東森 (2614)-元大-汐止券商分點個股進出

台股 » 個股 » 東森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東森

(2614)

可現股當沖

股價
19.65
漲跌
▲0.15
漲幅
+0.77%
成交量
485張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	5	19.35	5	19.65	19.35	0	751	0.00%
2024/04/19	5	19.30	12.7	19.50	19.35	-7.7	749	-1.02%
2024/04/17	0	0.00	2.7	19.28	19.30	-2.7	729	-0.37%
2024/04/16	1	19.20	0	0.00	19.25	1	742	0.13%
2024/04/15	0	0.00	2	19.70	19.70	-2	726	-0.28%
2024/04/10	0.8	19.90	0	0.00	19.90	0.8	714	0.12%
2024/04/08	5	19.60	0	0.00	19.65	5	721	0.69%
2024/04/03	0	0.00	0.1	19.85	19.75	-0.1	719	-0.01%
2024/04/02	0	0.00	6.3	20.00	20.00	-6.3	717	-0.88%
2024/03/29	0	0.00	7	20.51	20.25	-7	703	-0.99%
2024/03/28	0	0.00	0.1	20.05	20.15	-0.1	691	-0.02%
2024/03/27	2	19.80	0	0.00	20.05	2	683	0.29%
2024/03/26	0	20.00	0	0.00	20.00	0	679	0.00%
2024/03/25	1	20.00	0	0.00	20.00	1	683	0.15%
2024/03/22	0	19.90	2	19.92	20.00	-2	689	-0.29%
2024/03/21	0	19.90	1	20.30	19.95	-1	689	-0.14%
2024/03/20	2	19.70	0	0.00	19.65	2	689	0.29%
2024/03/19	14	19.88	0.7	19.80	19.90	13.3	681	1.95%
2024/03/15	0.1	19.81	0	0.00	19.90	0.1	690	0.02%
2024/03/14	0	20.00	0	0.00	20.00	0	672	0.00%
2024/03/13	9	19.99	5	20.00	20.00	4	677	0.59%
2024/03/11	0	0.00	1	20.20	20.10	-1	688	-0.15%
2024/03/08	3	20.00	0	0.00	20.00	3	719	0.42%
2024/03/07	0.7	20.00	0	0.00	20.15	0.7	829	0.09%
2024/03/06	3	19.98	0.2	20.05	20.05	2.8	830	0.34%
2024/03/05	5	20.15	0	0.00	20.20	5	820	0.61%
2024/03/04	3	20.08	0	0.00	20.10	3	822	0.36%
2024/03/01	0	20.40	0	0.00	20.25	0	812	0.00%
2024/02/29	5	20.15	0	0.00	20.25	5	822	0.61%
2024/02/27	19	20.61	0	0.00	20.25	19	827	2.30%
2024/02/26	2.5	20.78	0	0.00	20.75	2.5	852	0.30%
2024/02/21	0.5	21.45	0	0.00	21.40	0.5	939	0.05%
2024/02/20	0	0.00	1	21.35	21.30	-1	942	-0.11%
2024/02/19	0	0.00	2	21.35	21.35	-2	942	-0.21%
2024/02/16	0	0.00	1	20.85	21.10	-1	942	-0.11%
2024/02/15	1	20.35	0	0.00	20.35	1	933	0.11%
2024/02/05	0.1	20.65	0	0.00	20.75	0.1	931	0.01%
2024/02/02	1	20.70	0	0.00	20.70	1	929	0.11%
2024/02/01	0	0.00	48	21.15	21.10	-48	930	-5.16%
2024/01/25	3	21.05	0	0.00	21.00	3	946	0.32%
2024/01/22	0	0.00	3	21.25	21.00	-3	959	-0.31%
2024/01/18	0.3	20.77	0	0.00	20.65	0.3	954	0.03%
2024/01/17	3	21.13	0	0.00	20.85	3	960	0.31%
2024/01/15	4	21.68	0	0.00	21.65	4	941	0.42%
2024/01/11	2	21.95	16	21.94	22.05	-14	942	-1.49%
2024/01/10	0	21.95	0	0.00	21.85	0	945	0.00%
2024/01/08	0	0.00	6	22.55	22.50	-6	925	-0.65%
2024/01/05	0	0.00	9	22.35	22.35	-9	924	-0.97%
2024/01/03	1	22.35	1	22.50	22.30	0	928	0.00%
2024/01/02	0	0.00	5	22.85	22.65	-5	923	-0.54%
2023/12/29	5	22.65	0	0.00	22.65	5	924	0.54%
2023/12/28	1	22.55	0	0.00	22.65	1	930	0.11%
2023/12/26	5	22.30	0	0.00	22.40	5	963	0.52%
2023/12/25	0.2	22.40	0	0.00	22.15	0.2	965	0.02%
2023/12/22	0	0.00	4.1	22.57	22.55	-4.1	973	-0.42%
2023/12/21	0	0.00	0.5	22.65	22.55	-0.5	1,033	-0.05%
2023/12/20	0	0.00	2	22.80	22.85	-2	1,034	-0.19%
2023/12/19	1	22.50	0	0.00	22.30	1	1,029	0.10%
2023/12/18	0	0.00	6	23.28	22.75	-6	1,028	-0.58%
2023/12/14	0	0.00	0.5	22.40	22.45	-0.5	1,031	-0.05%
2023/12/13	7	22.59	10.1	22.50	22.55	-3.1	1,033	-0.30%
2023/12/12	0	0.00	9	22.75	22.60	-9	1,038	-0.87%
2023/12/11	0	0.00	1	23.00	22.95	-1	1,037	-0.10%
2023/12/08	5	23.05	0	0.00	23.05	5	1,040	0.48%
2023/12/07	0	0.00	4	23.30	23.15	-4	1,044	-0.38%
2023/12/06	7.5	23.20	2	23.20	23.10	5.5	1,071	0.51%
2023/12/05	12	23.76	1	23.80	23.50	11	1,124	0.98%
2023/12/04	15	24.50	72	24.42	24.20	-57	1,480	-3.85%
2023/12/01	1.2	23.74	8	23.73	23.75	-6.8	1,379	-0.49%
2023/11/29	2	23.15	11	23.25	23.15	-9	1,443	-0.62%
2023/11/28	10.7	23.39	0	0.00	23.50	10.7	1,449	0.74%
2023/11/27	13	23.62	9	23.84	23.45	4	1,459	0.27%
2023/11/24	3	23.60	0	0.00	23.55	3	1,456	0.21%
2023/11/22	12.8	23.98	104.5	24.05	24.15	-91.7	1,476	-6.21%	大賣/
2023/11/21	0	0.00	1.7	22.40	22.40	-1.7	1,413	-0.12%
2023/11/20	0	0.00	3	22.45	22.40	-3	1,427	-0.21%
2023/11/14	10	22.05	1	22.10	22.00	9	1,550	0.58%
2023/11/09	1	22.55	0	0.00	22.40	1	1,617	0.06%
2023/11/07	2	22.35	0	0.00	22.30	2	1,631	0.12%
2023/11/06	5.8	22.45	0	0.00	22.50	5.8	1,643	0.35%
2023/11/03	1	22.50	0	0.00	22.40	1	1,645	0.06%
2023/11/02	0	0.00	4	22.23	22.20	-4	1,648	-0.24%
2023/11/01	0	0.00	8	22.11	22.10	-8	1,666	-0.48%
2023/10/31	0	0.00	6	22.40	21.85	-6	1,683	-0.36%
2023/10/30	0	0.00	9	22.23	22.25	-9	1,688	-0.54%
2023/10/27	3	21.90	3	21.90	21.90	0	1,690	0.00%
2023/10/26	1	21.35	0	0.00	21.35	1	1,695	0.06%
2023/10/25	0	0.00	3	21.50	21.75	-3	1,717	-0.17%
2023/10/20	1	20.85	0	0.00	21.00	1	1,805	0.06%
2023/10/19	1.1	21.30	0	0.00	21.05	1.1	1,863	0.06%
2023/10/18	2	21.50	0	0.00	21.40	2	1,892	0.11%
2023/10/17	3	21.95	0	0.00	21.90	3	1,902	0.16%
2023/10/12	2	22.50	2	22.40	22.35	0	1,958	0.00%
2023/10/11	1	22.50	2	22.75	22.40	-1	2,015	-0.05%
2023/10/06	0	0.00	1	23.10	23.05	-1	2,026	-0.05%
2023/10/05	3	23.05	0.3	23.20	23.20	2.7	2,036	0.13%
2023/10/04	9	23.17	0	0.00	23.20	9	2,046	0.44%
2023/10/03	13.4	22.89	49	23.58	23.75	-35.6	2,052	-1.73%
2023/10/02	0	0.00	0.4	22.60	22.70	-0.4	2,033	-0.02%
2023/09/28	3	22.28	1	22.40	22.35	2	2,030	0.10%
2023/09/27	28	22.53	0	0.00	22.40	28	2,034	1.38%
2023/09/26	0.7	23.12	39	23.26	23.10	-38.3	2,044	-1.87%
2023/09/25	0.2	22.10	0	0.00	22.00	0.2	1,989	0.01%
2023/09/22	5	21.80	0	0.00	21.90	5	1,999	0.25%
2023/09/21	7	22.15	0	0.00	21.85	7	2,002	0.35%
2023/09/20	6	22.57	0	0.00	22.30	6	2,009	0.30%
2023/09/19	6.1	22.67	0	0.00	22.60	6.1	2,026	0.30%
2023/09/18	3	22.70	3	22.95	22.95	0	2,050	0.00%
2023/09/15	3	22.95	0	0.00	22.80	3	2,070	0.14%
2023/09/14	4	23.15	0	0.00	23.20	4	2,076	0.19%
2023/09/13	9	23.22	0	0.00	23.00	9	2,090	0.43%
2023/09/12	11.2	23.41	0.3	23.30	23.30	10.9	2,102	0.52%
2023/09/11	74	23.54	19	24.05	23.45	55	2,103	2.61%
2023/09/08	76	24.36	10	24.26	23.85	66	2,083	3.17%
2023/09/07	46.4	26.19	30	26.94	25.45	16.4	2,057	0.80%
2023/09/06	0	0.00	10.1	25.50	25.50	-10.1	1,690	-0.60%
2023/09/05	4	21.10	6	23.13	23.20	-2	1,687	-0.12%
2023/09/04	3	20.45	4	20.95	21.10	-1	1,651	-0.06%
2023/09/01	4.1	20.28	0.9	20.40	20.75	3.2	1,641	0.20%
2023/08/31	17	20.31	0	0.00	20.25	17	1,648	1.03%
2023/08/30	26	20.42	2	20.60	20.60	24	1,650	1.45%
2023/08/29	38.4	20.38	5.2	20.24	20.15	33.2	1,649	2.01%
2023/08/28	17.2	21.46	3	21.80	21.35	14.2	1,626	0.88%
2023/08/16	0	0.00	2	14.75	14.90	-2	1,606	-0.12%
2023/08/15	5	15.05	0	0.00	15.00	5	1,589	0.31%
2023/08/14	1	15.10	0	0.00	15.00	1	1,579	0.07%
2023/08/11	0	0.00	3.2	15.79	15.80	-3.2	1,535	-0.21%
2023/08/10	2.2	16.32	0	0.00	16.20	2.2	1,523	0.14%
2023/08/07	2.1	17.24	2	17.15	17.25	0.1	1,460	0.00%
2023/08/04	1.2	16.95	0	0.00	16.85	1.2	1,428	0.08%
2023/08/02	6	17.10	0.2	17.10	16.85	5.9	1,425	0.41%
2023/07/27	0.1	17.15	10	17.10	17.10	-9.9	1,492	-0.66%
2023/07/25	1	17.20	1	17.05	17.05	0	1,482	0.00%
2023/07/24	0.1	16.95	0	0.00	16.80	0.1	1,469	0.00%
2023/07/20	1	17.20	0	0.00	17.20	1	1,490	0.07%
2023/07/17	1.1	17.15	2	17.08	17.30	-0.9	1,519	-0.06%
2023/07/14	1	16.80	31	16.81	16.90	-30	1,501	-2.00%
2023/07/13	2	17.25	2	17.35	17.20	0	1,489	0.00%
2023/07/12	1	17.95	0	0.00	17.85	1	1,487	0.07%
2023/07/11	1	18.10	1.8	18.25	18.15	-0.8	1,520	-0.05%
2023/07/10	0.2	18.31	94	18.15	18.20	-93.8	1,571	-5.97%
2023/07/07	3.1	18.27	0	0.00	18.40	3.1	1,632	0.19%
2023/07/06	7	18.54	2	18.60	18.45	5	1,672	0.30%
2023/07/05	3	18.75	2	18.68	18.75	1	1,661	0.06%
2023/07/04	2	18.15	0	0.00	18.15	2	1,619	0.12%
2023/07/03	5.1	18.20	0.9	18.25	18.20	4.2	1,618	0.26%
2023/06/30	0	0.00	1	18.20	18.20	-1	1,631	-0.06%
2023/06/29	4	18.30	0	0.00	18.25	4	1,633	0.24%
2023/06/28	0.5	18.40	0	0.00	18.30	0.5	1,646	0.03%
2023/06/27	2	18.35	0	0.00	18.35	2	1,663	0.12%
2023/06/26	4	18.39	0	18.50	18.45	4	1,669	0.24%
2023/06/21	5	18.50	4.1	18.44	18.50	0.9	1,692	0.05%
2023/06/19	0	0.00	2	18.50	18.40	-2	1,742	-0.11%
2023/06/16	6	18.53	0	0.00	18.50	6	1,759	0.34%
2023/06/14	3	18.50	0	0.00	18.50	3	1,840	0.16%
2023/06/12	0	0.00	0.1	18.65	18.70	-0.1	2,297	0.00%
2023/06/09	1	18.30	0	0.00	18.50	1	2,288	0.04%
2023/06/08	1	18.30	2	18.35	18.40	-1	2,291	-0.04%
2023/06/07	2	18.55	2	18.70	18.50	0	2,315	0.00%
2023/06/06	2.3	18.56	2	18.60	18.55	0.3	2,310	0.01%
2023/06/05	1	18.65	1	18.70	18.70	0	2,313	0.00%
2023/06/02	8	18.69	0	0.00	18.55	8	2,317	0.35%
2023/06/01	0.2	18.90	23	18.89	18.80	-22.8	2,300	-0.99%
2023/05/31	23	19.07	0	0.00	18.90	23	2,291	1.00%
2023/05/30	0.1	19.00	0	0.00	19.05	0.1	2,280	0.00%
2023/05/26	2	18.90	1.9	18.88	18.90	0.1	2,306	0.00%
2023/05/25	1	19.05	1	19.10	19.05	0	2,311	0.00%
2023/05/24	3	19.28	0	0.00	19.20	3	2,322	0.13%
2023/05/23	1	19.45	0	0.00	19.35	1	2,339	0.04%
2023/05/19	1	19.10	3	19.15	19.10	-2	2,360	-0.08%
2023/05/18	1	19.15	1	19.25	19.20	0	2,367	0.00%
2023/05/17	1	19.15	0	0.00	19.20	1	2,374	0.04%
2023/05/16	2	19.33	0	0.00	19.25	2	2,374	0.08%
2023/05/15	0	0.00	10	19.05	19.15	-10	2,379	-0.42%
2023/05/12	0	0.00	1	19.05	19.05	-1	2,456	-0.04%
2023/05/10	0.1	19.10	0	0.00	19.15	0.1	2,580	0.00%
2023/05/08	10	19.55	1	19.55	19.55	9	2,645	0.34%
2023/05/05	2.2	19.72	2	19.58	19.85	0.2	2,744	0.01%
2023/05/04	1	19.00	0	0.00	19.10	1	2,809	0.04%
2023/05/03	2	19.08	0	0.00	19.05	2	3,015	0.07%
2023/05/02	1	19.05	0	0.00	19.00	1	3,057	0.03%
2023/04/24	0	0.00	10	19.60	19.65	-10	3,327	-0.30%
2023/04/21	0	0.00	9	19.29	19.25	-9	3,428	-0.26%
2023/04/20	1	19.50	17	19.34	19.50	-16	3,437	-0.47%
2023/04/19	23	19.28	1	19.30	19.25	22	3,456	0.64%
2023/04/18	1	19.80	0	0.00	19.25	1	3,537	0.03%
2023/04/17	2	19.90	0	0.00	19.80	2	3,775	0.05%
2023/04/14	0	0.00	2.5	19.64	19.70	-2.5	3,787	-0.07%
2023/04/13	0	0.00	12.2	19.18	19.20	-12.2	3,763	-0.32%
2023/04/12	7	19.29	2	19.20	19.25	5	3,751	0.13%
2023/04/11	4.1	18.45	5	18.56	18.65	-0.9	3,737	-0.02%
2023/04/10	21	18.70	4	18.80	18.70	17	3,896	0.44%
2023/04/07	0	0.00	0.9	18.90	18.90	-0.9	4,058	-0.02%
2023/03/31	1	18.85	0	0.00	18.80	1	4,134	0.02%
2023/03/30	1.1	18.90	1	18.85	18.90	0.1	4,156	0.00%
2023/03/29	1.2	18.96	0	0.00	18.90	1.2	4,189	0.03%
2023/03/28	2.2	19.02	0	0.00	19.00	2.2	4,241	0.05%
2023/03/24	1	19.35	0	0.00	19.20	1	4,379	0.02%
2023/03/23	1	19.55	2	19.50	19.45	-1	4,539	-0.02%
2023/03/22	0	19.45	0	0.00	19.25	0	4,685	0.00%
2023/03/21	0.2	19.75	1.9	19.73	19.65	-1.7	4,725	-0.04%
2023/03/20	1	19.55	9	19.41	19.55	-8	4,837	-0.17%
2023/03/17	2	19.10	6	19.23	19.30	-4	5,112	-0.08%
2023/03/16	12.3	18.86	8	19.06	18.70	4.3	5,679	0.08%
2023/03/15	32.6	20.08	10.6	19.98	19.95	22	6,018	0.37%
2023/03/14	2	22.08	2	22.05	22.05	0	6,030	0.00%
2023/03/10	4.1	22.50	1	22.40	22.60	3.1	6,065	0.05%
2023/03/09	21	23.11	10	23.10	23.10	11	6,050	0.18%
2023/03/08	3	23.35	1	23.40	23.25	2	6,071	0.03%
2023/03/07	0	0.00	0.8	23.35	23.35	-0.8	6,075	-0.01%
2023/03/06	3.7	23.54	1	23.60	23.45	2.7	6,075	0.04%
2023/03/03	1	23.20	1	23.25	23.25	0	6,065	0.00%
2023/03/02	1	23.05	1	23.05	23.10	0	6,069	0.00%
2023/03/01	7	22.98	0	0.00	22.85	7	6,067	0.12%
2023/02/24	1	23.35	1.8	23.34	23.25	-0.8	6,063	-0.01%
2023/02/23	13	23.56	2	23.55	23.45	11	6,062	0.18%
2023/02/22	1	23.30	1	23.35	23.30	0	6,063	0.00%
2023/02/21	1	23.50	24	23.64	23.50	-23	6,063	-0.38%
2023/02/20	1	23.65	9	23.72	23.75	-8	6,088	-0.13%
2023/02/17	0	0.00	3	23.30	23.30	-3	6,098	-0.05%
2023/02/16	11	23.30	0	0.00	23.35	11	6,134	0.18%
2023/02/15	4	23.15	0	23.30	23.10	4	6,187	0.06%
2023/02/14	0	0.00	1	23.25	23.25	-1	6,205	-0.02%
2023/02/13	34	23.17	0	0.00	23.10	34	6,234	0.55%
2023/02/10	4	23.44	46	23.35	23.10	-42	6,265	-0.67%
2023/02/09	12.2	23.93	2	23.90	23.80	10.2	6,282	0.16%
2023/02/08	15.2	24.24	16	24.39	24.10	-0.8	6,321	-0.01%
2023/02/07	10	24.35	3	24.55	24.30	7	6,453	0.11%
2023/02/06	4	24.63	0	0.00	24.50	4	6,532	0.06%
2023/02/03	8	24.41	12.2	24.57	24.80	-4.2	6,858	-0.06%
2023/02/02	2	24.68	4	24.74	24.50	-2	6,836	-0.03%
2023/02/01	22	24.63	12	24.67	24.95	10	6,796	0.15%
2023/01/31	6.3	23.90	1	23.95	23.95	5.3	6,600	0.08%
2023/01/30	0	0.00	2	23.90	23.70	-2	6,563	-0.03%
2023/01/17	54	23.92	65	23.72	23.65	-11	6,542	-0.17%
2023/01/16	29.1	23.65	29	23.60	23.60	0.1	6,438	0.00%
2023/01/13	6	23.73	12	23.83	23.80	-6	6,418	-0.09%
2023/01/12	1	23.80	0	0.00	23.50	1	6,403	0.02%
2023/01/11	20	23.99	6.7	24.00	23.95	13.3	6,362	0.21%
2023/01/10	2	23.45	3	23.80	23.45	-1	6,266	-0.02%
2023/01/09	0	0.00	7	23.79	23.45	-7	6,274	-0.11%
2023/01/06	6	24.00	3	24.13	23.65	3	6,259	0.05%
2023/01/05	10	24.01	30	24.20	23.85	-20	6,195	-0.32%
2023/01/04	4	23.30	2	23.05	23.45	2	5,933	0.03%
2023/01/03	5	22.94	4.5	22.98	22.85	0.5	5,890	0.01%
2022/12/28	17	23.98	87	24.07	23.85	-70	5,774	-1.21%
2022/12/27	35	23.85	37	24.02	24.10	-2	5,580	-0.04%
2022/12/26	0	0.00	1	23.30	23.30	-1	5,412	-0.02%
2022/12/23	38	23.40	2	23.38	23.30	36	5,395	0.67%
2022/12/22	0	0.00	2	22.93	22.90	-2	5,390	-0.04%
2022/12/21	10	22.82	56	22.86	22.75	-46	5,389	-0.85%
2022/12/20	13	22.80	10	23.08	22.30	3	5,371	0.06%
2022/12/19	7	23.54	8	23.76	23.15	-1	5,344	-0.02%
2022/12/16	68	23.46	1	23.35	23.15	67	5,275	1.27%
2022/12/15	9	23.44	5	23.84	23.70	4	5,206	0.08%
2022/12/14	2	23.25	13	23.60	23.25	-11	5,043	-0.22%
2022/12/13	12.3	22.74	19	22.67	22.75	-6.7	4,876	-0.14%
2022/12/12	7	22.81	25	22.71	22.60	-18	4,806	-0.37%
2022/12/09	23.3	23.83	14	23.82	23.60	9.3	4,684	0.20%
2022/12/08	84	23.87	48.2	23.86	23.80	35.8	4,381	0.82%
2022/12/07	26.9	22.80	37	22.73	22.75	-10.1	3,758	-0.27%
2022/12/06	12	23.38	6.8	23.53	23.75	5.2	3,216	0.16%
2022/12/01	0.3	21.40	0	0.00	21.30	0.3	2,897	0.01%
2022/11/30	0	0.00	3	21.20	21.20	-3	2,904	-0.10%
2022/11/29	20	20.70	0	0.00	20.65	20	2,893	0.69%
2022/11/25	0	0.00	2	20.58	20.40	-2	2,908	-0.07%
2022/11/23	3	20.40	1	20.40	20.50	2	2,897	0.07%
2022/11/22	1.1	20.25	21	20.30	20.10	-20	2,914	-0.68%
2022/11/21	0	0.00	1.1	20.80	20.60	-1.1	2,901	-0.04%
2022/11/18	1.1	21.05	0	0.00	20.80	1.1	2,897	0.04%
2022/11/17	0.1	21.00	0	0.00	21.05	0.1	2,915	0.00%
2022/11/16	5.4	20.85	0	0.00	20.70	5.4	2,918	0.18%
2022/11/15	10.2	21.21	0	0.00	21.30	10.2	2,936	0.35%
2022/11/14	10	21.53	1	21.55	21.55	9	2,917	0.31%
2022/11/11	4	21.14	9	21.30	21.05	-5	2,896	-0.17%
2022/11/10	2	21.38	0	0.00	21.05	2	2,848	0.07%
2022/11/09	3.1	21.55	7.4	21.70	21.55	-4.3	2,836	-0.15%
2022/11/08	2	21.78	18	21.98	21.65	-16	2,839	-0.56%
2022/11/07	27	21.99	12	21.92	21.80	15	2,837	0.53%
2022/11/04	4	21.65	2	21.85	21.75	2	2,814	0.07%
2022/11/03	23	22.05	23	21.94	21.90	0	2,758	0.00%
2022/11/02	1.2	21.39	1	21.40	21.35	0.2	2,563	0.01%
2022/11/01	36	21.40	31.1	21.73	21.55	5	2,485	0.20%
2022/10/31	1	20.35	5.2	20.08	20.80	-4.2	2,162	-0.19%
2022/10/28	1.6	19.34	0	0.00	18.95	1.6	2,145	0.07%
2022/10/26	1	19.05	1	19.35	19.25	0	2,220	0.00%
2022/10/25	0.1	19.00	0	0.00	19.05	0.1	2,696	0.00%
2022/10/24	5	19.30	8	19.26	19.05	-3	2,840	-0.11%
2022/10/21	1	18.75	12	18.67	18.60	-11	2,840	-0.39%
2022/10/20	11.2	19.08	0	0.00	19.05	11.2	2,845	0.39%
2022/10/19	5	20.00	5	20.30	19.95	0	2,822	0.00%
2022/10/18	0	0.00	2	20.05	20.05	-2	2,842	-0.07%
2022/10/14	0	0.00	3.2	19.58	19.60	-3.2	2,905	-0.11%
2022/10/13	6.6	19.64	6.2	20.03	19.00	0.4	2,904	0.01%
2022/10/12	0	0.00	2.2	19.97	20.15	-2.2	2,904	-0.08%
2022/10/11	5.2	19.71	0	0.00	19.80	5.2	2,924	0.18%
2022/10/07	0	0.00	3	20.70	20.55	-3	2,934	-0.10%
2022/10/05	10	20.40	0	0.00	20.40	10	2,993	0.33%
2022/10/03	0	0.00	5	20.22	20.15	-5	3,075	-0.16%
2022/09/30	5	19.18	1	19.55	19.85	4	3,085	0.13%
2022/09/29	0	19.90	5	19.89	19.90	-5	3,062	-0.16%
2022/09/28	1	19.00	0	19.20	19.00	1	3,039	0.03%
2022/09/27	4.2	19.83	1.9	20.13	20.35	2.3	3,014	0.08%
2022/09/26	3.3	20.00	3	20.23	19.80	0.3	3,022	0.01%
2022/09/23	4	20.99	0	0.00	20.75	4	3,007	0.13%
2022/09/22	0.3	20.93	0	0.00	21.15	0.3	3,043	0.01%
2022/09/19	4.3	21.63	0	0.00	21.40	4.3	3,148	0.13%
2022/09/16	0.1	22.05	0	0.00	22.00	0.1	3,140	0.00%
2022/09/13	0.3	22.83	0	0.00	22.80	0.3	3,194	0.01%
2022/09/12	1	22.90	4	22.83	22.90	-3	3,220	-0.09%
2022/09/08	3	22.30	9	22.15	22.30	-6	3,258	-0.18%
2022/09/07	2.4	21.98	2	22.08	21.95	0.4	3,274	0.01%
2022/09/06	4.8	22.63	3	22.40	22.20	1.8	3,302	0.05%
2022/09/05	0	22.97	0	0.00	22.90	0	3,282	0.00%
2022/09/02	0	23.50	3	23.55	23.45	-3	3,299	-0.09%
2022/09/01	3.2	23.99	0.7	23.85	23.80	2.5	3,304	0.08%
2022/08/30	1.2	24.06	1.4	24.13	24.05	-0.2	3,312	-0.01%
2022/08/29	1.6	24.11	9	24.00	24.00	-7.4	3,321	-0.22%
2022/08/26	10.7	25.20	0	0.00	25.05	10.7	3,302	0.32%
2022/08/25	0.2	25.10	3.6	25.12	25.00	-3.4	3,307	-0.10%
2022/08/24	9.3	25.27	1	25.95	25.00	8.3	3,323	0.25%
2022/08/23	4.1	26.10	0	0.00	25.80	4.1	3,304	0.12%
2022/08/22	15.5	27.08	0	0.00	26.60	15.5	3,317	0.47%
2022/08/10	0	0.00	5	24.60	24.30	-5	3,285	-0.15%
2022/08/09	5	24.10	0	0.00	24.30	5	3,285	0.15%
2022/08/04	11.3	23.42	6	23.60	23.75	5.3	3,394	0.16%
2022/08/03	13.1	24.18	2	24.05	24.10	11.1	3,404	0.33%
2022/08/02	5.1	24.90	8	24.95	24.75	-2.9	3,406	-0.09%
2022/08/01	2.2	26.04	5	26.40	26.00	-2.8	3,443	-0.08%
2022/07/29	2.5	26.34	0	0.00	26.40	2.5	3,457	0.07%
2022/07/28	8	26.66	2	26.73	26.30	6	3,454	0.17%
2022/07/27	0	0.00	0	26.70	26.80	0	3,449	0.00%
2022/07/26	17	26.86	10	26.65	26.60	7	3,437	0.20%
2022/07/25	9	26.98	2	27.00	26.55	7	3,401	0.21%
2022/07/22	21	27.28	2	27.43	27.30	19	3,404	0.56%
2022/07/21	10	27.23	41	27.24	27.65	-31	3,396	-0.91%
2022/07/20	5	25.80	4.1	25.87	25.90	0.9	3,027	0.03%
2022/07/19	0	0.00	6	23.65	23.55	-6	3,248	-0.18%
2022/07/15	1	22.85	1	22.85	22.90	0	3,815	0.00%
2022/07/14	2	23.08	3	22.70	23.00	-1	3,856	-0.03%
2022/07/13	2	23.05	7	22.74	23.00	-5	3,881	-0.13%
2022/07/12	3.3	22.35	0	0.00	21.35	3.3	3,865	0.09%
2022/07/11	0	0.00	5	22.58	22.70	-5	3,890	-0.13%
2022/07/08	3	22.40	6	22.52	22.40	-3	3,907	-0.08%
2022/07/07	0	0.00	2	22.15	22.20	-2	3,964	-0.05%
2022/07/06	0	0.00	3.6	22.18	21.65	-3.6	3,974	-0.09%
2022/07/04	9	20.80	0	0.00	21.15	9	3,968	0.23%
2022/07/01	0	0.00	1	21.65	20.80	-1	3,993	-0.03%
2022/06/30	6	22.22	2	22.20	21.75	4	3,988	0.10%
2022/06/29	4	22.96	0	0.00	22.95	4	3,988	0.10%
2022/06/28	2.1	23.50	6.7	23.45	23.45	-4.6	3,994	-0.11%
2022/06/27	0	0.00	4	24.18	24.10	-4	4,018	-0.10%
2022/06/24	2	23.90	1	24.00	23.45	1	4,055	0.02%
2022/06/23	6	23.28	2	23.05	23.30	4	4,228	0.09%
2022/06/22	1	23.55	0	0.00	23.25	1	4,251	0.02%
2022/06/21	0	0.00	2	23.63	24.30	-2	4,275	-0.05%
2022/06/20	4	23.51	0	0.00	22.85	4	4,255	0.09%
2022/06/17	9	24.97	10	25.22	24.60	-1	4,223	-0.02%
2022/06/16	1	25.50	0	0.00	25.50	1	4,218	0.02%
2022/06/15	5	26.50	0	0.00	26.50	5	4,243	0.12%
2022/06/14	1	26.65	4	26.50	26.55	-3	4,292	-0.07%
2022/06/13	3	27.37	1	27.30	27.10	2	4,317	0.05%
2022/06/10	1	27.85	2	27.70	28.00	-1	4,380	-0.02%
2022/06/09	2	27.98	0	0.00	28.15	2	4,387	0.05%
2022/06/08	11	28.06	0	0.00	27.95	11	4,403	0.25%
2022/06/07	0	0.00	1	27.50	27.80	-1	4,452	-0.02%
2022/06/06	4	27.36	0	0.00	27.15	4	4,502	0.09%
2022/06/02	1	26.70	0	0.00	26.90	1	4,617	0.02%
2022/06/01	0	0.00	26	27.38	27.20	-26	4,728	-0.55%
2022/05/31	10	26.75	0	0.00	27.00	10	4,768	0.21%
2022/05/30	10	26.68	10	26.80	26.80	0	4,798	0.00%
2022/05/27	2	26.45	2	26.55	26.20	0	4,815	0.00%
2022/05/26	2	26.00	1	26.25	26.10	1	4,876	0.02%
2022/05/24	2	25.65	4	25.71	25.55	-2	5,104	-0.04%
2022/05/20	1	25.60	0	0.00	25.50	1	5,237	0.02%
2022/05/19	0	0.00	6	25.40	25.50	-6	5,302	-0.11%
2022/05/18	2	26.33	4	26.16	26.20	-2	5,378	-0.04%
2022/05/17	1	25.65	0	0.00	25.50	1	5,486	0.02%
2022/05/13	5	24.93	0	0.00	25.10	5	5,728	0.09%
2022/05/12	0	0.00	17	24.45	24.40	-17	5,831	-0.29%
2022/05/11	2.4	25.49	2	25.70	25.40	0.4	5,841	0.01%
2022/05/10	0	0.00	2	25.43	26.20	-2	5,910	-0.03%
2022/05/09	6.5	26.17	1	27.60	26.00	5.5	6,015	0.09%
2022/05/06	3.1	27.87	0	0.00	27.95	3.1	6,064	0.05%
2022/05/04	0	0.00	12	28.65	28.60	-12	6,439	-0.19%
2022/05/03	1	28.60	0	0.00	28.60	1	6,696	0.01%
2022/04/28	1	29.25	0	0.00	29.20	1	7,420	0.01%
2022/04/27	7	28.80	0	0.00	29.05	7	7,741	0.09%
2022/04/26	5	30.00	6	30.83	30.05	-1	7,970	-0.01%
2022/04/25	32	31.50	38	32.28	30.45	-6	8,332	-0.07%
2022/04/22	15	32.76	41	32.82	33.25	-26	8,551	-0.30%
2022/04/21	0	0.00	1	30.30	30.30	-1	9,070	-0.01%
2022/04/20	2	29.15	2	29.20	29.30	0	10,300	0.00%
2022/04/19	6.2	28.59	0	0.00	28.50	6.2	12,065	0.05%
2022/04/18	7	28.64	2	28.55	28.60	5	14,962	0.03%
2022/04/15	17	29.41	1	29.50	29.40	16	16,891	0.09%
2022/04/14	2	30.25	0	0.00	30.10	2	17,782	0.01%
2022/04/13	0	0.00	12	30.24	30.50	-12	18,366	-0.07%
2022/04/12	10.5	30.35	0	0.00	30.30	10.5	18,807	0.06%
2022/04/11	3	30.70	0	0.00	30.70	3	20,999	0.01%
2022/04/08	0	0.00	3	31.03	31.00	-3	21,211	-0.01%
2022/04/07	0	0.00	1	30.90	30.80	-1	21,324	0.00%
2022/04/06	4.1	31.26	0	0.00	31.05	4.1	21,496	0.02%
2022/04/01	3	31.20	0	0.00	31.20	3	21,531	0.01%
2022/03/31	3	31.47	1	31.35	31.20	2	21,535	0.01%
2022/03/30	5	31.40	2	31.55	31.45	3	21,657	0.01%
2022/03/29	28	31.47	0	0.00	31.35	28	21,671	0.13%
2022/03/28	20	32.41	17	32.31	31.75	3	21,662	0.01%
2022/03/25	0	0.00	1	32.05	31.25	-1	21,540	0.00%
2022/03/24	4	31.56	12	31.65	31.90	-8	21,582	-0.04%
2022/03/22	1	31.60	2	31.90	32.10	-1	21,602	0.00%
2022/03/21	0	0.00	3	31.93	31.80	-3	21,608	-0.01%
2022/03/18	1	31.10	1	31.70	31.70	0	21,657	0.00%
2022/03/17	1.1	30.86	12	31.08	31.10	-10.9	21,664	-0.05%
2022/03/16	2.4	30.49	0	0.00	30.45	2.4	21,681	0.01%
2022/03/15	13	30.62	4	30.60	30.55	9	21,879	0.04%
2022/03/14	2	31.80	2	31.65	31.75	0	21,882	0.00%
2022/03/11	3	31.73	8	31.60	31.60	-5	21,922	-0.02%
2022/03/10	1.5	32.13	45	32.07	32.10	-43.5	21,950	-0.20%
2022/03/09	4	30.68	32	30.93	31.15	-28	21,904	-0.13%
2022/03/08	15	30.68	2	30.15	30.20	13	21,902	0.06%
2022/03/07	14	31.46	0	0.00	31.45	14	21,816	0.06%
2022/03/04	0	0.00	5	33.00	32.80	-5	21,838	-0.02%
2022/03/03	2.1	33.25	1.1	33.20	33.30	1	22,078	0.00%
2022/03/02	1	33.25	5	33.00	33.30	-4	22,143	-0.02%
2022/03/01	2	32.88	14	33.00	33.50	-12	22,186	-0.05%
2022/02/25	6	33.05	16	32.58	32.60	-10	22,180	-0.05%
2022/02/24	11.1	32.97	51	32.94	32.40	-39.9	22,154	-0.18%
2022/02/23	5	33.64	1	33.90	33.95	4	22,106	0.02%
2022/02/22	7.1	33.56	2	33.28	33.35	5.1	22,202	0.02%
2022/02/21	5	34.62	0	0.00	34.45	5	22,198	0.02%
2022/02/18	2.4	33.82	34.1	34.62	34.90	-31.8	22,257	-0.14%
2022/02/17	9	34.56	6	34.50	34.30	3	22,317	0.01%
2022/02/16	22	34.80	17	34.89	34.65	5	22,315	0.02%
2022/02/15	13.1	33.95	6.3	33.85	33.90	6.8	22,348	0.03%
2022/02/14	5.2	33.37	13	33.70	33.30	-7.9	22,570	-0.03%
2022/02/11	18	34.79	4	34.90	34.60	14	22,831	0.06%
2022/02/10	15	35.35	14	35.19	34.95	1	23,054	0.00%
2022/02/09	7	35.26	6.2	35.54	35.60	0.8	23,327	0.00%
2022/02/08	2	34.08	11	34.51	34.85	-9	24,113	-0.04%
2022/02/07	13	33.51	19	33.17	34.05	-6	25,027	-0.02%
2022/01/26	14.4	33.47	10.4	33.48	33.45	4	26,409	0.02%
2022/01/25	60.5	35.18	2	35.28	34.00	58.5	26,933	0.22%
2022/01/24	18	36.15	3	36.32	36.20	15	26,939	0.06%
2022/01/21	17	36.86	25	36.85	36.15	-8	26,917	-0.03%
2022/01/20	39.2	36.15	2	35.85	36.10	37.2	26,579	0.14%
2022/01/19	27	37.31	22	37.35	36.85	5	26,321	0.02%
2022/01/18	118.5	38.27	75	38.21	37.75	43.5	26,220	0.17%	大買/
2022/01/17	121.4	39.37	92	38.89	38.05	29.4	26,227	0.11%	大買/
2022/01/14	205.6	40.05	144	39.54	39.00	61.6	25,736	0.24%	大買/大賣/
2022/01/13	114.4	41.65	140	41.59	41.70	-25.6	24,921	-0.10%	大買/大賣/
2022/01/12	98.1	40.86	113.6	41.04	41.75	-15.5	23,659	-0.07%	大賣/
2022/01/11	244.3	40.96	169	41.33	39.50	75.3	21,933	0.34%	大買/大賣/
2022/01/10	135.1	40.07	200.9	40.28	41.35	-65.8	19,103	-0.34%	大買/大賣/
2022/01/07	44.1	37.70	94	37.70	37.60	-50	17,227	-0.29%
2022/01/06	57.2	37.30	59	37.61	36.40	-1.8	16,428	-0.01%
2022/01/05	122.1	37.38	93	37.53	36.80	29.1	15,923	0.18%	大買/
2022/01/04	168.1	37.77	153.3	38.00	38.10	14.8	15,523	0.10%	大買/大賣/
2022/01/03	0	0.00	35.4	36.23	36.35	-35.4	13,411	-0.26%
2021/12/30	8	33.25	1	33.00	33.05	7	13,340	0.05%
2021/12/29	10	33.66	17.5	33.81	33.90	-7.5	13,430	-0.06%
2021/12/28	4	33.04	2.3	32.96	32.75	1.7	13,471	0.01%
2021/12/27	3	32.70	10	32.60	32.50	-7	13,611	-0.05%
2021/12/24	8	33.26	6	33.44	32.85	2	13,761	0.01%
2021/12/23	0	0.00	0.5	32.87	32.80	-0.5	13,781	0.00%
2021/12/22	2	32.50	6	32.57	32.55	-4	13,915	-0.03%
2021/12/20	0	0.00	2.4	32.82	32.95	-2.4	14,101	-0.02%
2021/12/17	5.5	32.45	0	0.00	31.95	5.5	14,123	0.04%
2021/12/16	0	0.00	1	31.90	31.80	-1	14,227	-0.01%
2021/12/15	0	0.00	3	31.63	31.70	-3	14,437	-0.02%
2021/12/14	7	31.82	4	31.81	31.60	3	14,834	0.02%
2021/12/13	3.1	32.83	13	32.78	32.65	-10	14,934	-0.07%
2021/12/10	5.4	32.97	4	33.16	33.00	1.4	15,260	0.01%
2021/12/09	22	33.28	4	33.73	33.10	18	16,279	0.11%
2021/12/08	7	33.18	6	32.95	32.65	1	16,201	0.01%
2021/12/07	0	0.00	6	32.85	32.95	-6	16,271	-0.04%
2021/12/06	10	32.53	1	32.30	32.30	9	16,354	0.06%
2021/12/03	1	32.70	1	32.55	32.60	0	16,454	0.00%
2021/12/02	3	32.58	4	32.50	32.40	-1	16,776	-0.01%
2021/12/01	3	33.42	3	33.20	33.05	0	17,888	0.00%
2021/11/30	5	33.27	2	33.30	33.15	3	18,320	0.02%
2021/11/29	30	33.75	29.8	33.52	33.45	0.2	18,520	0.00%
2021/11/26	10	32.47	3	32.58	32.10	7	18,889	0.04%
2021/11/25	14	33.88	8	33.80	33.25	6	19,243	0.03%
2021/11/24	14	33.28	13.4	33.29	33.45	0.7	19,749	0.00%
2021/11/23	3	33.30	3	33.18	32.70	0	20,818	0.00%
2021/11/22	5	33.53	6	32.60	33.45	-1	21,578	0.00%
2021/11/19	8	33.06	12.7	33.24	32.90	-4.7	22,224	-0.02%
2021/11/18	1.1	34.14	16	33.93	33.70	-14.9	22,495	-0.07%
2021/11/17	19	33.78	9	33.85	33.75	10	22,671	0.04%
2021/11/16	15	34.51	7	35.07	34.20	8	23,522	0.03%
2021/11/15	7	34.44	5	34.13	34.00	2	23,746	0.01%
2021/11/12	8.8	34.60	13	34.82	34.20	-4.2	24,047	-0.02%
2021/11/11	7.1	35.60	18	35.84	34.85	-10.9	25,717	-0.04%
2021/11/10	40	36.10	34.1	35.80	35.65	5.9	26,369	0.02%
2021/11/09	22.2	34.70	13	34.76	35.05	9.2	26,734	0.03%
2021/11/08	18.1	35.07	11	35.16	34.40	7.1	27,686	0.03%
2021/11/05	52.3	36.89	40	37.61	35.65	12.3	28,732	0.04%
2021/11/04	100.3	37.81	29.4	37.97	37.20	70.9	28,543	0.25%
2021/11/03	40.2	38.47	64.1	38.73	38.95	-23.9	28,244	-0.08%
2021/11/02	19	34.22	51.8	34.46	35.45	-32.8	27,566	-0.12%
2021/11/01	16.1	31.81	22	32.00	32.25	-6	27,002	-0.02%
2021/10/29	22.5	31.75	31	31.31	31.75	-8.6	26,857	-0.03%
2021/10/28	8	30.41	7	30.32	30.05	1	26,646	0.00%
2021/10/27	15	30.07	3	30.25	30.10	12	26,712	0.04%
2021/10/26	11	30.55	10	31.12	30.35	1	26,767	0.00%
2021/10/25	12.1	31.96	12	32.31	31.60	0.1	26,884	0.00%
2021/10/22	9	30.57	13	30.81	30.30	-4	27,150	-0.01%
2021/10/21	20	31.85	17	31.87	31.00	3	27,141	0.01%
2021/10/20	14	31.42	5	31.17	31.25	9	26,986	0.03%
2021/10/19	1.6	31.38	3	31.28	31.30	-1.5	27,047	-0.01%
2021/10/18	1	30.10	4	30.65	30.55	-3	30,211	-0.01%
2021/10/15	6	30.59	13.5	30.51	30.45	-7.5	31,144	-0.02%
2021/10/14	6	30.77	12	30.82	30.90	-6	32,896	-0.02%
2021/10/13	16	29.59	14	29.76	30.10	2	34,822	0.01%
2021/10/12	7	30.26	3	30.08	29.95	4	36,209	0.01%
2021/10/08	12	31.77	10	31.79	31.20	2	37,209	0.01%
2021/10/07	4	32.23	22	32.05	32.25	-18	37,286	-0.05%
2021/10/06	28	31.28	5	31.71	30.85	23	37,253	0.06%
2021/10/05	4	31.49	21	32.30	32.20	-17	37,234	-0.05%
2021/10/04	9	31.34	4	31.75	30.50	5	37,099	0.01%
2021/10/01	6.3	31.49	18	31.53	31.55	-11.6	37,100	-0.03%
2021/09/30	11	32.93	24	32.99	33.00	-13	37,121	-0.04%
2021/09/29	37.3	32.41	41	32.45	32.00	-3.7	37,187	-0.01%
2021/09/28	14.2	34.08	2	33.58	33.20	12.2	37,300	0.03%
2021/09/27	13.3	34.57	19.9	34.58	34.25	-6.6	37,331	-0.02%
2021/09/24	20.5	35.41	16	35.47	35.30	4.5	37,594	0.01%
2021/09/23	23	35.94	7.1	35.36	35.05	15.9	37,928	0.04%
2021/09/22	63.3	36.37	21	36.47	35.00	42.4	38,245	0.11%
2021/09/17	16.2	38.52	15.3	38.61	37.90	0.9	38,853	0.00%
2021/09/16	39.3	38.36	11	38.21	37.75	28.3	40,224	0.07%
2021/09/15	9.3	38.21	5.9	38.76	39.10	3.5	41,259	0.01%
2021/09/14	87.4	39.73	79.4	39.07	39.00	8	42,989	0.02%
2021/09/13	7.3	38.12	47.8	38.11	38.25	-40.5	45,841	-0.09%
2021/09/01	14	34.40	22.4	33.62	33.55	-8.4	46,673	-0.02%
2021/08/31	49	34.27	42	34.52	34.00	7	48,248	0.01%
2021/08/30	11	34.63	19	34.87	34.60	-8	48,920	-0.02%
2021/08/27	9	35.87	28	36.05	35.35	-19	48,839	-0.04%
2021/08/26	86	36.92	57.1	37.94	35.70	28.9	48,728	0.06%
2021/08/25	25	34.53	215	35.53	36.75	-190	48,063	-0.40%	大賣/鉅額交易
2021/08/24	24	33.94	32	34.25	33.45	-8	47,627	-0.02%
2021/08/23	20	35.10	24	35.04	34.70	-4	47,357	-0.01%
2021/08/20	45	33.95	36	33.55	33.30	9	46,789	0.02%
2021/08/19	28.1	34.59	22	34.19	33.80	6.1	46,582	0.01%
2021/08/18	90	35.45	96	34.92	35.50	-6	46,071	-0.01%
2021/08/17	11	35.56	43	36.08	36.35	-32	45,109	-0.07%
2021/08/16	70	37.54	22.5	37.07	36.35	47.5	44,681	0.11%
2021/08/13	7	40.39	14	40.46	40.35	-7	44,324	-0.02%
2021/08/12	9	39.98	12	40.05	39.85	-3	44,104	-0.01%
2021/08/11	54.5	40.12	61	40.46	39.55	-6.5	44,273	-0.01%
2021/08/10	34.1	39.93	45	39.43	39.20	-10.9	43,892	-0.02%
2021/08/09	95	39.63	26.2	39.46	40.00	68.8	44,640	0.15%
2021/08/06	100	40.93	86	41.87	39.60	14	44,665	0.03%
2021/08/05	63.1	39.64	161	39.34	38.85	-97.9	43,001	-0.23%	大賣/
2021/08/04	253	41.33	38	41.32	40.80	215	42,131	0.51%	大買/鉅額交易
2021/08/03	95	41.96	90.5	41.90	41.45	4.5	41,446	0.01%
2021/08/02	113	43.02	54	43.63	41.70	59	40,208	0.15%	大買/
2021/07/30	41	44.83	173	45.88	46.30	-132	38,809	-0.34%	大賣/鉅額交易
2021/07/29	197.6	42.43	72.2	42.35	42.10	125.4	38,098	0.33%	大買/鉅額交易
2021/07/28	129.3	48.53	51.1	49.96	46.75	78.2	37,348	0.21%	大買/
2021/07/27	8	54.35	44	53.33	51.90	-36	36,581	-0.10%
2021/07/26	29	55.68	9	55.77	55.60	20	36,423	0.05%
2021/07/23	5	55.24	15.6	55.49	55.40	-10.6	36,330	-0.03%
2021/07/22	7	54.66	3	54.80	54.60	4	36,343	0.01%
2021/07/21	6	51.73	9.9	50.80	52.10	-3.9	36,204	-0.01%
2021/07/20	31.4	51.91	15	53.88	52.50	16.4	36,069	0.05%
2021/07/19	35.1	50.71	42.3	47.57	55.60	-7.3	35,776	-0.02%
2021/07/16	7.6	50.60	0	0.00	50.60	7.6	35,168	0.02%
2021/07/15	1.8	56.20	6	56.20	56.20	-4.2	35,181	-0.01%
2021/07/14	7	62.57	7	63.40	62.40	0	35,459	0.00%
2021/07/13	179.7	68.56	122.2	68.83	69.30	57.5	35,420	0.16%	大買/大賣/
2021/07/12	41	63.16	44.7	63.94	64.90	-3.7	32,331	-0.01%
2021/07/09	116.4	56.96	176.4	57.56	59.00	-60	31,420	-0.19%	大買/大賣/
2021/07/08	217.9	55.37	163.1	54.95	54.60	54.8	29,681	0.18%	大買/大賣/
2021/07/07	56.7	52.88	24.8	53.30	53.70	31.9	27,785	0.11%
2021/07/06	50.1	48.11	47	48.42	48.90	3.1	26,503	0.01%
2021/07/05	8	44.86	11	42.36	45.00	-3	25,605	-0.01%
2021/07/02	12	46.16	27	45.51	46.75	-15	25,442	-0.06%
2021/07/01	24.6	45.57	4.7	45.76	45.70	19.9	25,329	0.08%
2021/06/30	13.6	41.89	24.5	42.82	43.00	-11	25,167	-0.04%
2021/06/29	25.1	40.71	25	41.40	40.00	0.1	25,042	0.00%
2021/06/28	28	41.94	15.3	41.86	41.95	12.7	24,837	0.05%
2021/06/25	8.5	38.14	13	37.69	38.25	-4.5	24,650	-0.02%
2021/06/24	7.2	36.63	85	33.87	35.85	-77.8	24,456	-0.32%
2021/06/23	1	34.90	7	34.26	34.00	-6	24,267	-0.02%
2021/06/22	28	37.41	15	37.01	37.75	13	24,098	0.05%
2021/06/21	16	34.52	22	34.41	34.55	-6	23,693	-0.03%
2021/06/18	21.1	30.64	4	31.14	31.45	17.1	23,252	0.07%
2021/06/17	49	28.54	63	28.17	28.60	-14	22,777	-0.06%
2021/06/16	118	27.96	93	28.09	28.50	25	21,933	0.11%	大買/
2021/06/15	33	24.66	44.4	25.26	25.95	-11.4	20,148	-0.06%
2021/06/11	157.1	23.99	171.2	24.06	23.60	-14.2	19,019	-0.07%	大買/大賣/
2021/06/10	348	23.26	274	23.54	23.35	74	16,917	0.44%	大買/大賣/
2021/06/09	22	21.05	73	21.44	22.15	-51	12,985	-0.39%
2021/06/08	180.1	20.08	103	20.23	20.15	77.1	11,996	0.64%	大買/大賣/
2021/06/07	32	18.44	57	18.39	19.15	-25	10,330	-0.24%
2021/06/04	23	17.55	18.2	17.51	17.45	4.8	9,515	0.05%
2021/06/03	19	18.03	116	18.02	17.85	-97	9,430	-1.03%	大賣/
2021/06/02	58	18.05	65	17.61	18.05	-7	9,178	-0.08%
2021/06/01	18	17.19	0	0.00	17.20	18	8,649	0.21%
2021/05/31	26	17.46	6	17.33	17.35	20	8,591	0.23%
2021/05/28	13	17.45	3	17.35	17.40	10	8,528	0.12%
2021/05/27	10	17.44	14	17.70	17.60	-4	8,428	-0.05%
2021/05/26	12	17.24	0	0.00	17.15	12	8,196	0.15%
2021/05/25	23	17.33	2	17.38	17.40	21	8,126	0.26%
2021/05/24	11	17.91	77	18.19	17.55	-66	7,969	-0.83%
2021/05/21	7	17.54	343	17.37	17.40	-336	7,593	-4.42%	大賣/鉅額交易
2021/05/20	312	17.11	10	17.60	17.10	302	7,224	4.18%	大買/鉅額交易
2021/05/19	116	17.25	46	17.28	17.20	70	7,018	1.00%	大買/
2021/05/18	81	17.70	70	17.71	17.60	11	6,581	0.17%
2021/05/17	173	17.82	182	17.97	18.40	-9	5,996	-0.15%	大買/大賣/
2021/05/14	35	16.63	22	16.80	16.75	13	4,869	0.27%
2021/05/13	11	15.87	3	15.85	16.10	8	4,406	0.18%
2021/05/12	16	15.11	7	15.45	14.65	9	4,206	0.21%
2021/05/11	6	16.20	15.1	15.90	15.95	-9.1	4,089	-0.22%
2021/05/10	7	16.39	2	16.45	16.50	5	4,015	0.12%
2021/05/07	0	0.00	0	16.45	16.40	0	3,999	0.00%
2021/05/06	10	16.45	2	16.25	16.35	8	3,980	0.20%
2021/05/05	16	16.55	0	0.00	16.45	16	3,947	0.41%
2021/05/04	23	16.76	22.9	16.96	16.45	0.1	3,955	0.00%
2021/05/03	2	17.05	35	17.16	17.05	-33	3,894	-0.85%
2021/04/29	0	0.00	2	17.50	17.30	-2	3,852	-0.05%
2021/04/28	41	17.56	53	17.60	17.65	-12	3,837	-0.31%
2021/04/27	4	17.35	7	17.34	17.30	-3	3,743	-0.08%
2021/04/26	26	17.35	0	0.00	17.30	26	3,740	0.70%
2021/04/23	3	17.37	1	17.50	17.30	2	3,727	0.05%
2021/04/22	22	17.79	12	17.83	17.45	10	3,717	0.27%
2021/04/21	29	17.84	62	17.73	17.90	-33	3,632	-0.91%
2021/04/20	33	18.09	26	18.05	18.00	7	3,559	0.20%
2021/04/19	5	17.33	0	0.00	17.40	5	3,244	0.15%
2021/04/16	70	17.19	6	17.23	17.30	64	3,185	2.01%
2021/04/15	1	17.70	53	17.74	17.90	-52	3,041	-1.71%
2021/04/14	19	17.43	0	0.00	17.55	19	2,922	0.65%
2021/04/13	31	18.11	44	18.16	17.80	-13	2,864	-0.45%
2021/04/12	22	17.75	49	17.91	18.20	-27	2,702	-1.00%
2021/04/09	99	17.49	0	0.00	17.35	99	2,500	3.96%
2021/04/08	9	17.01	8	16.95	17.05	1	2,299	0.04%
2021/04/07	2	16.90	0	0.00	16.90	2	2,331	0.09%
2021/04/06	0	0.00	6	16.98	16.95	-6	2,322	-0.26%
2021/04/01	8	17.03	0	0.00	17.00	8	2,336	0.34%
2021/03/30	6	17.15	0	0.00	17.10	6	2,405	0.25%
2021/03/26	1	17.25	0	17.30	17.25	1	2,409	0.04%
2021/03/25	0	17.15	0	0.00	17.15	0	2,417	0.00%
2021/03/17	0	0.00	3	17.20	17.20	-3	2,571	-0.12%
2021/03/15	0	17.07	0	0.00	17.10	0	2,509	0.00%
2021/03/11	0.2	17.05	1	17.10	17.15	-0.8	2,550	-0.03%
2021/03/05	3	16.75	2	16.85	16.75	1	2,579	0.04%
2021/03/04	4	16.80	5	16.80	16.80	-1	2,605	-0.04%
2021/03/03	1	16.90	20	16.75	16.85	-19	2,615	-0.73%
2021/03/02	6	16.79	20	16.80	16.75	-14	2,625	-0.53%
2021/02/25	0	16.90	0	0.00	16.90	0	2,711	0.00%
2021/02/23	5	16.90	15	16.85	16.95	-10	2,745	-0.36%
2021/02/22	2	16.85	23	16.80	16.75	-21	2,736	-0.77%
2021/02/17	10	16.50	0	0.00	16.50	10	2,803	0.36%
2021/02/04	0	0.00	7	16.32	16.30	-7	2,832	-0.25%
2021/01/29	8	16.05	2	16.05	15.95	6	3,578	0.17%
2021/01/25	0	0.00	5	16.31	16.55	-5	4,162	-0.12%
2021/01/21	0	0.00	1	16.25	16.00	-1	4,192	-0.02%
2021/01/20	6	15.96	44	16.05	15.95	-38	4,184	-0.91%
2021/01/19	3	16.35	0	0.00	16.35	3	4,174	0.07%
2021/01/15	14	16.58	0.1	16.55	16.55	13.9	4,188	0.33%
2021/01/13	39	16.70	40	16.55	16.65	-1	4,225	-0.02%
2021/01/12	7	16.65	0	0.00	16.65	7	4,221	0.17%
2021/01/11	0	0.00	7	16.91	16.90	-7	4,214	-0.17%
2021/01/08	2	17.00	0	0.00	17.00	2	4,411	0.05%
2021/01/07	0	0.00	5	17.10	17.10	-5	4,774	-0.10%
2021/01/05	0	0.00	2	17.30	17.35	-2	4,774	-0.04%
2021/01/04	0	0.00	2	17.40	17.30	-2	4,774	-0.04%
2020/12/31	0	0.00	3	17.45	17.45	-3	4,758	-0.06%
2020/12/29	0	0.00	7	17.31	17.20	-7	4,682	-0.15%
2020/12/28	5	17.20	0	0.00	17.20	5	4,676	0.11%
2020/12/25	0.5	17.45	1	17.50	17.50	-0.5	4,625	-0.01%
2020/12/24	10	17.25	2	17.33	17.45	8	4,591	0.17%
2020/12/23	0	0.00	8	17.15	17.20	-8	4,550	-0.18%
2020/12/22	7	16.80	22.4	17.07	16.85	-15.4	4,588	-0.34%
2020/12/21	24	17.44	3	17.50	17.40	21	4,620	0.45%
2020/12/17	30	17.00	0	0.00	17.00	30	4,528	0.66%
2020/12/16	0	0.00	0.3	16.90	16.95	-0.3	4,564	-0.01%
2020/12/14	0	0.00	28	17.10	17.20	-28	4,772	-0.59%
2020/12/11	1	16.85	35	16.75	16.65	-34	4,720	-0.72%
2020/12/10	2	16.95	0	0.00	16.85	2	4,697	0.04%
2020/12/09	45	17.21	18	17.15	17.10	27	4,687	0.58%
2020/12/07	0	0.00	15	16.78	16.85	-15	4,780	-0.31%
2020/12/04	3	16.80	0	0.00	16.75	3	4,793	0.06%
2020/12/03	0	0.00	1	16.90	16.90	-1	4,781	-0.02%
2020/12/02	30	16.90	0	0.00	16.90	30	4,791	0.63%
2020/12/01	3	16.95	0	0.00	17.00	3	4,824	0.06%
2020/11/30	0	0.00	17	17.16	17.15	-17	4,856	-0.35%
2020/11/27	2	17.00	30	17.00	17.00	-28	4,915	-0.57%
2020/11/24	15	17.07	2	17.08	17.00	13	4,971	0.26%
2020/11/19	11	17.35	10	17.40	17.35	1	5,294	0.02%
2020/11/18	10	17.35	20	17.45	17.35	-10	5,359	-0.19%
2020/11/17	3	17.20	0	0.00	17.25	3	5,357	0.06%
2020/11/16	30	17.38	10	17.55	17.35	20	5,409	0.37%
2020/11/13	1	17.35	3	17.45	17.45	-2	5,442	-0.04%
2020/11/12	4	17.33	1	17.60	17.25	3	5,438	0.06%
2020/11/11	21	17.45	10	17.45	17.35	11	5,426	0.20%
2020/11/10	16	17.73	15	17.87	17.70	1	5,350	0.02%
2020/11/09	30	17.85	7	17.87	18.20	23	5,196	0.44%
2020/11/06	28	17.88	57	17.63	17.45	-29	4,885	-0.59%
2020/11/05	0	0.00	24.3	17.57	17.85	-24.3	4,739	-0.51%
2020/11/04	1	17.05	7	17.21	17.10	-6	4,665	-0.13%
2020/11/03	0	0.00	6	17.20	17.20	-6	4,638	-0.13%
2020/11/02	55	17.25	22	17.36	17.20	33	4,600	0.72%
2020/10/30	3	16.80	1	16.70	16.70	2	4,303	0.05%
2020/10/28	2	16.75	0	0.00	16.70	2	4,233	0.05%
2020/10/27	0	0.00	3	16.65	16.75	-3	4,214	-0.07%
2020/10/26	0	0.00	6	16.78	16.70	-6	4,219	-0.14%
2020/10/23	3	16.90	0	0.00	16.75	3	4,249	0.07%
2020/10/22	20	16.83	0	0.00	16.80	20	4,258	0.47%
2020/10/21	26	16.60	0	0.00	16.55	26	4,196	0.62%
2020/10/20	5	16.42	0	0.00	16.55	5	4,247	0.12%
2020/10/19	5	16.50	4	16.50	16.35	1	4,253	0.02%
2020/10/16	8	16.83	2	16.63	16.45	6	4,255	0.14%
2020/10/15	39	16.80	55	16.94	17.10	-16	4,084	-0.39%
2020/10/14	16	16.17	2	16.20	16.05	14	3,773	0.37%
2020/10/13	0	0.00	39	15.78	15.85	-39	3,839	-1.02%
2020/10/12	0	0.00	1	15.50	15.55	-1	3,905	-0.03%
2020/10/08	3	15.90	0.1	15.75	15.75	2.9	4,013	0.07%
2020/10/07	0	0.00	4	15.75	15.80	-4	4,115	-0.10%
2020/10/06	2	15.78	0	0.00	15.80	2	4,262	0.05%
2020/10/05	0	0.00	6	15.58	15.70	-6	4,364	-0.14%
2020/09/29	0	0.00	3	15.45	15.50	-3	4,538	-0.07%
2020/09/28	0	0.00	3	15.65	15.55	-3	4,671	-0.06%
2020/09/24	4	15.65	30	15.55	15.45	-26	5,227	-0.50%
2020/09/22	3	16.20	0	0.00	16.25	3	5,784	0.05%
2020/09/21	31	16.74	23	16.42	16.40	8	5,820	0.14%
2020/09/18	24	16.89	113	16.75	16.65	-89	5,810	-1.53%	大賣/
2020/09/17	33	16.49	10	16.40	16.50	23	5,717	0.40%
2020/09/16	10.5	16.20	12	16.33	16.20	-1.5	5,684	-0.03%
2020/09/14	40	16.25	37	16.33	16.30	3	5,739	0.05%
2020/09/11	38	16.15	11	16.40	16.15	27	5,808	0.46%
2020/09/10	23	16.25	3	16.15	16.00	20	5,804	0.34%
2020/09/09	0	0.00	4	15.90	15.80	-4	5,840	-0.07%
2020/09/08	0	0.00	16	16.06	16.00	-16	5,855	-0.27%
2020/09/07	3	16.00	5	16.10	15.95	-2	5,909	-0.03%
2020/09/04	36	16.09	3	16.07	16.10	33	6,053	0.55%
2020/09/03	42	16.39	115	16.62	16.35	-73	6,069	-1.20%	大賣/
2020/09/02	0	0.00	60	16.61	16.60	-60	6,117	-0.98%
2020/09/01	20	16.38	90	16.47	16.35	-70	6,109	-1.15%
2020/08/31	10	16.35	10	16.45	16.25	0	6,138	0.00%
2020/08/28	0	0.00	102	16.20	16.20	-102	6,156	-1.66%	大賣/鉅額交易
2020/08/27	102	16.05	0	0.00	16.00	102	6,286	1.62%	大買/鉅額交易
2020/08/26	71	16.27	32	16.35	16.20	39	6,542	0.60%
2020/08/25	9	16.48	50	16.41	16.65	-41	6,454	-0.64%
2020/08/24	2	16.10	1	15.90	15.90	1	6,269	0.02%
2020/08/21	64	15.70	4	15.60	15.60	60	6,248	0.96%
2020/08/20	7	15.56	1	15.70	15.40	6	6,313	0.10%
2020/08/19	13	16.02	9	16.15	16.00	4	6,380	0.06%
2020/08/18	2	15.90	2.4	15.98	16.00	-0.4	6,404	-0.01%
2020/08/17	4	16.00	0	0.00	16.00	4	6,525	0.06%
2020/08/14	5	15.75	0	0.00	15.70	5	6,647	0.08%
2020/08/13	5	15.80	0	0.00	15.75	5	6,752	0.07%
2020/08/12	0	0.00	3	15.75	15.85	-3	6,946	-0.04%
2020/08/11	5	16.00	0	0.00	15.85	5	7,281	0.07%
2020/08/10	51	15.96	103	15.98	15.95	-52	8,061	-0.65%	大賣/
2020/08/06	4	15.55	0	0.00	15.65	4	9,305	0.04%
2020/08/05	0	0.00	40	15.61	15.65	-40	9,837	-0.41%
2020/08/04	7	15.37	0	0.00	15.35	7	10,193	0.07%
2020/08/03	50	15.30	0	0.00	15.25	50	10,377	0.48%
2020/07/30	77	15.32	12	15.50	15.60	65	10,706	0.61%
2020/07/29	4	15.03	70	15.15	15.25	-66	10,805	-0.61%
2020/07/28	54	14.99	41	15.10	14.70	13	10,861	0.12%
2020/07/27	35	15.31	30	15.55	15.20	5	10,938	0.05%
2020/07/24	14	15.46	1	15.30	15.30	13	10,938	0.12%
2020/07/23	34	15.74	0	0.00	15.70	34	10,946	0.31%
2020/07/22	22	15.76	20	15.90	15.85	2	11,124	0.02%
2020/07/21	0	0.00	120	15.83	15.75	-120	11,209	-1.07%	大賣/鉅額交易
2020/07/20	60	15.67	63	15.70	15.65	-3	11,208	-0.03%
2020/07/17	32	16.05	31	16.20	15.95	1	11,159	0.01%
2020/07/16	112	16.35	110	16.54	16.25	2	11,111	0.02%	大買/大賣/
2020/07/15	104	17.52	18	17.55	17.20	86	11,045	0.78%	大買/
2020/07/14	58	17.66	50	17.83	17.55	8	10,995	0.07%
2020/07/13	91	17.68	105	17.65	17.70	-14	10,934	-0.13%	大賣/
2020/07/10	61	16.98	62	17.12	17.00	-1	11,024	-0.01%
2020/07/09	75	17.49	73	17.55	17.40	2	10,975	0.02%
2020/07/08	1	17.65	23	17.65	17.60	-22	11,079	-0.20%
2020/07/07	207	17.76	106	17.58	17.60	101	11,074	0.91%	大買/大賣/鉅額交易
2020/07/06	84	17.91	114.5	17.98	17.95	-30.5	10,953	-0.28%	大賣/
2020/07/03	145.5	17.71	39	17.47	17.55	106.5	10,785	0.99%	大買/鉅額交易
2020/07/02	21	17.22	97	16.91	17.80	-76	10,372	-0.73%
2020/07/01	1	16.25	20	16.28	16.20	-19	9,737	-0.20%
2020/06/30	4	16.10	3	16.15	16.10	1	9,700	0.01%
2020/06/29	30	15.80	0	0.00	15.85	30	9,651	0.31%
2020/06/24	4	15.88	0	0.00	15.85	4	9,629	0.04%
2020/06/23	79	15.93	78	15.94	15.90	1	9,570	0.01%
2020/06/22	78	16.05	78	16.21	16.10	0	9,603	0.00%
2020/06/19	16	16.33	20	16.40	16.15	-4	9,611	-0.04%
2020/06/18	30	16.28	105	16.30	16.35	-75	9,566	-0.78%	大賣/
2020/06/17	12	16.08	22	16.18	16.10	-10	9,491	-0.11%
2020/06/16	25	16.09	45	16.00	16.10	-20	9,457	-0.21%
2020/06/15	20	15.70	12	15.75	15.65	8	9,440	0.08%
2020/06/12	52	15.33	34	15.52	15.55	18	9,420	0.19%
2020/06/11	51	16.21	55.1	16.13	15.75	-4.1	9,399	-0.04%
2020/06/10	13.1	16.02	22	16.17	16.15	-8.9	9,275	-0.10%
2020/06/09	19	16.10	13	16.25	16.00	6	9,269	0.06%
2020/06/08	12	15.96	5	16.10	16.05	7	9,227	0.08%
2020/06/05	32	15.66	34	15.93	15.80	-2	9,221	-0.02%
2020/06/04	6	15.86	0	0.00	15.90	6	9,304	0.06%
2020/06/03	155	16.24	77	16.01	16.00	78	9,287	0.84%	大買/
2020/06/02	112	16.37	127	16.26	16.30	-15	9,129	-0.16%	大買/大賣/
2020/06/01	42	15.82	0	0.00	15.80	42	8,854	0.47%
2020/05/29	12	15.71	35	15.75	15.85	-23	8,807	-0.26%
2020/05/28	5	15.70	54	15.75	15.55	-49	8,738	-0.56%
2020/05/27	110	15.69	4	15.94	15.70	106	8,731	1.21%	大買/鉅額交易
2020/05/26	29	16.03	109	15.92	15.95	-80	8,758	-0.91%	大賣/
2020/05/25	41	15.36	50	15.49	15.60	-9	8,635	-0.10%
2020/05/22	34	15.71	33	15.90	15.55	1	8,610	0.01%
2020/05/21	42	15.58	1	15.40	15.60	41	8,558	0.48%
2020/05/20	7	16.00	1	15.90	15.70	6	8,524	0.07%
2020/05/19	85	15.97	3	15.87	15.75	82	8,516	0.96%
2020/05/18	40	15.40	28	15.48	15.55	12	8,593	0.14%
2020/05/15	83	16.19	58	16.27	15.75	25	8,990	0.28%
2020/05/14	40	17.89	59	17.67	17.45	-19	8,293	-0.23%
2020/05/13	26	18.12	39	18.27	17.90	-13	7,864	-0.17%
2020/05/12	37	17.19	31.8	17.28	17.40	5.2	6,924	0.08%
2020/05/11	17	16.54	20.2	16.49	16.55	-3.2	6,382	-0.05%
2020/05/08	20	15.19	20	15.19	15.05	0	6,017	0.00%
2020/05/07	19	14.86	18	14.96	15.10	1	5,821	0.02%
2020/05/06	19	14.69	0	0.00	14.60	19	5,649	0.34%
2020/05/05	8	14.05	15	13.77	14.00	-7	5,461	-0.13%
2020/05/04	23	13.35	23	13.38	13.45	0	5,317	0.00%
2020/04/30	3	13.35	3	13.65	13.25	0	5,214	0.00%
2020/04/29	11	13.05	6	13.10	13.10	5	5,079	0.10%
2020/04/28	17	13.20	7	13.30	13.05	10	5,051	0.20%
2020/04/27	10	12.98	29	13.26	13.30	-19	4,986	-0.38%
2020/04/24	0	0.00	6	12.71	12.55	-6	4,781	-0.13%
2020/04/23	1	12.35	2	12.38	12.45	-1	4,658	-0.02%
2020/04/21	3	12.15	0	0.00	12.00	3	4,576	0.07%
2020/04/20	0	0.00	1	12.15	12.35	-1	4,499	-0.02%
2020/04/17	4	12.29	1	12.30	12.10	3	4,465	0.07%
2020/04/16	0	12.30	0.2	12.30	12.30	-0.2	4,395	-0.01%
2020/04/15	9	12.41	21	12.46	12.45	-12	4,350	-0.28%
2020/04/14	0	0.00	136.5	11.99	11.85	-136.5	4,120	-3.31%	大賣/鉅額交易
2020/04/13	12	11.88	6	11.83	11.85	6	4,060	0.15%
2020/04/10	0	0.00	10	11.45	11.45	-10	3,850	-0.26%
2020/04/09	5	10.50	0	0.00	10.45	5	3,790	0.13%
2020/04/08	0	0.00	10	10.40	10.60	-10	3,775	-0.26%
2020/04/06	0	0.00	22	10.10	10.20	-22	3,740	-0.59%
2020/04/01	4	10.00	0	0.00	10.10	4	3,734	0.11%
2020/03/26	2	10.50	0	0.00	10.40	2	4,200	0.05%
2020/03/25	8	10.25	0	0.00	10.10	8	4,308	0.19%
2020/03/23	5	9.49	3	9.70	9.54	2	4,283	0.05%
2020/03/19	0	0.00	2	9.71	9.30	-2	4,231	-0.05%
2020/03/18	0	0.00	13.9	10.32	10.20	-13.9	4,130	-0.34%
2020/03/17	0	0.00	2	10.40	10.30	-2	4,094	-0.05%
2020/03/16	2	11.20	5	11.18	10.80	-3	4,043	-0.07%
2020/03/13	0.3	11.05	106	10.61	11.05	-105.7	3,995	-2.65%	大賣/鉅額交易
2020/03/12	15	11.50	13	11.50	11.50	2	3,924	0.05%
2020/03/11	1	12.00	0	0.00	11.90	1	3,842	0.03%
2020/03/10	8	11.95	3	12.15	12.20	5	3,761	0.13%
2020/03/09	1	11.40	1	11.45	11.30	0	3,579	0.00%
2020/03/06	0	0.00	1	11.85	11.80	-1	3,517	-0.03%
2020/03/05	3	11.90	20	11.93	11.90	-17	3,505	-0.48%
2020/03/03	5	12.00	0	0.00	12.00	5	3,472	0.14%
2020/02/27	28	12.33	27	11.84	11.85	1	3,363	0.03%
2020/02/26	0	0.00	1	12.10	12.25	-1	3,242	-0.03%
2020/02/25	2	11.85	1	11.80	12.05	1	3,198	0.03%
2020/02/24	6	12.23	105	12.25	12.15	-99	3,125	-3.17%	大賣/
2020/02/21	7	12.50	3	12.50	12.40	4	3,030	0.13%
2020/02/20	7	12.69	4	12.68	12.75	3	2,905	0.10%
2020/02/19	21	12.70	2	12.80	12.60	19	2,780	0.68%
2020/02/18	29	12.36	42	12.44	12.65	-13	2,495	-0.52%
2020/02/17	0	0.00	5	11.39	11.50	-5	1,754	-0.28%
2020/02/14	3	10.90	1	10.90	10.95	2	1,619	0.12%
2020/02/03	1	10.05	0	0.00	10.25	1	1,699	0.06%
2020/01/30	10	10.15	0	0.00	10.20	10	1,673	0.60%
2020/01/20	1	10.85	0	0.00	10.85	1	1,638	0.06%
2020/01/13	0	0.00	5	10.75	10.70	-5	1,639	-0.30%
2020/01/09	0	0.00	1	10.95	10.80	-1	1,618	-0.06%
2020/01/08	1	10.75	0	0.00	10.65	1	1,619	0.06%
2019/12/30	3	11.35	12	11.25	11.25	-9	1,571	-0.57%
2019/12/27	0	0.00	5	11.40	11.30	-5	1,579	-0.32%
2019/12/26	3	11.35	5.5	11.45	11.45	-2.5	1,588	-0.15%
2019/12/25	12	11.38	5	11.45	11.45	7	1,534	0.46%
2019/12/24	0	0.00	2	11.25	11.15	-2	1,277	-0.16%
2019/12/23	22	11.45	16	11.38	11.45	6	1,265	0.47%
2019/12/20	15	11.41	18	11.86	11.90	-3	1,067	-0.28%
2019/12/19	2	10.73	16	10.73	10.85	-14	882	-1.59%
2019/12/18	1	10.55	0	0.00	10.55	1	876	0.11%
2019/12/11	2	10.40	0	0.00	10.50	2	866	0.23%
2019/12/09	0	0.00	2	10.30	10.25	-2	851	-0.24%
2019/11/21	5	10.15	0	0.00	10.20	5	1,023	0.49%
2019/11/20	3	10.20	0	0.00	10.20	3	1,016	0.30%
2019/11/14	2	10.15	0	0.00	10.15	2	1,017	0.20%
2019/11/11	0	0.00	15	10.50	10.40	-15	1,011	-1.48%
2019/11/07	15	10.65	0	0.00	10.75	15	1,085	1.38%
2019/11/05	1	10.40	0	0.00	10.40	1	963	0.10%
2019/10/28	0	0.00	0	10.30	10.35	0	1,004	0.00%
2019/10/15	0	0.00	1	10.30	10.30	-1	1,057	-0.09%
2019/10/01	0	0.00	3	10.50	10.45	-3	1,179	-0.25%
2019/09/27	13	10.50	0	0.00	10.50	13	1,186	1.10%
2019/09/26	0	0.00	1	10.55	10.70	-1	1,191	-0.08%
2019/09/25	1	10.35	0	0.00	10.35	1	1,156	0.09%
2019/09/24	0	0.00	10	10.40	10.45	-10	1,160	-0.86%
2019/09/19	0	0.00	3	10.45	10.50	-3	1,136	-0.26%
2019/09/06	3	10.45	0	0.00	10.40	3	1,281	0.23%
2019/09/05	0	0.00	4	10.74	10.65	-4	1,285	-0.31%
2019/09/04	3	10.30	0	0.00	10.55	3	1,216	0.25%
2019/09/03	0	0.00	3	10.10	10.30	-3	1,210	-0.25%
2019/08/27	5	9.86	0	0.00	9.86	5	1,170	0.43%
2019/08/23	0.4	9.92	0	0.00	9.96	0.4	1,189	0.03%
2019/08/22	10	10.00	0	0.00	9.97	10	1,212	0.82%
2019/08/21	0	0.00	37	9.85	9.95	-37	1,216	-3.04%
2019/08/20	5	9.80	0	0.00	9.81	5	1,216	0.41%
2019/08/13	5	9.97	4	9.95	10.15	1	1,195	0.08%
2019/08/07	4	9.76	2	9.81	9.71	2	1,105	0.18%
2019/08/06	1	9.77	0	0.00	9.77	1	1,108	0.09%
2019/08/05	0	0.00	2	9.90	9.88	-2	1,139	-0.18%
2019/08/02	13	10.01	0	0.00	9.99	13	1,130	1.15%
2019/08/01	10	10.18	0	0.00	10.20	10	1,120	0.89%
2019/07/24	0	0.00	20	10.25	10.25	-20	1,108	-1.80%
2019/07/23	8	10.30	0	0.00	10.30	8	1,103	0.72%
2019/07/22	3	10.40	0	0.00	10.40	3	1,098	0.27%
2019/07/19	2	10.45	0	0.00	10.45	2	1,099	0.18%
2019/07/18	0	0.00	13	10.60	10.45	-13	1,102	-1.18%
2019/07/17	0	0.00	10	10.60	10.60	-10	1,109	-0.90%
2019/07/16	28	10.52	1	10.60	10.65	27	1,113	2.42%
2019/07/15	2	10.30	1	10.30	10.30	1	1,072	0.09%
2019/07/11	1	10.70	0	0.00	10.60	1	1,065	0.09%
2019/07/10	2	10.90	0	0.00	10.85	2	1,037	0.19%
2019/07/09	1	10.90	0	0.00	10.95	1	1,039	0.10%
2019/07/05	2	11.20	0	0.00	11.20	2	1,031	0.19%
2019/07/03	10	11.19	0	0.00	11.10	10	1,101	0.91%
2019/07/02	3	11.20	0	0.00	11.20	3	1,111	0.27%
2019/06/20	0	0.00	1	11.65	11.65	-1	1,341	-0.07%
2019/06/19	3	11.60	0	0.00	11.55	3	1,341	0.22%
2019/06/18	1	11.50	0	0.00	11.45	1	1,337	0.07%
2019/06/14	5	12.50	0	0.00	12.50	5	1,240	0.40%
2019/06/05	0	0.00	2	12.25	12.30	-2	1,290	-0.16%
2019/06/04	0	0.00	5	12.30	12.20	-5	1,290	-0.39%
2019/05/17	1	11.94	1	11.90	11.85	0	1,468	0.00%
2019/05/15	7	12.01	0	0.00	12.05	7	1,477	0.47%
2019/05/14	0	0.00	4	11.90	11.95	-4	1,478	-0.27%
2019/05/13	0	0.00	1	11.90	11.90	-1	1,486	-0.07%
2019/05/09	0	0.00	2.4	12.42	12.35	-2.4	1,481	-0.16%
2019/05/03	0	0.00	2	12.55	12.55	-2	1,472	-0.14%
2019/04/30	1	12.40	0	0.00	12.45	1	1,481	0.07%
2019/04/26	5	12.35	0	0.00	12.30	5	1,497	0.33%
2019/04/25	2	12.40	0	0.00	12.35	2	1,505	0.13%
2019/04/24	4	12.40	0	0.00	12.30	4	1,508	0.27%
2019/04/22	10	12.35	0	0.00	12.30	10	1,505	0.66%
2019/04/18	0	0.00	1	12.40	12.40	-1	1,511	-0.07%
2019/04/17	3	12.75	0	0.00	12.75	3	1,485	0.20%
2019/04/15	0.4	12.80	0	0.00	12.80	0.4	1,474	0.03%
2019/04/09	0	0.00	0.4	13.00	13.05	-0.4	1,483	-0.03%
2019/04/03	1	12.90	0	0.00	12.95	1	1,426	0.07%
2019/04/02	0	0.00	12	13.06	13.00	-12	1,421	-0.84%
2019/03/29	0	0.00	1	13.20	13.20	-1	1,410	-0.07%
2019/03/27	18	13.44	3	13.38	13.30	15	1,441	1.04%
2019/03/26	1	12.90	2.6	13.00	13.45	-1.6	1,336	-0.12%
2019/03/22	0	0.00	2.6	12.98	12.95	-2.6	1,585	-0.16%
2019/03/20	0	0.00	1	12.90	12.90	-1	1,774	-0.06%
2019/03/18	0.8	12.85	0	0.00	12.95	0.8	1,844	0.04%
2019/03/15	0	0.00	230	12.85	12.85	-230	1,807	-12.73%	大賣/鉅額交易
2019/03/14	0	0.00	71	12.90	12.90	-71	1,798	-3.95%
2019/03/12	2	12.95	0	0.00	12.95	2	1,840	0.11%
2019/03/07	0	0.00	1	12.95	12.95	-1	1,872	-0.05%
2019/03/05	0	0.00	5	13.00	13.00	-5	1,888	-0.26%
2019/02/27	0	0.00	10	12.95	12.95	-10	1,983	-0.50%
2019/02/22	0	0.00	50	13.05	13.10	-50	2,040	-2.45%
2019/02/20	10	13.20	12	13.30	13.20	-2	2,328	-0.09%
2019/02/19	10	13.10	5	13.05	13.10	5	2,328	0.21%
2019/02/18	6	13.09	0	0.00	13.15	6	2,373	0.25%
2019/01/30	2	13.25	0	0.00	13.20	2	2,510	0.08%
2019/01/17	0	0.00	0.9	13.20	13.25	-0.9	2,993	-0.03%
2019/01/16	0	0.00	0.7	13.15	13.15	-0.7	3,053	-0.02%
2019/01/15	0	0.00	3	13.20	13.25	-3	3,081	-0.10%
2019/01/11	3	13.40	0	0.00	13.25	3	3,338	0.09%
2019/01/09	1	13.35	0	0.00	13.35	1	3,747	0.03%
2019/01/04	1	13.35	26	13.07	13.25	-25	4,125	-0.61%
2019/01/03	5	13.20	0	0.00	13.20	5	4,174	0.12%
2019/01/02	0	0.00	2	13.15	13.15	-2	4,182	-0.05%
2018/12/27	0	0.00	2	13.25	13.15	-2	4,233	-0.05%
2018/12/25	2	13.15	0	0.00	13.20	2	4,282	0.05%
2018/12/22	0	0.00	5	13.35	13.35	-5	4,257	-0.12%
2018/12/21	5	13.15	0	0.00	13.25	5	4,261	0.12%
2018/12/20	5	13.50	5	13.60	13.30	0	4,247	0.00%
2018/12/19	1	13.80	0	0.00	13.55	1	4,263	0.02%
2018/12/18	16	13.95	0	0.00	13.60	16	4,242	0.38%
2018/12/17	4	14.60	6.8	14.62	14.55	-2.8	4,124	-0.07%
2018/12/14	0	0.00	13	14.15	14.20	-13	3,983	-0.33%
2018/12/13	0	0.00	11	13.96	13.80	-11	3,897	-0.28%
2018/12/11	33	13.78	18	13.84	13.70	15	3,783	0.40%
2018/12/10	2	13.30	10	13.33	13.30	-8	3,746	-0.21%
2018/12/07	0	0.00	8	13.48	13.45	-8	3,748	-0.21%
2018/12/06	0	0.00	105	13.40	13.35	-105	3,762	-2.79%	大賣/鉅額交易
2018/12/05	3	13.60	0	0.00	13.65	3	3,739	0.08%
2018/12/04	5	13.90	0	0.00	13.90	5	3,748	0.13%
2018/12/03	5	14.05	0	0.00	14.00	5	3,758	0.13%
2018/11/29	10	13.90	0	0.00	13.70	10	3,743	0.27%
2018/11/28	1	13.85	0	0.00	13.85	1	3,726	0.03%
2018/11/27	18	14.01	16	14.05	13.85	2	3,723	0.05%
2018/11/26	0	0.00	1	13.60	13.60	-1	3,650	-0.03%
2018/11/23	2	13.65	0	0.00	13.60	2	3,663	0.05%
2018/11/22	10	13.95	0	0.00	13.70	10	3,741	0.27%
2018/11/20	14	14.27	25	14.13	14.15	-11	3,694	-0.30%
2018/11/19	5	13.93	3	13.88	13.95	2	3,601	0.06%
2018/11/15	3	13.75	138	13.65	13.55	-135	3,504	-3.85%	大賣/鉅額交易
2018/11/14	0	0.00	33	13.99	14.00	-33	3,462	-0.95%
2018/11/13	19	13.95	13	13.95	14.00	6	3,438	0.17%
2018/11/12	1	13.70	0	0.00	13.70	1	3,327	0.03%
2018/11/09	8	13.87	0	0.00	13.95	8	3,342	0.24%
2018/11/08	1	13.70	0	0.00	13.65	1	3,386	0.03%
2018/11/07	3	13.60	3	13.60	13.55	0	3,430	0.00%
2018/11/06	10	13.80	0	0.00	13.45	10	3,478	0.29%
2018/11/05	0	0.00	1	13.80	13.80	-1	3,471	-0.03%
2018/11/02	0	0.00	1	13.80	13.80	-1	3,455	-0.03%
2018/11/01	1	13.95	1	14.05	13.75	0	3,406	0.00%
2018/10/31	0	0.00	13	13.85	13.90	-13	3,343	-0.39%
2018/10/30	6	13.18	7	13.04	13.20	-1	3,203	-0.03%
2018/10/29	2	13.30	200	13.27	13.15	-198	3,211	-6.17%	大賣/鉅額交易
2018/10/26	0	0.00	2	13.43	12.85	-2	3,192	-0.06%
2018/10/25	1	12.90	7	13.02	13.10	-6	3,168	-0.19%
2018/10/24	1	13.40	6	13.72	13.30	-5	3,157	-0.16%
2018/10/23	1	13.80	5	13.80	13.80	-4	3,108	-0.13%
2018/10/22	1	13.90	0	0.00	13.90	1	3,110	0.03%
2018/10/19	216	14.24	41	13.90	14.00	175	3,204	5.46%	大買/鉅額交易
2018/10/18	26	13.82	45	13.92	14.40	-19	3,094	-0.61%
2018/10/17	9	13.54	4	13.64	13.65	5	2,852	0.18%
2018/10/16	4	13.29	9	13.34	13.25	-5	2,719	-0.18%
2018/10/15	0	0.00	3	12.50	12.65	-3	2,523	-0.12%
2018/10/12	21	12.05	0	0.00	12.10	21	2,516	0.83%
2018/10/11	4	11.46	0	0.00	11.45	4	2,510	0.16%
2018/10/09	10	12.65	0	0.00	12.70	10	2,466	0.41%
2018/10/05	0	0.00	8	12.80	12.75	-8	2,516	-0.32%
2018/10/03	10	13.60	8	14.25	13.60	2	2,559	0.08%
2018/09/26	10	14.55	4	14.50	14.50	6	2,614	0.23%
2018/09/25	0	0.00	3	14.35	14.30	-3	2,576	-0.12%
2018/09/11	3	14.40	0	0.00	14.50	3	2,841	0.11%
2018/09/10	0	0.00	4	14.35	14.35	-4	2,891	-0.14%
2018/09/04	0	0.00	0.4	14.70	14.70	-0.4	2,959	-0.01%
2018/09/03	6	14.84	2	14.80	14.75	4	3,004	0.13%
2018/08/30	0	0.00	3	14.95	14.90	-3	3,092	-0.10%
2018/08/29	2	14.90	0	0.00	15.00	2	3,186	0.06%
2018/08/23	0	0.00	2	14.90	14.95	-2	3,310	-0.06%
2018/08/21	20	14.31	3	14.30	14.50	17	3,338	0.51%
2018/08/16	10	14.60	3	14.55	14.35	7	3,703	0.19%
2018/08/15	28	15.07	0	0.00	14.60	28	3,744	0.75%
2018/08/14	0	0.00	1	15.00	15.15	-1	3,688	-0.03%
2018/08/13	20	14.70	0	0.00	14.65	20	3,677	0.54%
2018/08/09	0	0.00	2	14.75	15.00	-2	3,656	-0.05%
2018/08/08	11	14.80	0	0.00	14.75	11	3,747	0.29%
2018/08/07	12.4	14.94	1	14.75	14.80	11.4	3,834	0.30%
2018/08/06	16	15.14	10	15.00	14.90	6	3,906	0.15%
2018/08/03	20	14.62	0	0.00	14.75	20	4,092	0.49%
2018/08/02	0.2	14.60	4	14.70	14.50	-3.8	4,098	-0.09%
2018/08/01	0.8	14.85	10	14.90	14.85	-9.2	4,099	-0.22%
2018/07/31	9	14.95	4	15.15	14.85	5	4,151	0.12%
2018/07/30	5	14.70	6.6	14.83	14.85	-1.6	4,187	-0.04%
2018/07/27	1	15.05	1	15.15	15.10	0	4,317	0.00%
2018/07/26	4	14.98	8	15.08	15.25	-4	4,310	-0.09%
2018/07/25	106	14.60	2	14.90	14.85	104	4,212	2.47%	大買/鉅額交易
2018/07/24	5	13.50	3.2	13.70	13.65	1.8	4,231	0.04%
2018/07/23	3	14.20	6	14.03	13.85	-3	4,259	-0.07%
2018/07/11	2	13.25	0	0.00	13.30	2	4,307	0.05%
2018/07/09	5	12.29	0	0.00	12.65	5	4,272	0.12%
2018/06/28	14	12.90	1	12.95	12.95	13	5,160	0.25%
2018/06/26	6	13.00	0	0.00	13.00	6	5,290	0.11%
2018/06/22	4	13.25	0	0.00	13.25	4	5,441	0.07%
2018/06/21	0	0.00	2	13.30	13.30	-2	5,498	-0.04%
2018/06/20	25	13.33	1	13.30	13.30	24	5,620	0.43%
2018/06/19	50	13.30	0	0.00	13.25	50	5,967	0.84%
2018/06/15	66	13.20	0	0.00	13.40	66	6,618	1.00%
2018/06/14	10	13.20	0	0.00	13.20	10	6,797	0.15%
2018/06/13	50	13.35	0	0.00	13.30	50	6,851	0.73%
2018/06/11	2	13.40	0	0.00	13.35	2	6,883	0.03%
2018/06/08	50	13.15	0	0.00	13.15	50	6,885	0.73%
2018/06/07	220	13.26	0	0.00	13.30	220	6,901	3.19%	大買/鉅額交易
2018/05/31	4	13.30	0	0.00	13.20	4	7,363	0.05%
2018/05/29	0	0.00	3	13.40	13.40	-3	7,437	-0.04%
2018/05/28	8	13.69	25	13.45	13.55	-17	7,573	-0.22%
2018/05/25	10	13.93	0	0.00	13.90	10	7,506	0.13%
2018/05/24	5	14.30	4	14.20	14.00	1	7,520	0.01%
2018/05/22	0	0.00	6	14.10	14.05	-6	7,632	-0.08%
2018/05/17	4	14.45	2	14.80	14.30	2	7,670	0.03%
2018/05/16	1	14.70	0	0.00	14.15	1	7,549	0.01%
2018/05/15	0.4	14.45	4	14.70	14.55	-3.6	7,525	-0.05%
2018/05/14	0	0.00	4	14.00	14.45	-4	7,541	-0.05%
2018/05/11	0	0.00	1	13.85	13.85	-1	7,494	-0.01%
2018/05/09	4	14.13	0	0.00	14.05	4	7,506	0.05%
2018/05/02	5	14.40	1	14.30	14.15	4	7,332	0.05%
2018/04/26	12	13.95	15	13.60	13.55	-3	7,124	-0.04%
2018/04/25	20	13.90	0	0.00	13.90	20	7,113	0.28%
2018/04/20	0	0.00	15	13.55	13.60	-15	7,065	-0.21%
2018/04/19	15	13.55	0	0.00	13.50	15	7,125	0.21%
2018/04/18	0	0.00	5	13.15	13.15	-5	7,109	-0.07%
2018/04/17	12	13.44	10	13.25	13.15	2	7,344	0.03%
2018/04/16	0	0.00	5	13.55	13.35	-5	7,277	-0.07%
2018/04/13	0	0.00	3	13.45	13.45	-3	7,362	-0.04%
2018/04/03	2	13.45	14	13.78	13.45	-12	7,306	-0.16%
2018/04/02	3	14.90	3	14.90	14.90	0	7,031	0.00%
2018/03/31	3	15.10	4	15.20	15.10	-1	7,022	-0.01%
2018/03/30	0	0.00	10	14.70	14.85	-10	6,969	-0.14%
2018/03/28	0	0.00	15	15.00	14.90	-15	6,937	-0.22%
2018/03/27	0	0.00	25	15.30	15.10	-25	6,874	-0.36%
2018/03/26	0	0.00	16	14.79	14.75	-16	6,783	-0.24%
2018/03/23	16	14.33	6.6	14.52	14.65	9.4	6,863	0.14%
2018/03/22	38	15.26	114	15.31	14.90	-76	6,925	-1.10%	大賣/
2018/03/21	131	14.74	8	14.91	15.45	123	6,574	1.87%	大買/鉅額交易
2018/03/20	1	14.30	29	14.36	14.05	-28	5,967	-0.47%
2018/03/19	3	14.70	0	0.00	14.70	3	5,815	0.05%
2018/03/16	0	0.00	7	14.81	14.70	-7	5,778	-0.12%
2018/03/15	0	0.00	3	14.68	14.65	-3	5,752	-0.05%
2018/03/14	2	14.80	0	0.00	14.70	2	5,719	0.03%
2018/03/12	5	14.50	0	0.00	14.50	5	5,591	0.09%
2018/03/09	2	13.80	33	13.95	13.90	-31	5,443	-0.57%
2018/03/08	5	14.18	3	14.23	14.25	2	5,308	0.04%
2018/03/07	0	0.00	2	13.80	13.85	-2	5,211	-0.04%
2018/03/05	13	13.22	0	0.00	13.40	13	5,124	0.25%
2018/03/02	2	13.15	1	13.10	13.40	1	5,121	0.02%
2018/02/27	10	12.60	0	0.00	12.55	10	4,927	0.20%
2018/02/23	6	12.65	0	0.00	12.35	6	4,815	0.12%
2018/02/22	7	12.55	2	12.70	12.65	5	4,747	0.11%
2018/02/12	4	11.50	0	0.00	11.35	4	4,487	0.09%
2018/02/06	0	0.00	30	10.70	10.85	-30	4,401	-0.68%
2018/02/01	10	11.45	0	0.00	11.40	10	4,281	0.23%
2018/01/26	0	0.00	0.9	11.05	11.15	-0.9	5,062	-0.02%
2018/01/24	0	0.00	2	11.30	11.25	-2	5,088	-0.04%
2018/01/23	0	0.00	0.6	11.00	11.10	-0.6	5,073	-0.01%
2018/01/22	0	0.00	2	11.05	11.05	-2	5,063	-0.04%
2018/01/17	2	11.20	2	11.70	11.65	0	4,949	0.00%
2018/01/16	4	11.35	0	0.00	11.30	4	4,880	0.08%
2018/01/15	20	11.50	3	11.68	11.35	17	4,838	0.35%
2018/01/12	2	11.55	0	0.00	11.65	2	4,763	0.04%
2018/01/11	0	0.00	8	11.66	11.80	-8	4,659	-0.17%
2018/01/09	0	0.00	10	10.53	10.80	-10	4,369	-0.23%
2018/01/08	0	0.00	4	11.00	10.75	-4	4,237	-0.09%
2018/01/05	2	10.90	4	11.00	10.95	-2	4,170	-0.05%
2018/01/03	0	0.00	2	10.95	11.00	-2	4,066	-0.05%
2018/01/02	16	11.05	8.9	11.00	11.10	7.1	3,989	0.18%