華泰 (2329)-台新-高雄券商分點個股進出

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
61.7
漲跌
▼1.1
漲幅
-1.75%
成交量
6,556張
產業
上市半導體類股
617人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	30	62.38	13.2	62.55	61.70	16.8	33,592	0.05%
2024/05/02	18	62.75	49	63.01	62.80	-31	34,018	-0.09%
2024/04/30	19	64.22	17	64.08	64.10	2	34,288	0.01%
2024/04/29	50	64.67	47	64.74	64.70	3	34,831	0.01%
2024/04/26	24	63.21	23	63.20	62.90	1	36,360	0.00%
2024/04/25	29	62.33	30	62.37	62.60	-1	37,672	0.00%
2024/04/24	52.3	62.40	68.1	62.50	62.50	-15.8	38,074	-0.04%
2024/04/23	45.4	59.65	16.2	59.64	60.10	29.1	38,862	0.08%
2024/04/22	141.7	60.77	83	60.13	58.40	58.7	39,794	0.15%	大買/
2024/04/19	111.1	65.06	85.5	64.71	64.60	25.6	39,505	0.06%	大買/
2024/04/18	182.3	68.69	153	69.27	67.60	29.3	39,578	0.07%	大買/大賣/
2024/04/17	74	69.00	112.8	69.36	70.10	-38.8	39,749	-0.10%	大賣/
2024/04/16	77.5	65.60	133.2	65.15	63.80	-55.7	39,760	-0.14%	大賣/
2024/04/15	59.4	68.16	42.2	68.05	68.70	17.2	39,849	0.04%
2024/04/12	71.6	68.59	36.5	68.34	67.70	35.1	39,702	0.09%
2024/04/11	427.4	70.22	307.3	69.98	69.20	120.2	39,507	0.30%	大買/大賣/鉅額交易
2024/04/10	293	68.39	133	68.32	69.70	160	38,744	0.41%	大買/大賣/鉅額交易
2024/04/09	49.6	64.96	13	65.01	64.80	36.6	37,946	0.10%
2024/04/08	42	66.39	20	66.26	66.30	22	37,819	0.06%
2024/04/03	17.2	65.45	25	65.13	65.20	-7.8	37,746	-0.02%
2024/04/02	10.1	65.52	7	66.26	65.50	3.1	37,755	0.01%
2024/04/01	27.4	66.50	27.1	66.48	66.10	0.3	37,832	0.00%
2024/03/29	12.1	65.75	10.4	65.69	65.60	1.7	37,807	0.00%
2024/03/28	15.2	65.85	12	65.88	65.40	3.2	37,812	0.01%
2024/03/27	5	66.14	46.1	66.20	66.40	-41.1	37,778	-0.11%
2024/03/26	100.5	66.58	94.2	66.11	65.90	6.3	37,839	0.02%
2024/03/25	10	68.54	15.1	68.59	68.20	-5.1	37,583	-0.01%
2024/03/22	74.1	69.60	85.2	69.47	68.70	-11.1	37,745	-0.03%
2024/03/21	43.2	69.12	41	69.35	68.60	2.2	37,517	0.01%
2024/03/20	23.1	68.91	55	69.13	69.20	-31.9	37,717	-0.08%
2024/03/19	112.4	68.89	103.2	68.99	68.60	9.2	37,982	0.02%	大買/大賣/
2024/03/18	175.8	69.21	157.5	69.40	71.00	18.3	37,687	0.05%	大買/大賣/
2024/03/15	54.4	65.26	68.3	65.23	65.00	-13.9	37,075	-0.04%
2024/03/14	58.7	65.21	66	65.12	64.90	-7.3	37,195	-0.02%
2024/03/13	61.7	67.15	43.4	66.53	66.20	18.3	37,689	0.05%
2024/03/12	62.1	67.93	32.2	68.00	67.80	29.9	37,976	0.08%
2024/03/11	44.4	68.19	55.1	68.20	68.00	-10.7	38,606	-0.03%
2024/03/08	119.5	68.87	99.5	69.01	67.30	20	39,814	0.05%	大買/
2024/03/07	94.4	69.69	132.9	68.95	68.30	-38.5	41,145	-0.09%	大賣/
2024/03/06	97.7	71.05	92.6	70.84	70.10	5.1	42,862	0.01%
2024/03/05	272.2	71.94	254	71.51	71.40	18.2	45,935	0.04%	大買/大賣/
2024/03/04	104.8	72.60	80	71.84	71.00	24.8	47,851	0.05%	大買/
2024/03/01	101.4	72.21	95	72.34	71.40	6.4	49,003	0.01%	大買/
2024/02/29	152.2	73.08	99.4	73.07	72.40	52.9	48,764	0.11%	大買/
2024/02/27	153.8	73.01	206.3	72.39	71.90	-52.6	48,072	-0.11%	大買/大賣/
2024/02/26	140.9	75.24	93	75.22	74.20	47.9	47,394	0.10%	大買/
2024/02/23	494.7	82.18	425.6	80.85	77.10	69.2	46,942	0.15%	大買/大賣/
2024/02/22	472.4	84.62	370.6	84.14	82.80	101.8	44,967	0.23%	大買/大賣/鉅額交易
2024/02/21	231.5	78.90	355.5	79.11	81.60	-124	42,907	-0.29%	大買/大賣/鉅額交易
2024/02/20	324.2	74.99	268.9	74.93	74.20	55.4	41,744	0.13%	大買/大賣/
2024/02/19	337.3	73.51	324.3	73.59	74.90	12.9	42,514	0.03%	大買/大賣/
2024/02/16	189.4	74.38	141.9	76.19	77.40	47.4	41,516	0.11%	大買/大賣/
2024/02/15	116.7	68.66	145.9	69.15	70.40	-29.2	41,053	-0.07%	大買/大賣/
2024/02/05	106.4	64.76	101.4	64.54	64.00	5	40,532	0.01%	大買/大賣/
2024/02/02	226	65.10	239.8	64.99	64.60	-13.8	40,662	-0.03%	大買/大賣/
2024/02/01	129	64.27	123.1	64.35	64.10	5.9	41,656	0.01%	大買/大賣/
2024/01/31	53.1	63.38	44	63.50	63.70	9.1	43,155	0.02%
2024/01/30	92	62.90	73	62.52	63.50	19	42,833	0.04%
2024/01/29	69	61.09	58	60.61	61.20	11	42,493	0.03%
2024/01/26	81.6	61.95	123	61.26	60.50	-41.5	42,731	-0.10%	大賣/
2024/01/25	107	62.96	108	62.97	63.20	-1	42,491	0.00%	大買/大賣/
2024/01/24	28	62.99	30.8	63.01	62.70	-2.8	42,048	-0.01%
2024/01/23	97.2	63.52	80	63.14	62.70	17.2	41,855	0.04%
2024/01/22	265.1	64.48	225.4	64.70	64.40	39.7	41,336	0.10%	大買/大賣/
2024/01/19	248.5	62.43	305.1	62.53	62.20	-56.7	39,919	-0.14%	大買/大賣/
2024/01/18	72	59.53	77.2	59.29	58.90	-5.2	38,710	-0.01%
2024/01/17	204.3	60.61	184.1	60.00	59.80	20.2	38,324	0.05%	大買/大賣/
2024/01/16	225	59.68	321.2	60.10	60.30	-96.2	37,521	-0.26%	大買/大賣/
2024/01/15	40	57.74	39	57.89	57.90	1	36,513	0.00%
2024/01/12	138.7	57.39	95	57.19	57.40	43.7	36,359	0.12%	大買/
2024/01/11	183.9	57.02	124.6	56.53	57.50	59.3	35,996	0.16%	大買/大賣/
2024/01/10	112.8	55.31	101	55.32	55.70	11.8	35,326	0.03%	大買/大賣/
2024/01/09	54	53.64	52	53.61	53.50	2	34,873	0.01%
2024/01/08	10.3	53.68	18	54.35	53.00	-7.7	34,613	-0.02%
2024/01/05	27	54.04	13	53.98	54.20	14	34,721	0.04%
2024/01/04	10	53.10	10.2	53.29	52.50	-0.2	34,824	0.00%
2024/01/03	10	53.46	10	53.32	53.30	0	35,051	0.00%
2024/01/02	6	54.03	29	53.88	54.00	-23	35,501	-0.06%
2023/12/29	13	54.34	11	54.30	54.50	2	35,582	0.01%
2023/12/28	12	54.40	13	54.45	54.20	-1	35,657	0.00%
2023/12/27	23.3	55.22	82	54.96	54.70	-58.7	35,887	-0.16%
2023/12/26	61	55.50	24	55.54	55.60	37	36,254	0.10%
2023/12/25	28	55.26	9	55.01	55.10	19	36,387	0.05%
2023/12/22	13	55.74	32	55.33	55.20	-19	36,387	-0.05%
2023/12/21	25	55.31	15	55.35	55.20	10	36,415	0.03%
2023/12/20	48	56.50	43	56.67	56.60	5	36,337	0.01%
2023/12/19	103	56.40	100	56.66	56.40	3	36,401	0.01%	大買/
2023/12/18	14	58.09	23	58.26	57.60	-9	36,228	-0.02%
2023/12/15	66.6	59.22	52.8	59.97	58.50	13.8	36,250	0.04%
2023/12/14	136.2	61.69	194	61.65	60.60	-57.8	35,925	-0.16%	大買/大賣/
2023/12/13	170.2	60.89	93.3	60.83	61.60	76.9	35,431	0.22%	大買/
2023/12/12	42.4	61.12	93.9	61.04	60.20	-51.5	35,312	-0.15%
2023/12/11	176	60.89	173.1	60.97	60.50	2.9	35,038	0.01%	大買/大賣/
2023/12/08	167.1	61.43	104.5	61.37	60.60	62.7	34,812	0.18%	大買/大賣/
2023/12/07	138.3	61.66	113.7	61.74	61.50	24.6	34,263	0.07%	大買/大賣/
2023/12/06	175.6	63.56	278	63.52	62.30	-102.3	33,966	-0.30%	大買/大賣/鉅額交易
2023/12/05	426.1	63.83	442.6	63.62	63.70	-16.6	33,394	-0.05%	大買/大賣/
2023/12/04	431.2	65.79	411.8	65.44	64.90	19.4	32,104	0.06%	大買/大賣/
2023/12/01	585.3	61.08	538.8	61.81	64.00	46.5	30,362	0.15%	大買/大賣/
2023/11/30	979.7	59.36	974.3	59.39	59.30	5.4	28,309	0.02%	大買/大賣/
2023/11/29	313.2	55.69	339.3	56.52	58.30	-26.1	25,051	-0.10%	大買/大賣/
2023/11/28	327.7	51.12	443.5	51.84	53.00	-115.8	23,339	-0.50%	大買/大賣/鉅額交易
2023/11/27	24	48.53	57	48.08	48.25	-33	22,453	-0.15%
2023/11/24	9	47.91	15	48.06	47.80	-6	22,408	-0.03%
2023/11/22	64	48.79	126.5	48.98	49.10	-62.5	23,064	-0.27%	大賣/
2023/11/21	76.1	49.48	85.5	49.33	48.85	-9.4	23,155	-0.04%
2023/11/20	104	48.72	118	48.97	49.05	-14	23,552	-0.06%	大買/大賣/
2023/11/17	102	48.29	97.5	48.31	48.60	4.6	23,882	0.02%	大買/
2023/11/16	401	49.92	412.4	49.64	47.60	-11.4	23,936	-0.05%	大買/大賣/
2023/11/15	205.2	49.75	184.2	49.63	48.90	21	22,601	0.09%	大買/大賣/
2023/11/14	198.2	48.40	190.8	48.42	48.40	7.5	23,267	0.03%	大買/大賣/
2023/11/13	136.7	47.58	159	47.84	47.80	-22.3	23,355	-0.10%	大買/大賣/
2023/11/10	148	46.52	125.9	46.84	47.10	22.1	23,826	0.09%	大買/大賣/
2023/11/09	389.3	47.18	361.1	47.10	46.40	28.2	23,355	0.12%	大買/大賣/
2023/11/08	362.7	47.36	465.8	48.17	49.00	-103.1	21,885	-0.47%	大買/大賣/鉅額交易
2023/11/07	109.4	44.50	124	44.54	44.55	-14.7	20,088	-0.07%	大買/大賣/
2023/11/06	101	44.19	86.3	44.42	44.35	14.7	20,325	0.07%	大買/
2023/11/03	139	44.42	84	44.45	44.15	55	20,374	0.27%	大買/
2023/11/02	33	43.52	28.8	43.55	43.55	4.2	20,298	0.02%
2023/11/01	6	41.87	12	41.91	42.05	-6	20,381	-0.03%
2023/10/31	22	42.69	14	42.24	41.40	8	20,638	0.04%
2023/10/30	18	43.19	12.5	43.12	43.15	5.6	20,820	0.03%
2023/10/27	62.2	43.17	44	43.16	42.60	18.2	21,039	0.09%
2023/10/26	14.5	43.55	95.2	43.68	43.40	-80.7	23,202	-0.35%
2023/10/25	23	43.17	91	43.19	42.50	-68	25,412	-0.27%
2023/10/24	44.6	43.00	30.1	42.86	43.40	14.5	26,472	0.05%
2023/10/23	12.1	42.22	7	42.47	42.25	5.1	28,862	0.02%
2023/10/20	16.1	41.70	13.6	41.45	41.65	2.6	29,178	0.01%
2023/10/19	2	41.20	1	41.40	41.35	1	30,498	0.00%
2023/10/18	2	41.73	2	41.78	41.40	0	31,343	0.00%
2023/10/17	9	43.12	12.2	43.20	42.55	-3.2	31,695	-0.01%
2023/10/16	6.9	42.36	16.2	41.95	42.60	-9.3	32,822	-0.03%
2023/10/13	53	43.64	91	44.06	43.30	-38	34,618	-0.11%
2023/10/12	116.1	44.33	94.1	44.29	44.20	22	35,274	0.06%	大買/
2023/10/11	87	43.94	37	44.05	43.50	50	35,856	0.14%
2023/10/06	78.3	44.44	59.1	44.06	43.70	19.2	36,649	0.05%
2023/10/05	41.8	43.76	28.1	43.58	43.20	13.7	36,354	0.04%
2023/10/04	5.1	42.92	17	42.94	43.00	-11.9	36,541	-0.03%
2023/10/03	71	43.92	57.1	44.18	43.70	13.9	36,799	0.04%
2023/10/02	163	43.65	170	43.89	43.65	-7	36,713	-0.02%	大買/大賣/
2023/09/28	6.1	42.25	6.2	41.98	42.00	-0.2	36,905	0.00%
2023/09/27	5	40.84	3	41.15	41.30	2	37,408	0.01%
2023/09/26	12	41.86	21.2	41.60	41.00	-9.2	37,954	-0.02%
2023/09/25	12.1	41.50	14	41.71	41.55	-1.9	38,175	0.00%
2023/09/22	15	41.29	8.1	41.46	41.75	6.9	38,225	0.02%
2023/09/21	44.2	40.70	64	40.55	40.75	-19.8	38,127	-0.05%
2023/09/20	36	41.96	9	42.13	41.40	27	38,057	0.07%
2023/09/19	20	41.74	14.2	41.61	41.55	5.8	37,914	0.02%
2023/09/18	11	41.78	9	41.70	41.65	2	37,833	0.01%
2023/09/15	26.1	42.56	44	42.43	42.80	-17.9	37,744	-0.05%
2023/09/14	32.1	42.59	25	42.55	42.45	7.1	37,609	0.02%
2023/09/13	8	41.79	13	41.69	41.75	-5	37,516	-0.01%
2023/09/12	67.1	42.41	93	42.55	41.80	-25.9	37,445	-0.07%
2023/09/11	79	42.59	118.2	42.52	42.45	-39.2	37,416	-0.10%	大賣/
2023/09/08	89.1	44.74	76	44.83	44.25	13.1	37,217	0.04%
2023/09/07	23	45.62	10.1	45.82	45.90	12.9	37,063	0.03%
2023/09/06	68.4	45.75	45.2	45.51	45.35	23.2	36,937	0.06%
2023/09/05	15.7	45.00	21.2	45.05	45.05	-5.5	36,983	-0.01%
2023/09/04	73.5	44.25	31	44.26	44.25	42.5	36,919	0.12%
2023/09/01	180.8	46.10	155.1	45.61	45.00	25.7	36,767	0.07%	大買/大賣/
2023/08/31	117.5	46.62	166.4	46.38	47.30	-48.9	36,176	-0.14%	大買/大賣/
2023/08/30	96.6	45.18	61.1	45.20	44.90	35.5	35,617	0.10%
2023/08/29	101.2	44.51	76.6	44.90	44.25	24.6	35,377	0.07%	大買/
2023/08/28	42.4	43.32	58.2	43.33	43.35	-15.8	35,034	-0.05%
2023/08/25	142.3	44.98	153	45.18	44.85	-10.7	34,620	-0.03%	大買/大賣/
2023/08/24	119.2	47.20	107.6	47.22	45.85	11.6	34,453	0.03%	大買/大賣/
2023/08/23	68.6	46.00	69	45.80	45.95	-0.4	33,826	0.00%
2023/08/22	82	47.20	86.1	47.30	46.65	-4.1	33,226	-0.01%
2023/08/21	76	47.26	47	46.81	46.20	29	32,652	0.09%
2023/08/18	273.4	49.13	240.8	49.17	47.40	32.6	32,034	0.10%	大買/大賣/
2023/08/17	136.4	47.93	120.9	47.72	48.05	15.4	30,405	0.05%	大買/大賣/
2023/08/16	201.2	48.18	206.4	47.78	48.90	-5.2	29,604	-0.02%	大買/大賣/
2023/08/15	30	46.20	18.2	46.57	46.80	11.8	28,593	0.04%
2023/08/14	21	44.91	41	45.24	45.25	-20	28,431	-0.07%
2023/08/11	72	45.58	20.2	45.48	45.40	51.8	28,255	0.18%
2023/08/10	38.8	44.02	20.2	44.40	43.80	18.6	28,089	0.07%
2023/08/09	32.6	48.28	12	48.40	48.10	20.6	27,736	0.07%
2023/08/08	68.1	50.46	160.4	50.03	50.60	-92.4	27,426	-0.34%	大賣/
2023/08/07	50.7	48.28	45.5	48.90	49.15	5.2	27,056	0.02%
2023/08/04	72.4	45.07	36.1	46.29	47.00	36.3	26,718	0.14%
2023/08/02	26.5	43.29	78.6	42.18	43.20	-52.1	26,388	-0.20%
2023/08/01	32.2	45.31	54.4	45.44	45.60	-22.2	26,018	-0.09%
2023/07/31	314.8	48.30	246.5	48.04	44.95	68.3	25,697	0.27%	大買/大賣/
2023/07/28	316.6	46.67	377	46.43	48.20	-60.4	23,253	-0.26%	大買/大賣/
2023/07/27	38	42.63	217.6	43.44	43.85	-179.6	20,763	-0.87%	大賣/鉅額交易
2023/07/26	498.1	40.75	370.3	40.85	39.90	127.9	19,539	0.65%	大買/大賣/鉅額交易
2023/07/25	16	38.69	87.2	38.93	39.05	-71.2	16,965	-0.42%
2023/07/24	249.3	34.32	343.7	34.68	35.50	-94.4	16,570	-0.57%	大買/大賣/
2023/07/21	149	31.77	152.7	31.93	32.30	-3.7	15,148	-0.02%	大買/大賣/
2023/07/20	50	30.82	96.6	30.70	30.70	-46.6	14,276	-0.33%
2023/07/19	333	31.71	205.6	31.68	30.80	127.4	13,783	0.92%	大買/大賣/鉅額交易
2023/07/18	235.3	32.46	219.3	32.55	33.25	16	12,585	0.13%	大買/大賣/
2023/07/17	255.4	29.92	135	30.03	30.25	120.4	10,657	1.13%	大買/大賣/鉅額交易
2023/07/14	262	29.39	215.3	29.57	30.45	46.7	9,851	0.47%	大買/大賣/
2023/07/13	267.4	29.71	265.1	29.70	29.00	2.4	9,083	0.03%	大買/大賣/
2023/07/12	4	27.93	21.1	27.94	28.10	-17.1	8,336	-0.21%
2023/07/11	73.3	28.12	101.3	28.11	28.00	-28	8,194	-0.34%	大賣/
2023/07/10	139	27.84	128.1	27.82	27.65	10.9	8,027	0.14%	大買/大賣/
2023/07/07	24.3	26.66	26	26.67	26.60	-1.7	8,024	-0.02%
2023/07/06	187.1	28.05	227.2	27.88	27.50	-40.2	7,774	-0.52%	大買/大賣/
2023/07/05	190.4	26.92	247	27.33	27.55	-56.6	7,076	-0.80%	大買/大賣/
2023/07/04	346	25.86	348	25.98	25.90	-2	6,408	-0.03%	大買/大賣/
2023/07/03	53	24.52	39	24.43	24.30	14	5,833	0.24%
2023/06/30	3	22.88	2	22.85	23.00	1	5,504	0.02%
2023/06/29	10.1	22.06	33	22.13	22.50	-22.9	5,433	-0.42%
2023/06/28	6	22.86	3	22.98	22.80	3	5,557	0.05%
2023/06/27	5	22.80	4	22.83	22.75	1	5,579	0.02%
2023/06/26	17	22.81	23	23.03	22.80	-6	5,702	-0.11%
2023/06/21	8	23.39	5	23.47	23.45	3	5,727	0.05%
2023/06/20	8	23.18	117	23.18	23.20	-109	5,728	-1.90%	大賣/鉅額交易
2023/06/19	8	23.36	1	23.45	23.25	7	5,695	0.12%
2023/06/16	10.2	23.52	22	23.36	23.15	-11.9	5,648	-0.21%
2023/06/15	6	23.88	7.4	23.76	23.90	-1.4	5,535	-0.02%
2023/06/14	25	23.99	54	23.92	24.20	-29	5,410	-0.54%
2023/06/13	10	23.49	18	23.41	23.30	-8	5,251	-0.15%
2023/06/12	19	23.00	9.7	22.77	22.95	9.3	5,123	0.18%
2023/06/09	77	23.11	118	22.99	23.00	-41	5,023	-0.82%	大賣/
2023/06/08	57	22.55	41	22.36	22.50	16	4,730	0.34%
2023/06/07	4.1	22.20	16	22.13	22.05	-11.9	4,611	-0.26%
2023/06/06	2	21.90	3	21.67	21.90	-1	4,569	-0.02%
2023/06/05	12.2	21.65	22	21.84	21.65	-9.9	4,642	-0.21%
2023/06/02	3	21.27	4.9	21.20	21.10	-1.9	4,455	-0.04%
2023/06/01	7	21.19	44.1	21.25	20.95	-37.1	4,403	-0.84%
2023/05/31	8	20.93	9	20.98	21.15	-1	4,377	-0.02%
2023/05/30	51.1	20.94	17	20.85	20.70	34.1	4,251	0.80%
2023/05/29	16	20.43	48.2	20.24	20.55	-32.2	4,031	-0.80%
2023/05/26	39	19.65	0	0.00	19.80	39	3,892	1.00%
2023/05/25	3.1	19.30	2	19.35	19.40	1.1	3,911	0.03%
2023/05/23	7	19.54	0	0.00	19.50	7	3,960	0.18%
2023/05/22	0	0.00	2	19.35	19.55	-2	4,008	-0.05%
2023/05/19	2.2	19.30	3	19.17	19.20	-0.8	4,178	-0.02%
2023/05/18	4	19.18	0	0.00	19.25	4	4,240	0.09%
2023/05/17	3	19.08	4	19.05	19.05	-1	4,230	-0.02%
2023/05/15	2	18.65	0	0.00	18.65	2	4,242	0.05%
2023/05/12	2	18.80	18	18.92	18.80	-16	4,260	-0.38%
2023/05/11	2	18.80	18	18.92	18.80	-16	4,278	-0.37%
2023/05/10	4	19.41	7	19.43	19.45	-3	4,280	-0.07%
2023/05/09	30	19.43	22	19.45	19.40	8	4,290	0.19%
2023/05/05	10	19.50	12	19.60	19.60	-2	4,428	-0.05%
2023/05/04	1	19.25	1	19.25	19.20	0	4,823	0.00%
2023/05/03	1	19.45	0	19.40	19.35	1	4,895	0.02%
2023/05/02	11	19.54	0	0.00	19.60	11	4,937	0.22%
2023/04/28	3	19.77	2	19.70	19.55	1	4,937	0.02%
2023/04/27	3	19.45	0	0.00	19.45	3	4,925	0.06%
2023/04/26	1	19.55	0	0.00	19.60	1	4,900	0.02%
2023/04/25	4	19.89	2	19.88	19.75	2	4,886	0.04%
2023/04/24	5	20.20	0	0.00	20.20	5	4,843	0.10%
2023/04/21	1	20.75	1	20.85	20.30	0	4,835	0.00%
2023/04/19	15	21.37	0	0.00	21.30	15	4,767	0.31%
2023/04/18	5.8	21.65	11	21.55	21.50	-5.2	4,745	-0.11%
2023/04/17	11	22.00	3	22.25	22.00	8	4,654	0.17%
2023/04/14	1	21.15	11	21.43	21.15	-10	4,295	-0.23%
2023/04/13	7	21.80	21	21.50	21.50	-14	4,222	-0.33%
2023/04/12	129	21.70	92	21.54	22.35	37	4,060	0.91%	大買/
2023/04/11	3	20.55	5	20.58	20.50	-2	3,660	-0.05%
2023/04/10	1.2	20.64	0	0.00	20.50	1.2	3,655	0.03%
2023/04/07	0	0.00	2	21.00	20.70	-2	3,632	-0.06%
2023/04/06	8	20.83	14	20.88	21.00	-6	3,597	-0.17%
2023/03/30	0	0.00	2	20.73	20.50	-2	3,523	-0.06%
2023/03/29	63	20.85	9	20.77	20.65	54	3,476	1.55%
2023/03/28	1	20.40	30	20.38	20.50	-29	3,280	-0.88%
2023/03/27	9	20.89	20	20.73	20.90	-11	3,200	-0.34%
2023/03/24	66	20.45	65	20.30	20.20	1	3,048	0.03%
2023/03/23	8	20.12	1	20.15	20.10	7	2,977	0.24%
2023/03/22	0	0.00	3	19.80	19.75	-3	2,936	-0.10%
2023/03/21	2	20.00	12	19.75	19.75	-10	2,943	-0.34%
2023/03/17	1	19.70	8	19.67	19.75	-7	3,004	-0.23%
2023/03/15	2	20.08	8	19.85	19.85	-6	3,133	-0.19%
2023/03/14	5	20.05	3	19.95	19.95	2	3,158	0.06%
2023/03/10	42	20.48	11	20.10	20.30	31	3,243	0.96%
2023/03/09	10	20.95	8	20.93	20.95	2	3,258	0.06%
2023/03/08	4	20.85	12	20.95	21.00	-8	3,202	-0.25%
2023/03/07	3	20.30	6	20.25	20.35	-3	3,044	-0.10%
2023/03/06	1	20.15	0	0.00	20.00	1	3,009	0.03%
2023/03/03	0	0.00	10	20.05	20.05	-10	2,986	-0.33%
2023/03/01	0	0.00	42	19.86	19.85	-42	3,012	-1.39%
2023/02/24	38	19.71	5	19.68	19.65	33	2,970	1.11%
2023/02/23	3	19.65	103	19.63	19.90	-100	2,938	-3.40%	大賣/
2023/02/22	4	19.49	1	19.35	19.60	3	2,966	0.10%
2023/02/21	7	19.73	4	19.70	19.55	3	2,966	0.10%
2023/02/20	4	19.85	5	19.88	19.90	-1	3,043	-0.03%
2023/02/17	9	19.96	5	19.90	20.00	4	3,226	0.12%
2023/02/16	67	19.56	4	19.60	19.55	63	3,076	2.05%
2023/02/14	1	19.25	0	0.00	19.05	1	3,063	0.03%
2023/02/13	1	19.05	6	18.99	19.00	-5	3,074	-0.16%
2023/02/10	3	19.22	3	19.20	19.10	0	3,088	0.00%
2023/02/09	3	19.40	6	19.48	19.45	-3	3,080	-0.10%
2023/02/08	14	19.73	15	19.70	19.55	-1	3,110	-0.03%
2023/02/07	13	19.66	1	19.70	19.65	12	3,118	0.38%
2023/02/06	1	19.45	0	0.00	19.65	1	3,110	0.03%
2023/02/03	15	19.87	9	19.76	19.80	6	3,090	0.19%
2023/02/02	71	19.77	28	19.70	20.10	43	3,004	1.43%
2023/02/01	42	18.82	40	18.89	18.85	2	2,602	0.08%
2023/01/31	14	18.59	8	18.61	18.60	6	2,511	0.24%
2023/01/16	0	0.00	7	17.87	17.80	-7	2,455	-0.29%
2023/01/13	0	0.00	2	17.80	17.80	-2	2,460	-0.08%
2023/01/12	2	18.20	0	0.00	18.00	2	2,459	0.08%
2023/01/11	1	18.25	0	0.00	18.25	1	2,461	0.04%
2023/01/09	5	18.27	23	18.29	18.35	-18	2,474	-0.73%
2023/01/06	22	18.15	1	18.10	18.05	21	2,485	0.84%
2023/01/03	2	17.55	0	0.00	17.65	2	2,523	0.08%
2022/12/22	1	17.90	0	0.00	17.90	1	2,618	0.04%
2022/12/21	2	17.50	0	0.00	17.55	2	2,629	0.08%
2022/12/20	1	17.40	8	17.82	17.35	-7	2,631	-0.27%
2022/12/16	1	18.15	0	0.00	18.15	1	2,647	0.04%
2022/12/15	1	18.50	2	18.50	18.50	-1	2,656	-0.04%
2022/12/14	1	18.35	0	0.00	18.45	1	2,659	0.04%
2022/12/08	4	19.20	1	19.20	19.00	3	2,651	0.11%
2022/12/07	1	18.30	0	0.00	18.30	1	2,518	0.04%
2022/12/06	0	0.00	5	18.75	18.70	-5	2,504	-0.20%
2022/12/05	2	18.95	1	18.90	19.25	1	2,476	0.04%
2022/12/02	26	19.22	20	19.05	19.05	6	2,456	0.24%
2022/12/01	0	0.00	15	18.90	18.80	-15	2,420	-0.62%
2022/11/30	10	18.70	0	0.00	18.70	10	2,374	0.42%
2022/11/29	1	18.45	0	0.00	18.55	1	2,410	0.04%
2022/11/28	1	18.50	0	0.00	18.40	1	2,434	0.04%
2022/11/25	2	18.50	5	18.73	18.50	-3	2,437	-0.12%
2022/11/24	14	18.70	3	18.85	18.70	11	2,438	0.45%
2022/11/23	3	19.00	6	18.83	19.05	-3	2,413	-0.12%
2022/11/22	1	18.50	0	0.00	18.55	1	2,353	0.04%
2022/11/21	1	18.55	14	18.52	18.50	-13	2,510	-0.52%
2022/11/18	4	18.63	0	0.00	18.55	4	2,545	0.16%
2022/11/17	3	18.63	7	18.62	18.70	-4	2,492	-0.16%
2022/11/16	13	18.52	0	0.00	18.55	13	2,530	0.51%
2022/11/15	19	18.58	17	18.52	18.85	2	2,478	0.08%
2022/11/14	1	17.85	3	17.80	17.70	-2	2,369	-0.08%
2022/11/11	0	0.00	13	17.77	17.75	-13	2,440	-0.53%
2022/11/10	2	17.40	6	17.35	17.55	-4	2,592	-0.15%
2022/11/09	8	17.36	3	17.37	17.35	5	2,705	0.18%
2022/11/08	2	17.15	2	17.30	17.10	0	2,750	0.00%
2022/11/04	2	17.33	9	17.35	17.20	-7	2,971	-0.24%
2022/11/03	1	16.75	1	17.20	17.25	0	2,930	0.00%
2022/11/01	0	0.00	1	16.60	16.60	-1	2,923	-0.03%
2022/10/31	0	0.00	13	16.07	16.20	-13	3,047	-0.43%
2022/10/28	2	16.05	1	15.90	15.70	1	3,114	0.03%
2022/10/27	10	15.90	0	0.00	15.85	10	3,148	0.32%
2022/10/26	1	15.65	2	15.73	15.55	-1	3,179	-0.03%
2022/10/25	17	15.69	17	15.71	15.60	0	3,201	0.00%
2022/10/20	0	0.00	17	15.50	15.70	-17	3,274	-0.52%
2022/10/18	0	0.00	1	15.75	15.90	-1	3,289	-0.03%
2022/10/14	0	0.00	10	15.34	15.70	-10	3,343	-0.30%
2022/10/13	16	15.45	18.2	15.05	14.70	-2.2	3,378	-0.07%
2022/10/12	17	15.76	2	15.75	15.80	15	3,356	0.45%
2022/10/11	12	16.19	8	16.16	15.90	4	3,361	0.12%
2022/10/07	3	17.17	5	17.16	17.00	-2	3,350	-0.06%
2022/10/05	7	17.21	7	17.05	17.10	0	3,339	0.00%
2022/10/04	0	0.00	75	16.71	16.85	-75	3,317	-2.26%
2022/10/03	75	16.40	1	16.40	16.35	74	3,300	2.24%
2022/09/30	1	15.95	4	15.78	16.30	-3	3,309	-0.09%
2022/09/29	0	0.00	11.3	15.90	15.90	-11.3	3,296	-0.34%
2022/09/28	18	15.68	5	15.84	15.40	13	3,298	0.39%
2022/09/27	1	16.10	1	16.35	16.30	0	3,292	0.00%
2022/09/26	1	15.90	1	16.55	15.90	0	3,302	0.00%
2022/09/22	0	0.00	2	17.15	17.50	-2	3,349	-0.06%
2022/09/21	3	17.05	0	0.00	17.10	3	3,337	0.09%
2022/09/20	3	17.25	0	0.00	17.25	3	3,333	0.09%
2022/09/19	1	17.45	0	0.00	17.40	1	3,328	0.03%
2022/09/16	6	17.88	0	0.00	17.75	6	3,338	0.18%
2022/09/15	1	17.80	91	17.90	17.80	-90	3,348	-2.69%
2022/09/14	4	17.73	12	17.40	17.75	-8	3,341	-0.24%
2022/09/13	12	18.02	2	18.10	17.85	10	3,350	0.30%
2022/09/12	2	17.80	0	0.00	17.75	2	3,389	0.06%
2022/09/08	84	17.48	4	17.85	17.80	80	3,423	2.34%
2022/09/07	2	16.95	8	17.05	17.15	-6	3,413	-0.18%
2022/09/06	11	17.48	22	17.53	17.30	-11	3,410	-0.32%
2022/09/05	5	17.76	12	17.68	17.70	-7	3,407	-0.21%
2022/09/02	4	18.56	22	18.37	18.20	-18	3,390	-0.53%
2022/09/01	1	18.30	10	18.35	18.35	-9	3,386	-0.27%
2022/08/31	3	18.38	41	18.48	18.60	-38	3,375	-1.13%
2022/08/30	5	18.47	6	18.47	18.45	-1	3,360	-0.03%
2022/08/29	23	18.38	0	0.00	18.30	23	3,335	0.69%
2022/08/26	95	19.09	105	19.21	19.10	-10	3,304	-0.30%	大賣/
2022/08/25	0	0.00	34	18.71	18.75	-34	3,157	-1.08%
2022/08/24	9	18.49	36	18.48	18.45	-27	3,140	-0.86%
2022/08/23	9	18.40	3	18.37	18.45	6	3,237	0.19%
2022/08/22	1	18.70	1	18.85	18.80	0	3,290	0.00%
2022/08/19	16	18.65	15	18.79	18.80	1	3,341	0.03%
2022/08/18	11	18.36	67	18.23	18.50	-56	3,220	-1.74%
2022/08/17	72	18.09	42	18.07	18.25	30	3,128	0.96%
2022/08/16	41	17.79	12	17.71	17.75	29	2,945	0.98%
2022/08/15	8	17.49	27	17.42	17.50	-19	2,815	-0.67%
2022/08/12	73	17.07	35	17.14	17.10	38	2,756	1.38%
2022/08/11	11	16.64	15	16.53	16.85	-4	2,625	-0.15%
2022/08/10	2	16.00	0	0.00	15.95	2	2,589	0.08%
2022/08/09	0	0.00	7	16.06	16.00	-7	2,649	-0.26%
2022/08/08	3	16.03	0	0.00	16.20	3	2,689	0.11%
2022/08/05	73	16.89	109	16.58	16.25	-36	2,775	-1.30%	大賣/
2022/08/04	104	15.98	5	16.14	16.20	99	2,683	3.69%	大買/
2022/08/03	5	15.75	0	0.00	15.70	5	2,654	0.19%
2022/08/02	2	15.85	1	15.90	15.90	1	2,634	0.04%
2022/08/01	2	16.25	0	0.00	16.25	2	2,634	0.08%
2022/07/28	5	15.95	2	15.70	15.95	3	2,638	0.11%
2022/07/27	0	0.00	9	15.75	15.80	-9	2,603	-0.35%
2022/07/26	0	0.00	0.2	15.30	15.15	-0.2	2,596	-0.01%
2022/07/22	2	15.90	0	0.00	15.95	2	2,605	0.08%
2022/07/21	4	15.80	3	15.95	15.90	1	2,630	0.04%
2022/07/20	2	16.83	1	16.85	16.50	1	2,594	0.04%
2022/07/18	1	16.60	2	16.45	16.60	-1	2,561	-0.04%
2022/07/15	1	16.30	10	16.20	16.15	-9	2,547	-0.35%
2022/07/13	3	15.70	3	15.75	15.65	0	2,542	0.00%
2022/07/12	2	15.40	2	15.30	15.25	0	2,558	0.00%
2022/07/11	0	0.00	5	16.05	16.00	-5	2,575	-0.19%
2022/07/08	1	16.10	11	16.17	16.05	-10	2,580	-0.39%
2022/07/05	1	15.65	10	15.54	15.70	-9	2,569	-0.35%
2022/07/04	0	0.00	8.3	15.44	15.25	-8.3	2,572	-0.32%
2022/07/01	4	16.15	0	0.00	15.30	4	2,570	0.16%
2022/06/30	6	16.16	10	16.24	16.05	-4	2,536	-0.16%
2022/06/29	10	17.04	10	17.06	17.10	0	2,499	0.00%
2022/06/28	0	0.00	5	17.25	17.20	-5	2,495	-0.20%
2022/06/27	10	17.65	0	0.00	17.60	10	2,499	0.40%
2022/06/24	5	17.05	1	17.10	17.10	4	2,488	0.16%
2022/06/23	4	16.74	11	17.11	16.80	-7	2,483	-0.28%
2022/06/22	1	17.45	0	0.00	17.00	1	2,467	0.04%
2022/06/21	2	17.20	0	0.00	17.75	2	2,449	0.08%
2022/06/20	5	17.30	0	0.00	17.00	5	2,451	0.20%
2022/06/17	5	17.94	2	17.98	17.80	3	2,430	0.12%
2022/06/16	5	18.86	91	18.91	18.50	-86	2,392	-3.60%
2022/06/15	5	19.25	0	0.00	19.05	5	2,388	0.21%
2022/06/14	4	18.83	5	18.90	19.05	-1	2,404	-0.04%
2022/06/13	7	19.38	20	19.40	19.10	-13	2,397	-0.54%
2022/06/10	13	20.20	2	20.25	20.00	11	2,386	0.46%
2022/06/09	1	20.70	2	20.58	20.60	-1	2,374	-0.04%
2022/06/08	10	20.60	3	20.55	20.55	7	2,376	0.29%
2022/06/07	4	20.74	12	20.68	20.65	-8	2,382	-0.34%
2022/06/06	2	20.88	3	20.87	20.85	-1	2,393	-0.04%
2022/06/02	1	21.10	2	21.10	21.10	-1	2,449	-0.04%
2022/06/01	102	21.08	3	21.23	21.05	99	2,476	4.00%	大買/
2022/05/31	7	21.41	4	21.28	21.30	3	2,446	0.12%
2022/05/30	9	20.86	35	21.05	21.15	-26	2,343	-1.11%
2022/05/27	6	20.78	16	20.63	20.65	-10	2,236	-0.45%
2022/05/26	0.3	20.10	0	0.00	20.00	0.3	2,153	0.01%
2022/05/25	0.8	20.25	6	20.26	20.25	-5.2	2,184	-0.24%
2022/05/24	5.2	20.14	2.1	20.05	19.95	3.1	2,229	0.14%
2022/05/23	0	0.00	4	20.65	20.25	-4	2,221	-0.18%
2022/05/20	2	20.58	1	20.55	20.50	1	2,231	0.04%
2022/05/19	30	20.65	4	20.29	20.65	26	2,222	1.17%
2022/05/18	12.2	20.79	11	20.90	20.40	1.2	2,193	0.05%
2022/05/17	6.3	20.51	0	0.00	20.65	6.3	2,167	0.29%
2022/05/16	1	20.10	0	0.00	20.00	1	2,114	0.05%
2022/05/13	39	20.03	25	20.17	20.10	14	2,068	0.68%
2022/05/12	6	19.66	2	19.70	19.70	4	1,991	0.20%
2022/05/11	0	0.00	7	19.61	19.70	-7	1,957	-0.36%
2022/05/10	4	19.24	7	19.33	19.75	-3	1,951	-0.15%
2022/05/09	2	19.60	2	19.50	19.30	0	1,956	0.00%
2022/05/06	7	20.19	4	20.20	20.40	3	1,947	0.15%
2022/05/05	3	19.87	1	20.00	19.95	2	1,911	0.10%
2022/05/04	0	0.00	10	19.45	19.45	-10	1,936	-0.52%
2022/05/03	1	19.45	20	19.20	19.45	-19	1,971	-0.96%
2022/04/29	1	19.40	0	0.00	19.25	1	2,008	0.05%
2022/04/28	5	18.85	5.2	18.76	18.75	-0.2	2,024	-0.01%
2022/04/27	6	18.27	6	18.36	18.70	0	2,042	0.00%
2022/04/26	0	0.00	4	19.18	18.95	-4	2,014	-0.20%
2022/04/25	8	18.87	274.5	18.78	18.65	-266.5	2,092	-12.73%	大賣/鉅額交易
2022/04/22	1	19.75	1	19.70	19.70	0	2,090	0.00%
2022/04/21	3	20.08	1	20.15	20.00	2	2,135	0.09%
2022/04/20	2	19.98	0	0.00	20.10	2	2,148	0.09%
2022/04/19	0	0.00	1	19.85	19.85	-1	2,199	-0.05%
2022/04/18	12	19.68	4	19.79	19.70	8	2,256	0.35%
2022/04/15	2	19.93	6	20.00	19.95	-4	2,276	-0.18%
2022/04/14	0	0.00	5	20.45	20.40	-5	2,340	-0.21%
2022/04/13	0	0.00	4	20.45	20.70	-4	2,392	-0.17%
2022/04/12	3	20.27	1	20.20	20.20	2	2,452	0.08%
2022/04/11	10	20.55	0	0.00	20.45	10	2,480	0.40%
2022/04/08	12	21.05	3	21.10	21.05	9	2,524	0.36%
2022/04/07	8	21.41	1	21.05	21.00	7	2,695	0.26%
2022/04/06	28	21.84	0	0.00	21.70	28	2,729	1.03%
2022/04/01	5	22.23	1	22.20	22.30	4	2,800	0.14%
2022/03/31	0	0.00	3	22.53	22.45	-3	2,905	-0.10%
2022/03/30	1	22.75	0	0.00	22.75	1	3,446	0.03%
2022/03/29	1	22.80	7	22.81	22.75	-6	3,600	-0.17%
2022/03/28	5	22.41	10	22.55	22.55	-5	3,635	-0.14%
2022/03/25	4	22.90	0	0.00	22.80	4	3,660	0.11%
2022/03/23	1	23.10	1	22.95	22.80	0	3,720	0.00%
2022/03/22	0	0.00	1	23.00	22.95	-1	3,750	-0.03%
2022/03/21	0	0.00	5	22.65	22.45	-5	3,745	-0.13%
2022/03/18	0	0.00	2	22.15	22.50	-2	3,815	-0.05%
2022/03/17	1	21.75	0	0.00	22.05	1	3,936	0.03%
2022/03/16	6	21.34	3	21.35	21.10	3	3,959	0.08%
2022/03/15	16	21.28	0	0.00	21.20	16	4,129	0.39%
2022/03/14	1	21.90	0	0.00	22.00	1	4,293	0.02%
2022/03/11	2	21.58	1	21.65	21.55	1	4,626	0.02%
2022/03/09	4	21.25	0	0.00	21.30	4	4,772	0.08%
2022/03/08	9	21.49	3	21.07	20.90	6	5,123	0.12%
2022/03/07	7	22.16	1	22.10	22.20	6	5,222	0.11%
2022/03/04	1	23.10	1	23.05	23.05	0	5,277	0.00%
2022/03/03	0	0.00	1	23.30	23.35	-1	5,345	-0.02%
2022/03/02	1	22.90	0	0.00	23.40	1	5,427	0.02%
2022/03/01	1	23.10	7	23.09	23.15	-6	5,482	-0.11%
2022/02/25	2	22.75	1	23.05	22.70	1	5,533	0.02%
2022/02/24	59	22.64	3	22.65	22.35	56	5,639	0.99%
2022/02/23	3	23.25	3	23.20	23.20	0	5,791	0.00%
2022/02/22	54	23.16	0	0.00	23.05	54	5,874	0.92%
2022/02/21	50	23.60	0	0.00	23.65	50	5,954	0.84%
2022/02/18	1	23.55	0	0.00	23.80	1	6,058	0.02%
2022/02/17	0	0.00	5	23.75	23.65	-5	6,127	-0.08%
2022/02/16	4	23.70	4	23.55	23.55	0	6,238	0.00%
2022/02/15	4	23.34	1	23.55	23.20	3	6,357	0.05%
2022/02/14	7	23.14	0	0.00	23.20	7	6,539	0.11%
2022/02/10	8	24.17	2	24.28	24.50	6	6,711	0.09%
2022/02/09	4	23.98	5	24.20	24.20	-1	6,795	-0.01%
2022/02/08	3	23.52	0	0.00	23.50	3	6,828	0.04%
2022/02/07	1	22.85	5	23.19	23.25	-4	6,914	-0.06%
2022/01/26	3	22.85	5	22.88	22.70	-2	7,002	-0.03%
2022/01/25	11	22.81	0	0.00	22.70	11	7,087	0.16%
2022/01/24	4	23.14	0	0.00	23.10	4	7,187	0.06%
2022/01/21	11	23.70	1	23.95	23.60	10	7,435	0.13%
2022/01/20	1	24.30	1	24.15	24.35	0	7,539	0.00%
2022/01/19	10	24.34	11	24.54	24.30	-1	7,641	-0.01%
2022/01/18	5	25.11	6	25.23	24.65	-1	7,734	-0.01%
2022/01/17	15	24.41	3	24.55	24.60	12	7,680	0.16%
2022/01/14	9	23.71	10	23.61	23.90	-1	7,718	-0.01%
2022/01/13	5	24.33	8	24.21	24.20	-3	7,744	-0.04%
2022/01/12	7	24.24	17	24.14	24.25	-10	7,828	-0.13%
2022/01/11	3	24.33	1	24.35	24.40	2	7,860	0.03%
2022/01/10	22	24.70	0	0.00	24.80	22	7,841	0.28%
2022/01/07	85	24.92	16	24.95	24.85	69	7,898	0.87%
2022/01/06	17	25.41	10	25.27	25.65	7	7,954	0.09%
2022/01/05	19	25.51	10	25.41	25.40	9	7,983	0.11%
2022/01/04	2	25.90	4	26.00	25.90	-2	7,991	-0.03%
2022/01/03	18	26.00	7	26.19	26.00	11	8,047	0.14%
2021/12/30	20	26.51	11	26.53	26.50	9	8,119	0.11%
2021/12/29	2	25.93	3	25.97	25.90	-1	8,022	-0.01%
2021/12/28	5	26.31	5	26.25	26.10	0	8,111	0.00%
2021/12/27	4	26.18	13	26.21	26.30	-9	8,177	-0.11%
2021/12/24	143	26.54	138	26.44	26.10	5	8,241	0.06%	大買/大賣/
2021/12/23	13	25.89	9.2	25.77	26.00	3.8	7,860	0.05%
2021/12/22	8	25.15	2	24.95	24.95	6	8,015	0.07%
2021/12/21	1	24.85	2	24.90	24.95	-1	8,057	-0.01%
2021/12/20	9	25.01	9	24.99	25.00	0	8,097	0.00%
2021/12/17	2	25.18	2	25.38	25.30	0	8,264	0.00%
2021/12/16	6	25.81	0	25.90	25.80	6	8,364	0.07%
2021/12/15	0	0.00	14	25.40	25.40	-14	8,423	-0.17%
2021/12/14	3	25.40	7	25.41	25.30	-4	8,502	-0.05%
2021/12/13	21	26.57	28	26.53	26.25	-7	8,512	-0.08%
2021/12/10	8	25.98	4	26.09	25.95	4	8,451	0.05%
2021/12/09	55	26.42	39	26.10	25.95	16	8,501	0.19%
2021/12/08	30	26.65	34	26.70	26.65	-4	8,413	-0.05%
2021/12/07	46	26.36	122	26.46	26.95	-76	8,399	-0.90%	大賣/
2021/12/06	9	25.46	13	25.72	25.75	-4	8,303	-0.05%
2021/12/03	37	25.89	36	25.90	25.85	1	8,521	0.01%
2021/12/02	53	25.88	65	25.97	25.55	-12	8,803	-0.14%
2021/12/01	0	0.00	19	25.46	25.70	-19	9,548	-0.20%
2021/11/30	2	24.80	19	24.59	25.00	-17	10,084	-0.17%
2021/11/29	8	23.83	7	23.96	23.80	1	10,567	0.01%
2021/11/26	30.2	24.20	12	24.04	23.80	18.2	10,922	0.17%
2021/11/25	24	24.86	6	24.82	24.65	18	11,169	0.16%
2021/11/24	17.4	24.59	21	24.81	25.10	-3.6	11,330	-0.03%
2021/11/23	26	25.10	7	24.90	24.85	19	11,723	0.16%
2021/11/22	26	26.07	32.5	26.01	25.70	-6.5	11,838	-0.05%
2021/11/19	5	25.40	19	25.52	25.30	-14	12,071	-0.12%
2021/11/18	27	25.52	4	25.45	25.35	23	12,392	0.19%
2021/11/17	12	25.97	7	25.86	25.85	5	12,602	0.04%
2021/11/16	14	25.95	7	25.60	25.50	7	12,816	0.05%
2021/11/15	12	25.84	19	25.79	25.75	-7	13,149	-0.05%
2021/11/12	20	25.46	24	25.85	25.40	-4	13,512	-0.03%
2021/11/11	18	26.18	57	26.15	25.90	-39	13,878	-0.28%
2021/11/10	7	25.77	39	25.35	25.85	-32	14,082	-0.23%
2021/11/09	144	25.68	15	25.67	25.50	129	14,523	0.89%	大買/鉅額交易
2021/11/08	28.5	25.25	20	25.41	25.30	8.5	14,856	0.06%
2021/11/05	7	24.75	8	24.95	25.05	-1	15,420	-0.01%
2021/11/04	1	25.05	125	25.20	24.85	-124	16,066	-0.77%	大賣/鉅額交易
2021/11/03	5	24.70	31	24.91	24.80	-26	16,887	-0.15%
2021/11/02	7	24.92	16	24.87	24.60	-9	17,873	-0.05%
2021/11/01	6	25.43	12	25.21	25.20	-6	19,361	-0.03%
2021/10/29	33	24.96	16	25.13	24.80	17	20,593	0.08%
2021/10/28	10	25.28	16	25.30	25.30	-6	21,082	-0.03%
2021/10/27	5	24.96	17	24.95	24.85	-12	23,640	-0.05%
2021/10/26	15	24.86	2	24.83	24.20	13	24,613	0.05%
2021/10/25	7	24.69	5	24.55	24.85	2	24,828	0.01%
2021/10/22	15	24.67	4	24.64	24.70	11	25,269	0.04%
2021/10/21	15	24.58	7	24.79	24.35	8	25,652	0.03%
2021/10/20	12	24.67	9	24.53	24.70	3	26,475	0.01%
2021/10/19	12	24.37	5	24.32	24.20	7	27,356	0.03%
2021/10/18	2	23.70	1	23.95	23.55	1	27,947	0.00%
2021/10/15	3	24.08	4	24.05	24.05	-1	28,306	0.00%
2021/10/14	10	23.24	21	23.32	23.35	-11	28,607	-0.04%
2021/10/13	72	22.93	67	23.07	22.90	5	28,736	0.02%
2021/10/12	1	23.85	13	23.74	23.65	-12	28,824	-0.04%
2021/10/08	9	24.50	2	24.73	24.30	7	28,979	0.02%
2021/10/07	3	24.32	7	24.49	24.50	-4	29,468	-0.01%
2021/10/06	19	23.77	49	23.81	23.35	-30	30,035	-0.10%
2021/10/05	184	23.95	210	23.46	24.00	-26	30,507	-0.09%	大買/大賣/
2021/10/04	9	23.59	11.2	23.74	23.15	-2.2	30,659	-0.01%
2021/10/01	41	24.48	58	24.52	24.00	-17	31,560	-0.05%
2021/09/30	13	24.90	22	24.88	25.40	-9	31,833	-0.03%
2021/09/29	103.6	24.95	98	24.62	24.45	5.6	31,939	0.02%	大買/
2021/09/28	3	26.38	3	26.45	26.30	0	31,987	0.00%
2021/09/27	22	26.95	7	26.94	26.75	15	32,062	0.05%
2021/09/24	26.1	27.53	9	27.34	27.10	17.1	32,188	0.05%
2021/09/23	24	26.88	26	26.86	27.00	-2	32,151	-0.01%
2021/09/22	12	26.02	55	25.94	26.05	-43	32,242	-0.13%
2021/09/17	21	26.43	14	26.65	26.90	7	32,593	0.02%
2021/09/16	10	26.75	26	26.75	26.50	-16	32,894	-0.05%
2021/09/15	5	26.82	6	26.73	26.55	-1	33,411	0.00%
2021/09/14	36	27.18	39	27.10	27.05	-3	33,577	-0.01%
2021/09/13	15	27.62	214	27.50	27.30	-199	33,755	-0.59%	大賣/鉅額交易
2021/09/10	36	27.70	33	27.84	27.85	3	33,973	0.01%
2021/09/09	51	27.47	59	27.50	27.95	-8	34,599	-0.02%
2021/09/08	93	27.24	72	27.14	26.80	21	34,685	0.06%
2021/09/07	397	27.83	148	27.81	27.70	249	34,619	0.72%	大買/大賣/鉅額交易
2021/09/06	272.6	29.51	511	29.48	28.90	-238.4	34,423	-0.69%	大買/大賣/鉅額交易
2021/09/03	89	28.96	99	29.15	29.40	-10	33,588	-0.03%
2021/09/02	105.6	28.45	53	28.30	27.90	52.6	33,244	0.16%	大買/
2021/09/01	117.5	28.43	71	28.64	29.00	46.5	33,869	0.14%	大買/
2021/08/31	53	27.97	30	27.77	28.45	23	34,248	0.07%
2021/08/30	84	27.36	54	27.51	27.60	30	35,891	0.08%
2021/08/27	265.5	27.74	53	27.66	27.00	212.5	35,986	0.59%	大買/鉅額交易
2021/08/26	22	27.08	20	27.30	27.15	2	35,694	0.01%
2021/08/25	79.5	27.17	73	27.06	27.15	6.5	35,638	0.02%
2021/08/24	21	26.50	17	26.41	26.45	4	35,385	0.01%
2021/08/23	18	26.60	42	26.64	26.85	-24	35,266	-0.07%
2021/08/20	61	25.61	32	25.55	25.45	29	35,380	0.08%
2021/08/19	100	25.99	28	25.69	25.20	72	35,169	0.20%
2021/08/18	376	26.86	336.3	26.17	27.35	39.7	35,150	0.11%	大買/大賣/
2021/08/17	127	26.68	111	26.56	25.40	16	34,874	0.05%	大買/大賣/
2021/08/16	35.1	27.41	68	27.51	27.25	-33	34,484	-0.10%
2021/08/13	134.1	28.54	296	28.99	27.55	-161.9	34,199	-0.47%	大買/大賣/鉅額交易
2021/08/12	78	29.16	190	29.23	29.70	-112	33,748	-0.33%	大賣/鉅額交易
2021/08/11	286	28.86	278	29.12	28.25	8	33,401	0.02%	大買/大賣/
2021/08/10	259.1	29.98	223.9	29.58	29.80	35.2	32,830	0.11%	大買/大賣/
2021/08/09	242.5	31.13	228	31.35	30.50	14.5	32,282	0.04%	大買/大賣/
2021/08/06	378.5	31.91	132	31.93	31.00	246.5	31,464	0.78%	大買/大賣/鉅額交易
2021/08/05	336.5	31.71	525.1	31.45	32.45	-188.7	30,545	-0.62%	大買/大賣/鉅額交易
2021/08/04	240.1	30.05	602.1	29.32	30.70	-362	29,210	-1.24%	大買/大賣/鉅額交易
2021/08/03	103	28.02	160	28.06	28.20	-57	28,117	-0.20%	大買/大賣/
2021/08/02	850	27.24	660.3	26.89	27.50	189.7	27,503	0.69%	大買/大賣/鉅額交易
2021/07/30	400	25.92	208.6	26.24	27.00	191.4	25,245	0.76%	大買/大賣/鉅額交易
2021/07/29	153	24.33	29	24.49	24.55	124	24,347	0.51%	大買/鉅額交易
2021/07/28	57	23.96	95	23.80	24.75	-38	24,346	-0.16%
2021/07/27	75.1	24.70	29	24.85	24.40	46.1	24,156	0.19%
2021/07/26	215	24.91	253	24.94	25.00	-38	23,886	-0.16%	大買/大賣/
2021/07/23	356	23.96	333	23.87	24.15	23	23,118	0.10%	大買/大賣/
2021/07/22	61	23.29	89.6	23.22	23.25	-28.6	22,343	-0.13%
2021/07/21	76	22.57	13	22.98	22.25	63	21,957	0.29%
2021/07/20	50	22.85	45	22.87	22.85	5	22,620	0.02%
2021/07/19	14	22.83	39	22.82	22.90	-25	22,383	-0.11%
2021/07/16	8	22.49	18	22.41	22.55	-10	22,393	-0.04%
2021/07/15	8	21.90	28	22.18	22.45	-20	22,426	-0.09%
2021/07/14	109	22.54	133	22.81	22.05	-24	22,276	-0.11%	大買/大賣/
2021/07/13	358.5	22.97	248	23.19	21.90	110.5	21,952	0.50%	大買/大賣/鉅額交易
2021/07/12	230	22.55	80.3	22.53	22.55	149.7	21,901	0.68%	大買/鉅額交易
2021/07/09	73	21.42	12	21.41	21.25	61	21,430	0.28%
2021/07/08	144.5	22.40	146.2	22.33	22.10	-1.7	21,306	-0.01%	大買/大賣/
2021/07/07	60	21.64	45	21.55	21.60	15	20,705	0.07%
2021/07/06	23	21.28	20	21.14	21.10	3	20,428	0.01%
2021/07/05	17.1	21.29	79	21.21	21.40	-61.9	20,435	-0.30%
2021/07/02	8	20.60	50	20.63	20.75	-42	20,243	-0.21%
2021/07/01	7.5	20.27	19	20.17	20.05	-11.5	20,198	-0.06%
2021/06/30	20.2	20.79	22.2	20.90	20.65	-2	20,123	-0.01%
2021/06/29	20	21.13	15	21.00	20.80	5	20,050	0.02%
2021/06/28	77.3	20.94	61	20.91	21.50	16.3	19,872	0.08%
2021/06/25	54	21.69	36	21.54	21.20	18	19,575	0.09%
2021/06/24	115	21.65	43	21.83	21.90	72	19,586	0.37%	大買/
2021/06/23	38	21.20	54	21.25	21.20	-16	19,012	-0.08%
2021/06/22	28.2	21.18	38	21.07	20.85	-9.8	18,815	-0.05%
2021/06/21	17	21.03	34.6	21.01	21.10	-17.6	18,556	-0.10%
2021/06/18	123	21.22	128.5	21.22	21.15	-5.5	18,306	-0.03%	大買/大賣/
2021/06/17	53	20.30	76	20.09	20.70	-23	17,562	-0.13%
2021/06/16	8.2	19.87	29	19.65	19.55	-20.8	17,265	-0.12%
2021/06/15	22	20.31	86	20.28	20.30	-64	17,185	-0.37%
2021/06/11	11	20.09	21	20.09	20.25	-10	17,056	-0.06%
2021/06/10	22.2	20.14	63	20.06	20.05	-40.8	16,827	-0.24%
2021/06/09	167.2	20.69	127	20.71	20.25	40.2	16,598	0.24%	大買/大賣/
2021/06/08	121	19.79	359	19.96	20.00	-238	15,448	-1.54%	大買/大賣/鉅額交易
2021/06/07	257	19.80	187.1	19.98	19.10	69.9	14,704	0.48%	大買/大賣/
2021/06/04	13.1	18.80	38.6	18.78	18.85	-25.5	12,765	-0.20%
2021/06/03	17	18.35	35	18.45	18.55	-18	12,534	-0.14%
2021/06/02	10	18.24	65	18.27	18.30	-55	12,459	-0.44%
2021/06/01	11	18.31	13	18.22	18.15	-2	12,309	-0.02%
2021/05/31	22	17.96	61	17.95	18.10	-39	12,215	-0.32%
2021/05/28	37	17.96	47	17.90	17.90	-10	12,079	-0.08%
2021/05/27	12	17.14	13	17.26	17.40	-1	11,834	-0.01%
2021/05/26	66	17.37	67	17.44	17.45	-1	12,021	-0.01%
2021/05/25	6	16.99	22	16.98	16.90	-16	11,871	-0.13%
2021/05/24	3	15.92	2	15.90	16.20	1	11,893	0.01%
2021/05/21	3	15.82	5	15.66	15.95	-2	11,990	-0.02%
2021/05/20	7.5	15.40	7	15.51	15.45	0.5	12,375	0.00%
2021/05/19	13	15.18	76	15.16	15.60	-63	12,705	-0.50%
2021/05/18	13	14.37	14	14.51	14.85	-1	12,710	-0.01%
2021/05/17	61	13.87	3	13.65	13.50	58	12,766	0.45%
2021/05/14	16	14.93	21	15.69	15.00	-5	12,651	-0.04%
2021/05/13	25	14.58	19	14.93	14.95	6	12,573	0.05%
2021/05/12	86.1	15.66	55	15.80	15.35	31.1	12,516	0.25%
2021/05/11	74	17.14	41	17.22	16.80	33	12,440	0.27%
2021/05/10	86	18.28	73	18.33	18.25	13	12,215	0.11%
2021/05/07	59	18.03	250	18.23	18.50	-191	12,300	-1.55%	大賣/鉅額交易
2021/05/06	22.3	17.84	16	17.51	17.35	6.3	12,033	0.05%
2021/05/05	71	17.58	80	17.65	17.20	-9	11,972	-0.08%
2021/05/04	133	17.23	80	17.19	17.95	53	11,738	0.45%	大買/
2021/05/03	55.8	17.58	8	17.49	17.45	47.8	11,586	0.41%
2021/04/29	37	18.21	21	18.34	18.35	16	11,555	0.14%
2021/04/28	24	18.51	16	18.56	18.60	8	11,575	0.07%
2021/04/27	11	18.44	50	18.46	18.70	-39	11,956	-0.33%
2021/04/26	166	18.76	194	18.77	18.35	-28	11,894	-0.24%	大買/大賣/
2021/04/23	22	17.83	236	17.75	17.90	-214	10,913	-1.96%	大賣/鉅額交易
2021/04/22	116	17.55	41	17.74	17.70	75	10,871	0.69%	大買/
2021/04/21	13	18.10	32	18.13	18.15	-19	10,717	-0.18%
2021/04/20	24	17.71	4	17.75	17.80	20	10,607	0.19%
2021/04/19	52	17.79	56	17.70	17.90	-4	10,772	-0.04%
2021/04/16	82	18.33	95	18.16	18.30	-13	10,727	-0.12%
2021/04/15	4	17.54	17	17.52	17.60	-13	10,181	-0.13%
2021/04/14	70	16.88	34	17.13	17.20	36	10,212	0.35%
2021/04/13	114.5	18.16	36.9	17.82	17.25	77.6	10,776	0.72%	大買/
2021/04/12	44	17.68	17	17.73	17.70	27	10,629	0.25%
2021/04/09	69	17.51	23.2	17.50	17.45	45.8	10,559	0.43%
2021/04/08	15	17.09	82	17.13	17.10	-67	10,354	-0.65%
2021/04/07	10	16.97	12	16.95	17.05	-2	10,264	-0.02%
2021/04/06	9	16.81	26	16.79	16.90	-17	10,321	-0.16%
2021/04/01	13	16.36	1	16.50	16.40	12	10,648	0.11%
2021/03/31	19	16.64	17	16.60	16.50	2	10,624	0.02%
2021/03/30	11	16.91	6	17.00	16.85	5	10,614	0.05%
2021/03/29	53	17.06	58	17.00	17.30	-5	10,541	-0.05%
2021/03/26	18	16.15	3	16.20	16.20	15	10,275	0.15%
2021/03/25	7	16.19	0	0.00	16.10	7	10,421	0.07%
2021/03/24	19	16.33	3	16.20	16.30	16	10,583	0.15%
2021/03/23	10	16.47	0	0.00	16.30	10	10,945	0.09%
2021/03/22	18	16.54	5	16.47	16.55	13	10,920	0.12%
2021/03/19	10	16.22	3	16.20	16.20	7	10,917	0.06%
2021/03/18	79	16.37	0	0.00	16.35	79	10,952	0.72%
2021/03/17	8	16.14	49	16.17	16.15	-41	10,932	-0.38%
2021/03/16	0	16.39	8	16.24	16.20	-8	10,972	-0.07%
2021/03/15	8	16.53	16	16.59	16.40	-8	11,028	-0.07%
2021/03/12	0	0.00	2	16.20	16.20	-2	11,001	-0.02%
2021/03/11	11	16.15	0	0.00	16.45	11	11,198	0.10%
2021/03/10	13	16.05	5	16.20	16.05	8	11,412	0.07%
2021/03/09	7	15.86	8	15.94	16.15	-1	11,809	-0.01%
2021/03/08	18	16.28	7	16.37	16.15	11	12,319	0.09%
2021/03/05	9	16.63	4	16.59	16.60	5	12,402	0.04%
2021/03/04	6	16.96	0	0.00	16.90	6	12,551	0.05%
2021/03/03	15	17.15	4	17.08	17.15	11	12,544	0.09%
2021/03/02	10	17.81	6	17.55	17.25	4	12,463	0.03%
2021/02/26	130	17.88	55	17.80	17.85	75	12,353	0.61%	大買/
2021/02/25	79	17.23	44	17.25	17.40	35	12,371	0.28%
2021/02/24	14	16.91	65	16.81	16.60	-51	12,317	-0.41%
2021/02/23	70	17.33	117	17.40	17.35	-47	12,135	-0.39%	大賣/
2021/02/22	115.5	17.78	77.8	17.72	17.85	37.7	11,991	0.31%	大買/
2021/02/19	21	16.64	65	16.60	16.90	-44	11,580	-0.38%
2021/02/18	2.5	16.28	31	16.10	16.10	-28.5	11,194	-0.25%
2021/02/17	30	15.95	40.9	16.03	16.15	-10.9	11,239	-0.10%
2021/02/05	0	0.00	2.4	15.25	15.35	-2.4	11,055	-0.02%
2021/02/04	13	15.22	60.2	15.27	15.20	-47.2	11,021	-0.43%
2021/02/03	65	15.51	50	15.83	15.35	15	11,030	0.14%
2021/02/02	122	15.33	52	15.24	15.55	70	11,050	0.63%	大買/
2021/02/01	20.1	14.61	4	14.64	14.80	16.1	10,866	0.15%
2021/01/29	17.2	15.17	16	15.29	14.75	1.2	10,852	0.01%
2021/01/28	18	14.67	20.1	14.89	15.15	-2.1	10,602	-0.02%
2021/01/27	34.6	15.72	23	15.69	15.40	11.6	10,447	0.11%
2021/01/26	28	16.00	30	15.92	15.80	-2	10,312	-0.02%
2021/01/25	28.9	16.16	0	0.00	16.10	28.9	10,241	0.28%
2021/01/22	9	16.14	33	16.35	16.45	-24	10,108	-0.24%
2021/01/21	23	16.36	45	16.35	16.05	-22	9,980	-0.22%
2021/01/20	89.1	16.90	36	16.98	16.45	53.1	9,854	0.54%
2021/01/19	9	16.22	33	16.36	16.40	-24	9,414	-0.25%
2021/01/18	3.4	15.87	2	15.58	15.80	1.4	9,220	0.02%
2021/01/15	7.5	16.14	14.4	15.92	15.75	-6.9	9,153	-0.08%
2021/01/14	15	16.21	16.1	16.30	16.30	-1.1	9,056	-0.01%
2021/01/13	5	15.86	10	15.79	16.05	-5	8,970	-0.06%
2021/01/12	32	16.19	16	15.79	15.80	16	8,918	0.18%
2021/01/11	34	16.27	58	16.05	16.05	-24	8,857	-0.27%
2021/01/08	24.1	15.47	12	15.67	15.55	12.1	8,787	0.14%
2021/01/07	25	16.02	23	16.00	15.85	2	8,952	0.02%
2021/01/06	181	16.53	143	16.54	15.80	38	8,913	0.43%	大買/大賣/
2021/01/05	24	15.82	34	15.84	16.10	-10	8,190	-0.12%
2021/01/04	27	15.30	3	15.12	15.35	24	7,915	0.30%
2020/12/31	14	15.25	7	15.14	15.05	7	7,850	0.09%
2020/12/30	11	15.36	15	15.30	15.25	-4	7,787	-0.05%
2020/12/29	25	15.76	8	15.69	15.50	17	7,718	0.22%
2020/12/28	48	15.91	31.4	15.84	15.95	16.6	7,597	0.22%
2020/12/25	0	0.00	12	14.99	14.90	-12	7,158	-0.17%
2020/12/24	4	14.91	3	14.97	15.00	1	7,093	0.01%
2020/12/23	1	14.65	4	14.88	15.00	-3	7,040	-0.04%
2020/12/22	29	14.90	16	15.02	14.60	13	7,008	0.19%
2020/12/21	23	15.07	7	15.06	15.15	16	6,900	0.23%
2020/12/18	12	15.07	44	14.91	15.05	-32	6,758	-0.47%
2020/12/17	47	14.96	23	14.93	14.85	24	6,558	0.37%
2020/12/16	0	0.00	4	14.30	14.35	-4	6,199	-0.06%
2020/12/15	2	14.10	1	14.20	14.10	1	6,184	0.02%
2020/12/14	2	14.40	3	14.45	14.40	-1	6,155	-0.02%
2020/12/11	2	14.30	20	14.08	14.15	-18	6,124	-0.29%
2020/12/10	7	14.30	12	14.41	14.30	-5	6,124	-0.08%
2020/12/09	9	14.72	12	14.64	14.70	-3	6,031	-0.05%
2020/12/08	9	14.63	11	14.64	14.65	-2	5,970	-0.03%
2020/12/07	18	14.94	49	15.00	14.85	-31	5,900	-0.53%
2020/12/04	25	14.39	30	14.50	14.65	-5	5,694	-0.09%
2020/12/03	208	14.58	74	14.36	14.25	134	5,445	2.46%	大買/鉅額交易
2020/12/02	67	14.62	91	14.89	15.00	-24	5,057	-0.47%
2020/12/01	52	13.25	12	13.15	13.65	40	4,509	0.89%
2020/11/30	78	13.30	16	13.28	13.20	62	4,363	1.42%
2020/11/27	7	12.81	0	0.00	12.95	7	4,207	0.17%
2020/11/26	1	12.65	1	12.70	12.80	0	4,154	0.00%
2020/11/25	0	0.00	7	12.55	12.60	-7	4,120	-0.17%
2020/11/24	64	12.61	132.2	12.67	12.60	-68.2	4,073	-1.67%	大賣/
2020/11/23	22	12.38	15	12.43	12.35	7	3,774	0.19%
2020/11/19	1	12.00	22	11.90	11.80	-21	3,577	-0.59%
2020/11/18	0	0.00	8	11.86	11.90	-8	3,522	-0.23%
2020/11/17	2	11.68	1	11.70	11.70	1	3,460	0.03%
2020/11/16	0	0.00	19	11.70	11.75	-19	3,527	-0.54%
2020/11/12	10	11.30	7.1	11.27	11.30	2.9	3,412	0.08%
2020/11/11	21	11.28	73	11.35	11.25	-52	3,428	-1.52%
2020/11/10	70	11.51	12	11.47	11.45	58	3,445	1.68%
2020/11/09	0	0.00	1	11.20	11.20	-1	3,363	-0.03%
2020/11/06	11	11.30	0.7	11.15	11.15	10.3	3,354	0.31%
2020/11/05	5	11.13	0	0.00	11.05	5	3,360	0.15%
2020/11/04	2	11.15	3	11.15	11.05	-1	3,423	-0.03%
2020/11/03	3	11.15	6	11.10	11.10	-3	3,426	-0.09%
2020/11/02	4	10.98	0	0.00	11.00	4	3,478	0.11%
2020/10/30	0.6	11.05	0	0.00	11.05	0.6	3,487	0.02%
2020/10/29	0	0.00	2	11.30	11.20	-2	3,513	-0.06%
2020/10/28	1	11.25	0	0.00	11.35	1	3,543	0.03%
2020/10/27	36	11.74	22	11.68	11.50	14	3,574	0.39%
2020/10/26	3	11.35	0.1	11.30	11.30	2.9	3,471	0.08%
2020/10/23	2	11.50	3	11.45	11.45	-1	3,468	-0.03%
2020/10/22	1	11.25	11	11.25	11.30	-10	3,503	-0.29%
2020/10/21	1	11.60	3	11.60	11.45	-2	3,539	-0.06%
2020/10/20	6	11.50	3	11.53	11.55	3	3,569	0.08%
2020/10/19	46	11.76	22.1	11.87	11.60	23.9	3,593	0.67%
2020/10/16	34	11.94	26	11.95	11.80	8	3,484	0.23%
2020/10/15	32	11.42	55	11.80	11.95	-23	3,391	-0.68%
2020/10/14	2	11.00	5	11.04	11.00	-3	3,170	-0.09%
2020/10/13	3	10.70	2	10.90	10.80	1	3,160	0.03%
2020/10/12	0	0.00	5	11.05	10.80	-5	3,204	-0.16%
2020/10/08	3	10.95	2	10.85	10.95	1	3,241	0.03%
2020/10/07	1	10.70	0	0.00	10.75	1	3,281	0.03%
2020/10/06	6	10.69	0	0.00	10.70	6	3,361	0.18%
2020/10/05	1	10.50	0	0.00	10.60	1	3,403	0.03%
2020/09/30	3	10.10	2	10.20	10.20	1	3,412	0.03%
2020/09/29	2	10.30	0	0.00	10.20	2	3,442	0.06%
2020/09/28	1	10.30	0	0.00	10.25	1	3,499	0.03%
2020/09/25	2	10.20	0	0.00	10.15	2	3,570	0.06%
2020/09/23	5	10.70	0	0.00	10.75	5	3,775	0.13%
2020/09/22	0	0.00	4	11.05	10.95	-4	3,808	-0.11%
2020/09/21	0	0.00	10	11.10	11.10	-10	3,798	-0.26%
2020/09/18	1	11.15	0	0.00	11.15	1	3,799	0.03%
2020/09/17	4	11.15	0	0.00	11.15	4	3,807	0.11%
2020/09/16	1	11.05	0	0.00	11.00	1	3,812	0.03%
2020/09/15	40	11.16	81	11.10	11.10	-41	3,821	-1.07%
2020/09/11	2	10.95	0	0.00	10.65	2	4,002	0.05%
2020/09/10	30.3	10.90	5	10.80	10.85	25.3	3,997	0.63%
2020/09/08	9	10.79	0.1	10.70	10.65	8.9	4,023	0.22%
2020/09/07	0	0.00	20	10.85	10.85	-20	4,042	-0.49%
2020/09/03	22	10.89	0	0.00	10.80	22	4,033	0.55%
2020/08/31	1	10.85	3	10.90	10.85	-2	4,102	-0.05%
2020/08/25	0	0.00	2	11.15	11.15	-2	4,282	-0.05%
2020/08/24	1	10.70	1	10.80	10.75	0	4,292	0.00%
2020/08/21	2	10.55	1	10.75	10.75	1	4,367	0.02%
2020/08/20	4	10.50	0	0.00	10.55	4	4,367	0.09%
2020/08/19	3	11.30	0	0.00	11.20	3	4,326	0.07%
2020/08/18	1	11.45	0	0.00	11.40	1	4,299	0.02%
2020/08/17	0	0.00	3	11.50	11.55	-3	4,323	-0.07%
2020/08/13	0	0.00	2	11.60	11.35	-2	4,304	-0.05%
2020/08/12	1	11.45	2	11.50	11.50	-1	4,271	-0.02%
2020/08/11	1	11.45	4	11.50	11.55	-3	4,280	-0.07%
2020/08/10	9	11.47	95	11.49	11.50	-86	4,281	-2.01%
2020/08/07	3	11.85	2	11.80	11.90	1	4,265	0.02%
2020/08/06	5	11.96	0	0.00	11.85	5	4,269	0.12%
2020/08/05	2	11.90	0	0.00	11.90	2	4,267	0.05%
2020/08/03	4	11.93	8	12.00	11.95	-4	4,607	-0.09%
2020/07/31	0	0.00	8	11.76	11.85	-8	4,594	-0.17%
2020/07/30	0	0.00	2	11.55	11.55	-2	4,597	-0.04%
2020/07/29	10	11.32	10	11.28	11.30	0	4,619	0.00%
2020/07/28	5	11.00	6	11.07	11.00	-1	4,639	-0.02%
2020/07/27	4	11.33	7	11.55	11.25	-3	4,693	-0.06%
2020/07/24	4	11.65	2	11.65	11.55	2	4,802	0.04%
2020/07/23	1	11.95	10	12.20	11.95	-9	4,778	-0.19%
2020/07/21	32	11.69	0	0.00	11.75	32	4,832	0.66%
2020/07/20	3	11.48	3	11.53	11.55	0	5,041	0.00%
2020/07/17	0	0.00	6	11.95	11.65	-6	5,064	-0.12%
2020/07/15	10	11.72	4	11.70	11.80	6	5,021	0.12%
2020/07/14	18	11.71	5	11.90	11.75	13	5,139	0.25%
2020/07/13	2	11.90	4	11.80	12.05	-2	5,211	-0.04%
2020/07/10	11	12.00	0	0.00	11.90	11	5,187	0.21%
2020/07/09	1	12.35	0	0.00	12.30	1	5,174	0.02%
2020/07/08	1.5	12.23	104	12.16	12.25	-102.5	5,141	-1.99%	大賣/鉅額交易
2020/07/07	6	12.33	2	12.40	12.25	4	5,105	0.08%
2020/07/06	15	12.49	3	12.52	12.50	12	5,096	0.24%
2020/07/03	9	12.67	16	12.68	12.65	-7	5,081	-0.14%
2020/07/02	11	12.34	9	12.36	12.25	2	4,998	0.04%
2020/07/01	3	12.00	7	12.03	12.00	-4	4,900	-0.08%
2020/06/30	2	11.75	0	0.00	11.90	2	4,860	0.04%
2020/06/29	3	11.55	3	11.72	11.70	0	4,973	0.00%
2020/06/24	4	11.71	13	11.75	11.70	-9	4,964	-0.18%
2020/06/23	9	11.80	5	11.84	11.80	4	4,968	0.08%
2020/06/22	1	12.00	1	11.90	11.90	0	5,021	0.00%
2020/06/19	12	11.92	2	12.05	11.90	10	5,021	0.20%
2020/06/18	3	11.77	13	12.05	12.35	-10	4,862	-0.21%
2020/06/17	6	11.77	2	11.85	11.80	4	4,782	0.08%
2020/06/16	21	11.70	21	11.80	11.80	0	4,799	0.00%
2020/06/15	4	11.38	3	11.38	11.40	1	4,795	0.02%
2020/06/12	1	11.20	1	11.35	11.40	0	4,819	0.00%
2020/06/11	5	11.72	4	11.70	11.70	1	4,832	0.02%
2020/06/10	8	12.03	0	0.00	11.90	8	4,818	0.17%
2020/06/09	1	12.00	2	12.13	12.10	-1	4,890	-0.02%
2020/06/08	4	12.31	1	12.20	12.20	3	4,926	0.06%
2020/06/05	0	0.00	7	12.21	12.30	-7	4,906	-0.14%
2020/06/04	2	12.08	1	12.05	12.05	1	4,873	0.02%
2020/06/03	1	12.15	1	12.10	12.10	0	4,815	0.00%
2020/06/02	7	12.04	0	0.00	12.00	7	4,804	0.15%
2020/06/01	5	12.15	18.7	11.90	12.10	-13.7	4,924	-0.28%
2020/05/29	18	11.87	0	0.00	11.85	18	4,863	0.37%
2020/05/28	0	0.00	7	12.00	11.75	-7	4,826	-0.15%
2020/05/27	6	11.68	7	11.74	11.75	-1	4,777	-0.02%
2020/05/26	2	11.77	1	11.70	11.70	1	4,782	0.02%
2020/05/25	2	11.45	11	11.50	11.45	-9	4,794	-0.19%
2020/05/21	4	11.43	0	0.00	11.40	4	4,797	0.08%
2020/05/19	6	11.30	0	0.00	11.30	6	4,741	0.13%
2020/05/18	2	11.33	1	11.45	11.30	1	4,741	0.02%
2020/05/15	5	11.55	5	11.52	11.50	0	4,732	0.00%
2020/05/14	13	11.86	27	11.70	11.70	-14	4,704	-0.30%
2020/05/13	0	0.00	5	12.13	12.10	-5	4,681	-0.11%
2020/05/12	1	12.20	0	0.00	12.15	1	4,672	0.02%
2020/05/11	0	0.00	5	12.45	12.40	-5	4,636	-0.11%
2020/05/08	57	12.73	28	12.81	12.60	29	4,567	0.63%
2020/05/07	4	11.95	2	11.98	12.00	2	4,307	0.05%
2020/05/06	1	11.90	26	11.84	11.75	-25	4,292	-0.58%
2020/05/05	3	12.02	3	12.02	11.95	0	4,264	0.00%
2020/05/04	1	11.95	14	12.01	12.00	-13	4,298	-0.30%
2020/04/30	8	12.34	5	12.30	12.35	3	4,270	0.07%
2020/04/29	12	12.48	22	12.36	12.25	-10	4,229	-0.24%
2020/04/28	12	12.04	5	11.97	11.90	7	4,133	0.17%
2020/04/27	6	12.04	3	12.05	12.00	3	4,184	0.07%
2020/04/24	21	12.02	6	11.95	11.90	15	4,223	0.36%
2020/04/23	51	11.68	92	11.75	12.25	-41	4,130	-0.99%
2020/04/22	1	11.05	5	11.01	11.15	-4	3,913	-0.10%
2020/04/20	3	11.60	2	11.50	11.45	1	3,862	0.03%
2020/04/17	76	11.58	15	11.55	11.35	61	3,884	1.57%
2020/04/16	5	11.14	11	11.18	11.30	-6	3,743	-0.16%
2020/04/15	4	10.51	5	10.62	10.80	-1	3,609	-0.03%
2020/04/14	0	10.30	0	0.00	10.30	0	3,605	0.00%
2020/04/13	7	10.15	2	10.25	10.05	5	3,592	0.14%
2020/04/10	0	10.30	1	10.25	10.35	-1	3,591	-0.03%
2020/04/09	10	10.45	5	10.48	10.35	5	3,620	0.14%
2020/04/08	2	10.48	14	10.23	10.50	-12	3,707	-0.32%
2020/04/07	61	10.11	52	10.25	10.25	9	3,657	0.25%
2020/04/06	2	9.82	48	9.75	9.84	-46	3,575	-1.29%
2020/04/01	5	9.67	0	0.00	9.80	5	3,564	0.14%
2020/03/31	22	9.95	11	9.97	9.69	11	3,542	0.31%
2020/03/30	10	9.23	5	9.19	9.48	5	3,417	0.15%
2020/03/27	56	9.67	0	0.00	9.42	56	3,426	1.63%
2020/03/26	0	0.00	2	9.78	9.53	-2	3,439	-0.06%
2020/03/25	2	9.56	30	9.62	9.56	-28	3,470	-0.81%
2020/03/24	42	8.77	10.4	8.89	8.91	31.6	3,419	0.92%
2020/03/20	0	0.00	10	8.47	8.81	-10	3,384	-0.30%
2020/03/19	5	8.16	28	8.07	8.01	-23	3,359	-0.68%
2020/03/18	15	8.92	16	9.06	8.90	-1	3,326	-0.03%
2020/03/17	3	9.19	0	0.00	8.90	3	3,297	0.09%
2020/03/16	6	9.91	0	0.00	9.82	6	3,292	0.18%
2020/03/13	8	10.08	14.1	10.14	10.20	-6.1	3,247	-0.19%
2020/03/12	17	11.24	32	11.33	11.15	-15	3,170	-0.47%
2020/03/11	2	12.40	0	0.00	12.15	2	3,241	0.06%
2020/03/10	4	12.38	30	12.10	12.35	-26	3,230	-0.80%
2020/03/09	2	12.55	0	0.00	12.35	2	3,264	0.06%
2020/03/06	1	13.20	0	0.00	13.30	1	3,237	0.03%
2020/03/05	29	13.43	0	0.00	13.40	29	3,257	0.89%
2020/03/02	31	12.44	30	12.70	12.75	1	3,202	0.03%
2020/02/27	1	12.80	0	0.00	12.80	1	3,187	0.03%
2020/02/26	30	13.15	0.6	13.05	13.15	29.4	3,173	0.93%
2020/02/25	1	12.70	21	12.71	13.00	-20	3,114	-0.64%
2020/02/24	0	0.00	2	12.85	12.95	-2	3,111	-0.06%
2020/02/18	1	13.10	0	0.00	13.05	1	3,342	0.03%
2020/02/17	0	0.00	5	13.20	13.05	-5	3,388	-0.15%
2020/02/14	0	0.00	3	13.40	13.35	-3	3,417	-0.09%
2020/02/13	1	13.35	52	13.49	13.30	-51	3,428	-1.49%
2020/02/12	0	0.00	1	13.45	13.40	-1	3,476	-0.03%
2020/02/11	2	13.20	2	13.20	13.20	0	3,486	0.00%
2020/02/10	1	13.10	0	0.00	13.15	1	3,529	0.03%
2020/02/07	1	13.25	1	13.25	13.25	0	3,620	0.00%
2020/02/06	54	13.50	20	13.48	13.50	34	3,653	0.93%
2020/02/05	22	13.35	1	12.80	13.40	21	3,642	0.58%
2020/02/04	8	12.58	15	12.58	12.80	-7	3,548	-0.20%
2020/02/03	2	12.33	10	12.05	12.25	-8	3,550	-0.23%
2020/01/31	44	13.19	77	13.01	13.10	-33	3,493	-0.94%
2020/01/30	43	13.52	51	13.65	13.50	-8	3,452	-0.23%
2020/01/20	4	15.16	0	0.00	14.95	4	3,383	0.12%
2020/01/17	0	0.00	8	15.30	15.35	-8	3,311	-0.24%
2020/01/16	50	15.25	2	15.10	15.20	48	3,301	1.45%
2020/01/15	1	15.15	70	15.16	15.15	-69	3,290	-2.10%
2020/01/14	1	15.15	5	15.10	15.00	-4	3,276	-0.12%
2020/01/10	11	14.95	1	14.90	14.85	10	3,281	0.30%
2020/01/09	12	14.76	13	14.83	14.75	-1	3,267	-0.03%
2020/01/08	11	14.83	11	14.84	14.75	0	3,299	0.00%
2020/01/07	6	14.60	4	14.60	14.60	2	3,265	0.06%
2020/01/06	0	0.00	20	14.80	14.75	-20	3,359	-0.60%
2020/01/03	4	15.00	0	0.00	15.00	4	3,601	0.11%
2020/01/02	2	15.33	7	15.36	15.25	-5	3,583	-0.14%
2019/12/31	0	0.00	2	14.90	14.85	-2	3,471	-0.06%
2019/12/30	1	14.80	2	14.95	14.85	-1	3,496	-0.03%
2019/12/27	1	15.00	0	0.00	15.00	1	3,526	0.03%
2019/12/25	3	15.25	2	15.25	15.25	1	3,572	0.03%
2019/12/24	2	15.25	12	15.15	15.30	-10	3,692	-0.27%
2019/12/23	6	15.26	2	15.33	15.25	4	3,724	0.11%
2019/12/20	4	15.35	4	15.35	15.20	0	3,719	0.00%
2019/12/19	5	14.90	0	0.00	14.95	5	3,789	0.13%
2019/12/18	3	14.92	0	0.00	14.90	3	3,895	0.08%
2019/12/17	19	15.17	0	0.00	15.10	19	3,949	0.48%
2019/12/16	1	14.85	6	15.00	15.10	-5	3,997	-0.13%
2019/12/13	64	14.64	0	0.00	14.60	64	4,080	1.57%
2019/12/12	3	14.78	78	14.81	14.80	-75	4,131	-1.82%
2019/12/11	8	14.82	28	14.84	14.80	-20	4,231	-0.47%
2019/12/09	0	0.00	17	15.19	15.10	-17	4,619	-0.37%
2019/12/06	31	15.31	96	15.51	15.20	-65	4,706	-1.38%
2019/12/05	0	0.00	20	15.90	15.95	-20	4,587	-0.44%
2019/12/04	25	15.95	0	0.00	15.80	25	4,646	0.54%
2019/12/03	0	0.00	10	15.72	15.95	-10	4,633	-0.22%
2019/12/02	6	15.23	4	15.28	15.30	2	4,675	0.04%
2019/11/29	1	15.80	0	0.00	15.70	1	4,700	0.02%
2019/11/28	3	16.00	15	16.07	16.05	-12	4,861	-0.25%
2019/11/27	4	15.98	9	16.09	16.10	-5	5,212	-0.10%
2019/11/26	8	15.88	6	15.95	15.75	2	5,583	0.04%
2019/11/22	8	15.91	4	15.85	15.85	4	5,919	0.07%
2019/11/21	7	16.01	4	15.93	15.90	3	6,097	0.05%
2019/11/20	8	15.89	129	15.87	15.90	-121	6,359	-1.90%	大賣/鉅額交易
2019/11/19	142	16.17	12	16.01	16.00	130	6,519	1.99%	大買/鉅額交易
2019/11/18	31	15.47	10.2	15.58	15.75	20.8	6,606	0.31%
2019/11/15	14	15.07	23	15.25	15.30	-9	6,786	-0.13%
2019/11/14	10	14.94	1	14.90	14.95	9	7,293	0.12%
2019/11/13	35	15.23	3	15.35	15.10	32	7,387	0.43%
2019/11/12	2	14.68	6	14.60	14.65	-4	7,575	-0.05%
2019/11/11	64	14.75	37	14.84	14.55	27	7,736	0.35%
2019/11/08	17	15.22	18	15.22	15.20	-1	7,774	-0.01%
2019/11/07	22	15.22	10	15.15	15.45	12	7,983	0.15%
2019/11/06	23	15.34	55	15.30	15.25	-32	8,107	-0.39%
2019/11/05	2.4	15.95	0	0.00	16.05	2.4	8,027	0.03%
2019/11/04	0	0.00	1	16.25	16.10	-1	8,057	-0.01%
2019/10/31	2	16.30	1	16.40	16.40	1	8,334	0.01%
2019/10/30	2	16.28	0	0.00	16.20	2	8,320	0.02%
2019/10/29	0	0.00	1	16.45	16.15	-1	8,328	-0.01%
2019/10/28	3	16.35	0	0.00	16.30	3	8,370	0.04%
2019/10/25	2	16.40	7	16.38	16.50	-5	8,429	-0.06%
2019/10/24	1	16.20	2	16.30	16.35	-1	8,454	-0.01%
2019/10/23	1	16.15	22	16.13	16.15	-21	8,615	-0.24%
2019/10/22	6	16.18	23	16.08	16.05	-17	8,679	-0.20%
2019/10/21	1	16.00	7	16.06	16.05	-6	8,711	-0.07%
2019/10/18	17	16.18	4	16.30	16.05	13	8,739	0.15%
2019/10/17	11	15.99	5	15.96	15.95	6	8,777	0.07%
2019/10/16	9	16.18	0	0.00	15.95	9	8,778	0.10%
2019/10/15	2	16.15	15	16.15	16.20	-13	8,782	-0.15%
2019/10/14	74	16.22	12	16.04	15.95	62	8,814	0.70%
2019/10/09	123	16.38	52	16.37	16.00	71	8,838	0.80%	大買/
2019/10/08	15	17.47	1	17.40	17.30	14	8,714	0.16%
2019/10/07	1	17.50	0	0.00	17.45	1	8,875	0.01%
2019/10/04	0	0.00	1	17.75	17.55	-1	8,956	-0.01%
2019/10/03	0	0.00	20	17.60	17.80	-20	9,111	-0.22%
2019/10/02	2	17.60	20	17.48	17.45	-18	9,082	-0.20%
2019/10/01	7	17.59	10	17.55	17.35	-3	9,072	-0.03%
2019/09/27	18	17.64	60	17.61	17.40	-42	9,028	-0.47%
2019/09/26	10	18.01	10	18.15	18.00	0	8,932	0.00%
2019/09/25	13	18.21	0	0.00	18.15	13	8,918	0.15%
2019/09/24	17	18.68	17	18.65	18.30	0	8,980	0.00%
2019/09/23	14	18.37	9	18.70	18.75	5	8,829	0.06%
2019/09/20	96	18.36	15	18.36	18.30	81	8,741	0.93%
2019/09/19	5	18.64	1	18.75	18.45	4	8,677	0.05%
2019/09/18	62	18.66	10	18.85	18.55	52	8,635	0.60%
2019/09/17	5	18.65	22	18.43	18.65	-17	8,533	-0.20%
2019/09/16	18	18.29	28	18.28	18.20	-10	8,473	-0.12%
2019/09/12	157	18.87	77	18.84	18.65	80	8,453	0.95%	大買/
2019/09/11	28	18.13	1	18.15	18.25	27	8,047	0.34%
2019/09/10	31	18.37	6	18.17	18.00	25	8,001	0.31%
2019/09/09	20	18.28	25	18.31	18.40	-5	7,886	-0.06%
2019/09/06	42	18.40	2	18.45	18.30	40	7,857	0.51%
2019/09/05	11	18.20	0	0.00	18.20	11	7,801	0.14%
2019/09/04	0	0.00	1	18.15	18.20	-1	7,761	-0.01%
2019/09/03	25	18.19	0	0.00	18.10	25	7,700	0.32%
2019/09/02	30	18.22	28	18.23	18.35	2	7,654	0.03%
2019/08/30	141	18.95	51	18.85	18.55	90	7,474	1.20%	大買/
2019/08/29	61.2	18.75	121	18.47	19.00	-59.8	7,108	-0.84%	大賣/
2019/08/28	14	17.87	26	18.08	17.75	-12	6,666	-0.18%
2019/08/27	18	18.45	14	18.48	18.30	4	6,461	0.06%
2019/08/26	16	18.12	36	17.97	18.20	-20	6,306	-0.32%
2019/08/23	10	18.32	37	18.57	18.45	-27	6,118	-0.44%
2019/08/22	13	18.07	47	18.06	18.15	-34	5,847	-0.58%
2019/08/21	34	17.81	9	17.96	17.95	25	5,674	0.44%
2019/08/20	128	17.95	129	17.87	17.65	-1	5,477	-0.02%	大買/大賣/
2019/08/19	129	17.94	101	17.76	17.80	28	5,252	0.53%	大買/大賣/
2019/08/16	32	17.18	10	17.18	16.95	22	4,986	0.44%
2019/08/15	2	16.90	13	16.93	17.00	-11	4,869	-0.23%
2019/08/14	22	16.87	39	16.86	16.85	-17	4,660	-0.36%
2019/08/13	10	16.54	8	16.45	16.50	2	4,530	0.04%
2019/08/12	83	16.36	114	16.44	16.25	-31	4,451	-0.70%	大賣/
2019/08/08	22	15.93	41	16.17	16.20	-19	4,229	-0.45%
2019/08/06	36	15.28	19	15.03	15.25	17	4,157	0.41%
2019/08/05	155	16.30	127	16.36	15.55	28	4,153	0.67%	大買/大賣/
2019/08/02	11	16.05	15	15.80	15.90	-4	4,055	-0.10%
2019/08/01	5	15.55	3	15.45	15.55	2	3,981	0.05%
2019/07/31	1	15.50	21	15.45	15.55	-20	3,983	-0.50%
2019/07/30	22	15.69	1	15.55	15.60	21	3,978	0.53%
2019/07/29	9	16.06	9	16.03	16.10	0	3,930	0.00%
2019/07/26	7	15.71	2.3	15.76	15.90	4.7	3,855	0.12%
2019/07/25	13	15.99	5	16.00	15.70	8	3,794	0.21%
2019/07/24	6	15.65	6.4	15.55	15.65	-0.4	3,630	-0.01%
2019/07/23	16	15.73	7	15.62	15.35	9	3,598	0.25%
2019/07/22	16	15.59	0	0.00	15.60	16	3,567	0.45%
2019/07/19	54	15.58	11	15.54	15.60	43	3,657	1.18%
2019/07/18	1	15.15	5	15.22	15.15	-4	3,589	-0.11%
2019/07/17	0	0.00	2	15.35	15.35	-2	3,608	-0.06%
2019/07/16	0	0.00	3	15.60	15.50	-3	3,690	-0.08%
2019/07/15	4	15.78	5	16.00	15.55	-1	3,692	-0.03%
2019/07/12	11	15.53	25	15.51	15.50	-14	3,659	-0.38%
2019/07/11	28	15.44	145	15.05	15.35	-117	3,594	-3.26%	大賣/鉅額交易
2019/07/10	65	15.19	24	14.86	14.85	41	3,475	1.18%
2019/07/09	53	14.92	48	14.75	14.90	5	3,498	0.14%
2019/07/08	0	0.00	6	14.59	14.45	-6	3,582	-0.17%
2019/07/05	7	14.30	3	14.38	14.40	4	3,769	0.11%
2019/07/04	0	0.00	3	14.53	14.40	-3	4,030	-0.07%
2019/07/02	7	14.60	16	14.71	14.65	-9	4,427	-0.20%
2019/07/01	32	14.52	7	14.50	14.90	25	4,471	0.56%
2019/06/28	3	14.30	2	14.50	14.30	1	4,444	0.02%
2019/06/25	17	14.42	1	14.55	14.25	16	4,946	0.32%
2019/06/24	1	14.50	1	14.45	14.45	0	5,069	0.00%
2019/06/21	13.2	14.66	1	14.80	14.40	12.2	5,351	0.23%
2019/06/20	35	14.98	2	14.70	14.90	33	5,540	0.60%
2019/06/19	3	14.25	0	0.00	14.45	3	5,482	0.05%
2019/06/18	10	14.18	0	0.00	14.20	10	5,504	0.18%
2019/06/14	0	0.00	1	14.25	14.25	-1	5,570	-0.02%
2019/06/13	4	14.55	0	0.00	14.40	4	5,681	0.07%
2019/06/12	1	14.50	0	0.00	14.45	1	5,964	0.02%
2019/06/11	1	14.95	3	14.80	14.70	-2	6,041	-0.03%
2019/06/10	10.1	14.55	10	14.70	14.80	0.1	6,101	0.00%
2019/06/05	30	14.87	55	14.86	14.60	-25	6,376	-0.39%
2019/06/04	20	14.53	0	0.00	14.60	20	6,367	0.31%
2019/06/03	0	0.00	5	14.30	14.50	-5	6,384	-0.08%
2019/05/31	22	14.53	0	0.00	14.45	22	6,390	0.34%
2019/05/30	3.1	14.45	0	0.00	14.45	3.1	6,394	0.05%
2019/05/29	1.2	14.29	0	0.00	14.30	1.2	6,406	0.02%
2019/05/28	8	14.23	5	14.19	14.40	3	6,444	0.05%
2019/05/27	0.6	13.90	4	14.01	13.90	-3.4	6,510	-0.05%
2019/05/24	2.3	14.08	4	13.98	14.00	-1.7	6,604	-0.03%
2019/05/23	13	14.27	13	14.17	13.85	0	6,603	0.00%
2019/05/22	0.1	14.10	1	14.20	14.20	-0.9	6,318	-0.01%
2019/05/21	1	13.50	2	13.70	13.80	-1	6,356	-0.02%
2019/05/20	4	13.21	0	0.00	13.30	4	6,351	0.06%
2019/05/16	11.1	14.10	0	0.00	13.90	11.1	6,467	0.17%
2019/05/15	4	14.15	1	14.20	14.15	3	6,486	0.05%
2019/05/14	0	0.00	1	13.70	13.80	-1	6,587	-0.02%
2019/05/13	1	14.00	2	13.65	13.70	-1	6,587	-0.02%
2019/05/10	16.3	14.54	12	14.42	14.15	4.3	6,535	0.07%
2019/05/09	2	14.90	7	15.01	14.90	-5	6,436	-0.08%
2019/05/08	1	15.40	0	0.00	15.25	1	6,385	0.02%
2019/05/07	1	15.30	0	0.00	15.45	1	6,383	0.02%
2019/05/06	3	15.62	5	15.55	15.45	-2	6,377	-0.03%
2019/05/02	0	0.00	2	15.70	15.70	-2	6,340	-0.03%
2019/04/30	10	15.85	1	15.80	16.00	9	6,338	0.14%
2019/04/29	3	15.48	13	15.39	15.60	-10	6,337	-0.16%
2019/04/26	9	15.74	2	15.80	15.85	7	6,292	0.11%
2019/04/25	12.4	15.98	8.1	15.77	16.00	4.3	6,249	0.07%
2019/04/24	2	16.45	2	16.70	16.50	0	6,127	0.00%
2019/04/23	16	16.93	2	16.98	16.80	14	6,085	0.23%
2019/04/22	3	17.00	10	16.94	17.05	-7	6,054	-0.12%
2019/04/19	2	16.58	2	16.50	16.65	0	5,979	0.00%
2019/04/18	5	16.54	2	16.78	16.30	3	5,908	0.05%
2019/04/17	1	16.45	6	16.44	16.35	-5	5,789	-0.09%
2019/04/16	0	0.00	5	16.40	16.35	-5	5,718	-0.09%
2019/04/15	7	16.24	0.3	16.25	16.30	6.7	5,664	0.12%
2019/04/12	12	16.25	3	16.69	15.85	9	5,538	0.16%
2019/04/11	11	17.17	14	17.17	17.10	-3	5,264	-0.06%
2019/04/10	14	17.31	73.9	17.47	17.50	-59.9	5,064	-1.18%
2019/04/09	11.1	17.01	50	16.96	17.05	-38.9	4,794	-0.81%
2019/04/08	6	16.13	11	16.21	16.50	-5	4,518	-0.11%
2019/04/03	2	16.13	58.4	15.91	16.10	-56.4	4,359	-1.29%
2019/04/02	11	15.84	10	15.82	15.85	1	4,295	0.02%
2019/04/01	6	16.02	12	15.81	15.80	-6	4,216	-0.14%
2019/03/29	5.6	15.85	29	16.24	15.90	-23.4	4,027	-0.58%
2019/03/28	9	16.31	13	16.40	16.20	-4	3,821	-0.10%
2019/03/27	14	15.91	20	15.88	15.90	-6	3,668	-0.16%
2019/03/26	20	15.92	47	16.01	16.10	-27	3,533	-0.76%
2019/03/25	21	15.26	38	15.38	15.05	-17	3,254	-0.52%
2019/03/22	1.3	14.64	5	14.56	14.50	-3.7	3,050	-0.12%
2019/03/21	15	14.75	0	0.00	14.70	15	3,007	0.50%
2019/03/20	4	14.93	20	14.95	14.85	-16	3,008	-0.53%
2019/03/19	4	14.80	5.7	14.84	14.75	-1.7	2,993	-0.06%
2019/03/18	24	14.90	23	14.90	14.90	1	2,952	0.03%
2019/03/15	11	15.10	25	14.98	14.95	-14	2,834	-0.49%
2019/03/14	25	14.58	2.2	14.69	14.65	22.8	2,557	0.89%
2019/03/13	13	14.23	0	0.00	14.25	13	2,503	0.52%
2019/03/12	20	14.71	33	14.81	14.55	-13	2,503	-0.52%
2019/03/11	1	13.85	15	14.01	13.90	-14	2,460	-0.57%
2019/03/07	11	13.47	0	0.00	13.45	11	2,455	0.45%
2019/03/05	2.5	13.87	1	13.95	13.85	1.5	2,467	0.06%
2019/03/04	0	0.00	11	14.13	13.90	-11	2,486	-0.44%
2019/02/27	10.1	14.14	11	14.39	14.20	-0.9	2,530	-0.03%
2019/02/26	9	14.11	5	14.27	14.10	4	2,496	0.16%
2019/02/25	2.1	14.48	40.3	14.72	14.65	-38.1	2,409	-1.58%
2019/02/22	0	0.00	4.7	13.65	13.70	-4.7	2,313	-0.20%
2019/02/21	12	13.60	0	0.00	13.70	12	2,316	0.52%
2019/02/20	1	13.65	19.7	13.46	13.85	-18.7	2,340	-0.80%
2019/02/19	0	0.00	12	13.46	13.65	-12	2,304	-0.52%
2019/02/18	22	13.75	0	0.00	13.60	22	2,382	0.92%
2019/02/15	3	13.98	1.4	13.89	14.00	1.6	2,337	0.07%
2019/02/14	0	0.00	27	13.56	13.60	-27	2,240	-1.21%
2019/02/13	80	13.85	8.1	13.42	13.70	71.9	2,261	3.18%
2019/02/12	2	13.13	1	13.60	13.60	1	2,123	0.05%
2019/02/11	4	12.31	7	12.39	12.40	-3	2,025	-0.15%
2019/01/30	2	12.10	2.7	12.14	12.10	-0.7	2,040	-0.03%
2019/01/28	6	12.20	4	12.33	12.25	2	2,285	0.09%
2019/01/25	0	0.00	11	12.10	12.25	-11	2,303	-0.48%
2019/01/24	3	12.07	0	0.00	11.95	3	2,323	0.13%
2019/01/22	12.3	12.24	52	12.27	12.15	-39.7	2,541	-1.56%
2019/01/18	5	12.30	97	12.59	12.65	-92	2,578	-3.57%
2019/01/17	8	12.25	0	0.00	12.25	8	2,626	0.30%
2019/01/16	0	0.00	9	12.35	12.20	-9	2,758	-0.33%
2019/01/15	3	12.30	5	12.35	12.25	-2	2,947	-0.07%
2019/01/14	70	12.43	0	0.00	12.45	70	3,127	2.24%
2019/01/11	0	0.00	1	12.70	12.70	-1	3,224	-0.03%
2019/01/10	0	12.00	0	0.00	12.05	0	3,243	0.00%
2019/01/09	0.4	12.10	0	0.00	12.15	0.4	3,488	0.01%
2019/01/02	0	0.00	38	12.00	12.05	-38	4,743	-0.80%
2018/12/26	0	0.00	5	11.85	11.80	-5	5,659	-0.09%
2018/12/25	0	0.00	5	11.85	11.90	-5	5,693	-0.09%
2018/12/21	0	0.00	0.7	12.25	12.40	-0.7	5,758	-0.01%
2018/12/20	0	0.00	3	12.20	12.20	-3	5,809	-0.05%
2018/12/19	0	0.00	13	12.55	12.50	-13	5,939	-0.22%
2018/12/18	0	0.00	0.5	12.40	12.45	-0.5	5,952	-0.01%
2018/12/17	0	0.00	2	12.40	12.55	-2	5,961	-0.03%
2018/12/13	0	0.00	0.4	12.45	12.55	-0.4	6,021	-0.01%
2018/12/11	0	0.00	5	12.50	12.25	-5	6,019	-0.08%
2018/12/10	0.2	12.15	4	12.21	12.20	-3.8	6,097	-0.06%
2018/12/07	3	12.47	0	0.00	12.45	3	6,105	0.05%
2018/12/06	0.1	12.15	3	12.25	12.15	-2.9	6,146	-0.05%
2018/12/05	0.3	12.60	1.7	12.36	12.70	-1.4	6,111	-0.02%
2018/12/04	4.2	12.68	42.4	12.71	12.90	-38.3	6,048	-0.63%
2018/12/03	0	0.00	4.4	11.75	11.75	-4.4	5,846	-0.07%
2018/11/21	3	7.32	30	7.32	7.35	-27	5,869	-0.46%
2018/11/20	1	7.52	0	0.00	7.45	1	5,854	0.02%
2018/11/19	0	0.00	2	7.66	7.63	-2	5,854	-0.03%
2018/11/16	1	7.58	10	7.50	7.56	-9	5,848	-0.15%
2018/11/15	2	7.47	10	7.33	7.40	-8	5,877	-0.14%
2018/11/14	2	7.80	3	7.81	7.80	-1	5,836	-0.02%
2018/11/12	0	0.00	5	7.77	7.80	-5	5,870	-0.09%
2018/11/09	39	7.68	2	7.66	7.61	37	5,897	0.63%
2018/11/08	2	8.08	0	0.00	7.80	2	5,924	0.03%
2018/11/07	10	7.84	0	0.00	7.90	10	5,917	0.17%
2018/11/06	75	8.09	0	0.00	7.90	75	5,979	1.25%
2018/11/01	15	7.23	11	7.12	7.10	4	6,125	0.07%
2018/10/31	4	7.01	0	0.00	7.00	4	6,138	0.07%
2018/10/30	1	6.72	1	6.71	6.77	0	6,229	0.00%
2018/10/29	0	0.00	6	6.82	6.90	-6	6,231	-0.10%
2018/10/26	8	6.97	0	0.00	6.88	8	6,212	0.13%
2018/10/25	64	6.88	89	7.14	6.88	-25	6,157	-0.41%
2018/10/24	18	7.67	2	7.62	7.60	16	5,995	0.27%
2018/10/23	1	7.83	15	7.85	7.78	-14	5,980	-0.23%
2018/10/22	27	7.87	1	7.94	7.85	26	5,980	0.43%
2018/10/19	24	7.96	24	7.99	7.99	0	5,926	0.00%
2018/10/18	40	8.45	0	0.00	8.52	40	5,798	0.69%
2018/10/17	2	8.69	15	8.69	8.62	-13	5,781	-0.22%
2018/10/16	14	8.85	0	0.00	8.74	14	5,819	0.24%
2018/10/15	14	8.25	70	8.29	8.68	-56	5,795	-0.97%
2018/10/12	69	8.66	50	8.47	8.65	19	5,787	0.33%
2018/10/11	60	8.98	16	8.98	8.98	44	5,742	0.77%
2018/10/09	21	10.37	2	10.40	9.97	19	5,893	0.32%
2018/10/08	25	10.19	9	10.45	10.30	16	6,220	0.26%
2018/10/05	114	10.54	12	10.71	10.70	102	6,270	1.63%	大買/鉅額交易
2018/10/04	63	11.58	12	11.39	11.30	51	6,077	0.84%
2018/10/03	75	12.33	17	11.95	12.00	58	5,960	0.97%
2018/10/02	46	12.33	61	12.13	12.50	-15	5,819	-0.26%
2018/10/01	32	11.53	15	11.56	11.50	17	5,625	0.30%
2018/09/28	21	11.37	25	11.30	11.20	-4	5,497	-0.07%
2018/09/27	35	11.38	12	11.63	11.40	23	5,304	0.43%
2018/09/26	10	11.15	3	11.30	11.30	7	4,790	0.15%
2018/09/25	2	10.30	0	0.00	10.30	2	4,541	0.04%
2018/09/21	0	0.00	1	9.91	9.92	-1	4,534	-0.02%
2018/09/18	4	10.00	0	0.00	10.00	4	4,610	0.09%
2018/09/17	4	10.50	1	10.35	10.45	3	4,633	0.06%
2018/09/14	0	0.00	1	10.25	10.60	-1	4,725	-0.02%
2018/09/12	2	9.85	0	0.00	9.93	2	4,707	0.04%
2018/09/11	0	0.00	5	9.63	10.10	-5	4,723	-0.11%
2018/09/06	2	9.84	3	9.80	9.98	-1	4,722	-0.02%
2018/09/05	3	9.62	15	9.76	9.67	-12	4,828	-0.25%
2018/09/04	0	9.95	3	9.99	9.99	-3	4,847	-0.06%
2018/09/03	15	10.11	0	0.00	10.10	15	4,980	0.30%
2018/08/31	4	10.35	0	0.00	10.35	4	5,074	0.08%
2018/08/28	0	0.00	10	10.40	10.35	-10	5,480	-0.18%
2018/08/24	1	10.10	0	0.00	10.15	1	6,040	0.02%
2018/08/22	10	10.15	0	0.00	10.40	10	6,594	0.15%
2018/08/17	0	0.00	1	10.30	10.25	-1	6,617	-0.02%
2018/08/16	15	10.43	9	10.50	10.50	6	6,584	0.09%
2018/08/15	0	0.00	1	10.30	10.20	-1	6,551	-0.02%
2018/08/14	9	10.15	0	0.00	10.40	9	6,503	0.14%
2018/08/13	2	10.10	10	10.35	10.45	-8	6,475	-0.12%
2018/08/10	5	10.85	5	10.93	10.65	0	6,390	0.00%
2018/08/09	2	11.00	2	11.05	10.95	0	6,358	0.00%
2018/08/08	7	11.24	3	11.10	11.05	4	6,357	0.06%
2018/08/07	10	10.65	0	0.00	10.55	10	6,185	0.16%
2018/08/06	12	10.86	76	10.51	11.00	-64	6,114	-1.05%
2018/08/03	20	10.13	1	10.10	10.10	19	5,991	0.32%
2018/08/02	46	10.25	0	0.00	10.20	46	5,967	0.77%
2018/08/01	3	10.35	0	0.00	10.30	3	5,936	0.05%
2018/07/31	0	0.00	4	10.45	10.35	-4	5,921	-0.07%
2018/07/30	25	10.34	1	10.25	10.25	24	5,907	0.41%
2018/07/27	10	10.20	16	10.51	10.45	-6	5,895	-0.10%
2018/07/26	2	10.28	2	10.25	10.20	0	5,871	0.00%
2018/07/25	12	10.23	0	0.00	10.40	12	5,848	0.21%
2018/07/24	3	10.40	12	10.39	10.30	-9	5,821	-0.15%
2018/07/23	12	10.18	101	10.27	10.20	-89	5,801	-1.53%	大賣/
2018/07/20	33	10.66	7	10.76	10.65	26	5,735	0.45%
2018/07/19	19	10.65	22	10.61	10.70	-3	5,692	-0.05%
2018/07/18	8	11.23	22	11.37	11.05	-14	5,578	-0.25%
2018/07/17	41	11.81	10	12.08	11.65	31	5,430	0.57%
2018/07/16	123	11.34	47	11.84	11.90	76	5,096	1.49%	大買/
2018/07/13	108	10.94	26	10.88	10.85	82	4,651	1.76%	大買/
2018/07/12	0	0.00	13	10.81	10.80	-13	4,529	-0.29%
2018/07/11	10	10.95	5	10.83	10.80	5	4,484	0.11%
2018/07/10	17	10.86	6	10.75	10.80	11	4,425	0.25%
2018/07/09	9	10.80	28	10.48	10.80	-19	4,279	-0.44%
2018/07/06	2	9.61	4	9.92	10.00	-2	4,070	-0.05%
2018/07/05	2	9.85	1	9.71	9.65	1	4,052	0.02%
2018/07/04	5	9.87	0	0.00	9.78	5	4,054	0.12%
2018/07/03	0	0.00	50	10.00	9.95	-50	4,044	-1.24%
2018/07/02	41	10.11	5	10.29	10.00	36	3,983	0.90%
2018/06/29	0	0.00	13	10.38	10.15	-13	3,924	-0.33%
2018/06/28	2	9.98	3	10.04	9.96	-1	3,853	-0.03%
2018/06/27	4	9.96	3.1	10.01	9.91	0.9	3,809	0.02%
2018/06/26	28	9.99	16	10.03	10.05	12	3,780	0.32%
2018/06/25	6	10.43	7	10.44	10.35	-1	3,702	-0.03%
2018/06/22	1	9.77	7	10.13	10.35	-6	3,560	-0.17%
2018/06/21	53	10.11	18	9.90	9.94	35	3,459	1.01%
2018/06/20	22	9.56	2	9.71	9.55	20	3,422	0.58%
2018/06/19	13	9.87	35	9.87	9.83	-22	3,384	-0.65%
2018/06/15	23	9.74	0	0.00	9.77	23	3,363	0.68%
2018/06/14	3	9.77	0	0.00	9.72	3	3,376	0.09%
2018/06/13	10	10.04	2	9.87	10.00	8	3,319	0.24%
2018/06/12	17	9.77	0	0.00	9.70	17	3,210	0.53%
2018/06/11	3	9.90	0	0.00	9.90	3	3,108	0.10%
2018/06/08	16	10.11	0	0.00	10.10	16	2,953	0.54%
2018/06/07	7	10.66	18	10.70	10.60	-11	2,794	-0.39%
2018/06/06	10	10.40	12	10.36	10.40	-2	2,613	-0.08%
2018/06/05	7	10.81	9	10.80	10.70	-2	2,513	-0.08%
2018/06/04	25.3	10.22	201	10.46	11.15	-175.7	2,354	-7.46%	大賣/鉅額交易
2018/06/01	108	10.39	210	10.43	10.25	-102	2,057	-4.96%	大買/大賣/鉅額交易
2018/05/31	25	10.25	83	10.50	10.50	-58	1,723	-3.37%
2018/05/30	244.7	9.24	71	9.33	9.55	173.7	1,379	12.59%	大買/鉅額交易
2018/05/29	20	8.69	18	8.67	8.69	2	1,125	0.18%
2018/05/28	0	0.00	10	7.92	7.90	-10	1,017	-0.98%
2018/05/25	7	7.75	0	0.00	7.74	7	999	0.70%
2018/05/24	20	7.79	9	7.79	7.78	11	1,002	1.10%
2018/05/23	1	7.97	0	0.00	7.86	1	997	0.10%
2018/05/22	0	0.00	1	8.00	7.96	-1	1,006	-0.10%
2018/05/18	2	7.98	0	0.00	7.88	2	991	0.20%
2018/05/17	4	7.47	1	7.70	7.84	3	1,001	0.30%
2018/05/16	30	7.60	6	7.63	7.66	24	971	2.47%
2018/05/14	2	8.15	0	0.00	8.11	2	958	0.21%
2018/05/11	1	8.18	0	0.00	8.11	1	959	0.10%
2018/04/30	0	0.00	5	8.12	8.16	-5	995	-0.50%
2018/04/27	0	0.00	1	8.13	8.12	-1	1,002	-0.10%
2018/04/25	1	8.18	2	8.17	8.16	-1	1,017	-0.10%
2018/04/24	7	8.25	2	8.26	8.20	5	1,019	0.49%
2018/04/23	0	0.00	3	8.51	8.46	-3	1,015	-0.30%
2018/04/19	0	0.00	6	8.59	8.57	-6	1,022	-0.59%
2018/04/17	0	0.00	1	8.71	8.61	-1	1,028	-0.10%
2018/04/13	1	8.69	0	0.00	8.75	1	1,055	0.09%
2018/04/10	1	9.01	0	0.00	9.01	1	1,053	0.09%
2018/04/09	2	8.73	0	0.00	8.74	2	1,023	0.20%
2018/04/03	5	8.49	0	0.00	8.48	5	1,001	0.50%
2018/04/02	3	8.50	0	0.00	8.52	3	1,010	0.30%
2018/03/31	3	8.51	0	0.00	8.58	3	1,011	0.30%
2018/03/29	0	0.00	10	8.61	8.61	-10	1,024	-0.98%
2018/03/28	5	8.65	0	0.00	8.65	5	1,042	0.48%
2018/03/26	0	0.00	1	8.69	8.70	-1	1,073	-0.09%
2018/03/22	0	8.80	1	9.03	8.90	-1	1,101	-0.09%
2018/03/21	0	9.00	0	0.00	9.10	0	1,103	0.00%
2018/03/20	5	9.19	25	9.19	9.28	-20	1,100	-1.82%
2018/03/16	0	0.00	7	9.08	8.97	-7	1,078	-0.65%
2018/03/13	0	0.00	10	8.89	8.90	-10	1,080	-0.93%
2018/03/09	1	8.92	20	8.93	8.92	-19	1,099	-1.73%
2018/03/08	0	0.00	1	8.75	8.80	-1	1,109	-0.09%
2018/03/07	0	0.00	2	8.82	8.65	-2	1,133	-0.18%
2018/03/06	1	8.60	0	0.00	8.69	1	1,206	0.08%
2018/03/05	0	0.00	6	8.56	8.58	-6	1,371	-0.44%
2018/03/01	0	8.80	0	0.00	8.83	0	1,597	0.00%
2018/02/27	2	8.90	0	0.00	8.88	2	1,685	0.12%
2018/02/26	0	0.00	1	9.07	8.95	-1	1,746	-0.06%
2018/02/22	5	8.30	1	8.31	8.72	4	2,088	0.19%
2018/02/09	10	8.00	0	0.00	8.04	10	2,269	0.44%
2018/02/07	12	8.44	0	0.00	8.33	12	2,257	0.53%
2018/02/06	36	8.40	14	8.49	8.12	22	2,279	0.97%
2018/02/05	5	8.91	0	0.00	9.02	5	2,231	0.22%
2018/02/02	10	9.07	0	0.00	9.11	10	2,229	0.45%
2018/01/31	17	9.09	0	0.00	9.08	17	2,232	0.76%
2018/01/30	13	9.19	2	9.16	9.17	11	2,225	0.49%
2018/01/26	33	9.20	0	0.00	9.22	33	2,226	1.48%
2018/01/25	6	9.30	0	0.00	9.30	6	2,244	0.27%
2018/01/24	0	0.00	1	9.19	9.24	-1	2,274	-0.04%
2018/01/23	0	0.00	9	9.14	9.14	-9	2,276	-0.40%
2018/01/22	5	9.14	14	9.15	9.13	-9	2,274	-0.40%
2018/01/17	0	0.00	1	9.20	9.28	-1	2,282	-0.04%
2018/01/16	0.5	9.12	8	9.17	9.18	-7.5	2,276	-0.33%
2018/01/15	10	9.18	0	0.00	9.18	10	2,269	0.44%
2018/01/12	19	9.18	0	0.00	9.20	19	2,258	0.84%
2018/01/10	6	9.20	16	9.19	9.19	-10	2,243	-0.45%
2018/01/09	3	9.43	0	0.00	9.35	3	2,223	0.13%
2018/01/08	5	9.42	0	0.00	9.45	5	2,226	0.22%
2018/01/05	1	9.41	10	9.41	9.39	-9	2,207	-0.41%
2018/01/03	0	0.00	2	9.40	9.37	-2	2,195	-0.09%