華東 (8110)-新光-台中券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.55
漲跌
▲0.65
漲幅
+3.63%
成交量
8,219張
產業
上市半導體類股
361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

華東 (8110)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	67	18.55	40.1	18.54	18.55	26.9	9,030	0.30%
2024/04/25	34	18.41	70.1	18.11	17.90	-36.1	8,910	-0.41%
2024/04/24	28.2	18.17	147	18.14	18.45	-118.8	8,856	-1.34%	大賣/鉅額交易
2024/04/23	5	17.11	5	17.02	17.00	0	8,723	0.00%
2024/04/22	49	17.14	22	17.47	16.90	27	8,719	0.31%
2024/04/19	147	17.58	139.1	17.53	17.55	7.9	8,684	0.09%	大買/大賣/
2024/04/18	48	18.34	7	18.39	18.05	41	8,563	0.48%
2024/04/17	69	19.02	40.3	18.94	18.80	28.7	8,462	0.34%
2024/04/16	7.3	18.49	59.3	18.23	18.65	-52	8,293	-0.63%
2024/04/15	26	18.97	50	18.80	18.75	-24	8,065	-0.30%
2024/04/12	39	18.31	32.1	18.43	18.50	6.9	7,796	0.09%
2024/04/11	9	18.19	2	18.05	18.00	7	7,622	0.09%
2024/04/10	82	18.20	2	17.95	18.00	80	7,554	1.06%
2024/04/09	21	17.87	1	17.85	17.90	20	7,526	0.27%
2024/04/08	0.3	17.35	4	17.63	17.75	-3.7	7,483	-0.05%
2024/04/03	5.2	17.21	3	17.25	17.25	2.2	7,434	0.03%
2024/04/02	6	17.55	17	17.53	17.40	-11	7,423	-0.15%
2024/04/01	11	17.75	1	17.80	17.65	10	7,452	0.13%
2024/03/29	46	18.14	21.1	18.26	17.90	24.9	7,416	0.34%
2024/03/28	45	17.96	59.1	18.00	17.85	-14.1	7,179	-0.20%
2024/03/27	2.2	17.74	4	17.30	17.25	-1.8	7,086	-0.03%
2024/03/26	19	17.78	15	17.79	17.55	4	7,331	0.05%
2024/03/25	1	17.70	15	17.70	17.65	-14	7,234	-0.19%
2024/03/22	85	17.74	49.7	17.79	17.55	35.3	7,183	0.49%
2024/03/21	8	17.23	56.1	16.71	17.40	-48.1	6,880	-0.70%
2024/03/20	0	0.00	2	16.20	16.20	-2	6,769	-0.03%
2024/03/19	0	0.00	2	16.55	16.40	-2	6,941	-0.03%
2024/03/18	0.3	16.00	0	0.00	16.50	0.3	6,949	0.00%
2024/03/15	0.2	16.25	10	16.15	16.05	-9.8	6,946	-0.14%
2024/03/14	0.2	16.50	0	0.00	16.45	0.2	6,937	0.00%
2024/03/13	35.1	16.85	5	16.99	16.90	30.1	6,915	0.43%
2024/03/12	16	17.26	5	17.30	17.40	11	6,880	0.16%
2024/03/11	1	16.75	1	16.60	16.60	0	6,794	0.00%
2024/03/08	11.1	17.21	19	17.06	16.65	-7.9	6,789	-0.12%
2024/03/07	63.2	17.86	54	17.63	16.95	9.2	6,702	0.14%
2024/03/06	4	17.50	10	17.25	17.60	-6	6,422	-0.09%
2024/03/05	4	16.80	5	16.79	17.05	-1	6,350	-0.02%
2024/03/04	3	16.93	3	16.87	16.70	0	6,379	0.00%
2024/03/01	10	16.65	15	16.87	16.70	-5	6,345	-0.08%
2024/02/29	12	16.73	10	16.65	16.75	2	6,349	0.03%
2024/02/27	13.3	16.49	17	16.52	16.35	-3.7	6,301	-0.06%
2024/02/26	4.1	17.07	14	16.97	16.90	-9.9	6,255	-0.16%
2024/02/23	22.2	17.17	7.5	17.24	17.00	14.7	6,261	0.24%
2024/02/22	35.1	17.76	33	17.67	17.60	2.1	6,157	0.03%
2024/02/21	72.1	17.56	82	17.60	17.50	-9.9	5,969	-0.17%
2024/02/20	235.2	18.14	142	17.90	17.40	93.2	5,761	1.62%	大買/大賣/
2024/02/19	39	17.56	167.2	17.59	17.55	-128.2	5,046	-2.54%	大賣/鉅額交易
2024/02/16	9	16.11	1	16.10	16.20	8	4,723	0.17%
2024/02/05	62	15.24	72	15.11	15.25	-10	4,744	-0.21%
2024/02/02	2	15.30	18	15.48	15.35	-16	4,746	-0.34%
2024/02/01	0	0.00	9	15.62	15.45	-9	4,743	-0.19%
2024/01/31	12	15.93	11	15.88	15.80	1	4,858	0.02%
2024/01/30	12	16.06	124	16.00	16.05	-112	5,057	-2.21%	大賣/鉅額交易
2024/01/29	54	16.28	72	16.19	16.20	-18	5,165	-0.35%
2024/01/26	72	16.56	77.5	16.59	16.20	-5.5	5,147	-0.11%
2024/01/25	51.5	16.10	97	16.26	16.20	-45.5	4,967	-0.92%
2024/01/24	9	15.48	49.1	15.55	15.50	-40.1	4,668	-0.86%
2024/01/23	16	14.86	0	0.00	14.90	16	4,690	0.34%
2024/01/22	11	14.56	0	0.00	14.45	11	4,821	0.23%
2024/01/19	21	14.32	0	0.00	14.30	21	5,049	0.42%
2024/01/18	4	14.15	82	14.21	14.15	-78	5,444	-1.43%
2024/01/17	56	14.11	22	14.08	14.05	34	6,333	0.54%
2024/01/16	69	14.22	52	14.30	14.40	17	6,759	0.25%
2024/01/15	54	14.32	306	14.38	14.50	-252	7,024	-3.59%	大賣/鉅額交易
2024/01/12	21.3	14.14	0	0.00	14.05	21.3	7,009	0.30%
2024/01/11	2	14.30	4	14.24	14.25	-2	7,000	-0.03%
2024/01/10	2	14.00	0	0.00	14.00	2	6,986	0.03%
2024/01/09	48	13.96	48	14.01	14.00	0	6,975	0.00%
2024/01/08	30.2	14.25	29	14.30	14.25	1.2	6,943	0.02%
2024/01/05	33.1	14.32	10	14.36	14.35	23.1	6,912	0.33%
2024/01/04	40	14.50	6	14.35	14.30	34	6,899	0.49%
2024/01/03	143.1	14.79	35	14.77	14.60	108.1	6,870	1.57%	大買/鉅額交易
2024/01/02	72	15.10	18	15.10	15.00	54	6,805	0.79%
2023/12/29	33	15.26	0	0.00	15.25	33	6,777	0.49%
2023/12/28	15	15.46	6	15.40	15.45	9	6,746	0.13%
2023/12/27	48	15.46	2	15.30	15.30	46	6,697	0.69%
2023/12/26	3	15.43	4	15.45	15.40	-1	6,619	-0.02%
2023/12/25	15	15.52	6	15.47	15.40	9	6,597	0.14%
2023/12/22	128	15.92	90	15.57	15.55	38	6,591	0.58%	大買/
2023/12/21	20	15.74	46	15.78	15.70	-26	6,456	-0.40%
2023/12/20	5	15.19	32	15.05	15.20	-27	6,158	-0.44%
2023/12/19	3	14.90	6	14.95	14.90	-3	6,143	-0.05%
2023/12/18	2	15.45	24	15.34	15.15	-22	6,113	-0.36%
2023/12/15	8	15.36	9	15.47	15.40	-1	6,079	-0.02%
2023/12/14	30	15.44	9	15.54	15.40	21	5,992	0.35%
2023/12/13	6	15.00	0	0.00	15.00	6	5,797	0.10%
2023/12/11	0	0.00	20	15.05	15.05	-20	5,773	-0.35%
2023/12/07	21	14.80	0	0.00	14.80	21	5,759	0.36%
2023/12/06	5.1	14.95	0	0.00	14.90	5.1	5,742	0.09%
2023/12/05	3.4	15.09	0	0.00	15.00	3.4	5,742	0.06%
2023/12/04	14	15.35	0	0.00	15.25	14	5,764	0.24%
2023/12/01	23	15.47	3	15.45	15.45	20	5,822	0.34%
2023/11/30	1	15.15	0	0.00	15.25	1	5,821	0.02%
2023/11/29	5	15.37	71	15.11	15.30	-66	5,902	-1.12%
2023/11/28	18	14.90	2	15.00	14.90	16	5,861	0.27%
2023/11/27	60	14.92	16	14.98	14.75	44	5,835	0.75%
2023/11/24	12	15.12	10	15.25	15.20	2	5,775	0.03%
2023/11/23	10	15.40	0	0.00	15.25	10	5,745	0.17%
2023/11/22	1	15.50	17	15.50	15.50	-16	5,717	-0.28%
2023/11/21	1	15.45	3	15.47	15.30	-2	5,648	-0.04%
2023/11/20	3	15.35	7	15.39	15.40	-4	5,600	-0.07%
2023/11/17	18.5	15.29	20.2	15.36	15.35	-1.7	5,560	-0.03%
2023/11/16	6.6	15.29	1	15.30	15.35	5.6	5,516	0.10%
2023/11/15	41	15.44	40	15.56	15.35	1	5,464	0.02%
2023/11/14	13.6	15.25	0	0.00	15.20	13.6	5,230	0.26%
2023/11/13	6	15.17	11	15.25	15.30	-5	5,182	-0.10%
2023/11/10	0.1	14.80	1.2	14.80	14.90	-1.1	5,079	-0.02%
2023/11/09	3.4	14.96	6	14.90	14.95	-2.6	5,048	-0.05%
2023/11/08	6.6	15.25	5	15.18	15.10	1.6	5,025	0.03%
2023/11/07	14	15.09	18	15.09	15.10	-4	4,872	-0.08%
2023/11/06	56.7	15.19	64	15.02	15.20	-7.3	4,592	-0.16%
2023/11/03	3	14.90	6	14.78	14.75	-3	4,417	-0.07%
2023/11/02	30.3	14.94	10	14.89	14.95	20.3	4,321	0.47%
2023/11/01	76.3	14.86	73	14.67	14.70	3.3	4,137	0.08%
2023/10/31	26.3	15.12	7	15.06	14.90	19.3	3,995	0.48%
2023/10/30	58.3	15.81	64	15.82	15.50	-5.7	3,797	-0.15%
2023/10/27	118	16.19	100	16.20	16.15	18	3,591	0.50%	大買/
2023/10/26	62.8	16.38	45	16.27	16.25	17.8	3,414	0.52%
2023/10/25	260	16.61	273	16.50	16.75	-13	3,051	-0.43%	大買/大賣/
2023/10/24	46	15.93	46.3	16.08	16.35	-0.3	2,186	-0.01%
2023/10/23	6	13.78	13	14.46	14.90	-7	1,744	-0.40%
2023/10/20	7	13.44	0	0.00	13.55	7	1,459	0.48%
2023/10/18	1	13.15	0	0.00	13.10	1	1,449	0.07%
2023/10/17	1	13.45	1	13.30	13.30	0	1,447	0.00%
2023/10/16	0	13.50	0	0.00	13.40	0	1,461	0.00%
2023/10/13	0	0.00	1	13.60	13.50	-1	1,479	-0.07%
2023/10/12	0	0.00	1	13.50	13.60	-1	1,506	-0.07%
2023/10/11	2	13.53	0	0.00	13.35	2	1,516	0.13%
2023/10/02	1	13.45	2	13.48	13.60	-1	1,559	-0.06%
2023/09/28	4	13.45	0	0.00	13.35	4	1,582	0.25%
2023/09/25	1.2	13.93	0	0.00	13.80	1.2	1,770	0.07%
2023/09/22	41	13.80	0	0.00	13.80	41	1,814	2.26%
2023/09/21	9	13.80	0	0.00	13.90	9	1,903	0.47%
2023/09/20	0	0.00	4	14.10	14.10	-4	1,896	-0.21%
2023/09/18	4	14.75	0	0.00	14.70	4	1,897	0.21%
2023/09/15	2	14.78	2	14.80	14.75	0	1,917	0.00%
2023/09/14	1	14.75	0	0.00	14.65	1	1,931	0.05%
2023/09/13	0	0.00	1	14.60	14.50	-1	1,933	-0.05%
2023/09/12	0	0.00	2	14.75	14.75	-2	1,947	-0.10%
2023/09/11	10	14.82	0	0.00	14.75	10	1,955	0.51%
2023/09/08	1	14.80	40	14.83	14.75	-39	1,938	-2.01%
2023/09/07	1.1	15.06	26	14.99	15.15	-24.9	1,912	-1.30%
2023/09/06	3	15.00	112	15.10	15.10	-109	1,879	-5.80%	大賣/鉅額交易
2023/09/05	19	14.83	53	14.94	14.90	-34	1,775	-1.92%
2023/09/04	9	14.67	53	14.64	14.50	-44	1,692	-2.60%
2023/09/01	1	14.05	3.1	13.70	14.10	-2.1	1,559	-0.13%
2023/08/31	1	13.50	0	0.00	13.50	1	1,536	0.07%
2023/08/30	0	0.00	6	13.45	13.40	-6	1,554	-0.39%
2023/08/29	18	13.44	0	0.00	13.35	18	1,588	1.13%
2023/08/28	27	13.64	0	0.00	13.35	27	1,598	1.69%
2023/08/24	1	13.40	0	0.00	13.30	1	1,616	0.06%
2023/08/21	0	0.00	0.5	13.40	13.30	-0.5	1,624	-0.03%
2023/08/18	1	13.40	0	0.00	13.30	1	1,632	0.06%
2023/08/17	0	0.00	0.3	13.45	13.40	-0.3	1,634	-0.02%
2023/08/15	2	13.20	2	13.25	13.40	0	1,638	0.00%
2023/08/14	54	13.02	5	13.01	13.05	49	1,646	2.98%
2023/08/11	4.1	13.45	4	13.35	13.40	0.1	1,627	0.01%
2023/08/10	7	13.62	4	13.43	13.45	3	1,616	0.19%
2023/08/08	2	14.05	3	13.80	13.80	-1	1,594	-0.06%
2023/08/07	2	14.05	2	14.00	14.00	0	1,597	0.00%
2023/08/04	6	14.20	2	14.20	14.15	4	1,590	0.25%
2023/08/02	0	0.00	1	14.00	13.95	-1	1,580	-0.06%
2023/08/01	7	14.46	0	0.00	14.50	7	1,567	0.45%
2023/07/31	11	14.92	40	14.72	14.60	-29	1,571	-1.85%
2023/07/28	5	14.37	3	14.33	14.35	2	1,504	0.13%
2023/07/27	8	13.96	5	13.91	14.00	3	1,465	0.20%
2023/07/26	0	0.00	1	13.65	13.50	-1	1,433	-0.07%
2023/07/25	1	13.45	0	0.00	13.60	1	1,445	0.07%
2023/07/24	1	13.55	0	0.00	13.45	1	1,468	0.07%
2023/07/21	7	13.69	13	13.59	13.65	-6	1,458	-0.41%
2023/07/19	10	13.95	10	14.05	13.75	0	1,463	0.00%
2023/07/17	0	0.00	6	13.95	14.05	-6	1,477	-0.41%
2023/07/14	1	13.85	1	13.85	13.85	0	1,474	0.00%
2023/07/13	4	14.11	0	0.00	13.95	4	1,481	0.27%
2023/07/12	2	14.18	3.3	14.06	14.00	-1.3	1,495	-0.09%
2023/07/11	1	14.10	0	0.00	14.10	1	1,587	0.06%
2023/07/10	0	0.00	2	14.20	14.10	-2	1,856	-0.11%
2023/07/07	3	14.47	13	14.40	14.35	-10	1,868	-0.54%
2023/07/06	0	0.00	1	14.50	14.55	-1	1,968	-0.05%
2023/07/05	29	15.03	28	14.87	14.75	1	1,949	0.05%
2023/07/04	29.2	15.06	47	14.99	15.15	-17.8	1,896	-0.94%
2023/07/03	0	0.00	2	14.55	14.40	-2	1,830	-0.11%
2023/06/30	42	14.35	37	14.38	14.35	5	1,862	0.27%
2023/06/29	40	14.28	47.2	14.30	14.30	-7.2	1,926	-0.37%
2023/06/28	1	13.75	0	13.75	13.65	1	1,833	0.05%
2023/06/27	23	13.79	0	13.80	13.70	23	1,844	1.25%
2023/06/26	7	13.93	0	0.00	14.00	7	1,837	0.38%
2023/06/21	3	14.12	7	14.10	14.20	-4	1,845	-0.22%
2023/06/20	0.2	14.05	0	0.00	14.10	0.2	1,822	0.01%
2023/06/19	5.4	14.10	0	0.00	14.10	5.4	1,806	0.30%
2023/06/16	1	13.90	8	14.12	14.05	-7	1,792	-0.39%
2023/06/15	0	0.00	90	13.80	13.85	-90	1,773	-5.08%
2023/06/14	3	13.70	0	0.00	13.65	3	1,752	0.17%
2023/06/13	7	13.60	0	0.00	13.60	7	1,763	0.40%
2023/06/12	132	13.77	1	13.80	13.55	131	1,762	7.43%	大買/鉅額交易
2023/06/09	0	0.00	2	13.75	13.80	-2	1,754	-0.11%
2023/06/07	1	13.95	0	0.00	14.00	1	1,777	0.06%
2023/06/06	3	13.80	7	13.80	13.85	-4	1,784	-0.22%
2023/06/02	2	13.85	3	13.90	13.80	-1	1,823	-0.05%
2023/05/31	0	0.00	7	13.71	13.70	-7	1,958	-0.36%
2023/05/30	2	13.35	0	0.00	13.35	2	1,934	0.10%
2023/05/26	20	13.18	2	13.25	13.20	18	1,934	0.93%
2023/05/25	2	13.45	1	13.45	13.50	1	1,927	0.05%
2023/05/24	0	0.00	1	13.35	13.50	-1	1,934	-0.05%
2023/05/23	0	0.00	39	13.26	13.25	-39	1,933	-2.02%
2023/05/15	0	0.00	0	12.65	12.75	0	1,953	0.00%
2023/05/12	10	12.55	10	12.65	12.70	0	1,966	0.00%
2023/05/11	0	0.00	10	12.60	12.55	-10	1,968	-0.51%
2023/05/09	0	0.00	4	13.00	12.90	-4	1,969	-0.20%
2023/05/08	10	13.35	10	13.20	13.20	0	1,961	0.00%
2023/05/05	10	13.45	10	13.35	13.30	0	1,965	0.00%
2023/05/03	0	0.00	4	13.34	13.30	-4	1,995	-0.20%
2023/04/28	1	13.70	1.2	13.59	13.50	-0.2	2,041	-0.01%
2023/04/25	0.1	13.25	3	13.15	13.15	-3	2,031	-0.15%
2023/04/21	2	13.45	2	13.40	13.35	0	2,011	0.00%
2023/04/20	12	14.04	20	13.70	13.70	-8	1,984	-0.40%
2023/04/19	4	13.89	0	0.00	13.90	4	1,964	0.20%
2023/04/18	5.1	14.14	10	13.91	13.90	-4.9	1,939	-0.25%
2023/04/17	51.1	13.95	10.2	13.95	14.00	40.9	1,921	2.13%
2023/04/14	24.4	14.42	19	14.42	14.15	5.4	1,890	0.28%
2023/04/13	361	14.58	339	14.27	14.15	22	1,785	1.23%	大買/大賣/
2023/04/12	1	13.90	5	13.94	13.95	-4	1,502	-0.27%
2023/04/11	18	14.04	53.1	13.95	14.10	-35.1	1,476	-2.38%
2023/04/10	30	13.55	2	13.55	13.45	28	1,358	2.06%
2023/04/07	52.1	13.55	58	13.70	13.55	-5.9	1,347	-0.44%
2023/04/06	0	13.75	10	13.65	13.65	-10	1,333	-0.75%
2023/03/31	31	13.65	22	13.72	13.75	9	1,295	0.69%
2023/03/30	77	13.53	24	13.46	13.55	53	1,196	4.43%
2023/03/29	0	0.00	5	12.65	12.65	-5	1,080	-0.46%
2023/03/28	10	13.10	0.1	13.15	12.75	9.9	1,084	0.91%
2023/03/27	10	13.10	10	13.13	13.10	0	1,077	0.00%
2023/03/24	20	13.15	21	13.20	13.25	-1	1,081	-0.09%
2023/03/22	0	0.00	2	13.05	13.00	-2	1,063	-0.19%
2023/03/16	0	0.00	5	12.55	12.60	-5	1,057	-0.47%
2023/03/14	2	13.05	0	0.00	12.95	2	1,055	0.19%
2023/03/13	7	13.00	0	0.00	13.20	7	1,049	0.67%
2023/03/10	3	13.35	4	13.25	13.35	-1	1,041	-0.10%
2023/03/09	1	13.90	0	0.00	13.75	1	1,035	0.10%
2023/03/08	13	13.86	0.2	14.10	14.10	12.9	1,032	1.24%
2023/03/07	0	0.00	5	13.75	13.80	-5	991	-0.50%
2023/03/06	11.1	13.77	4	13.55	13.55	7.1	977	0.73%
2023/03/03	5	13.31	0	0.00	13.35	5	904	0.55%
2023/03/02	0	0.00	1	12.70	12.65	-1	801	-0.13%
2023/02/24	0	0.00	23	12.77	12.80	-23	802	-2.87%
2023/02/22	1	12.65	4	12.73	12.75	-3	806	-0.37%
2023/02/21	1	12.90	0	0.00	12.85	1	803	0.12%
2023/02/20	0	0.00	31	13.00	12.95	-31	805	-3.85%
2023/02/16	4.2	12.65	20	12.65	12.75	-15.8	815	-1.94%
2023/02/15	0	0.00	2	12.50	12.45	-2	814	-0.25%
2023/02/14	0	12.65	0	0.00	12.50	0	816	0.00%
2023/02/13	0	12.45	0	0.00	12.40	0	819	0.00%
2023/02/08	0.2	12.75	0	0.00	12.65	0.2	824	0.02%
2023/02/07	1	12.60	20	12.55	12.55	-19	836	-2.27%
2023/02/03	0	0.00	2	12.60	12.60	-2	854	-0.23%
2023/02/01	2	12.30	0	0.00	12.30	2	811	0.25%
2023/01/30	6	11.90	0	0.00	11.85	6	771	0.78%
2023/01/17	0.1	11.82	0	0.00	12.00	0.1	742	0.01%
2023/01/16	0	0.00	1	11.85	11.85	-1	729	-0.14%
2023/01/12	1	11.65	0	0.00	11.50	1	713	0.14%
2023/01/11	0.2	11.55	0	0.00	11.65	0.2	715	0.03%
2023/01/10	1.2	11.74	0	0.00	11.65	1.2	717	0.17%
2023/01/09	0	0.00	1	11.65	11.70	-1	721	-0.14%
2023/01/05	1	11.55	0	0.00	11.45	1	751	0.13%
2022/12/28	2	11.50	0	0.00	11.45	2	779	0.26%
2022/12/27	2	11.70	2	11.65	11.70	0	782	0.00%
2022/12/23	2	11.53	0	0.00	11.60	2	802	0.25%
2022/12/16	0	0.00	15	12.10	12.00	-15	828	-1.81%
2022/12/12	18	12.43	2	12.30	12.35	16	820	1.95%
2022/12/09	14	12.55	0	0.00	12.45	14	818	1.71%
2022/12/08	20	12.45	10	12.55	12.50	10	816	1.22%
2022/12/06	0	0.00	1	12.65	12.65	-1	802	-0.12%
2022/12/05	0	0.00	31	13.05	13.05	-31	795	-3.90%
2022/12/02	0	0.00	2	13.15	13.05	-2	802	-0.25%
2022/12/01	2	13.05	4	13.15	13.10	-2	799	-0.25%
2022/11/29	4	12.50	0	0.00	12.50	4	783	0.51%
2022/11/24	20	12.49	0	0.00	12.50	20	785	2.55%
2022/11/11	9	12.40	11	12.35	12.45	-2	762	-0.26%
2022/11/10	1	12.15	0	0.00	12.25	1	756	0.13%
2022/11/09	1	12.15	0	0.00	12.10	1	763	0.13%
2022/11/07	0	0.00	1	12.15	12.15	-1	783	-0.13%
2022/11/04	1	11.85	0	0.00	11.95	1	783	0.13%
2022/11/01	0	0.00	11	11.07	11.10	-11	731	-1.50%
2022/10/28	10	10.90	0	0.00	10.70	10	735	1.36%
2022/10/27	0	0.00	20	10.90	10.95	-20	736	-2.72%
2022/10/25	0	11.00	2	10.65	10.80	-2	742	-0.26%
2022/10/24	1	10.90	0	0.00	10.80	1	744	0.13%
2022/10/19	0	0.00	8	11.15	11.05	-8	745	-1.07%
2022/10/13	1	10.85	0	0.00	10.50	1	762	0.14%
2022/10/12	1	11.30	1.1	11.31	11.25	-0.1	739	-0.02%
2022/10/11	0	11.40	1.4	11.40	11.35	-1.4	741	-0.19%
2022/10/07	0	0.00	2	11.85	11.90	-2	729	-0.27%
2022/10/05	0	0.00	8	11.85	11.75	-8	732	-1.09%
2022/10/04	0	0.00	1	11.70	11.80	-1	730	-0.14%
2022/10/03	1	11.45	0	0.00	11.45	1	730	0.14%
2022/09/29	0	0.00	27	11.70	11.65	-27	728	-3.71%
2022/09/28	1	11.55	0	0.00	11.45	1	733	0.14%
2022/09/27	0	0.00	1	11.80	11.90	-1	734	-0.14%
2022/09/26	15.1	11.97	0	0.00	11.80	15.1	738	2.04%
2022/09/23	10	12.53	0	0.00	12.45	10	751	1.33%
2022/09/22	0	0.00	1	12.40	12.55	-1	769	-0.13%
2022/09/21	2	12.65	0	0.00	12.55	2	770	0.26%
2022/09/15	20	13.10	0	0.00	13.10	20	800	2.50%
2022/09/06	0	0.00	2	12.60	12.60	-2	860	-0.23%
2022/09/05	5	12.77	0	0.00	12.70	5	857	0.58%
2022/09/02	6	13.18	0	0.00	13.10	6	857	0.70%
2022/08/31	0	0.00	0.1	13.50	13.50	-0.1	855	-0.01%
2022/08/30	0	0.00	0.1	13.50	13.40	-0.1	850	-0.01%
2022/08/29	0	0.00	0.1	13.40	13.15	-0.1	848	-0.01%
2022/08/26	0	0.00	0.1	13.70	13.65	-0.1	842	-0.01%
2022/08/25	0	0.00	1	13.40	13.35	-1	828	-0.13%
2022/08/23	0	0.00	0	13.30	13.00	0	843	0.00%
2022/08/19	11	13.21	0	0.00	13.35	11	848	1.30%
2022/08/17	1	13.25	6.1	13.10	13.10	-5.1	837	-0.61%
2022/08/16	1	13.15	0	0.00	13.30	1	834	0.12%
2022/08/15	10.1	12.76	12.1	12.92	13.15	-1.9	826	-0.23%
2022/08/12	0	0.00	10.3	12.66	12.65	-10.3	802	-1.28%
2022/08/11	0	0.00	0.3	12.65	12.60	-0.3	813	-0.03%
2022/08/10	1	12.30	3	12.30	12.25	-2	818	-0.24%
2022/08/08	1	12.35	2	12.40	12.40	-1	849	-0.12%
2022/08/04	5	12.10	2	12.10	12.05	3	861	0.35%
2022/08/03	0	0.00	1	12.20	12.15	-1	863	-0.12%
2022/07/29	0	12.70	0	0.00	12.60	0	889	0.00%
2022/07/28	10	12.68	0	0.00	12.55	10	893	1.12%
2022/07/27	0	0.00	1	12.40	12.70	-1	891	-0.11%
2022/07/26	0	0.00	2	12.40	12.45	-2	889	-0.22%
2022/07/25	1	12.65	0	0.00	12.65	1	891	0.11%
2022/07/22	6	12.78	0	0.00	12.80	6	900	0.67%
2022/07/20	2	12.50	44	12.56	12.40	-42	949	-4.42%
2022/07/18	34	12.30	5	12.35	12.30	29	978	2.96%
2022/07/15	10	12.06	1	12.10	12.05	9	976	0.92%
2022/07/14	0	0.00	3	11.95	12.05	-3	993	-0.30%
2022/07/13	0	0.00	2	11.85	11.90	-2	1,002	-0.20%
2022/07/12	2	11.70	3	11.45	11.35	-1	1,012	-0.10%
2022/07/11	1	11.95	0	0.00	11.90	1	1,016	0.10%
2022/07/08	0	0.00	2	12.10	11.95	-2	1,029	-0.19%
2022/07/06	0	11.60	0	0.00	11.30	0	1,042	0.00%
2022/07/05	0.1	11.65	0	0.00	11.90	0.1	1,061	0.00%
2022/07/01	0.1	12.12	71.3	11.90	11.60	-71.2	1,080	-6.59%
2022/06/30	10.1	12.38	5	12.24	12.20	5.1	1,061	0.48%
2022/06/29	3	12.80	0	0.00	12.80	3	1,051	0.29%
2022/06/24	0	0.00	2	12.93	12.85	-2	1,070	-0.19%
2022/06/23	0	12.95	0	0.00	12.70	0	1,073	0.00%
2022/06/22	16	12.84	0	0.00	12.65	16	1,065	1.50%
2022/06/20	0	0.00	2	12.70	12.70	-2	1,058	-0.19%
2022/06/17	1	13.70	6	13.60	13.60	-5	1,042	-0.48%
2022/06/16	0	13.75	0	0.00	13.80	0	1,042	0.00%
2022/06/08	6	14.70	0	14.70	14.60	6	1,127	0.53%
2022/06/07	10	14.55	10	14.65	14.60	0	1,148	0.00%
2022/06/06	0.1	14.85	0	0.00	14.60	0.1	1,175	0.01%
2022/06/02	6	14.85	6	14.98	14.80	0	1,232	0.00%
2022/06/01	7	15.09	11	15.10	15.10	-4	1,304	-0.31%
2022/05/31	25	14.75	15	14.80	14.80	10	1,328	0.75%
2022/05/30	2	14.70	2	14.75	14.70	0	1,339	0.00%
2022/05/26	2	14.58	14	14.50	14.45	-12	1,358	-0.88%
2022/05/24	1	14.55	0	0.00	14.25	1	1,430	0.07%
2022/05/23	11	14.65	0	0.00	14.55	11	1,443	0.76%
2022/05/19	0	0.00	8	14.65	14.65	-8	1,518	-0.53%
2022/05/18	21	14.53	13	14.48	14.45	8	1,605	0.50%
2022/05/16	0	0.00	40	13.90	13.90	-40	1,727	-2.32%
2022/05/12	1	13.70	15	13.66	13.50	-14	1,773	-0.79%
2022/05/11	1	13.85	0	0.00	13.75	1	1,787	0.06%
2022/05/10	0	0.00	2	14.05	14.05	-2	1,817	-0.11%
2022/05/09	51	13.90	0	0.00	13.90	51	1,846	2.76%
2022/05/06	1	14.50	0	0.00	14.50	1	1,851	0.05%
2022/04/29	1	15.05	1	15.00	14.80	0	1,947	0.00%
2022/04/28	0	0.00	8	14.56	14.75	-8	2,025	-0.39%
2022/04/27	2	14.15	10	13.90	14.30	-8	2,058	-0.39%
2022/04/26	0	0.00	5	14.95	14.85	-5	2,139	-0.23%
2022/04/25	50	14.90	1	15.00	14.95	49	2,270	2.16%
2022/04/22	1	15.55	3	15.60	15.60	-2	2,451	-0.08%
2022/04/20	1	16.00	2	15.90	15.85	-1	2,498	-0.04%
2022/04/19	1	15.70	18	15.70	15.75	-17	2,511	-0.68%
2022/04/18	2	15.35	0	0.00	15.35	2	2,544	0.08%
2022/04/15	2	15.50	8	15.55	15.50	-6	2,550	-0.24%
2022/04/14	4	15.81	4	15.69	15.70	0	2,612	0.00%
2022/04/13	4	15.66	2	15.95	15.95	2	2,635	0.08%
2022/04/12	0	0.00	2	15.20	15.45	-2	2,668	-0.07%
2022/04/11	4	15.65	0	0.00	15.55	4	2,728	0.15%
2022/04/07	5	16.08	0	0.00	15.75	5	2,837	0.18%
2022/04/06	5	16.24	0	0.00	16.25	5	2,881	0.17%
2022/04/01	0.1	16.50	1	16.50	16.50	-0.9	3,134	-0.03%
2022/03/31	0	0.00	1	16.75	16.70	-1	3,750	-0.03%
2022/03/30	5	17.05	0	0.00	16.90	5	3,977	0.13%
2022/03/29	0.1	16.85	0	0.00	16.80	0.1	4,013	0.00%
2022/03/25	1	16.90	5	16.88	16.85	-4	4,159	-0.10%
2022/03/24	1	17.00	12	16.90	17.00	-11	4,166	-0.26%
2022/03/22	0	0.00	2	17.00	17.10	-2	4,344	-0.05%
2022/03/21	0	0.00	0.1	17.00	16.95	-0.1	4,357	0.00%
2022/03/18	6	16.90	6	16.90	16.90	0	4,403	0.00%
2022/03/17	60	16.63	60	16.73	16.75	0	4,419	0.00%
2022/03/16	1	16.20	0	0.00	16.20	1	4,426	0.02%
2022/03/11	0	0.00	4	16.55	16.60	-4	4,481	-0.09%
2022/03/10	1	16.50	0	0.00	16.60	1	4,487	0.02%
2022/03/09	3	15.90	2	15.95	16.10	1	4,494	0.02%
2022/03/08	26.4	15.85	22	15.79	15.70	4.4	4,536	0.10%
2022/03/07	11.1	16.75	0	0.00	16.30	11.1	4,532	0.24%
2022/03/04	5	17.22	0	0.00	17.20	5	4,621	0.11%
2022/03/03	0	0.00	2	17.60	17.50	-2	4,672	-0.04%
2022/03/02	0	0.00	1	17.35	17.55	-1	4,737	-0.02%
2022/03/01	0.1	17.70	2.1	17.70	17.60	-2	4,776	-0.04%
2022/02/25	13	17.39	4	17.31	17.25	9	4,795	0.19%
2022/02/24	32.1	17.35	16	17.22	17.15	16.1	4,875	0.33%
2022/02/23	0	0.00	1	18.10	17.95	-1	4,958	-0.02%
2022/02/22	25	17.93	9	18.02	17.85	16	5,165	0.31%
2022/02/21	4	18.39	2	18.35	18.45	2	5,768	0.03%
2022/02/18	28	18.48	53.9	18.62	18.65	-25.9	5,789	-0.45%
2022/02/17	2	18.50	20	18.55	18.30	-18	5,786	-0.31%
2022/02/16	7.1	18.27	29	18.39	18.20	-21.9	5,828	-0.38%
2022/02/15	3	17.65	5	17.75	17.50	-2	5,810	-0.03%
2022/02/14	2	17.80	0	0.00	17.85	2	5,839	0.03%
2022/02/11	0	0.00	1	18.35	18.20	-1	5,859	-0.02%
2022/02/10	7	18.31	13	18.17	18.25	-6	5,874	-0.10%
2022/02/09	4	18.23	3	18.30	18.35	1	5,874	0.02%
2022/02/08	0	0.00	3	17.97	17.95	-3	5,872	-0.05%
2022/01/26	4	17.25	7	17.15	16.95	-3	6,051	-0.05%
2022/01/25	15	17.13	14	17.14	16.95	1	6,090	0.02%
2022/01/24	2	17.55	3	17.40	17.40	-1	6,111	-0.02%
2022/01/21	12.6	17.87	7	17.89	17.60	5.6	6,102	0.09%
2022/01/20	16	18.45	16	18.48	18.50	0	6,051	0.00%
2022/01/19	37	18.56	25	18.47	18.30	12	6,029	0.20%
2022/01/18	21.3	18.50	26	18.56	18.30	-4.7	5,923	-0.08%
2022/01/17	23	18.53	22	18.57	18.70	1	5,792	0.02%
2022/01/14	1	16.95	4	16.90	17.00	-3	5,604	-0.05%
2022/01/13	1	17.25	12	17.35	17.25	-11	5,622	-0.20%
2022/01/12	12	17.39	0	0.00	17.25	12	5,638	0.21%
2022/01/11	8	17.61	2	17.35	17.45	6	5,636	0.11%
2022/01/10	2.1	17.70	1.1	17.56	17.60	1	5,612	0.02%
2022/01/07	32	17.69	65	17.68	17.55	-33	5,626	-0.59%
2022/01/06	40	18.06	21	18.05	18.05	19	5,613	0.34%
2022/01/05	24	18.20	33.7	18.16	18.10	-9.7	5,620	-0.17%
2022/01/04	6	18.57	4	18.28	18.20	2	5,612	0.04%
2022/01/03	72	18.61	30.1	18.64	18.55	41.9	5,556	0.75%
2021/12/30	73.1	18.65	6.1	18.77	18.85	67	5,564	1.20%
2021/12/29	14	19.01	8	19.07	18.95	6	5,495	0.11%
2021/12/28	78.2	19.34	58.1	19.61	19.05	20.1	5,477	0.37%
2021/12/27	139.7	19.90	257.4	19.94	20.10	-117.7	5,271	-2.23%	大買/大賣/鉅額交易
2021/12/24	178.8	19.34	65	19.19	19.50	113.8	4,698	2.42%	大買/鉅額交易
2021/12/23	13	18.61	27	18.59	18.55	-14	4,500	-0.31%
2021/12/22	0	0.00	7	18.47	18.50	-7	4,578	-0.15%
2021/12/21	21.3	18.70	12	18.73	18.35	9.3	4,566	0.20%
2021/12/20	1	18.25	7	18.24	18.20	-6	4,484	-0.13%
2021/12/17	21	18.53	2	18.25	18.40	19	4,499	0.42%
2021/12/16	29	18.62	28	18.60	18.65	1	4,483	0.02%
2021/12/15	0	0.00	6.1	17.98	18.05	-6.1	4,418	-0.14%
2021/12/14	3	17.72	0	0.00	17.70	3	4,420	0.07%
2021/12/13	6	18.39	2	18.35	18.30	4	4,403	0.09%
2021/12/10	0	0.00	1	18.10	18.30	-1	4,402	-0.02%
2021/12/09	2	18.63	18	18.50	18.25	-16	4,429	-0.36%
2021/12/08	4	18.26	19	18.19	18.15	-15	4,410	-0.34%
2021/12/07	8	18.18	5	18.16	18.30	3	4,432	0.07%
2021/12/06	7	18.14	6	18.20	18.20	1	4,482	0.02%
2021/12/03	14	18.35	6	18.46	18.45	8	4,514	0.18%
2021/12/02	7	18.20	26	18.30	18.10	-19	4,569	-0.42%
2021/12/01	11	18.59	3	18.13	18.65	8	4,629	0.17%
2021/11/30	46	18.52	33	18.52	18.30	13	4,779	0.27%
2021/11/29	17	17.20	63	17.43	17.75	-46	4,816	-0.96%
2021/11/26	19	17.74	42.3	17.70	17.55	-23.3	4,833	-0.48%
2021/11/25	4	18.40	8	18.29	18.25	-4	4,814	-0.08%
2021/11/24	29.4	18.55	17	18.60	18.65	12.4	4,837	0.26%
2021/11/23	40.1	18.71	44	18.59	18.50	-4	4,990	-0.08%
2021/11/22	61	19.43	22	19.38	19.25	39	4,963	0.79%
2021/11/19	74.3	19.50	104	19.31	19.10	-29.7	4,922	-0.60%	大賣/
2021/11/18	217.2	19.43	136	19.86	19.50	81.1	4,768	1.70%	大買/大賣/
2021/11/17	13	18.48	18	18.68	18.45	-5	4,203	-0.12%
2021/11/16	34	18.57	25	18.78	18.50	9	4,242	0.21%
2021/11/15	17	18.42	6	18.44	18.45	11	4,265	0.26%
2021/11/12	58	17.98	90	17.78	17.75	-32	4,365	-0.73%
2021/11/11	39	17.92	54	18.02	18.05	-15	4,444	-0.34%
2021/11/10	15	17.54	16	17.80	17.65	-1	4,554	-0.02%
2021/11/09	2	17.80	10	17.75	17.80	-8	4,636	-0.17%
2021/11/08	0	0.00	6	17.81	17.45	-6	4,694	-0.13%
2021/11/05	7	17.46	6	17.45	17.50	1	4,867	0.02%
2021/11/04	18	17.89	22	17.85	17.65	-4	5,098	-0.08%
2021/11/03	12.2	17.73	28	17.77	17.70	-15.8	5,344	-0.30%
2021/11/02	8	17.40	54	17.16	17.10	-46	5,804	-0.79%
2021/11/01	15	17.64	30	17.56	17.55	-15	6,775	-0.22%
2021/10/29	6	17.40	2	17.10	17.10	4	7,122	0.06%
2021/10/28	63.4	17.30	0	0.00	17.30	63.4	7,346	0.86%
2021/10/27	3	17.20	23	17.34	17.35	-20	7,952	-0.25%
2021/10/26	32	17.45	12	17.40	17.20	20	8,418	0.24%
2021/10/25	0.1	17.10	0	0.00	17.30	0.1	8,588	0.00%
2021/10/22	1	17.01	4	17.19	17.15	-3	8,823	-0.03%
2021/10/21	2	16.95	33	17.20	16.90	-31	8,988	-0.34%
2021/10/20	2	16.90	0	0.00	16.70	2	9,091	0.02%
2021/10/19	30	17.10	0	0.00	17.00	30	9,235	0.32%
2021/10/18	1	16.75	3	16.87	16.95	-2	9,591	-0.02%
2021/10/15	5	16.68	7.1	16.79	16.85	-2.1	9,853	-0.02%
2021/10/14	19	16.20	15	16.41	16.55	4	10,201	0.04%
2021/10/13	0	0.00	3	16.32	15.75	-3	10,355	-0.03%
2021/10/12	3	16.75	1	16.20	16.40	2	10,875	0.02%
2021/10/08	3	16.55	11	16.98	16.55	-8	11,732	-0.07%
2021/10/07	5	16.35	11	16.73	16.85	-6	13,238	-0.05%
2021/10/06	20	16.52	2	16.40	16.00	18	13,944	0.13%
2021/10/05	3	16.63	17	16.04	16.55	-14	14,739	-0.09%
2021/10/04	1	16.25	0	0.00	15.85	1	16,647	0.01%
2021/10/01	2	16.50	6	16.42	16.50	-4	17,409	-0.02%
2021/09/30	0	0.00	2	17.05	17.15	-2	17,904	-0.01%
2021/09/29	14.1	17.14	0	0.00	16.85	14.1	18,505	0.08%
2021/09/28	16	17.93	3	18.05	17.90	13	18,610	0.07%
2021/09/27	1.1	18.45	19	18.31	18.25	-17.9	18,681	-0.10%
2021/09/24	5	17.95	8	18.09	17.95	-3	18,799	-0.02%
2021/09/23	3	17.80	7	17.99	17.80	-4	18,957	-0.02%
2021/09/22	41	17.98	0	0.00	17.60	41	19,074	0.21%
2021/09/17	10	18.56	0	0.00	18.65	10	19,179	0.05%
2021/09/16	27.3	18.58	1	18.75	18.35	26.3	19,495	0.13%
2021/09/15	5	18.65	2	18.60	18.70	3	20,014	0.01%
2021/09/14	36	19.17	5	18.91	18.75	31	20,235	0.15%
2021/09/13	5	19.34	0	0.00	19.30	5	20,369	0.02%
2021/09/10	53	19.35	56	19.42	19.50	-3	20,591	-0.01%
2021/09/09	16	19.16	12	19.38	19.40	4	21,040	0.02%
2021/09/08	3	19.22	17	19.54	19.15	-14	21,106	-0.07%
2021/09/07	3	19.77	15	19.83	19.80	-12	21,095	-0.06%
2021/09/06	23	20.20	5	20.41	19.90	18	21,078	0.09%
2021/09/03	22	20.75	26	20.76	20.75	-4	21,047	-0.02%
2021/09/02	28	20.56	20	20.46	20.00	8	21,276	0.04%
2021/09/01	6	20.63	22	20.94	21.05	-16	21,158	-0.08%
2021/08/31	24	20.14	16	20.20	20.15	8	21,088	0.04%
2021/08/30	27	19.75	27	19.87	19.95	0	21,169	0.00%
2021/08/27	111	20.03	90	19.67	19.55	21	21,136	0.10%	大買/
2021/08/26	21	19.21	29	19.39	19.60	-8	21,049	-0.04%
2021/08/25	9	19.28	9	19.19	19.20	0	21,058	0.00%
2021/08/24	10	18.90	7	18.96	18.60	3	21,077	0.01%
2021/08/23	10	19.02	4	18.90	18.90	6	21,120	0.03%
2021/08/20	21	18.02	25	18.18	18.00	-4	21,130	-0.02%
2021/08/19	26	18.45	27	18.25	18.00	-1	21,096	0.00%
2021/08/18	49	18.63	29	18.64	19.30	20	21,212	0.09%
2021/08/17	17	18.94	64	19.27	18.30	-47	21,097	-0.22%
2021/08/16	18	19.61	5	19.76	19.25	13	21,026	0.06%
2021/08/13	16	20.48	13	20.08	19.85	3	20,888	0.01%
2021/08/12	6	20.74	10	20.94	20.65	-4	20,811	-0.02%
2021/08/11	56	21.81	68.9	21.56	20.80	-12.9	20,782	-0.06%
2021/08/10	57	22.25	97.4	22.30	21.95	-40.4	20,676	-0.20%
2021/08/09	102	23.82	116.3	23.86	23.00	-14.3	20,524	-0.07%	大買/大賣/
2021/08/06	200.6	23.98	223.7	24.04	24.10	-23.1	20,378	-0.11%	大買/大賣/
2021/08/05	195.5	24.35	247.8	24.16	25.10	-52.3	20,009	-0.26%	大買/大賣/
2021/08/04	195.1	23.43	84	23.28	23.25	111.1	19,211	0.58%	大買/鉅額交易
2021/08/03	71	22.76	53	22.84	22.90	18	18,999	0.09%
2021/08/02	259	22.83	196.1	22.93	22.80	63	18,859	0.33%	大買/大賣/
2021/07/30	114.1	21.92	141	22.08	22.20	-27	18,468	-0.15%	大買/大賣/
2021/07/29	28	20.61	22	20.79	21.15	6	18,201	0.03%
2021/07/28	48	19.92	131.6	19.94	20.40	-83.6	18,105	-0.46%	大賣/
2021/07/27	66.1	21.57	24.1	21.72	21.20	42	18,316	0.23%
2021/07/26	23.5	22.26	40.1	22.27	22.10	-16.6	18,320	-0.09%
2021/07/23	39.5	22.15	42.1	22.03	21.85	-2.6	18,349	-0.01%
2021/07/22	64	22.56	83	22.56	22.00	-19	18,486	-0.10%
2021/07/21	149	22.37	52	22.19	21.75	97	18,327	0.53%	大買/
2021/07/20	123	22.24	157.2	22.20	21.95	-34.2	18,385	-0.19%	大買/大賣/
2021/07/19	33.5	22.01	27.3	22.02	22.30	6.2	18,488	0.03%
2021/07/16	153.6	22.18	150	21.99	21.75	3.6	19,265	0.02%	大買/大賣/
2021/07/15	184	21.46	190	21.32	21.30	-6	19,377	-0.03%	大買/大賣/
2021/07/14	274.2	24.67	213	24.43	23.40	61.2	18,818	0.32%	大買/大賣/
2021/07/13	107	25.49	143	25.73	26.00	-36	17,686	-0.20%	大買/大賣/
2021/07/12	248	23.01	366.5	23.38	23.65	-118.5	17,034	-0.70%	大買/大賣/鉅額交易
2021/07/09	521.2	20.91	485	21.01	21.50	36.2	16,245	0.22%	大買/大賣/
2021/07/08	85	20.37	136.4	20.71	21.00	-51.4	14,448	-0.36%	大賣/
2021/07/07	152.1	19.43	84	19.39	19.10	68.1	13,828	0.49%	大買/
2021/07/06	200.1	19.12	203	19.25	19.50	-2.9	13,772	-0.02%	大買/大賣/
2021/07/05	29.5	18.32	61	18.49	18.60	-31.5	13,548	-0.23%
2021/07/02	19	17.80	7	17.96	17.95	12	13,461	0.09%
2021/07/01	232	18.02	268	18.06	18.00	-36	13,521	-0.27%	大買/大賣/
2021/06/30	52	18.44	95.5	18.54	18.70	-43.5	13,709	-0.32%
2021/06/29	22	18.38	23.5	18.31	18.15	-1.5	13,944	-0.01%
2021/06/28	131	18.46	62	18.49	18.65	69	13,952	0.49%	大買/
2021/06/25	158.1	18.58	38	18.67	18.50	120.1	13,831	0.87%	大買/鉅額交易
2021/06/24	252	18.36	242.1	18.58	18.70	9.9	13,575	0.07%	大買/大賣/
2021/06/23	48	17.61	31	17.58	17.60	17	13,054	0.13%
2021/06/22	10	17.34	48	17.05	17.00	-38	13,076	-0.29%
2021/06/21	53	17.33	57	17.31	17.45	-4	13,040	-0.03%
2021/06/18	61	17.02	62	16.91	17.05	-1	12,844	-0.01%
2021/06/17	22	16.22	11	15.92	16.45	11	12,402	0.09%
2021/06/16	12	15.92	30	15.90	15.85	-18	12,513	-0.14%
2021/06/15	4	16.19	21	16.10	16.20	-17	12,660	-0.13%
2021/06/11	24	16.34	83	16.28	16.20	-59	12,629	-0.47%
2021/06/10	136	16.53	105	16.50	16.55	31	12,661	0.24%	大買/大賣/
2021/06/09	126	16.08	132	16.11	15.85	-6	12,246	-0.05%	大買/大賣/
2021/06/08	89	15.86	5	15.78	15.90	84	12,179	0.69%
2021/06/07	57	16.19	60.2	16.37	15.75	-3.2	12,167	-0.03%
2021/06/04	36	15.83	10	15.85	15.80	26	12,044	0.22%
2021/06/03	4	15.95	28	16.09	15.90	-24	12,048	-0.20%
2021/06/02	17	15.91	68	15.51	15.60	-51	11,991	-0.43%
2021/06/01	63	15.95	11	16.00	16.00	52	12,012	0.43%
2021/05/31	18	15.31	7	15.28	15.30	11	11,964	0.09%
2021/05/28	18	15.05	11	15.05	15.05	7	11,988	0.06%
2021/05/27	3	14.58	3	14.58	14.55	0	11,976	0.00%
2021/05/26	73	15.03	62	14.97	14.70	11	12,054	0.09%
2021/05/25	11	14.63	0	0.00	14.55	11	11,987	0.09%
2021/05/24	1	13.90	4	13.85	13.85	-3	12,001	-0.02%
2021/05/21	1	13.55	0	0.00	13.55	1	12,046	0.01%
2021/05/20	4	13.45	0	0.00	13.30	4	12,154	0.03%
2021/05/19	2	13.20	10	13.55	13.70	-8	12,228	-0.07%
2021/05/18	21	13.04	12	12.87	13.35	9	12,283	0.07%
2021/05/17	10	12.29	3	12.75	12.25	7	12,288	0.06%
2021/05/14	19	13.80	11	13.62	13.60	8	12,220	0.07%
2021/05/13	36	13.89	44	13.78	14.20	-8	12,038	-0.07%
2021/05/12	9	13.92	63	14.06	13.60	-54	11,886	-0.45%
2021/05/11	33	15.54	6	15.00	14.85	27	11,702	0.23%
2021/05/10	5	16.42	2	16.30	16.25	3	11,609	0.03%
2021/05/07	38	16.83	48	16.93	16.95	-10	11,620	-0.09%
2021/05/06	18	16.48	6	16.35	16.05	12	11,413	0.11%
2021/05/05	5	16.58	3.2	16.46	16.00	1.9	11,232	0.02%
2021/05/04	101.2	17.25	94	16.80	16.30	7.2	11,190	0.06%	大買/
2021/05/03	18.1	17.45	13.3	17.50	17.00	4.8	10,815	0.04%
2021/04/29	22	18.73	32.4	18.66	18.60	-10.4	10,650	-0.10%
2021/04/28	36	18.97	55	19.17	19.20	-19	10,672	-0.18%
2021/04/27	145	19.04	142.2	18.96	18.90	2.8	10,473	0.03%	大買/大賣/
2021/04/26	91.2	19.01	88	19.18	18.90	3.2	10,328	0.03%
2021/04/23	78.9	19.08	81	19.46	18.70	-2.1	10,046	-0.02%
2021/04/22	129	19.67	61	19.58	19.20	68	9,620	0.71%	大買/
2021/04/21	64	17.89	67	18.36	18.55	-3	8,852	-0.03%
2021/04/20	42	16.21	39	16.42	16.90	3	8,317	0.04%
2021/04/19	59	16.05	51.1	15.96	15.95	7.9	8,089	0.10%
2021/04/16	18	15.11	0	0.00	15.15	18	7,763	0.23%
2021/04/15	4.1	14.82	3	14.85	14.75	1.1	7,704	0.01%
2021/04/14	49	14.34	71	14.48	14.65	-22	7,702	-0.29%
2021/04/13	31	15.77	46	15.57	15.05	-15	7,736	-0.19%
2021/04/12	94.1	15.98	76	15.93	16.05	18.1	7,628	0.24%
2021/04/09	85	15.63	102	15.33	15.75	-17	7,261	-0.23%	大賣/
2021/04/08	44	14.80	21	14.78	14.80	23	6,995	0.33%
2021/04/07	99	14.67	132	14.59	14.70	-33	6,996	-0.47%	大賣/
2021/04/06	170	14.84	157	14.64	14.55	13	6,988	0.19%	大買/大賣/
2021/04/01	118.1	14.41	82.1	14.56	14.75	36	7,059	0.51%	大買/
2021/03/31	13	14.15	8	14.12	14.05	5	6,855	0.07%
2021/03/30	13	13.95	31	13.92	13.95	-18	6,896	-0.26%
2021/03/29	30	13.72	21	13.80	13.80	9	7,313	0.12%
2021/03/26	0	0.00	11	13.70	13.65	-11	7,349	-0.15%
2021/03/25	54	13.96	53	14.01	13.70	1	7,503	0.01%
2021/03/24	5	13.88	8.1	13.86	14.00	-3.1	7,266	-0.04%
2021/03/23	3	13.72	10	13.50	13.40	-7	7,145	-0.10%
2021/03/22	2	13.70	12	13.78	13.70	-10	7,123	-0.14%
2021/03/19	54	13.66	64	13.68	13.65	-10	7,106	-0.14%
2021/03/18	45	13.40	51	13.66	13.75	-6	6,924	-0.09%
2021/03/17	0	0.00	1	13.20	13.15	-1	6,838	-0.01%
2021/03/16	11	13.35	19	13.21	13.30	-8	6,909	-0.12%
2021/03/15	0.1	12.90	0	13.00	13.00	0	6,878	0.00%
2021/03/11	0	0.00	8	13.10	13.10	-8	7,326	-0.11%
2021/03/10	1	13.00	1	12.95	12.85	0	7,599	0.00%
2021/03/09	0	0.00	5	12.80	12.85	-5	7,751	-0.06%
2021/03/08	32	13.08	11	12.96	12.90	21	8,290	0.25%
2021/03/05	23	13.08	18	13.14	13.05	5	8,495	0.06%
2021/03/04	37	13.45	23	13.35	13.40	14	8,603	0.16%
2021/03/03	9.1	13.74	0	0.00	13.80	9.1	8,716	0.10%
2021/03/02	18	13.84	5	13.84	13.75	13	8,625	0.15%
2021/02/26	22	13.75	23	13.83	13.70	-1	8,606	-0.01%
2021/02/25	23	13.76	41	13.93	14.05	-18	8,624	-0.21%
2021/02/24	23	13.90	19	14.07	13.75	4	8,554	0.05%
2021/02/23	7	13.84	43	13.89	14.05	-36	8,562	-0.42%
2021/02/22	62	14.19	49	14.14	14.00	13	8,477	0.15%
2021/02/19	31	13.82	16	13.93	13.95	15	8,356	0.18%
2021/02/18	17	13.64	38	13.58	13.75	-21	8,348	-0.25%
2021/02/17	37	13.21	87	13.31	13.25	-50	8,242	-0.61%
2021/02/05	32	13.12	5	13.15	12.95	27	8,149	0.33%
2021/02/03	6	12.95	27	12.91	12.90	-21	8,314	-0.25%
2021/02/01	6	12.28	4	12.43	12.75	2	8,316	0.02%
2021/01/29	27	12.91	34	12.96	12.70	-7	8,235	-0.08%
2021/01/27	21	12.88	0	0.00	12.85	21	8,102	0.26%
2021/01/25	0	0.00	3	13.55	13.50	-3	8,100	-0.04%
2021/01/22	18	13.25	1	13.25	13.35	17	8,082	0.21%
2021/01/21	73	13.34	41	13.34	13.15	32	8,115	0.39%
2021/01/20	17	12.85	16	13.15	12.70	1	8,025	0.01%
2021/01/19	7	13.11	29	13.22	13.30	-22	8,060	-0.27%
2021/01/18	2	12.75	11	12.68	12.70	-9	8,580	-0.10%
2021/01/15	0	0.00	27	13.06	13.00	-27	8,975	-0.30%
2021/01/14	42	13.71	9	13.54	13.40	33	8,928	0.37%
2021/01/13	12	13.45	33	13.33	13.60	-21	8,715	-0.24%
2021/01/12	19	13.08	6	13.20	12.85	13	8,635	0.15%
2021/01/11	2	13.00	28	12.90	12.95	-26	8,580	-0.30%
2021/01/08	8	13.32	3	13.15	13.10	5	8,516	0.06%
2021/01/07	22	13.22	26	13.41	13.25	-4	8,497	-0.05%
2021/01/06	29	13.76	12	13.59	13.40	17	8,475	0.20%
2021/01/05	17	13.37	8	13.45	13.40	9	8,276	0.11%
2021/01/04	22	13.40	12	13.60	13.35	10	8,233	0.12%
2020/12/31	13	13.81	16	14.17	13.80	-3	8,113	-0.04%
2020/12/30	16	14.05	28	13.85	14.00	-12	7,971	-0.15%
2020/12/29	26	13.94	76	14.21	13.90	-50	7,829	-0.64%
2020/12/28	163	14.38	86	14.39	14.35	77	7,680	1.00%	大買/
2020/12/25	9	14.16	99	14.13	14.05	-90	7,262	-1.24%
2020/12/24	34	14.12	6	13.99	14.00	28	7,058	0.40%
2020/12/23	160	14.01	104	13.98	14.00	56	6,905	0.81%	大買/大賣/
2020/12/22	1	13.60	30	13.50	13.35	-29	6,455	-0.45%
2020/12/21	40	13.38	39	13.50	13.55	1	6,360	0.02%
2020/12/18	10	12.90	0	0.00	12.95	10	6,178	0.16%
2020/12/17	11	13.13	2	13.15	13.15	9	6,150	0.15%
2020/12/16	4	13.20	0	0.00	13.10	4	6,160	0.06%
2020/12/15	11	12.95	9	13.00	12.95	2	6,137	0.03%
2020/12/14	0	0.00	4	13.43	13.35	-4	6,107	-0.07%
2020/12/11	6	12.86	47	12.95	13.05	-41	6,051	-0.68%
2020/12/10	8	13.40	7	13.26	13.35	1	5,947	0.02%
2020/12/09	3	13.50	17	13.55	13.85	-14	5,851	-0.24%
2020/12/08	34	13.63	64	13.68	13.60	-30	5,759	-0.52%
2020/12/07	101	13.95	70	14.11	13.70	31	5,644	0.55%	大買/
2020/12/04	58	13.67	61	13.57	13.60	-3	5,293	-0.06%
2020/12/03	9	13.12	29	13.25	13.10	-20	5,020	-0.40%
2020/12/02	223	13.68	115	13.87	13.60	108	4,891	2.21%	大買/大賣/鉅額交易
2020/12/01	65	12.94	75	12.72	13.05	-10	4,359	-0.23%
2020/11/30	12	12.38	19	12.36	12.45	-7	4,620	-0.15%
2020/11/27	11	11.90	75	11.85	11.85	-64	4,411	-1.45%
2020/11/26	5	11.60	0	0.00	11.60	5	4,242	0.12%
2020/11/25	46	11.52	1	11.45	11.45	45	4,204	1.07%
2020/11/24	59	11.60	3	11.65	11.55	56	4,142	1.35%
2020/11/23	15	11.45	23	11.45	11.45	-8	4,008	-0.20%
2020/11/20	1	11.35	24	11.35	11.25	-23	3,912	-0.59%
2020/11/19	3	11.18	1	11.20	11.15	2	3,797	0.05%
2020/11/18	2	11.08	1	11.05	11.10	1	3,773	0.03%
2020/11/17	19	11.33	9	11.30	11.10	10	3,755	0.27%
2020/11/13	1	10.85	1	10.85	10.90	0	3,671	0.00%
2020/11/12	13	11.08	2	11.00	10.85	11	3,673	0.30%
2020/11/11	60	11.20	45	11.14	11.20	15	3,692	0.41%
2020/11/10	1	11.10	18	11.11	11.15	-17	3,583	-0.47%
2020/11/09	5	10.70	0	0.00	10.70	5	3,488	0.14%
2020/11/06	15	10.72	3	10.60	10.55	12	3,477	0.35%
2020/11/04	5	10.65	0	0.00	10.65	5	3,451	0.14%
2020/11/03	24	10.76	10	10.75	10.65	14	3,438	0.41%
2020/11/02	0	0.00	21	10.42	10.40	-21	3,410	-0.62%
2020/10/30	5	10.90	7	10.89	10.70	-2	3,367	-0.06%
2020/10/29	4	11.15	14	10.88	11.15	-10	3,308	-0.30%
2020/10/28	20	11.34	23	11.24	11.00	-3	3,250	-0.09%
2020/10/27	44	11.42	38	11.34	11.30	6	3,152	0.19%
2020/10/26	171	11.55	171	11.56	11.65	0	3,011	0.00%	大買/大賣/
2020/10/23	93.3	10.78	101	10.83	10.90	-7.7	2,411	-0.32%	大賣/
2020/10/22	18	10.19	9	10.29	10.25	9	1,972	0.46%
2020/10/21	0	0.00	5	10.20	10.25	-5	1,977	-0.25%
2020/10/20	8	10.26	1	10.35	10.15	7	1,979	0.35%
2020/10/19	5	10.10	5	10.20	10.00	0	1,975	0.00%
2020/10/16	0	0.00	1	10.00	9.96	-1	1,962	-0.05%
2020/10/15	1	10.00	1	10.05	10.05	0	1,969	0.00%
2020/10/12	2	10.30	13	10.17	10.00	-11	1,947	-0.56%
2020/10/06	3	9.99	3	10.00	10.00	0	1,912	0.00%
2020/10/05	1	9.96	1	9.93	9.97	0	1,933	0.00%
2020/09/29	6	9.80	8	9.83	9.79	-2	1,978	-0.10%
2020/09/28	16	10.06	11	10.10	10.00	5	1,983	0.25%
2020/09/24	9	9.90	0	0.00	9.74	9	2,015	0.45%
2020/09/23	6	10.14	0	0.00	10.15	6	2,000	0.30%
2020/09/22	2	10.35	1	10.25	10.25	1	2,001	0.05%
2020/09/21	20	10.55	2	10.55	10.50	18	1,989	0.90%
2020/09/17	0	0.00	1	10.30	10.30	-1	1,934	-0.05%
2020/09/11	20	10.10	5	10.10	10.15	15	1,925	0.78%
2020/09/10	1	10.25	5	10.30	10.25	-4	1,936	-0.21%
2020/09/08	2	10.20	5	10.22	10.15	-3	1,942	-0.15%
2020/09/07	7	10.33	9	10.46	10.35	-2	1,924	-0.10%
2020/09/04	2	10.35	2	10.45	10.50	0	1,976	0.00%
2020/09/03	223	10.58	244	10.56	10.65	-21	1,933	-1.09%	大買/大賣/
2020/08/31	7	9.99	14	9.98	9.96	-7	1,476	-0.47%
2020/08/28	0	0.00	65	9.95	9.97	-65	1,473	-4.41%
2020/08/26	0	0.00	1	9.90	9.89	-1	1,466	-0.07%
2020/08/25	10	9.80	0	0.00	9.77	10	1,487	0.67%
2020/08/24	0	0.00	10	9.54	9.59	-10	1,495	-0.67%
2020/08/21	10	9.46	3	9.48	9.50	7	1,542	0.45%
2020/08/20	1	9.45	20	9.47	9.32	-19	1,620	-1.17%
2020/08/19	10	10.00	5	9.88	9.87	5	1,586	0.32%
2020/08/17	17	10.25	19	10.13	10.05	-2	1,568	-0.13%
2020/08/14	21	10.00	6	10.03	9.91	15	1,498	1.00%
2020/08/11	1	9.59	1	9.52	9.54	0	1,429	0.00%
2020/08/10	2	9.70	0	0.00	9.69	2	1,436	0.14%
2020/08/07	1	9.62	0	0.00	9.62	1	1,445	0.07%
2020/08/06	6	9.74	0	0.00	9.70	6	1,464	0.41%
2020/08/05	5	9.82	14	9.77	9.84	-9	1,469	-0.61%
2020/08/04	22	9.62	37	9.66	9.63	-15	1,463	-1.03%
2020/08/03	5	9.67	5	9.65	9.57	0	1,472	0.00%
2020/07/31	16	9.71	0	0.00	9.67	16	1,486	1.08%
2020/07/30	0	0.00	5	9.51	9.65	-5	1,517	-0.33%
2020/07/29	10	9.45	0	0.00	9.38	10	1,578	0.63%
2020/07/28	24	9.61	2	9.37	9.33	22	1,602	1.37%
2020/07/27	5	9.60	2	9.72	9.56	3	1,686	0.18%
2020/07/24	11	9.99	7	10.01	9.86	4	1,701	0.24%
2020/07/23	1	10.30	5	10.15	9.99	-4	1,829	-0.22%
2020/07/21	10	9.88	0	0.00	9.90	10	1,799	0.56%
2020/07/20	0	0.00	12	9.71	9.70	-12	1,789	-0.67%
2020/07/17	0	0.00	13	9.80	9.71	-13	1,793	-0.72%
2020/07/15	19	9.96	9	10.05	9.93	10	1,791	0.56%
2020/07/14	4	9.96	0	0.00	9.93	4	1,805	0.22%
2020/07/13	9	9.99	8	9.95	10.05	1	1,817	0.06%
2020/07/10	13	9.92	0	0.00	9.91	13	1,881	0.69%
2020/07/09	15	10.33	0	0.00	10.10	15	1,862	0.81%
2020/07/08	16	10.38	14	10.38	10.30	2	1,842	0.11%
2020/07/07	19	10.29	4	10.28	10.20	15	1,829	0.82%
2020/07/06	15	10.38	23	10.41	10.40	-8	1,834	-0.44%
2020/07/03	20	10.28	24	10.24	10.30	-4	1,869	-0.21%
2020/07/02	11	10.00	0	0.00	10.05	11	1,812	0.61%
2020/07/01	2	9.97	0	0.00	9.93	2	1,819	0.11%
2020/06/29	2	9.77	0	0.00	9.79	2	1,819	0.11%
2020/06/24	2	9.95	0	0.00	9.93	2	1,819	0.11%
2020/06/22	0	0.00	1	9.99	9.97	-1	1,833	-0.05%
2020/06/19	4	9.97	3	9.97	9.97	1	1,843	0.05%
2020/06/18	0	0.00	2	10.00	10.00	-2	1,840	-0.11%
2020/06/17	11	10.00	11	10.05	9.99	0	1,837	0.00%
2020/06/16	2	10.05	14	10.01	10.05	-12	1,839	-0.65%
2020/06/11	5	9.99	0	0.00	9.81	5	1,896	0.26%
2020/06/10	1	10.00	0	0.00	10.00	1	1,825	0.05%
2020/06/09	1	10.05	0	0.00	10.05	1	1,874	0.05%
2020/06/08	23	10.28	3	10.12	10.10	20	1,916	1.04%
2020/06/05	0	0.00	2	9.97	10.00	-2	1,875	-0.11%
2020/06/04	5	9.97	4	9.95	9.97	1	1,879	0.05%
2020/06/02	0	0.00	4	10.05	9.92	-4	1,887	-0.21%
2020/06/01	10	10.00	9	10.10	10.00	1	1,882	0.05%
2020/05/29	3	9.86	3	9.96	9.95	0	1,860	0.00%
2020/05/28	15	10.15	10	10.19	9.96	5	1,866	0.27%
2020/05/27	30	10.08	28	10.17	10.40	2	1,833	0.11%
2020/05/26	10	9.55	1	9.55	9.54	9	1,763	0.51%
2020/05/25	0	0.00	6	9.31	9.44	-6	1,774	-0.34%
2020/05/22	2	9.50	0	0.00	9.47	2	1,784	0.11%
2020/05/18	5	9.71	1	9.92	9.69	4	1,789	0.22%
2020/05/15	0	0.00	2	10.00	9.90	-2	1,836	-0.11%
2020/05/14	6	9.98	1	10.15	10.15	5	1,835	0.27%
2020/05/13	5	10.05	5	10.10	10.20	0	1,827	0.00%
2020/05/11	0	0.00	8	10.27	10.25	-8	1,806	-0.44%
2020/05/08	3	10.25	1	10.20	10.20	2	1,801	0.11%
2020/05/07	0	0.00	77	10.34	10.40	-77	1,791	-4.30%
2020/05/06	22	10.33	4	10.46	10.30	18	1,781	1.01%
2020/05/05	11	10.48	7	10.44	10.35	4	1,755	0.23%
2020/05/04	1	10.25	20	10.25	10.25	-19	1,726	-1.10%
2020/04/30	26	10.61	40	10.65	10.50	-14	1,713	-0.82%
2020/04/29	21	10.19	20	10.19	10.20	1	1,641	0.06%
2020/04/28	44	10.20	21	10.28	10.30	23	1,635	1.41%
2020/04/27	31	9.75	0	0.00	9.97	31	1,537	2.02%
2020/04/23	0	0.00	41	9.27	9.18	-41	1,600	-2.56%
2020/04/22	39	9.11	1	8.90	9.15	38	1,696	2.24%
2020/04/21	5	9.12	4	9.12	9.11	1	1,696	0.06%
2020/04/20	0	0.00	10	9.43	9.40	-10	1,687	-0.59%
2020/04/17	0	0.00	48	9.72	9.50	-48	1,692	-2.84%
2020/04/16	2	9.48	4	9.52	9.53	-2	1,676	-0.12%
2020/04/15	2	9.59	5	9.57	9.66	-3	1,670	-0.18%
2020/04/14	3	9.20	0	0.00	9.24	3	1,608	0.19%
2020/04/13	10	9.14	0	0.00	9.08	10	1,622	0.62%
2020/04/09	5	9.00	100	9.08	9.00	-95	1,668	-5.69%
2020/04/08	30	9.01	23	9.04	9.05	7	1,692	0.41%
2020/04/07	9	8.38	5	8.47	8.60	4	1,641	0.24%
2020/03/31	2	8.00	0	0.00	7.89	2	1,649	0.12%
2020/03/30	10	7.87	0	0.00	7.89	10	1,712	0.58%
2020/03/27	2	7.86	0	0.00	7.94	2	1,743	0.11%
2020/03/24	0	0.00	1	7.02	7.20	-1	1,779	-0.06%
2020/03/23	0	0.00	1	6.85	6.84	-1	1,877	-0.05%
2020/03/20	18	6.97	11	6.85	7.17	7	2,049	0.34%
2020/03/19	11	6.52	5	6.53	6.52	6	2,059	0.29%
2020/03/17	13	7.51	0	0.00	7.50	13	2,061	0.63%
2020/03/16	10	8.15	0	0.00	7.73	10	2,086	0.48%
2020/03/13	26	8.06	0	0.00	8.19	26	2,120	1.23%
2020/03/12	42	9.03	3	8.89	8.87	39	2,083	1.87%
2020/03/11	10	9.98	0	0.00	9.75	10	2,053	0.49%
2020/03/10	18	9.81	7	9.64	9.93	11	2,060	0.53%
2020/03/09	0	0.00	1	10.10	9.92	-1	2,099	-0.05%
2020/03/06	6	10.33	0	0.00	10.30	6	2,095	0.29%
2020/03/05	5	10.50	1	10.45	10.45	4	2,125	0.19%
2020/03/04	5	10.28	0	0.00	10.30	5	2,230	0.22%
2020/03/03	10	10.60	0	0.00	10.45	10	2,300	0.43%
2020/03/02	5	10.00	0	0.00	10.20	5	2,326	0.21%
2020/02/25	35	10.58	0	0.00	10.65	35	2,553	1.37%
2020/02/24	0	0.00	10	10.55	10.55	-10	2,571	-0.39%
2020/02/20	5	10.85	1	10.85	10.85	4	2,699	0.15%
2020/02/19	5	10.80	0	0.00	10.80	5	2,860	0.17%
2020/02/18	17	10.89	22	10.89	10.75	-5	2,862	-0.17%
2020/02/13	0	0.00	1	11.05	11.05	-1	2,822	-0.04%
2020/02/12	2	10.95	5	11.05	10.95	-3	2,819	-0.11%
2020/02/10	5	10.73	0	0.00	10.85	5	2,834	0.18%
2020/02/07	3	11.10	12	11.08	11.00	-9	2,828	-0.32%
2020/02/06	11	11.36	34	11.29	11.25	-23	2,826	-0.81%
2020/02/05	16	10.99	29	11.09	11.10	-13	2,821	-0.46%
2020/02/04	15	10.70	10	10.75	10.75	5	2,779	0.18%
2020/02/03	2	10.40	2	10.40	10.45	0	2,767	0.00%
2020/01/31	44	11.09	123	11.23	11.05	-79	2,749	-2.87%	大賣/
2020/01/30	13	11.32	16	11.19	11.00	-3	2,723	-0.11%
2020/01/20	47	12.16	27	12.06	12.05	20	2,678	0.75%
2020/01/17	7	11.73	5	11.90	11.90	2	2,569	0.08%
2020/01/16	6	11.92	12	11.56	11.75	-6	2,549	-0.24%
2020/01/13	10	11.40	0	0.00	11.40	10	2,433	0.41%
2020/01/09	3	11.25	9	11.20	11.25	-6	2,433	-0.25%
2020/01/08	50	11.16	82	11.10	11.05	-32	2,443	-1.31%
2020/01/07	6	11.07	0	0.00	11.05	6	2,424	0.25%
2020/01/03	14	11.41	15	11.39	11.35	-1	2,382	-0.04%
2020/01/02	11	11.86	12	11.90	11.75	-1	2,340	-0.04%
2019/12/31	12	11.72	0	0.00	11.65	12	2,289	0.52%
2019/12/30	4	11.66	0	0.00	11.70	4	2,278	0.18%
2019/12/27	3	11.75	5	11.81	11.70	-2	2,273	-0.09%
2019/12/25	10	11.98	2	11.95	11.85	8	2,227	0.36%
2019/12/24	12	11.62	71	11.65	11.65	-59	2,163	-2.73%
2019/12/23	2	11.95	0	0.00	11.95	2	2,129	0.09%
2019/12/20	9	11.99	4	12.00	11.90	5	2,111	0.24%
2019/12/19	10	12.06	10	12.11	12.05	0	2,095	0.00%
2019/12/18	2	12.18	6	12.12	12.25	-4	2,062	-0.19%
2019/12/17	2	12.03	60	11.86	12.00	-58	1,958	-2.96%
2019/12/16	1	11.55	1	11.60	11.65	0	1,778	0.00%
2019/12/13	5	11.50	20	11.38	11.40	-15	1,753	-0.86%
2019/12/12	0	0.00	10	11.70	11.70	-10	1,717	-0.58%
2019/12/11	7	11.40	33	11.61	11.65	-26	1,687	-1.54%
2019/12/10	5	11.45	114	11.43	11.45	-109	1,639	-6.65%	大賣/鉅額交易
2019/12/09	20	11.15	21	11.20	11.20	-1	1,584	-0.06%
2019/12/06	40	11.15	39	11.20	11.25	1	1,565	0.06%
2019/12/04	2	11.00	36	11.13	11.30	-34	1,534	-2.22%
2019/12/03	10	10.90	19	11.01	10.90	-9	1,491	-0.60%
2019/11/29	48	11.15	44	11.39	11.00	4	1,451	0.28%
2019/11/28	26	11.19	31	11.14	11.15	-5	1,348	-0.37%
2019/11/27	10	11.05	0	0.00	11.05	10	1,280	0.78%
2019/11/26	63	11.06	40	11.09	11.10	23	1,232	1.87%
2019/11/25	18.4	10.42	18	10.43	10.50	0.4	1,044	0.04%
2019/11/22	0	0.00	35	10.55	10.40	-35	1,025	-3.41%
2019/11/21	1	10.25	0	0.00	10.20	1	962	0.10%
2019/11/20	33	10.55	45	10.56	10.35	-12	929	-1.29%
2019/11/19	27	10.46	21	10.31	10.40	6	877	0.68%
2019/11/18	10	10.01	10	10.13	10.60	0	786	0.00%
2019/11/15	1	9.65	0	0.00	9.66	1	624	0.16%
2019/11/11	2	9.44	1	9.52	9.44	1	605	0.17%
2019/11/08	5	9.55	0	0.00	9.61	5	605	0.83%
2019/11/04	16	9.55	0	0.00	9.57	16	586	2.73%
2019/10/31	0	0.00	2	9.22	9.24	-2	579	-0.35%
2019/10/30	27	9.23	0	0.00	9.26	27	594	4.54%
2019/10/17	1	9.33	0	0.00	9.38	1	865	0.12%
2019/10/16	0	0.00	84	9.31	9.32	-84	875	-9.60%
2019/10/04	8	9.28	0	0.00	9.28	8	1,174	0.68%
2019/08/28	0	0.00	1	9.35	9.34	-1	1,184	-0.08%
2019/08/23	3	9.55	3	9.56	9.57	0	1,186	0.00%
2019/08/22	0	0.00	1	9.65	9.55	-1	1,189	-0.08%
2019/08/16	0	0.00	5	9.25	9.35	-5	1,185	-0.42%
2019/08/15	0	0.00	3	9.29	9.23	-3	1,183	-0.25%
2019/08/14	6	9.52	3	9.42	9.42	3	1,190	0.25%
2019/08/06	2	9.70	0	0.00	9.70	2	1,218	0.16%
2019/07/31	0.6	10.40	0	0.00	10.40	0.6	1,217	0.05%
2019/07/30	1	10.50	0	0.00	10.50	1	1,233	0.08%
2019/07/26	8	10.48	33	10.61	10.55	-25	1,170	-2.14%
2019/07/25	5	10.30	0	0.00	10.30	5	1,121	0.45%
2019/07/24	50	10.64	7	10.60	10.50	43	1,102	3.90%
2019/07/17	5	10.50	0	0.00	10.25	5	990	0.50%
2019/07/16	4	10.43	11	10.30	10.50	-7	990	-0.71%
2019/07/15	10	10.07	15	10.12	10.30	-5	897	-0.56%
2019/07/12	81	9.79	31	9.77	9.82	50	876	5.70%
2019/07/11	178	9.84	36	9.86	9.87	142	995	14.26%	大買/鉅額交易
2019/07/10	4	9.42	7	9.46	9.50	-3	922	-0.33%
2019/07/08	6	9.39	0	0.00	9.30	6	917	0.65%
2019/07/05	3	9.46	3	9.44	9.42	0	931	0.00%
2019/07/01	0	0.00	1	9.30	9.28	-1	973	-0.10%
2019/06/27	9	9.28	0	0.00	9.26	9	977	0.92%
2019/06/18	4	9.09	0	0.00	9.12	4	1,035	0.39%
2019/06/17	8	9.27	0	0.00	9.22	8	1,028	0.78%
2019/06/13	3	9.32	0	0.00	9.32	3	1,052	0.29%
2019/06/10	3	9.35	0	0.00	9.34	3	1,057	0.28%
2019/06/05	0	0.00	1	9.53	9.45	-1	1,058	-0.09%
2019/05/31	1	9.55	0	0.00	9.63	1	1,078	0.09%
2019/05/30	8	9.61	0	0.00	9.55	8	1,075	0.74%
2019/05/29	1	9.47	0	0.00	9.58	1	1,080	0.09%
2019/05/28	1	9.41	0	0.00	9.43	1	1,089	0.09%
2019/05/27	1	9.47	0	0.00	9.41	1	1,096	0.09%
2019/05/23	2	9.50	0	0.00	9.48	2	1,122	0.18%
2019/05/20	20	9.67	0	0.00	9.62	20	1,133	1.76%
2019/05/17	0	0.00	25	9.90	9.81	-25	1,133	-2.21%
2019/05/16	6	10.13	0	0.00	10.05	6	1,142	0.53%
2019/05/15	19	10.25	0	0.00	10.20	19	1,262	1.50%
2019/05/14	0	0.00	15	10.39	10.45	-15	1,275	-1.18%
2019/05/13	17	10.70	55	10.57	10.45	-38	1,272	-2.99%
2019/05/10	53	11.14	14	10.97	10.95	39	1,266	3.08%
2019/05/09	4	11.20	0	0.00	11.20	4	1,256	0.32%
2019/05/08	0	0.00	4	11.35	11.30	-4	1,248	-0.32%
2019/05/07	0	0.00	10	11.30	11.40	-10	1,251	-0.80%
2019/05/06	9	11.13	8	11.24	11.20	1	1,247	0.08%
2019/05/03	3	11.30	0	0.00	11.40	3	1,229	0.24%
2019/05/02	0	0.00	10	11.29	11.30	-10	1,228	-0.81%
2019/04/30	5	11.15	0	0.00	11.20	5	1,230	0.41%
2019/04/29	5	11.35	0	0.00	11.30	5	1,236	0.40%
2019/04/26	0	0.00	2	11.40	11.45	-2	1,236	-0.16%
2019/04/25	0	0.00	5	11.53	11.50	-5	1,249	-0.40%
2019/04/23	10	11.75	0	0.00	11.70	10	1,278	0.78%
2019/04/22	6	11.75	30	11.75	11.65	-24	1,287	-1.86%
2019/04/19	0	0.00	12	11.77	11.65	-12	1,295	-0.93%
2019/04/18	2	11.50	3	11.55	11.40	-1	1,289	-0.08%
2019/04/17	41	11.70	12	11.65	11.65	29	1,278	2.27%
2019/04/15	4	11.15	0	0.00	11.30	4	1,162	0.34%
2019/04/09	6	11.26	15	11.30	11.30	-9	1,142	-0.79%
2019/04/02	0	0.00	5	11.05	11.00	-5	1,184	-0.42%
2019/03/29	7	10.79	0	0.00	10.80	7	1,204	0.58%
2019/03/28	11	10.75	2	10.70	10.70	9	1,206	0.75%
2019/03/25	0	0.00	7	11.30	11.20	-7	1,215	-0.58%
2019/03/22	34	11.58	10	11.48	11.40	24	1,218	1.97%
2019/03/20	1	11.25	0	0.00	11.20	1	1,216	0.08%
2019/03/19	0	0.00	5	11.25	11.20	-5	1,228	-0.41%
2019/03/18	1	11.25	0	0.00	11.25	1	1,243	0.08%
2019/03/15	5	11.20	0	0.00	11.20	5	1,232	0.41%
2019/03/14	0	0.00	10	11.15	11.10	-10	1,236	-0.81%
2019/03/13	10	11.25	0	0.00	11.20	10	1,253	0.80%
2019/02/22	10	11.95	0	0.00	11.80	10	1,439	0.69%
2019/02/18	0	0.00	4	11.70	11.65	-4	1,441	-0.28%
2019/02/15	0	0.00	2	11.85	11.70	-2	1,440	-0.14%
2019/02/14	19	12.13	7	12.07	12.00	12	1,424	0.84%
2019/02/12	10	10.95	0	0.00	11.00	10	1,280	0.78%
2019/01/30	20	11.35	0	0.00	11.15	20	1,302	1.54%
2019/01/29	5	11.35	0	0.00	11.40	5	1,315	0.38%
2019/01/28	20	11.40	0	0.00	11.40	20	1,336	1.50%
2019/01/22	5	11.20	0	0.00	11.20	5	1,471	0.34%
2019/01/18	0	0.00	2	11.10	11.05	-2	1,489	-0.13%
2019/01/16	0	0.00	5	11.10	11.15	-5	1,516	-0.33%
2019/01/11	2	11.00	0	0.00	10.85	2	1,501	0.13%
2019/01/10	0	0.00	5	11.00	10.90	-5	1,478	-0.34%
2019/01/09	0	0.00	100	10.93	10.90	-100	1,481	-6.75%
2019/01/08	100	10.80	0	0.00	10.80	100	1,476	6.77%
2019/01/03	5	10.65	10	10.70	10.60	-5	1,522	-0.33%
2019/01/02	0	0.00	9	10.86	10.80	-9	1,528	-0.59%
2018/12/28	0	0.00	2	10.80	10.80	-2	1,524	-0.13%
2018/12/27	5	10.90	0	0.00	10.85	5	1,540	0.32%
2018/12/26	8	10.84	2	10.90	10.80	6	1,537	0.39%
2018/12/25	9	10.78	0	0.00	10.70	9	1,512	0.60%
2018/12/24	0	0.00	2	10.80	10.80	-2	1,493	-0.13%
2018/12/22	1	10.60	0	0.00	10.65	1	1,475	0.07%
2018/12/21	0	0.00	2	10.35	10.55	-2	1,477	-0.14%
2018/12/11	0	0.00	1	10.30	10.35	-1	1,453	-0.07%
2018/12/05	1	10.65	10	10.70	10.65	-9	1,465	-0.61%
2018/12/04	4	10.98	8	11.00	10.90	-4	1,482	-0.27%
2018/12/03	10	11.02	1.3	11.08	11.05	8.7	1,515	0.57%
2018/11/13	0	0.00	54	10.35	10.35	-54	1,630	-3.31%
2018/11/08	3	10.50	23	10.55	10.50	-20	1,664	-1.20%
2018/11/02	0	0.00	23	10.71	10.65	-23	1,686	-1.36%
2018/11/01	30	10.48	12	10.59	10.50	18	1,631	1.10%
2018/10/31	6	10.15	2	10.05	10.30	4	1,705	0.23%
2018/10/25	20	9.98	1	9.60	9.60	19	1,721	1.10%
2018/10/22	3	10.67	0	0.00	10.70	3	1,843	0.16%
2018/10/18	1	10.80	1	10.85	10.70	0	1,984	0.00%
2018/10/17	3	10.88	2	11.00	10.75	1	2,018	0.05%
2018/10/15	0	0.00	1	10.65	10.75	-1	2,024	-0.05%
2018/10/12	3	10.75	1	10.00	10.80	2	2,028	0.10%
2018/10/11	5	10.42	35	10.54	10.40	-30	2,004	-1.50%
2018/10/08	6	11.81	2	11.65	11.70	4	2,100	0.19%
2018/10/05	0	0.00	10	11.89	11.65	-10	2,290	-0.44%
2018/10/04	22	12.25	0	0.00	12.20	22	2,307	0.95%
2018/10/03	1	12.35	90	12.40	12.30	-89	2,324	-3.83%
2018/10/02	3	12.50	0	0.00	12.45	3	2,336	0.13%
2018/09/27	1	12.50	0	0.00	12.45	1	2,436	0.04%
2018/09/26	20	12.50	1	12.50	12.50	19	2,459	0.77%
2018/09/20	15	12.40	0	0.00	12.40	15	2,800	0.54%
2018/09/19	23	12.55	0	0.00	12.55	23	2,800	0.82%
2018/09/17	6	12.70	1	12.65	12.65	5	2,822	0.18%
2018/09/13	0	0.00	2	12.25	12.25	-2	2,809	-0.07%
2018/09/11	1	12.35	1	12.45	12.45	0	2,821	0.00%
2018/09/10	2	12.35	3	12.32	12.30	-1	2,823	-0.04%
2018/09/05	2	13.55	1	13.70	13.35	1	2,790	0.04%
2018/09/04	0	0.00	2	13.43	13.60	-2	2,768	-0.07%
2018/09/03	0	0.00	10	13.45	13.25	-10	2,800	-0.36%
2018/08/31	4	13.25	0	0.00	13.35	4	2,858	0.14%
2018/08/30	0	0.00	3	13.40	13.20	-3	3,079	-0.10%
2018/08/28	3.1	13.40	1	13.20	13.35	2.1	3,225	0.07%
2018/08/27	14	13.26	4	13.33	13.25	10	3,209	0.31%
2018/08/22	2	12.95	1	12.90	12.95	1	3,307	0.03%
2018/08/13	10	12.45	1	13.10	12.70	9	3,995	0.23%
2018/08/10	20	13.50	0	0.00	13.45	20	3,962	0.50%
2018/08/08	10	13.75	70	13.75	13.75	-60	4,233	-1.42%
2018/08/07	74	13.84	9	13.90	13.80	65	4,374	1.49%
2018/08/02	0	0.00	20	13.60	13.45	-20	4,554	-0.44%
2018/08/01	0	0.00	25	13.79	13.75	-25	4,554	-0.55%
2018/07/30	41	13.78	0	0.00	13.65	41	4,710	0.87%
2018/07/27	29	14.01	10	14.00	14.00	19	4,692	0.40%
2018/07/26	52	14.75	5	14.78	14.75	47	4,562	1.03%
2018/07/24	2	14.65	8	14.70	14.70	-6	4,452	-0.13%
2018/07/23	9	14.54	0	0.00	14.50	9	4,425	0.20%
2018/07/20	1	14.65	39	14.70	14.55	-38	4,416	-0.86%
2018/07/19	2	14.65	0	0.00	14.65	2	4,412	0.05%
2018/07/18	10	14.65	0	0.00	14.60	10	4,431	0.23%
2018/07/17	2	14.78	2	14.80	14.75	0	4,432	0.00%
2018/07/16	54	14.90	26	15.10	14.85	28	4,414	0.63%
2018/07/13	31	14.69	26	14.82	15.00	5	4,300	0.12%
2018/07/10	5	14.25	0	0.00	14.25	5	4,072	0.12%
2018/07/09	4	14.35	2	14.35	14.30	2	4,065	0.05%
2018/07/06	2	13.95	10	13.80	14.05	-8	4,026	-0.20%
2018/07/05	5	14.20	0	0.00	14.25	5	4,020	0.12%
2018/07/04	0	0.00	5	14.40	14.40	-5	4,010	-0.12%
2018/07/03	50	14.79	22	14.87	14.55	28	4,026	0.70%
2018/07/02	45	14.89	45	14.96	14.75	0	3,914	0.00%
2018/06/27	1	13.75	0	0.00	13.70	1	3,715	0.03%
2018/06/26	0	0.00	1.1	13.57	13.65	-1.1	3,730	-0.03%
2018/06/22	1	14.00	1	14.20	14.00	0	3,887	0.00%
2018/06/21	9	14.25	0	0.00	14.20	9	3,873	0.23%
2018/06/20	3	14.18	0	0.00	14.15	3	3,895	0.08%
2018/06/19	1	14.45	0	0.00	14.30	1	3,904	0.03%
2018/06/15	2	14.80	0	0.00	14.75	2	3,905	0.05%
2018/06/14	2	14.70	3	14.65	14.65	-1	3,948	-0.03%
2018/06/13	17	14.76	11	14.80	14.75	6	4,218	0.14%
2018/06/12	2	15.05	0	0.00	14.85	2	4,300	0.05%
2018/06/11	9	15.19	4	15.10	15.05	5	4,283	0.12%
2018/06/08	1	15.20	10	15.40	15.20	-9	4,315	-0.21%
2018/06/07	26	15.47	17	15.49	15.25	9	4,481	0.20%
2018/06/06	22	15.08	35	15.04	15.10	-13	4,337	-0.30%
2018/06/05	0	0.00	6	14.70	14.60	-6	4,274	-0.14%
2018/06/01	10	14.70	0	0.00	14.55	10	4,327	0.23%
2018/05/31	0	0.00	3	14.95	14.75	-3	4,316	-0.07%
2018/05/30	9	14.92	2	14.88	14.90	7	4,279	0.16%
2018/05/29	29	15.45	44	15.30	15.15	-15	4,204	-0.36%
2018/05/28	6	14.80	5	14.95	14.95	1	3,982	0.03%
2018/05/25	21	14.82	11	14.71	14.60	10	3,927	0.25%
2018/05/24	2	14.70	14	14.68	14.70	-12	3,843	-0.31%
2018/05/23	2	14.25	41	14.30	14.30	-39	3,775	-1.03%
2018/05/22	42	14.20	10	14.20	14.25	32	3,928	0.81%
2018/05/21	23.2	14.30	187	14.38	14.40	-163.8	3,924	-4.17%	大賣/鉅額交易
2018/05/18	72	14.08	0	0.00	14.10	72	3,784	1.90%
2018/05/17	103	14.28	0	0.00	14.15	103	3,821	2.70%	大買/鉅額交易
2018/05/16	15	14.32	6	14.42	14.40	9	3,738	0.24%
2018/05/14	5	14.22	1	14.20	14.45	4	3,515	0.11%
2018/05/11	40	14.32	47	14.46	14.00	-7	3,410	-0.21%
2018/05/10	5	13.86	102	13.82	13.95	-97	3,287	-2.95%	大賣/
2018/05/09	0	0.00	19	13.64	13.65	-19	3,326	-0.57%
2018/05/08	100	13.73	76	13.80	13.60	24	3,343	0.72%
2018/05/07	7	13.84	9	13.61	13.85	-2	3,269	-0.06%
2018/05/03	20	13.05	30	13.01	13.05	-10	3,194	-0.31%
2018/05/02	0	0.00	1	13.25	13.25	-1	3,209	-0.03%
2018/04/30	24	12.97	6	13.20	13.10	18	3,261	0.55%
2018/04/26	34	12.72	30	12.47	12.40	4	3,241	0.12%
2018/04/25	25	12.60	0	0.00	12.65	25	3,255	0.77%
2018/04/24	50	13.05	51	12.65	12.55	-1	3,273	-0.03%
2018/04/23	17	13.35	0	0.00	13.05	17	3,306	0.51%
2018/04/20	55	13.39	0	0.00	13.35	55	3,331	1.65%
2018/04/19	68	13.64	0	0.00	13.40	68	3,352	2.03%
2018/04/17	0	0.00	3	13.70	13.45	-3	3,373	-0.09%
2018/04/12	60	13.95	0	0.00	13.95	60	3,670	1.63%
2018/04/11	10	14.00	0	0.00	13.85	10	3,719	0.27%
2018/04/09	0	0.00	5	13.90	13.90	-5	3,748	-0.13%
2018/04/03	4	14.10	0	0.00	14.10	4	3,736	0.11%
2018/04/02	6	14.50	0	0.00	14.30	6	3,760	0.16%
2018/03/31	2	14.55	1	14.40	14.45	1	3,767	0.03%
2018/03/30	0	0.00	1	14.50	14.35	-1	3,827	-0.03%
2018/03/29	1	14.55	0	0.00	14.45	1	4,068	0.02%
2018/03/28	6	14.54	0	0.00	14.40	6	4,099	0.15%
2018/03/27	1	14.60	4	14.60	14.80	-3	4,039	-0.07%
2018/03/26	2	13.93	2	13.90	13.90	0	3,963	0.00%
2018/03/22	2	14.40	0	0.00	14.35	2	3,976	0.05%
2018/03/20	8	14.55	0	0.00	14.65	8	3,994	0.20%
2018/03/19	10	15.08	20	15.06	14.90	-10	3,996	-0.25%
2018/03/16	3	14.85	0	0.00	14.80	3	3,730	0.08%
2018/03/15	1	14.80	6	14.71	14.60	-5	3,655	-0.14%
2018/03/14	3	14.75	6	14.73	14.85	-3	3,681	-0.08%
2018/03/13	16	14.84	14	14.72	14.80	2	3,651	0.05%
2018/03/12	9	14.33	8	14.45	14.45	1	3,466	0.03%
2018/03/09	10	14.43	6	14.35	14.30	4	3,460	0.12%
2018/03/07	5	14.10	13	14.03	13.85	-8	3,475	-0.23%
2018/03/06	2	13.85	0	0.00	13.75	2	3,513	0.06%
2018/03/05	1	13.80	0	0.00	13.70	1	3,593	0.03%
2018/03/02	2	13.95	2	14.03	14.10	0	3,650	0.00%
2018/02/27	0	0.00	12	14.25	14.05	-12	3,779	-0.32%
2018/02/26	3	14.20	0	0.00	14.15	3	3,849	0.08%
2018/02/23	5	14.22	5	14.19	14.25	0	3,939	0.00%
2018/02/22	22	14.08	16	14.11	14.15	6	3,995	0.15%
2018/02/21	0	0.00	3	13.20	13.30	-3	3,942	-0.08%
2018/02/09	2	12.40	2	12.05	12.40	0	4,346	0.00%
2018/02/08	0	0.00	7	12.95	12.90	-7	4,378	-0.16%
2018/02/07	10	13.15	0	0.00	13.10	10	4,470	0.22%
2018/02/06	7	12.96	54	13.15	12.80	-47	4,548	-1.03%
2018/02/01	8	14.59	14	14.80	15.00	-6	4,965	-0.12%
2018/01/31	1	14.30	11	14.35	14.30	-10	5,329	-0.19%
2018/01/30	4	14.80	0	0.00	14.70	4	5,568	0.07%
2018/01/26	1	14.80	10	14.80	14.80	-9	6,468	-0.14%
2018/01/25	2	14.85	0	0.00	14.80	2	7,192	0.03%
2018/01/24	5	15.00	13	14.94	15.05	-8	8,330	-0.10%
2018/01/22	5	14.85	0	0.00	14.70	5	8,938	0.06%
2018/01/19	6	14.74	4	14.80	14.65	2	9,120	0.02%
2018/01/18	4	14.90	0	0.00	14.85	4	9,399	0.04%
2018/01/17	17	15.04	0	0.00	15.00	17	9,616	0.18%
2018/01/15	8	14.89	4	14.95	14.90	4	9,741	0.04%
2018/01/11	4	14.90	6	15.02	14.90	-2	9,973	-0.02%
2018/01/10	0	0.00	4	14.79	14.75	-4	10,051	-0.04%
2018/01/09	13	15.02	21	15.08	15.00	-8	10,047	-0.08%
2018/01/08	13	15.57	5	15.69	15.40	8	10,005	0.08%
2018/01/05	8	16.49	0	0.00	16.45	8	10,024	0.08%
2018/01/04	0	0.00	2	16.35	16.35	-2	10,003	-0.02%
2018/01/02	0	0.00	20	16.15	16.10	-20	10,004	-0.20%