,300	-0.20%
2021/05/06	16	17.23	8	18.02	17.35	8	12,033	0.07%
2021/05/05	15	17.88	1	17.80	17.20	14	11,972	0.12%
2021/05/04	8	16.85	19	17.37	17.95	-11	11,738	-0.09%
2021/05/03	13.3	17.58	26	17.90	17.45	-12.7	11,586	-0.11%
2021/04/29	0	0.00	11	18.36	18.35	-11	11,555	-0.10%
2021/04/28	3	18.25	1	18.55	18.60	2	11,575	0.02%
2021/04/27	6.2	18.03	5	18.63	18.70	1.2	11,956	0.01%
2021/04/26	144	19.08	83	19.07	18.35	61	11,894	0.51%	大買/
2021/04/23	2	17.70	18	17.91	17.90	-16	10,913	-0.15%
2021/04/22	10	17.62	36	17.59	17.70	-26	10,871	-0.24%
2021/04/21	0	0.00	11	18.01	18.15	-11	10,717	-0.10%
2021/04/20	0	0.00	2.7	17.69	17.80	-2.7	10,607	-0.03%
2021/04/19	7	17.61	3.3	17.82	17.90	3.7	10,772	0.03%
2021/04/16	22	18.29	118.9	18.44	18.30	-96.9	10,727	-0.90%	大賣/
2021/04/15	1	17.30	13	17.43	17.60	-12	10,181	-0.12%
2021/04/14	13	16.69	2	16.95	17.20	11	10,212	0.11%
2021/04/13	40	18.22	27.2	17.93	17.25	12.8	10,776	0.12%
2021/04/12	5	17.70	1	17.60	17.70	4	10,629	0.04%
2021/04/09	0	0.00	18	17.62	17.45	-18	10,559	-0.17%
2021/04/07	72	16.95	0	0.00	17.05	72	10,264	0.70%
2021/04/06	0	0.00	10	16.89	16.90	-10	10,321	-0.10%
2021/04/01	9	16.41	1.8	16.33	16.40	7.2	10,648	0.07%
2021/03/31	1	16.65	3	16.58	16.50	-2	10,624	-0.02%
2021/03/30	1	16.85	0	0.00	16.85	1	10,614	0.01%
2021/03/29	4	16.90	55	17.02	17.30	-51	10,541	-0.48%
2021/03/26	0	0.00	10	16.15	16.20	-10	10,275	-0.10%
2021/03/25	13	16.20	0	0.00	16.10	13	10,421	0.12%
2021/03/23	13	16.42	2	16.63	16.30	11	10,945	0.10%
2021/03/22	0	0.00	10	16.47	16.55	-10	10,920	-0.09%
2021/03/19	5	16.22	2	16.25	16.20	3	10,917	0.03%
2021/03/18	10	16.20	3	16.45	16.35	7	10,952	0.06%
2021/03/17	3	16.15	2	16.25	16.15	1	10,932	0.01%
2021/03/16	5	16.27	0	0.00	16.20	5	10,972	0.05%
2021/03/15	2	16.70	4.2	16.55	16.40	-2.2	11,028	-0.02%
2021/03/11	5	16.07	0.1	16.00	16.45	4.9	11,198	0.04%
2021/03/10	2	16.08	0.7	16.00	16.05	1.3	11,412	0.01%
2021/03/09	5	16.00	13	15.85	16.15	-8	11,809	-0.07%
2021/03/08	36	16.38	0	0.00	16.15	36	12,319	0.29%
2021/03/05	5	16.64	0	0.00	16.60	5	12,402	0.04%
2021/03/04	13	17.00	2	16.75	16.90	11	12,551	0.09%
2021/03/03	112	17.15	4	17.13	17.15	108	12,544	0.86%	大買/鉅額交易
2021/03/02	5	17.71	20	17.55	17.25	-15	12,463	-0.12%
2021/02/26	12	17.85	113	18.00	17.85	-101	12,353	-0.82%	大賣/鉅額交易
2021/02/25	16	17.18	27	17.37	17.40	-11	12,371	-0.09%
2021/02/24	32	16.73	101	16.95	16.60	-69	12,317	-0.56%	大賣/
2021/02/23	26	17.35	1	17.30	17.35	25	12,135	0.21%
2021/02/22	36	17.56	51	17.56	17.85	-15	11,991	-0.13%
2021/02/19	146	16.62	28.1	16.79	16.90	117.9	11,580	1.02%	大買/鉅額交易
2021/02/18	63	16.22	0	0.00	16.10	63	11,194	0.56%
2021/02/17	0	0.00	38	16.09	16.15	-38	11,239	-0.34%
2021/02/05	0	0.00	7	15.20	15.35	-7	11,055	-0.06%
2021/02/04	3	15.25	1	15.30	15.20	2	11,021	0.02%
2021/02/03	2	15.40	4	15.75	15.35	-2	11,030	-0.02%
2021/02/02	3	15.60	16	15.24	15.55	-13	11,050	-0.12%
2021/02/01	5	14.50	1.2	14.70	14.80	3.9	10,866	0.04%
2021/01/29	10	14.96	6	15.53	14.75	4	10,852	0.04%
2021/01/28	13	14.79	6	15.01	15.15	7	10,602	0.07%
2021/01/27	35	15.35	131	15.27	15.40	-96	10,447	-0.92%	大賣/
2021/01/26	8	15.82	4	15.80	15.80	4	10,312	0.04%
2021/01/25	23	16.02	2	16.10	16.10	21	10,241	0.21%
2021/01/22	110	16.43	0	0.00	16.45	110	10,108	1.09%	大買/鉅額交易
2021/01/21	25	16.23	7	16.56	16.05	18	9,980	0.18%
2021/01/20	24.2	16.78	22.6	16.72	16.45	1.6	9,854	0.02%
2021/01/19	12	16.27	13.7	16.29	16.40	-1.7	9,414	-0.02%
2021/01/18	10	15.43	0	0.00	15.80	10	9,220	0.11%
2021/01/15	35	16.12	7	16.11	15.75	28	9,153	0.31%
2021/01/14	3	16.15	11	16.18	16.30	-8	9,056	-0.09%
2021/01/13	4	15.85	5	15.96	16.05	-1	8,970	-0.01%
2021/01/12	13	15.78	24	15.92	15.80	-11	8,918	-0.12%
2021/01/11	11	16.10	8	16.11	16.05	3	8,857	0.03%
2021/01/08	10	15.47	1	15.50	15.55	9	8,787	0.10%
2021/01/07	3	15.80	5.1	16.08	15.85	-2.1	8,952	-0.02%
2021/01/06	15.3	16.67	28.1	16.70	15.80	-12.8	8,913	-0.14%
2021/01/05	7	15.48	23	15.79	16.10	-16	8,190	-0.20%
2021/01/04	16	15.04	2	15.10	15.35	14	7,915	0.18%
2020/12/31	2	15.15	6	15.05	15.05	-4	7,850	-0.05%
2020/12/30	2	15.35	1	15.30	15.25	1	7,787	0.01%
2020/12/29	19	15.67	5	15.60	15.50	14	7,718	0.18%
2020/12/28	15	15.87	31.3	15.54	15.95	-16.3	7,597	-0.21%
2020/12/25	0	0.00	4	15.05	14.90	-4	7,158	-0.06%
2020/12/24	10	14.95	5	14.90	15.00	5	7,093	0.07%
2020/12/23	10	14.80	0	0.00	15.00	10	7,040	0.14%
2020/12/22	3	14.90	0	0.00	14.60	3	7,008	0.04%
2020/12/21	9	14.97	54	15.02	15.15	-45	6,900	-0.65%
2020/12/18	16	14.97	15	14.98	15.05	1	6,758	0.01%
2020/12/17	44	14.99	39.8	14.93	14.85	4.2	6,558	0.06%
2020/12/16	0	0.00	25	14.33	14.35	-25	6,199	-0.40%
2020/12/15	16	14.28	15	14.20	14.10	1	6,184	0.02%
2020/12/14	5	14.25	58	14.39	14.40	-53	6,155	-0.86%
2020/12/11	2	13.95	0	0.00	14.15	2	6,124	0.03%
2020/12/10	5	14.45	16	14.46	14.30	-11	6,124	-0.18%
2020/12/09	22	14.66	0	0.00	14.70	22	6,031	0.36%
2020/12/08	5	14.55	21	14.74	14.65	-16	5,970	-0.27%
2020/12/07	26	15.12	99	14.90	14.85	-73	5,900	-1.24%
2020/12/04	93.1	14.47	14	14.54	14.65	79.1	5,694	1.39%
2020/12/03	30.4	14.61	8	14.48	14.25	22.4	5,445	0.41%
2020/12/02	45	14.39	48	14.81	15.00	-3	5,057	-0.06%
2020/12/01	0	0.00	5.4	13.22	13.65	-5.4	4,509	-0.12%
2020/11/30	13	13.20	1	13.40	13.20	12	4,363	0.28%
2020/11/27	1	12.85	2	12.93	12.95	-1	4,207	-0.02%
2020/11/24	1	12.90	10	12.61	12.60	-9	4,073	-0.22%
2020/11/23	33	12.47	13	12.38	12.35	20	3,774	0.53%
2020/11/20	0	0.00	2	11.95	12.15	-2	3,602	-0.06%
2020/11/19	7	11.84	1	12.05	11.80	6	3,577	0.17%
2020/11/18	1	11.85	2	11.75	11.90	-1	3,522	-0.03%
2020/11/17	0	0.00	2	11.85	11.70	-2	3,460	-0.06%
2020/11/16	21	11.75	7	11.68	11.75	14	3,527	0.40%
2020/11/11	2	11.25	0	0.00	11.25	2	3,428	0.06%
2020/11/10	11	11.54	6	11.44	11.45	5	3,445	0.15%
2020/11/06	3	11.20	2	11.30	11.15	1	3,354	0.03%
2020/11/05	2	11.05	2	11.20	11.05	0	3,360	0.00%
2020/11/04	1	11.05	1	11.20	11.05	0	3,423	0.00%
2020/11/02	10	11.00	0	0.00	11.00	10	3,478	0.29%
2020/10/30	0	0.00	1	11.20	11.05	-1	3,487	-0.03%
2020/10/28	8	11.35	2	11.35	11.35	6	3,543	0.17%
2020/10/27	6	11.64	6	11.66	11.50	0	3,574	0.00%
2020/10/26	6	11.33	4	11.60	11.30	2	3,471	0.06%
2020/10/23	3	11.35	1	11.55	11.45	2	3,468	0.06%
2020/10/22	5	11.35	2	11.25	11.30	3	3,503	0.09%
2020/10/21	1	11.50	0	0.00	11.45	1	3,539	0.03%
2020/10/20	9	11.55	0	0.00	11.55	9	3,569	0.25%
2020/10/19	18	11.76	3	12.10	11.60	15	3,593	0.42%
2020/10/15	0	0.00	8	11.66	11.95	-8	3,391	-0.24%
2020/10/08	5	10.85	0	0.00	10.95	5	3,241	0.15%
2020/09/29	0	0.00	4	10.30	10.20	-4	3,442	-0.12%
2020/09/17	0	0.00	2	11.10	11.15	-2	3,807	-0.05%
2020/09/16	1	11.00	0	0.00	11.00	1	3,812	0.03%
2020/09/15	0	0.00	4	11.15	11.10	-4	3,821	-0.10%
2020/09/14	4	10.70	0	0.00	10.70	4	3,893	0.10%
2020/09/10	0	0.00	0.7	10.80	10.85	-0.7	3,997	-0.02%
2020/08/26	3	11.20	0	0.00	11.30	3	4,217	0.07%
2020/08/21	0	0.00	0.9	10.70	10.75	-0.9	4,367	-0.02%
2020/08/20	0	0.00	119	11.05	10.55	-119	4,367	-2.72%	大賣/鉅額交易
2020/08/19	1	11.30	0	0.00	11.20	1	4,326	0.02%
2020/08/17	0	0.00	1	11.55	11.55	-1	4,323	-0.02%
2020/08/14	0	0.00	5	11.30	11.45	-5	4,338	-0.12%
2020/08/13	5	11.60	0	0.00	11.35	5	4,304	0.12%
2020/08/12	0	0.00	7	11.45	11.50	-7	4,271	-0.16%
2020/08/11	2	11.65	0	0.00	11.55	2	4,280	0.05%
2020/08/06	3	11.90	24	12.03	11.85	-21	4,269	-0.49%
2020/08/05	2	11.90	0	0.00	11.90	2	4,267	0.05%
2020/08/04	0	0.00	3	11.95	11.70	-3	4,318	-0.07%
2020/08/03	0	0.00	10	11.90	11.95	-10	4,607	-0.22%
2020/07/31	24	11.70	3	11.70	11.85	21	4,594	0.46%
2020/07/30	21	11.49	0	0.00	11.55	21	4,597	0.46%
2020/07/24	3	11.55	0	0.00	11.55	3	4,802	0.06%
2020/07/23	0	0.00	3	12.20	11.95	-3	4,778	-0.06%
2020/07/13	3	11.95	0	0.00	12.05	3	5,211	0.06%
2020/07/10	0	0.00	8	11.95	11.90	-8	5,187	-0.15%
2020/07/09	2	12.55	0	0.00	12.30	2	5,174	0.04%
2020/07/08	4	12.25	0	0.00	12.25	4	5,141	0.08%
2020/07/07	0	0.00	7	12.35	12.25	-7	5,105	-0.14%
2020/07/06	1	12.60	27	12.49	12.50	-26	5,096	-0.51%
2020/07/03	13	12.54	7	12.59	12.65	6	5,081	0.12%
2020/07/02	6	12.30	36	12.35	12.25	-30	4,998	-0.60%
2020/07/01	0	0.00	11	12.02	12.00	-11	4,900	-0.22%
2020/06/24	1	11.75	0	0.00	11.70	1	4,964	0.02%
2020/06/23	3	11.80	0	11.80	11.80	3	4,968	0.06%
2020/06/22	1	11.85	0	0.00	11.90	1	5,021	0.02%
2020/06/19	0	0.00	1	12.05	11.90	-1	5,021	-0.02%
2020/06/18	9	12.21	16	12.00	12.35	-7	4,862	-0.14%
2020/06/17	0	0.00	10	11.90	11.80	-10	4,782	-0.21%
2020/06/16	0	0.00	1	11.75	11.80	-1	4,799	-0.02%
2020/06/15	1	11.35	1	11.45	11.40	0	4,795	0.00%
2020/06/12	14	11.21	0	0.00	11.40	14	4,819	0.29%
2020/06/10	15	11.95	0	0.00	11.90	15	4,818	0.31%
2020/06/09	3	12.05	22	12.23	12.10	-19	4,890	-0.39%
2020/06/08	0	0.00	8	12.30	12.20	-8	4,926	-0.16%
2020/06/05	10	12.25	39	12.24	12.30	-29	4,906	-0.59%
2020/06/04	1	12.15	1	12.10	12.05	0	4,873	0.00%
2020/06/01	1	12.25	0	0.00	12.10	1	4,924	0.02%
2020/05/29	18	11.92	5	12.04	11.85	13	4,863	0.27%
2020/05/27	10	11.70	1	11.75	11.75	9	4,777	0.19%
2020/05/26	14	11.77	2	11.75	11.70	12	4,782	0.25%
2020/05/19	2	11.45	0	0.00	11.30	2	4,741	0.04%
2020/05/15	5	11.85	0	0.00	11.50	5	4,732	0.11%
2020/05/14	3	11.95	0	0.00	11.70	3	4,704	0.06%
2020/05/13	3	12.10	11	12.00	12.10	-8	4,681	-0.17%
2020/05/12	0	0.00	2	12.25	12.15	-2	4,672	-0.04%
2020/05/11	0	0.00	11	12.45	12.40	-11	4,636	-0.24%
2020/05/08	63	12.60	31	12.87	12.60	32	4,567	0.70%
2020/05/06	8	11.96	0	0.00	11.75	8	4,292	0.19%
2020/05/05	14	11.95	0	0.00	11.95	14	4,264	0.33%
2020/05/04	12	12.05	1	12.05	12.00	11	4,298	0.26%
2020/04/30	16	12.35	5	12.44	12.35	11	4,270	0.26%
2020/04/29	22	12.37	2	12.35	12.25	20	4,229	0.47%
2020/04/28	0	0.00	23	11.91	11.90	-23	4,133	-0.56%
2020/04/27	15	11.97	0	0.00	12.00	15	4,184	0.36%
2020/04/24	11	12.02	0	0.00	11.90	11	4,223	0.26%
2020/04/23	53	12.04	39	11.85	12.25	14	4,130	0.34%
2020/04/21	0	0.00	20	11.20	10.85	-20	3,895	-0.51%
2020/04/20	0	0.00	8	11.45	11.45	-8	3,862	-0.21%
2020/04/17	9	11.56	129	11.75	11.35	-120	3,884	-3.09%	大賣/鉅額交易
2020/04/16	18	11.20	0	0.00	11.30	18	3,743	0.48%
2020/04/10	0	0.00	8	10.25	10.35	-8	3,591	-0.22%
2020/04/09	20	10.80	2	10.40	10.35	18	3,620	0.50%
2020/04/08	0	0.00	5	10.32	10.50	-5	3,707	-0.13%
2020/04/07	5	10.22	0	0.00	10.25	5	3,657	0.14%
2020/04/06	4	9.80	0	0.00	9.84	4	3,575	0.11%
2020/04/01	4	9.76	8	9.61	9.80	-4	3,564	-0.11%
2020/03/31	12	10.01	6	9.87	9.69	6	3,542	0.17%
2020/03/30	2	9.13	0	0.00	9.48	2	3,417	0.06%
2020/03/27	4	9.68	0	0.00	9.42	4	3,426	0.12%
2020/03/26	0	0.00	1	9.54	9.53	-1	3,439	-0.03%
2020/03/25	0.6	9.67	0	0.00	9.56	0.6	3,470	0.02%
2020/03/18	1	9.12	2	9.01	8.90	-1	3,326	-0.03%
2020/03/17	0	0.00	5	9.03	8.90	-5	3,297	-0.15%
2020/03/16	1	10.20	40	10.00	9.82	-39	3,292	-1.18%
2020/03/13	4	10.15	5	10.22	10.20	-1	3,247	-0.03%
2020/03/12	2	11.55	1	11.15	11.15	1	3,170	0.03%
2020/03/10	1	12.40	8	12.05	12.35	-7	3,230	-0.22%
2020/03/09	0	0.00	6	12.76	12.35	-6	3,264	-0.18%
2020/03/06	5	13.30	0	0.00	13.30	5	3,237	0.15%
2020/03/05	105.1	13.53	51	13.52	13.40	54.1	3,257	1.66%	大買/
2020/03/04	0	0.00	5	12.70	12.80	-5	3,125	-0.16%
2020/03/03	0	0.00	0.4	12.85	12.90	-0.4	3,140	-0.01%
2020/03/02	0	0.00	3	12.27	12.75	-3	3,202	-0.09%
2020/02/27	0	0.00	20	13.00	12.80	-20	3,187	-0.63%
2020/02/26	4	13.05	10	13.11	13.15	-6	3,173	-0.19%
2020/02/25	5	12.70	5	12.75	13.00	0	3,114	0.00%
2020/02/24	0	0.00	2	12.90	12.95	-2	3,111	-0.06%
2020/02/21	10	13.20	1	13.15	13.20	9	3,122	0.29%
2020/02/19	0	0.00	25	13.24	13.25	-25	3,295	-0.76%
2020/02/18	13	13.08	0	0.00	13.05	13	3,342	0.39%
2020/02/17	10	13.15	30	13.20	13.05	-20	3,388	-0.59%
2020/02/14	0	0.00	1	13.40	13.35	-1	3,417	-0.03%
2020/02/13	20	13.45	3	13.37	13.30	17	3,428	0.50%
2020/02/12	2	13.40	1	13.40	13.40	1	3,476	0.03%
2020/02/10	33	13.07	8	13.10	13.15	25	3,529	0.71%
2020/02/05	13	13.38	0	0.00	13.40	13	3,642	0.36%
2020/02/03	15	12.25	0	0.00	12.25	15	3,550	0.42%
2020/01/31	2	13.03	1	13.40	13.10	1	3,493	0.03%
2020/01/30	6	13.51	0	0.00	13.50	6	3,452	0.17%
2020/01/20	9	15.13	5	15.00	14.95	4	3,383	0.12%
2020/01/16	15	15.32	42.3	15.11	15.20	-27.3	3,301	-0.83%
2020/01/15	0	0.00	1	15.25	15.15	-1	3,290	-0.03%
2020/01/14	3	15.00	0	0.00	15.00	3	3,276	0.09%
2020/01/13	0	0.00	1	15.05	15.30	-1	3,257	-0.03%
2020/01/10	1	15.05	1	15.05	14.85	0	3,281	0.00%
2020/01/08	2	14.85	0	0.00	14.75	2	3,299	0.06%
2020/01/07	1	14.60	1	14.60	14.60	0	3,265	0.00%
2020/01/06	2	14.85	0	0.00	14.75	2	3,359	0.06%
2020/01/03	1	15.05	0	0.00	15.00	1	3,601	0.03%
2020/01/02	1	15.45	1	15.30	15.25	0	3,583	0.00%
2019/12/27	1	15.15	0.2	14.90	15.00	0.8	3,526	0.02%
2019/12/26	0	0.00	7	15.21	15.10	-7	3,525	-0.20%
2019/12/25	1	15.20	0	0.00	15.25	1	3,572	0.03%
2019/12/20	9	15.35	1	15.30	15.20	8	3,719	0.22%
2019/12/17	0	0.00	3.4	15.04	15.10	-3.4	3,949	-0.09%
2019/12/16	5	15.00	0	0.00	15.10	5	3,997	0.13%
2019/12/13	1	14.65	0	0.00	14.60	1	4,080	0.02%
2019/12/12	0	0.00	2	14.95	14.80	-2	4,131	-0.05%
2019/12/11	4	14.86	2	14.85	14.80	2	4,231	0.05%
2019/12/10	6	15.05	0	0.00	15.10	6	4,584	0.13%
2019/12/06	5	15.30	0	0.00	15.20	5	4,706	0.11%
2019/12/05	0	0.00	4	15.95	15.95	-4	4,587	-0.09%
2019/12/04	8	16.04	0	0.00	15.80	8	4,646	0.17%
2019/12/03	0	0.00	1	15.45	15.95	-1	4,633	-0.02%
2019/12/02	3	15.25	0	0.00	15.30	3	4,675	0.06%
2019/11/29	0	0.00	1	15.70	15.70	-1	4,700	-0.02%
2019/11/26	2	15.75	0	0.00	15.75	2	5,583	0.04%
2019/11/21	1	15.75	1	15.95	15.90	0	6,097	0.00%
2019/11/19	1	16.05	6	16.12	16.00	-5	6,519	-0.08%
2019/11/18	4	15.80	3	15.47	15.75	1	6,606	0.02%
2019/11/15	6	15.03	5	15.26	15.30	1	6,786	0.01%
2019/11/14	1	14.90	0	0.00	14.95	1	7,293	0.01%
2019/11/07	2	15.10	6	15.15	15.45	-4	7,983	-0.05%
2019/11/06	1	15.10	16	15.20	15.25	-15	8,107	-0.19%
2019/11/05	1	16.10	5	16.00	16.05	-4	8,027	-0.05%
2019/11/04	1	16.05	0	0.00	16.10	1	8,057	0.01%
2019/10/28	1	16.30	0	0.00	16.30	1	8,370	0.01%
2019/10/23	1	16.15	1	16.20	16.15	0	8,615	0.00%
2019/10/22	1	16.05	8	16.19	16.05	-7	8,679	-0.08%
2019/10/21	2	16.00	0	0.00	16.05	2	8,711	0.02%
2019/10/18	2	16.10	3	16.20	16.05	-1	8,739	-0.01%
2019/10/17	2	15.95	2	16.00	15.95	0	8,777	0.00%
2019/10/16	2	16.05	0	0.00	15.95	2	8,778	0.02%
2019/10/15	0	0.00	0.4	16.15	16.20	-0.4	8,782	0.00%
2019/10/14	2	16.00	0	0.00	15.95	2	8,814	0.02%
2019/10/09	19	16.23	5	16.10	16.00	14	8,838	0.16%
2019/10/08	1	17.30	1	17.30	17.30	0	8,714	0.00%
2019/10/07	10	17.50	0	0.00	17.45	10	8,875	0.11%
2019/10/04	2	17.60	0	0.00	17.55	2	8,956	0.02%
2019/10/03	0	0.00	1	17.35	17.80	-1	9,111	-0.01%
2019/10/02	0	0.00	1	17.45	17.45	-1	9,082	-0.01%
2019/10/01	2	17.48	1	17.35	17.35	1	9,072	0.01%
2019/09/27	2	17.88	0	0.00	17.40	2	9,028	0.02%
2019/09/25	0	0.00	2	18.20	18.15	-2	8,918	-0.02%
2019/09/24	4	18.68	2	18.33	18.30	2	8,980	0.02%
2019/09/23	1	18.35	1	18.60	18.75	0	8,829	0.00%
2019/09/19	1.7	18.56	0	0.00	18.45	1.7	8,677	0.02%
2019/09/18	11	18.90	15	18.62	18.55	-4	8,635	-0.05%
2019/09/17	17	18.50	16	18.50	18.65	1	8,533	0.01%
2019/09/16	1	18.25	0	0.00	18.20	1	8,473	0.01%
2019/09/12	38	18.89	35.9	19.10	18.65	2.2	8,453	0.03%
2019/09/10	11	18.39	0	0.00	18.00	11	8,001	0.14%
2019/09/09	4	18.28	0	0.00	18.40	4	7,886	0.05%
2019/09/06	1	18.45	0	0.00	18.30	1	7,857	0.01%
2019/09/04	0	0.00	4	18.25	18.20	-4	7,761	-0.05%
2019/09/03	1	18.15	2	18.20	18.10	-1	7,700	-0.01%
2019/09/02	1	18.40	1	18.25	18.35	0	7,654	0.00%
2019/08/30	14	18.77	16	19.05	18.55	-2	7,474	-0.03%
2019/08/29	13	18.85	48	18.95	19.00	-35	7,108	-0.49%
2019/08/27	18	18.42	3	18.28	18.30	15	6,461	0.23%
2019/08/26	5	18.12	3	18.42	18.20	2	6,306	0.03%
2019/08/23	10	18.30	41	18.48	18.45	-31	6,118	-0.51%
2019/08/22	1	18.10	5	18.08	18.15	-4	5,847	-0.07%
2019/08/21	13	17.89	12	17.96	17.95	1	5,674	0.02%
2019/08/20	15	18.07	29	17.85	17.65	-14	5,477	-0.26%
2019/08/19	34	17.74	15	17.81	17.80	19	5,252	0.36%
2019/08/16	18	17.12	21	16.96	16.95	-3	4,986	-0.06%
2019/08/15	2.1	16.71	0.5	16.90	17.00	1.6	4,869	0.03%
2019/08/14	2	16.95	0	0.00	16.85	2	4,660	0.04%
2019/08/12	0	0.00	12	16.43	16.25	-12	4,451	-0.27%
2019/08/08	2	16.15	6	15.90	16.20	-4	4,229	-0.09%
2019/08/07	0	0.00	2	15.35	15.70	-2	4,119	-0.05%
2019/08/06	3	14.92	0	0.00	15.25	3	4,157	0.07%
2019/08/05	5	15.89	22	16.11	15.55	-17	4,153	-0.41%
2019/08/02	0	0.00	1	15.70	15.90	-1	4,055	-0.02%
2019/07/30	2	15.60	0	0.00	15.60	2	3,978	0.05%
2019/07/29	11	15.98	0	0.00	16.10	11	3,930	0.28%
2019/07/26	1	15.70	0	0.00	15.90	1	3,855	0.03%
2019/07/25	11	15.98	5	16.00	15.70	6	3,794	0.16%
2019/07/24	0	0.00	8	15.79	15.65	-8	3,630	-0.22%
2019/07/23	2	15.85	8	15.65	15.35	-6	3,598	-0.17%
2019/07/19	8	15.60	9	15.43	15.60	-1	3,657	-0.03%
2019/07/18	1	15.20	5	15.18	15.15	-4	3,589	-0.11%
2019/07/17	19	15.32	11	15.41	15.35	8	3,608	0.22%
2019/07/16	5	15.47	3	15.65	15.50	2	3,690	0.05%
2019/07/15	3	15.70	15	16.07	15.55	-12	3,692	-0.33%
2019/07/12	2	15.55	5	15.50	15.50	-3	3,659	-0.08%
2019/07/11	6	15.15	17	15.26	15.35	-11	3,594	-0.31%
2019/07/10	0	0.00	1	14.95	14.85	-1	3,475	-0.03%
2019/07/09	2	14.75	3	14.92	14.90	-1	3,498	-0.03%
2019/07/02	1	14.50	0	0.00	14.65	1	4,427	0.02%
2019/06/28	2	14.30	0	0.00	14.30	2	4,444	0.04%
2019/06/24	1	14.35	0	0.00	14.45	1	5,069	0.02%
2019/06/21	10	14.60	0	0.00	14.40	10	5,351	0.19%
2019/06/20	2	14.88	19	14.87	14.90	-17	5,540	-0.31%
2019/06/17	1	14.30	1.4	14.26	14.25	-0.4	5,523	-0.01%
2019/06/04	0	0.00	1	14.50	14.60	-1	6,367	-0.02%
2019/06/03	2	14.45	0	0.00	14.50	2	6,384	0.03%
2019/05/30	0	0.00	10	14.50	14.45	-10	6,394	-0.16%
2019/05/27	0	0.00	2	14.05	13.90	-2	6,510	-0.03%
2019/05/24	2	14.10	4	14.03	14.00	-2	6,604	-0.03%
2019/05/23	14	14.31	0	0.00	13.85	14	6,603	0.21%
2019/05/22	1	14.20	1	14.15	14.20	0	6,318	0.00%
2019/05/20	2	13.30	2	13.35	13.30	0	6,351	0.00%
2019/05/16	1	14.15	0	0.00	13.90	1	6,467	0.02%
2019/05/15	10	14.20	0	0.00	14.15	10	6,486	0.15%
2019/05/14	1	13.20	2	13.70	13.80	-1	6,587	-0.02%
2019/05/13	11	13.87	1	13.70	13.70	10	6,587	0.15%
2019/05/10	8	14.35	0	0.00	14.15	8	6,535	0.12%
2019/05/09	2	15.00	0	0.00	14.90	2	6,436	0.03%
2019/05/08	2	15.00	2	15.30	15.25	0	6,385	0.00%
2019/05/07	0	0.00	1	15.55	15.45	-1	6,383	-0.02%
2019/05/06	8	15.49	3	15.60	15.45	5	6,377	0.08%
2019/05/03	2	16.05	0	0.00	15.95	2	6,356	0.03%
2019/05/02	6	15.96	0	0.00	15.70	6	6,340	0.09%
2019/04/30	2	15.85	0	0.00	16.00	2	6,338	0.03%
2019/04/29	7	15.50	1	15.55	15.60	6	6,337	0.09%
2019/04/26	2	15.70	0	0.00	15.85	2	6,292	0.03%
2019/04/25	14	15.77	2	15.65	16.00	12	6,249	0.19%
2019/04/23	7	16.71	0	0.00	16.80	7	6,085	0.12%
2019/04/22	10	17.17	40	17.13	17.05	-30	6,054	-0.50%
2019/04/19	1	16.70	2	16.45	16.65	-1	5,979	-0.02%
2019/04/18	2	16.70	0	0.00	16.30	2	5,908	0.03%
2019/04/17	0	0.00	11	16.40	16.35	-11	5,789	-0.19%
2019/04/16	0	0.00	2	16.45	16.35	-2	5,718	-0.03%
2019/04/15	9	16.37	2	16.25	16.30	7	5,664	0.12%
2019/04/12	16	16.65	23	16.37	15.85	-7	5,538	-0.13%
2019/04/11	20.1	16.93	7	17.07	17.10	13.1	5,264	0.25%
2019/04/10	11	17.31	28	17.48	17.50	-17	5,064	-0.34%
2019/04/09	30	17.00	11	17.42	17.05	19	4,794	0.40%
2019/04/08	2	16.15	4	16.25	16.50	-2	4,518	-0.04%
2019/04/03	2	15.90	27	16.05	16.10	-25	4,359	-0.57%
2019/04/02	18	15.78	0	0.00	15.85	18	4,295	0.42%
2019/04/01	10	15.91	0	0.00	15.80	10	4,216	0.24%
2019/03/29	35	15.93	30	16.35	15.90	5	4,027	0.12%
2019/03/28	5	16.44	43	16.30	16.20	-38	3,821	-0.99%
2019/03/27	27	15.72	2	15.75	15.90	25	3,668	0.68%
2019/03/26	6	15.83	16	16.14	16.10	-10	3,533	-0.28%
2019/03/25	2	15.60	6	15.20	15.05	-4	3,254	-0.12%
2019/03/22	52	14.69	10	14.70	14.50	42	3,050	1.38%
2019/03/21	11	14.75	0	0.00	14.70	11	3,007	0.37%
2019/03/19	1	14.80	0	0.00	14.75	1	2,993	0.03%
2019/03/18	2	14.95	0	0.00	14.90	2	2,952	0.07%
2019/03/15	0	0.00	12	15.13	14.95	-12	2,834	-0.42%
2019/03/13	10	14.25	0	0.00	14.25	10	2,503	0.40%
2019/03/12	3	14.95	10	14.71	14.55	-7	2,503	-0.28%
2019/03/06	1	13.75	0	0.00	13.80	1	2,457	0.04%
2019/02/26	1	14.35	10	14.10	14.10	-9	2,496	-0.36%
2019/02/25	1	13.70	5	13.90	14.65	-4	2,409	-0.17%
2019/02/22	0	0.00	5	13.75	13.70	-5	2,313	-0.22%
2019/02/21	2	13.73	0	0.00	13.70	2	2,316	0.09%
2019/02/14	0	0.00	13	13.50	13.60	-13	2,240	-0.58%
2019/02/13	0	0.00	3.4	13.57	13.70	-3.4	2,261	-0.15%
2019/02/12	2	13.18	0	0.00	13.60	2	2,123	0.09%
2019/01/25	0	12.15	0	0.00	12.25	0	2,303	0.00%
2019/01/15	2	12.25	0	0.00	12.25	2	2,947	0.07%
2019/01/11	0	0.00	0.1	12.50	12.70	-0.1	3,224	0.00%
2019/01/04	0.4	11.95	0	0.00	12.00	0.4	4,354	0.01%
2018/12/24	0	0.00	17	12.30	12.30	-17	5,691	-0.30%
2018/12/19	0	0.00	13.7	12.49	12.50	-13.7	5,939	-0.23%
2018/12/12	0	0.00	1.4	12.31	12.45	-1.4	6,011	-0.02%
2018/12/11	2	12.30	0	0.00	12.25	2	6,019	0.03%
2018/12/06	2.3	12.19	0	0.00	12.15	2.3	6,146	0.04%
2018/12/04	0	0.00	5	12.90	12.90	-5	6,048	-0.08%
2018/11/21	1	7.25	0	0.00	7.35	1	5,869	0.02%
2018/11/20	0	0.00	10	7.42	7.45	-10	5,854	-0.17%
2018/11/16	0	0.00	2	7.45	7.56	-2	5,848	-0.03%
2018/11/15	3	7.51	0	0.00	7.40	3	5,877	0.05%
2018/11/14	0	0.00	5	7.80	7.80	-5	5,836	-0.09%
2018/11/12	5	7.70	3	7.80	7.80	2	5,870	0.03%
2018/11/08	3	8.05	21	8.00	7.80	-18	5,924	-0.30%
2018/11/07	1	7.84	0	0.00	7.90	1	5,917	0.02%
2018/10/30	20	6.83	0	0.00	6.77	20	6,229	0.32%
2018/10/25	78	6.89	0	0.00	6.88	78	6,157	1.27%
2018/10/24	2	7.60	0	0.00	7.60	2	5,995	0.03%
2018/10/19	106	7.95	0	0.00	7.99	106	5,926	1.79%	大買/鉅額交易
2018/10/18	3	8.45	7	8.59	8.52	-4	5,798	-0.07%
2018/10/16	1	8.66	0	0.00	8.74	1	5,819	0.02%
2018/10/15	2	8.20	0	0.00	8.68	2	5,795	0.03%
2018/10/12	2	8.57	0	0.00	8.65	2	5,787	0.03%
2018/10/11	5	8.98	2	8.99	8.98	3	5,742	0.05%
2018/10/09	21	10.18	5	9.98	9.97	16	5,893	0.27%
2018/10/04	0	0.00	1	11.35	11.30	-1	6,077	-0.02%
2018/10/03	8	12.35	11	12.25	12.00	-3	5,960	-0.05%
2018/10/02	6	12.10	21	12.28	12.50	-15	5,819	-0.26%
2018/10/01	1	11.45	0	0.00	11.50	1	5,625	0.02%
2018/09/28	0	0.00	32	11.35	11.20	-32	5,497	-0.58%
2018/09/27	12	11.26	110	11.52	11.40	-98	5,304	-1.85%	大賣/
2018/09/26	0	0.00	11	11.24	11.30	-11	4,790	-0.23%
2018/09/21	10	9.92	0	0.00	9.92	10	4,534	0.22%
2018/09/20	2	9.93	0	0.00	9.89	2	4,568	0.04%
2018/09/14	0	0.00	2	10.55	10.60	-2	4,725	-0.04%
2018/09/11	0	10.00	0	0.00	10.10	0	4,723	0.00%
2018/09/07	0	9.66	0	0.00	9.66	0	4,687	0.00%
2018/09/05	2	9.86	0	0.00	9.67	2	4,828	0.04%
2018/09/04	2	10.05	0	0.00	9.99	2	4,847	0.04%
2018/08/27	2	10.15	0	0.00	10.15	2	5,736	0.03%
2018/08/22	0	0.00	10	10.30	10.40	-10	6,594	-0.15%
2018/08/20	0	0.00	4.9	10.24	10.25	-4.9	6,635	-0.07%
2018/08/17	0	0.00	5	10.35	10.25	-5	6,617	-0.08%
2018/08/16	11	10.46	0	0.00	10.50	11	6,584	0.17%
2018/08/15	0	0.00	0.2	10.10	10.20	-0.2	6,551	0.00%
2018/08/10	0	0.00	2	11.00	10.65	-2	6,390	-0.03%
2018/08/09	0	0.00	3	11.00	10.95	-3	6,358	-0.05%
2018/08/08	0	0.00	6	11.35	11.05	-6	6,357	-0.09%
2018/08/06	0	0.00	4	10.85	11.00	-4	6,114	-0.07%
2018/08/01	10	10.40	6	10.45	10.30	4	5,936	0.07%
2018/07/31	6	10.44	0	0.00	10.35	6	5,921	0.10%
2018/07/27	0	0.00	5	10.37	10.45	-5	5,895	-0.08%
2018/07/26	4	10.23	0	0.00	10.20	4	5,871	0.07%
2018/07/24	0	0.00	2	10.25	10.30	-2	5,821	-0.03%
2018/07/20	2	10.70	2	10.60	10.65	0	5,735	0.00%
2018/07/19	2	10.65	0	0.00	10.70	2	5,692	0.04%
2018/07/18	5	11.05	14	11.10	11.05	-9	5,578	-0.16%
2018/07/17	12	11.80	37	11.68	11.65	-25	5,430	-0.46%
2018/07/16	27	11.59	71.4	11.25	11.90	-44.4	5,096	-0.87%
2018/07/13	0	0.00	13	11.02	10.85	-13	4,651	-0.28%
2018/07/11	0	0.00	6	10.90	10.80	-6	4,484	-0.13%
2018/07/10	0	0.00	3	10.93	10.80	-3	4,425	-0.07%
2018/07/09	0	0.00	1	10.80	10.80	-1	4,279	-0.02%
2018/07/06	1	9.72	1	9.72	10.00	0	4,070	0.00%
2018/07/03	0	0.00	4	10.00	9.95	-4	4,044	-0.10%
2018/06/27	0	0.00	3	9.91	9.91	-3	3,809	-0.08%
2018/06/26	3	10.30	0	0.00	10.05	3	3,780	0.08%
2018/06/25	8	10.45	0	0.00	10.35	8	3,702	0.22%
2018/06/14	0	0.00	17	9.75	9.72	-17	3,376	-0.50%
2018/06/13	1	9.84	1	10.00	10.00	0	3,319	0.00%
2018/06/12	0	0.00	30	9.71	9.70	-30	3,210	-0.93%
2018/06/11	1	9.86	21	9.89	9.90	-20	3,108	-0.64%
2018/06/07	0	0.00	9	10.55	10.60	-9	2,794	-0.32%
2018/06/06	0	0.00	1	10.60	10.40	-1	2,613	-0.04%
2018/06/05	7	10.69	7	10.93	10.70	0	2,513	0.00%
2018/06/04	14	10.31	17	10.13	11.15	-3	2,354	-0.13%
2018/06/01	23	10.55	4	10.34	10.25	19	2,057	0.92%
2018/05/31	50	10.35	86.2	10.31	10.50	-36.2	1,723	-2.10%
2018/05/30	7	9.31	2	9.55	9.55	5	1,379	0.36%
2018/05/29	0	0.00	13	8.55	8.69	-13	1,125	-1.15%
2018/05/25	0	0.00	10	7.75	7.74	-10	999	-1.00%
2018/05/23	0	0.00	0.1	7.81	7.86	-0.1	997	-0.01%
2018/05/17	0	0.00	10	7.67	7.84	-10	1,001	-1.00%
2018/05/16	40	7.62	11	7.70	7.66	29	971	2.98%
2018/05/15	40	7.99	0	0.00	8.01	40	916	4.36%
2018/05/14	0	0.00	4	8.13	8.11	-4	958	-0.42%
2018/05/02	0	0.00	5	8.11	8.13	-5	992	-0.50%
2018/04/25	0	0.00	0.2	8.13	8.16	-0.2	1,017	-0.02%
2018/04/24	2	8.25	0	0.00	8.20	2	1,019	0.20%
2018/04/20	0	8.48	1	8.57	8.55	-1	1,016	-0.10%
2018/04/13	0	0.00	1	8.73	8.75	-1	1,055	-0.09%
2018/04/10	0	0.00	1	9.00	9.01	-1	1,053	-0.09%
2018/03/26	2	8.70	0	0.00	8.70	2	1,073	0.19%
2018/03/23	1	8.70	0	0.00	8.70	1	1,090	0.09%
2018/03/20	2	9.24	7	9.25	9.28	-5	1,100	-0.45%
2018/02/23	0	0.00	1	8.75	8.73	-1	1,824	-0.05%
2018/02/08	1	8.37	2	8.36	8.36	-1	2,251	-0.04%
2018/02/06	42	8.20	0	0.00	8.12	42	2,279	1.84%
2018/02/05	5	9.00	0	0.00	9.02	5	2,231	0.22%
2018/01/30	0	0.00	2.5	9.15	9.17	-2.5	2,225	-0.11%
2018/01/23	0	0.00	6	9.15	9.14	-6	2,276	-0.26%
2018/01/18	3	9.30	0	0.00	9.28	3	2,288	0.13%
2018/01/17	10	9.17	0	0.00	9.28	10	2,282	0.44%
2018/01/15	4	9.21	0	0.00	9.18	4	2,269	0.18%
2018/01/12	0	0.00	0.1	9.10	9.20	-0.1	2,258	0.00%
2018/01/11	10	9.15	0	0.00	9.30	10	2,250	0.44%
2018/01/10	10	9.18	5	9.22	9.19	5	2,243	0.22%
2018/01/04	6	9.50	0	0.00	9.43	6	2,199	0.27%
2018/01/03	14	9.37	0	0.00	9.37	14	2,195	0.64%