台聚 (1304)-中國信託-高雄券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
13.35
漲跌
--
漲幅
0.00%
成交量
665張
產業
上市塑膠類股
802人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台聚 (1304)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	11	13.42	0	0.00	13.35	11	2,061	0.53%
2024/11/19	1	13.40	0	0.00	13.55	1	2,089	0.05%
2024/11/14	5	13.25	0	0.00	13.20	5	2,086	0.24%
2024/11/13	1	13.70	0	0.00	13.50	1	2,069	0.05%
2024/11/11	1	13.90	0	0.00	13.95	1	2,110	0.05%
2024/11/06	0	0.00	1	14.30	14.25	-1	2,121	-0.05%
2024/10/30	5	14.20	4	14.10	14.00	1	2,358	0.04%
2024/10/29	0	0.00	0.3	14.15	14.15	-0.3	2,394	-0.01%
2024/10/28	1	14.45	0	0.00	14.45	1	2,399	0.04%
2024/10/25	5	14.30	0	0.00	14.25	5	2,418	0.21%
2024/10/22	41	14.30	5	14.30	14.30	36	2,572	1.40%
2024/10/16	9	14.44	5	14.50	14.35	4	2,997	0.13%
2024/10/15	1	14.55	0	0.00	14.40	1	3,011	0.03%
2024/10/14	2	14.58	0	0.00	14.55	2	3,156	0.06%
2024/10/11	2	14.80	0	0.00	14.60	2	3,413	0.06%
2024/10/09	20	14.99	2	14.80	14.80	18	3,414	0.53%
2024/10/08	15	15.53	60	15.47	15.35	-45	3,376	-1.33%
2024/10/07	5	15.85	0	0.00	15.75	5	3,386	0.15%
2024/10/04	5	16.15	8	16.20	16.00	-3	3,417	-0.09%
2024/10/01	0	0.00	4	15.80	16.25	-4	3,534	-0.11%
2024/09/30	11	16.11	2	16.15	16.15	9	3,538	0.25%
2024/09/27	34	16.27	29	16.36	16.30	5	3,513	0.14%
2024/09/26	4	15.45	0	0.00	15.40	4	3,347	0.12%
2024/09/23	20	15.68	2	15.60	15.50	18	3,307	0.54%
2024/09/20	10	15.40	34	15.56	15.55	-24	3,292	-0.73%
2024/09/19	10	15.20	30	15.30	15.40	-20	3,267	-0.61%
2024/09/18	0	0.00	5	15.60	15.30	-5	3,273	-0.15%
2024/09/16	0	0.00	17	15.00	15.05	-17	3,275	-0.52%
2024/09/13	0	0.00	20	14.18	14.40	-20	3,213	-0.62%
2024/09/12	1	13.70	5	13.70	13.70	-4	3,164	-0.13%
2024/09/11	15	13.38	5	13.45	13.40	10	3,167	0.32%
2024/09/09	0.1	13.55	0	0.00	13.60	0.1	3,146	0.00%
2024/09/06	0	0.00	1	13.75	13.75	-1	3,131	-0.03%
2024/09/05	11	13.94	0	0.00	13.85	11	3,123	0.35%
2024/09/04	8	13.68	0	0.00	13.70	8	3,121	0.26%
2024/09/03	0	0.00	2	14.55	14.55	-2	3,108	-0.06%
2024/09/02	2	14.75	0	0.00	14.80	2	3,155	0.06%
2024/08/29	13	14.85	0	0.00	14.90	13	3,208	0.41%
2024/08/27	17	14.85	0	0.00	15.05	17	3,225	0.53%
2024/08/26	0	0.00	2	15.23	15.10	-2	3,240	-0.06%
2024/08/21	0	0.00	1	14.60	14.60	-1	3,280	-0.03%
2024/08/20	0	0.00	1	14.85	14.65	-1	3,270	-0.03%
2024/08/19	0	0.00	1	14.85	14.85	-1	3,303	-0.03%
2024/08/16	0	0.00	5	14.90	14.80	-5	3,301	-0.15%
2024/08/15	2	14.75	0	0.00	14.75	2	3,326	0.06%
2024/08/14	0	0.00	11.2	14.93	14.85	-11.2	3,353	-0.33%
2024/08/13	2	14.50	0	0.00	14.75	2	3,356	0.06%
2024/08/12	3	14.65	20	14.59	14.65	-17	3,342	-0.51%
2024/08/09	8.3	14.51	100	14.58	14.45	-91.7	3,354	-2.73%
2024/08/08	0	0.00	30	14.44	14.45	-30	3,347	-0.90%
2024/08/07	2	14.63	0	0.00	14.70	2	3,370	0.06%
2024/08/06	1	13.80	0	0.00	14.20	1	3,352	0.03%
2024/08/05	20.1	14.61	6	14.33	14.30	14.1	3,305	0.43%
2024/08/02	10	15.90	0	0.00	15.85	10	3,212	0.31%
2024/08/01	0	0.00	11	16.36	16.35	-11	3,261	-0.34%
2024/07/31	10	15.85	0	0.00	15.80	10	3,257	0.31%
2024/07/30	10	15.80	3	15.90	15.90	7	3,271	0.21%
2024/07/29	9	16.17	0	0.00	16.10	9	3,286	0.27%
2024/07/26	3	16.00	2	16.20	15.90	1	3,425	0.03%
2024/07/23	0.5	16.50	0	0.00	16.45	0.5	3,437	0.01%
2024/07/22	2.2	16.73	4	16.63	16.80	-1.8	3,365	-0.05%
2024/07/19	3.1	16.90	5	17.05	16.85	-1.9	3,314	-0.06%
2024/07/18	8.4	17.51	83	17.47	17.55	-74.7	3,235	-2.31%
2024/07/17	0	0.00	6	17.05	17.10	-6	3,047	-0.20%
2024/07/16	51.2	16.84	5	16.63	16.70	46.2	2,975	1.55%
2024/07/15	55.3	17.16	23	17.08	17.15	32.3	2,941	1.10%
2024/07/12	34	17.13	16	16.80	16.90	18	2,801	0.64%
2024/07/11	0	0.00	15	16.02	15.95	-15	2,554	-0.59%
2024/07/09	1	15.85	10	15.85	15.85	-9	2,659	-0.34%
2024/07/08	7	16.19	15	16.20	16.15	-8	2,639	-0.30%
2024/07/05	8	16.06	21	16.17	16.05	-13	2,603	-0.50%
2024/07/04	0	0.00	10	15.50	15.45	-10	2,472	-0.40%
2024/07/03	0	0.00	11	15.18	15.25	-11	2,490	-0.44%
2024/07/02	10	15.05	1	15.10	15.05	9	2,491	0.36%
2024/07/01	10	15.20	0	0.00	15.20	10	2,487	0.40%
2024/06/27	0	0.00	3	15.15	15.15	-3	2,505	-0.12%
2024/06/26	20	15.35	0	0.00	15.30	20	2,518	0.79%
2024/06/25	12	15.54	0	0.00	15.60	12	2,494	0.48%
2024/06/24	12	15.75	10	15.65	15.70	2	2,492	0.08%
2024/06/21	10	15.65	10	15.60	15.75	0	2,495	0.00%
2024/06/19	1	15.20	1	15.23	15.10	0	2,476	0.00%
2024/06/18	30	15.10	0	0.00	15.10	30	2,496	1.20%
2024/06/17	1	15.25	0	0.00	15.25	1	2,503	0.04%
2024/06/14	0	0.00	8	15.19	15.20	-8	2,513	-0.32%
2024/06/11	13	15.31	0	0.00	15.20	13	2,561	0.51%
2024/06/07	3	15.60	20	15.43	15.55	-17	2,556	-0.66%
2024/06/06	11	15.10	2	15.05	15.20	9	2,525	0.36%
2024/06/05	20	15.43	0	0.00	15.40	20	2,476	0.81%
2024/06/04	11	15.50	11	15.50	15.55	0	2,483	0.00%
2024/06/03	11	15.75	0	0.00	15.75	11	2,471	0.45%
2024/05/30	5	15.95	0	0.00	15.85	5	2,455	0.20%
2024/05/28	0	0.00	1	16.05	16.15	-1	2,433	-0.04%
2024/05/27	6	15.65	0	0.00	15.70	6	2,391	0.25%
2024/05/24	16	15.73	1	15.70	15.75	15	2,345	0.64%
2024/05/23	1	15.90	80	15.83	15.85	-79	2,326	-3.40%
2024/05/22	1	16.10	0	0.00	16.15	1	2,283	0.04%
2024/05/21	22	16.15	2	16.13	16.10	20	2,275	0.88%
2024/05/20	30	16.41	0	0.00	16.40	30	2,241	1.34%
2024/05/17	11	16.45	0	0.00	16.45	11	2,210	0.50%
2024/05/16	0	0.00	0.6	16.20	16.30	-0.6	2,189	-0.03%
2024/05/15	0	0.00	18	16.21	16.20	-18	2,177	-0.83%
2024/05/14	1	16.30	10	16.10	16.05	-9	2,150	-0.42%
2024/05/13	7	15.85	10	16.05	16.15	-3	2,120	-0.14%
2024/05/10	1	15.75	0	0.00	15.95	1	2,081	0.05%
2024/05/09	6	15.73	0	0.00	15.60	6	2,060	0.29%
2024/05/08	31	15.70	0	0.00	15.70	31	2,038	1.52%
2024/05/07	8	15.80	0	0.00	15.75	8	2,000	0.40%
2024/05/06	1	16.10	0	0.00	16.00	1	1,923	0.05%
2024/05/02	0	0.00	20	16.13	16.15	-20	1,865	-1.07%
2024/04/30	12	16.25	3	15.97	15.85	9	1,825	0.49%
2024/04/29	30	16.35	4	16.36	16.40	26	1,653	1.57%
2024/04/26	0	0.00	2	16.05	16.10	-2	1,588	-0.13%
2024/04/24	0	0.00	2	16.20	16.20	-2	1,575	-0.13%
2024/04/23	0	0.00	2	16.33	16.35	-2	1,604	-0.12%
2024/04/22	12	16.30	0	0.00	16.25	12	1,602	0.75%
2024/04/19	24	16.08	3	16.10	16.00	21	1,572	1.34%
2024/04/17	4	16.23	0.8	16.30	16.20	3.2	1,514	0.21%
2024/04/16	23	16.30	54	16.82	16.20	-31	1,501	-2.07%
2024/04/15	57	16.91	14	16.95	16.70	43	1,452	2.96%
2024/04/11	1	16.20	0	0.00	16.20	1	1,329	0.08%
2024/04/10	0.6	16.65	0	0.00	16.50	0.6	1,313	0.04%
2024/04/09	3	16.45	0	0.00	16.60	3	1,297	0.23%
2024/04/03	10	16.05	0	0.00	15.95	10	1,238	0.81%
2024/04/02	6	16.15	2	16.15	16.15	4	1,224	0.33%
2024/04/01	2	16.33	0	0.00	16.30	2	1,213	0.16%
2024/03/28	5	16.00	0	0.00	15.95	5	1,200	0.42%
2024/03/27	2	15.90	0	0.00	15.95	2	1,211	0.17%
2024/03/26	1	16.05	0	0.00	16.05	1	1,197	0.08%
2024/03/25	11	16.00	1	15.95	16.05	10	1,166	0.86%
2024/03/22	1	16.10	0	0.00	16.20	1	1,142	0.09%
2024/03/20	11	16.29	1	16.25	16.10	10	1,184	0.84%
2024/03/19	10	16.60	0	0.00	16.50	10	1,162	0.86%
2024/03/18	12	16.42	20	16.30	16.55	-8	1,153	-0.69%
2024/03/15	11	16.86	21	16.85	16.75	-10	1,121	-0.89%
2024/03/14	1	17.20	0	0.00	17.10	1	1,089	0.09%
2024/03/12	0	0.00	20	17.40	17.40	-20	1,079	-1.85%
2024/03/11	21	17.24	0	0.00	17.30	21	1,080	1.94%
2024/03/08	2	17.05	23	17.19	17.00	-21	1,083	-1.94%
2024/03/07	10	17.52	0	0.00	17.55	10	1,055	0.95%
2024/03/01	1	18.15	0	0.00	18.10	1	1,019	0.10%
2024/02/29	1	18.30	0	0.00	18.20	1	1,021	0.10%
2024/02/19	5	18.70	0	0.00	18.75	5	1,047	0.48%
2024/02/15	17	18.00	0	0.00	18.05	17	1,070	1.59%
2024/02/05	0	0.00	55	18.10	18.10	-55	1,072	-5.13%
2024/02/01	5	18.45	0	0.00	18.50	5	1,085	0.46%
2024/01/29	0	0.00	1	18.80	18.75	-1	1,107	-0.09%
2024/01/26	0	0.00	3	18.55	18.50	-3	1,118	-0.27%
2024/01/25	11	18.35	0	0.00	18.15	11	1,117	0.98%
2024/01/24	1	18.50	0	0.00	18.50	1	1,112	0.09%
2024/01/22	1	18.00	0	0.00	17.95	1	1,108	0.09%
2024/01/19	6	17.86	15	17.90	17.90	-9	1,108	-0.81%
2024/01/18	9	17.93	6	17.90	17.90	3	1,101	0.27%
2024/01/17	8.2	18.16	4	18.41	18.05	4.2	1,091	0.38%
2024/01/16	0	0.00	1	18.90	18.80	-1	1,042	-0.10%
2024/01/15	3	19.22	0	0.00	19.10	3	1,033	0.29%
2024/01/12	2	19.05	0	0.00	19.15	2	1,064	0.19%
2024/01/11	3	19.05	0	0.00	19.10	3	1,103	0.27%
2024/01/10	10	19.10	0	0.00	19.10	10	1,236	0.81%
2024/01/09	7	19.39	1	19.30	19.25	6	1,243	0.48%
2024/01/05	1	19.70	1	19.80	19.75	0	1,246	0.00%
2024/01/04	1	19.60	0	0.00	19.60	1	1,251	0.08%
2023/12/29	13	19.84	0	0.00	19.75	13	1,255	1.04%
2023/12/28	14	19.80	0	0.00	19.90	14	1,271	1.10%
2023/12/25	22	19.61	0	0.00	19.60	22	1,265	1.74%
2023/12/22	10	20.20	2	20.30	19.95	8	1,251	0.64%
2023/12/21	15	20.28	1	20.40	20.30	14	1,242	1.13%
2023/12/20	2	20.45	2	20.40	20.45	0	1,234	0.00%
2023/12/19	25	20.24	10	20.20	20.15	15	1,229	1.22%
2023/12/18	44	20.57	17	20.68	20.75	27	1,220	2.21%
2023/12/15	0	0.00	6	20.10	20.20	-6	1,151	-0.52%
2023/12/14	1	19.35	2	19.55	19.45	-1	1,113	-0.09%
2023/12/13	3	19.30	0	0.00	19.20	3	1,107	0.27%
2023/12/11	2	19.43	0	0.00	19.45	2	1,130	0.18%
2023/12/08	1	19.60	0	0.00	19.55	1	1,152	0.09%
2023/12/07	2	19.55	2	19.50	19.50	0	1,166	0.00%
2023/12/05	4	19.73	0	0.00	19.75	4	1,226	0.33%
2023/12/04	1	20.00	0	0.00	19.95	1	1,212	0.08%
2023/11/30	0	0.00	3	19.60	19.65	-3	1,216	-0.25%
2023/11/22	10	20.15	0	0.00	20.20	10	1,239	0.81%
2023/11/21	10	20.16	80	20.00	20.05	-70	1,249	-5.60%
2023/11/20	1	19.90	0	0.00	19.95	1	1,239	0.08%
2023/11/16	14	19.78	0	0.00	19.90	14	1,250	1.12%
2023/11/15	2	19.50	1	19.65	19.75	1	1,245	0.08%
2023/11/14	0	0.00	10	18.85	19.00	-10	1,228	-0.81%
2023/11/13	1	18.90	0	0.00	18.80	1	1,269	0.08%
2023/11/10	0	0.00	3	18.95	19.00	-3	1,304	-0.23%
2023/11/09	30	19.15	0	0.00	19.15	30	1,307	2.29%
2023/11/06	0	0.00	1	19.60	19.55	-1	1,358	-0.07%
2023/11/03	1	19.35	0	0.00	19.30	1	1,361	0.07%
2023/11/01	0	0.00	1	19.30	19.20	-1	1,400	-0.07%
2023/10/31	1	19.40	0	0.00	19.25	1	1,457	0.07%
2023/10/25	1	19.50	1	19.45	19.55	0	1,676	0.00%
2023/10/23	0	0.00	1	19.25	19.20	-1	1,735	-0.06%
2023/10/20	6	18.97	0	0.00	19.10	6	1,762	0.34%
2023/10/19	12	19.38	0	0.00	19.45	12	1,748	0.69%
2023/10/18	3	19.50	0	0.00	20.30	3	1,730	0.17%
2023/10/17	28	20.10	0	0.00	20.10	28	1,607	1.74%
2023/10/13	4	20.28	1	20.20	20.25	3	1,643	0.18%
2023/10/12	26	20.11	0	0.00	20.45	26	1,664	1.56%
2023/10/05	0	0.00	10	20.45	20.40	-10	1,722	-0.58%
2023/10/04	12	20.35	3	20.40	20.30	9	1,727	0.52%
2023/10/03	0	0.00	1	20.75	20.75	-1	1,718	-0.06%
2023/09/28	10	20.80	0.3	20.80	20.75	9.7	1,769	0.55%
2023/09/22	5	21.20	0	0.00	21.20	5	1,963	0.25%
2023/09/21	10	21.20	1	21.15	21.10	9	1,967	0.46%
2023/09/20	2	21.55	0	0.00	21.50	2	1,959	0.10%
2023/09/15	6	21.69	7	21.65	21.80	-1	1,981	-0.05%
2023/09/14	2	21.68	10	21.80	21.85	-8	1,968	-0.41%
2023/09/13	3	21.93	6	21.82	21.85	-3	1,988	-0.15%
2023/09/12	1	21.25	5	21.25	21.35	-4	2,011	-0.20%
2023/09/11	18	21.68	4	21.78	21.45	14	2,004	0.70%
2023/09/08	6	21.83	13	21.90	21.85	-7	1,980	-0.35%
2023/09/07	3	21.15	1	21.10	21.10	2	1,933	0.10%
2023/09/06	1	21.05	4	21.11	21.10	-3	1,934	-0.16%
2023/09/04	0	0.00	4	21.60	21.75	-4	1,922	-0.21%
2023/09/01	0	0.00	50	21.25	21.25	-50	1,911	-2.62%
2023/08/31	9	21.08	0	0.00	21.25	9	1,912	0.47%
2023/08/30	14	21.08	1	21.15	21.10	13	1,919	0.68%
2023/08/29	1	20.60	30	20.90	21.00	-29	1,921	-1.51%
2023/08/28	38	20.56	0	0.00	20.55	38	1,932	1.97%
2023/08/25	6	21.01	2	21.00	20.90	4	1,933	0.21%
2023/08/24	3	20.78	0	0.00	20.60	3	1,925	0.16%
2023/08/22	12	20.69	0	0.00	20.70	12	1,949	0.62%
2023/08/21	1	20.90	2	21.15	21.10	-1	1,949	-0.05%
2023/08/18	1	21.10	0	0.00	21.00	1	1,943	0.05%
2023/08/17	3	20.52	0	0.00	20.85	3	1,924	0.16%
2023/08/16	72	21.33	0	0.00	21.25	72	1,882	3.82%
2023/08/15	28.5	22.26	0	0.00	22.25	28.5	1,837	1.55%
2023/08/14	39	22.63	11	22.88	22.55	28	1,830	1.53%
2023/08/11	1	23.60	0	0.00	23.55	1	1,820	0.05%
2023/08/10	3	24.03	0	0.00	23.85	3	1,820	0.16%
2023/08/09	1	24.20	0	0.00	24.10	1	1,815	0.06%
2023/08/08	1	24.40	12	24.56	24.45	-11	1,801	-0.61%
2023/08/07	0	0.00	11	24.40	24.50	-11	1,781	-0.62%
2023/08/04	1	24.45	2	24.30	24.30	-1	1,743	-0.06%
2023/08/02	7	24.73	91	24.36	24.30	-84	1,703	-4.93%
2023/08/01	0	0.00	9	23.87	23.60	-9	1,583	-0.57%
2023/07/31	14	23.26	10	23.33	23.30	4	1,573	0.25%
2023/07/28	1	22.80	0	0.00	22.75	1	1,538	0.06%
2023/07/26	10	22.66	0	0.00	22.90	10	1,496	0.67%
2023/07/25	0	0.00	10	22.95	22.85	-10	1,475	-0.68%
2023/07/21	1	22.75	0	0.00	22.80	1	1,442	0.07%
2023/07/20	0	0.00	5	22.60	22.70	-5	1,447	-0.35%
2023/07/14	32	22.25	0	0.00	22.30	32	1,443	2.22%
2023/07/13	17	22.40	0	0.00	22.30	17	1,447	1.17%
2023/07/12	20	22.63	1	22.75	22.60	19	1,475	1.29%
2023/07/11	26	23.10	0	0.00	23.10	26	1,450	1.79%
2023/07/10	4	23.10	0	0.00	23.10	4	1,463	0.27%
2023/07/07	2.5	23.09	0	0.00	23.15	2.5	1,469	0.17%
2023/07/06	10	23.96	2	23.90	23.65	8	1,460	0.55%
2023/07/05	0	0.00	15	24.67	24.70	-15	1,445	-1.04%
2023/07/04	1	24.55	10.1	24.50	24.50	-9.1	1,469	-0.62%
2023/07/03	21	24.29	12	24.20	24.05	9	1,458	0.62%
2023/06/30	10	23.25	0	0.00	23.10	10	1,376	0.73%
2023/06/28	4	23.16	0	0.00	23.20	4	1,419	0.28%
2023/06/21	0	0.00	1	23.25	23.25	-1	1,496	-0.07%
2023/06/20	3	23.50	0	0.00	23.40	3	1,517	0.20%
2023/06/19	11	23.39	1	23.45	23.45	10	1,579	0.63%
2023/06/16	1	23.55	0	0.00	23.80	1	1,603	0.06%
2023/06/14	0	0.00	5	23.20	23.10	-5	1,935	-0.26%
2023/06/13	6	23.04	5	23.15	23.20	1	1,953	0.05%
2023/06/12	10	23.10	1	23.05	23.05	9	1,983	0.45%
2023/06/07	3	23.40	4	23.36	23.40	-1	2,047	-0.05%
2023/06/02	2	22.85	1	22.95	23.00	1	2,043	0.05%
2023/05/30	6	22.83	1	22.90	22.85	5	2,069	0.24%
2023/05/29	0	0.00	7	22.94	22.85	-7	2,082	-0.34%
2023/05/26	8	22.87	1	22.85	22.80	7	2,086	0.34%
2023/05/25	2	23.40	0	0.00	23.30	2	2,069	0.10%
2023/05/23	3	23.78	0	0.00	23.65	3	2,096	0.14%
2023/05/22	1	23.65	10	23.65	23.70	-9	2,138	-0.42%
2023/05/19	5	23.50	0	0.00	23.50	5	2,161	0.23%
2023/05/18	5	23.75	2	23.50	23.65	3	2,174	0.14%
2023/05/16	4	23.25	0	0.00	23.20	4	2,166	0.18%
2023/05/15	1	23.00	0	0.00	23.00	1	2,162	0.05%
2023/05/12	0	0.00	29	23.58	23.45	-29	2,184	-1.33%
2023/05/11	0	0.00	29	23.58	23.60	-29	2,197	-1.32%
2023/05/10	1	23.80	1	23.90	23.90	0	2,205	0.00%
2023/05/09	3	23.80	0	0.00	23.70	3	2,229	0.13%
2023/05/08	4	24.39	2	24.20	24.25	2	2,244	0.09%
2023/05/05	1	24.35	0	0.00	24.45	1	2,280	0.04%
2023/04/26	1	25.30	0	0.00	25.55	1	2,506	0.04%
2023/04/25	5	25.50	2	25.10	25.10	3	2,540	0.12%
2023/04/24	1	26.10	0	0.00	25.75	1	2,555	0.04%
2023/04/21	2	25.60	0	0.00	25.40	2	2,592	0.08%
2023/04/19	4	26.10	1	25.80	25.85	3	2,716	0.11%
2023/04/17	16	26.04	0	0.00	25.80	16	2,689	0.59%
2023/04/14	0	0.00	1	26.50	26.55	-1	2,642	-0.04%
2023/04/13	0	0.00	2	26.70	26.60	-2	2,636	-0.08%
2023/04/10	0	0.00	2	27.03	26.95	-2	2,662	-0.08%
2023/04/07	0	0.00	47	27.09	27.05	-47	2,666	-1.76%
2023/04/06	2	26.75	1	27.00	26.55	1	2,665	0.04%
2023/03/31	0	0.00	0.5	26.50	26.50	-0.5	2,707	-0.02%
2023/03/30	0	0.00	8	26.40	26.45	-8	2,832	-0.28%
2023/03/29	1	26.50	5	26.50	26.50	-4	2,903	-0.14%
2023/03/28	2	25.95	0	0.00	26.45	2	2,953	0.07%
2023/03/27	17	25.66	1	25.65	25.65	16	2,956	0.54%
2023/03/24	52	25.76	2	25.95	25.75	50	3,050	1.64%
2023/03/23	1	26.10	0	0.00	26.10	1	3,104	0.03%
2023/03/22	5	26.08	6	26.43	26.05	-1	3,135	-0.03%
2023/03/21	2	26.80	39	26.86	26.55	-37	3,134	-1.18%
2023/03/20	30	27.19	17	26.88	26.90	13	3,101	0.42%
2023/03/17	3	26.37	165	26.23	26.30	-162	3,075	-5.27%	大賣/鉅額交易
2023/03/16	5	25.05	2	25.10	24.90	3	2,861	0.10%
2023/03/15	11	24.94	23	25.37	25.10	-12	2,865	-0.42%
2023/03/14	0	0.00	5	25.00	24.85	-5	2,869	-0.17%
2023/03/13	0	0.00	52	24.89	24.90	-52	2,867	-1.81%
2023/03/10	0	0.00	35	24.99	24.80	-35	2,868	-1.22%
2023/03/08	0.5	24.80	20	24.68	24.95	-19.5	3,079	-0.63%
2023/03/07	0	0.00	7	24.91	24.85	-7	3,081	-0.23%
2023/03/06	0	0.00	4	24.90	24.85	-4	3,098	-0.13%
2023/03/03	21	24.30	45	24.37	24.40	-24	3,099	-0.77%
2023/03/02	68	24.63	6	24.69	24.60	62	3,081	2.01%
2023/03/01	5	24.75	0	0.00	24.75	5	3,075	0.16%
2023/02/24	0	0.00	22	25.01	25.10	-22	3,065	-0.72%
2023/02/22	0	0.00	10	25.12	25.20	-10	3,084	-0.32%
2023/02/20	1	25.15	20	25.08	25.10	-19	3,082	-0.62%
2023/02/17	1	24.45	28	24.37	24.40	-27	3,049	-0.89%
2023/02/16	0	0.00	0	24.00	23.95	0	3,063	0.00%
2023/02/15	1	24.30	1	24.20	23.95	0	3,064	0.00%
2023/02/13	1	23.85	16	23.81	23.95	-15	3,074	-0.49%
2023/02/10	1	23.90	22	24.26	23.80	-21	3,078	-0.68%
2023/02/09	0	0.00	1	24.25	24.05	-1	3,059	-0.03%
2023/02/08	1	24.50	1	24.35	24.30	0	3,057	0.00%
2023/02/07	0	0.00	5	24.35	24.40	-5	3,051	-0.16%
2023/02/06	0	24.35	10	24.60	24.60	-10	3,034	-0.33%
2023/02/03	2	24.00	0	0.00	24.35	2	3,004	0.07%
2023/02/02	0	0.00	16	24.24	24.30	-16	2,963	-0.54%
2023/01/31	0	0.00	2	24.20	23.75	-2	2,906	-0.07%
2023/01/30	1	23.80	5	23.70	23.70	-4	2,841	-0.14%
2023/01/17	0	0.00	2	23.50	23.45	-2	2,807	-0.07%
2023/01/16	0	0.00	9	23.43	23.30	-9	2,796	-0.32%
2023/01/13	0	0.00	20	23.33	23.35	-20	2,759	-0.72%
2023/01/12	0	0.00	11	23.16	23.20	-11	2,804	-0.39%
2023/01/11	0	0.00	26	22.97	23.30	-26	2,812	-0.92%
2023/01/10	26	22.79	18.3	23.10	22.85	7.7	2,796	0.27%
2023/01/09	0	0.00	2	22.35	22.40	-2	2,707	-0.07%
2023/01/05	0	0.00	1	22.10	22.10	-1	2,697	-0.04%
2023/01/04	3	22.25	2	22.15	22.05	1	2,705	0.04%
2023/01/03	0	0.00	3	22.20	22.10	-3	2,712	-0.11%
2022/12/30	4	22.21	1	22.25	22.10	3	2,705	0.11%
2022/12/29	2	22.20	2	22.10	22.20	0	2,693	0.00%
2022/12/28	0	0.00	1	22.10	22.10	-1	2,682	-0.04%
2022/12/27	1	22.30	0	0.00	22.20	1	2,646	0.04%
2022/12/26	0	0.00	10	22.33	22.35	-10	2,630	-0.38%
2022/12/23	1	22.10	21	22.15	22.10	-20	2,595	-0.77%
2022/12/22	5	21.75	14	21.91	21.75	-9	2,525	-0.36%
2022/12/21	0	0.00	5	21.20	20.95	-5	2,424	-0.21%
2022/12/20	5	21.15	1	20.95	20.70	4	2,354	0.17%
2022/12/19	23	21.07	5	21.60	21.10	18	2,302	0.78%
2022/12/15	6	22.14	3	22.20	21.75	3	2,152	0.14%
2022/12/14	3	21.73	5	21.90	21.70	-2	2,099	-0.10%
2022/12/13	1.3	21.50	12	21.85	21.40	-10.7	2,046	-0.52%
2022/12/09	1	21.50	2	21.35	21.05	-1	1,987	-0.05%
2022/12/08	11	20.50	0	0.00	20.50	11	1,881	0.58%
2022/12/07	6	20.88	1	20.90	20.75	5	1,869	0.27%
2022/12/06	6	21.38	5	21.29	21.05	1	1,862	0.05%
2022/12/05	12	21.86	0.1	22.00	21.80	11.9	1,835	0.65%
2022/12/02	13	21.97	1	21.90	21.90	12	1,826	0.66%
2022/12/01	21	22.22	2	22.30	22.25	19	1,809	1.05%
2022/11/30	17.6	22.14	13	22.17	22.40	4.6	1,749	0.26%
2022/11/29	0	0.00	1	20.95	20.90	-1	1,582	-0.06%
2022/11/28	0	0.00	59	20.80	20.80	-59	1,595	-3.70%
2022/11/25	20	20.68	10	20.60	20.50	10	1,582	0.63%
2022/11/24	10	20.60	11	20.60	20.55	-1	1,569	-0.06%
2022/11/22	10	20.45	10	20.60	20.45	0	1,584	0.00%
2022/11/21	15	20.43	1	20.50	20.50	14	1,601	0.87%
2022/11/18	50	20.55	10	20.80	20.60	40	1,623	2.46%
2022/11/17	10	20.70	50	20.85	20.80	-40	1,711	-2.34%
2022/11/16	50	20.60	0	0.00	20.60	50	1,726	2.90%
2022/11/15	0	0.00	15	21.02	20.95	-15	1,745	-0.86%
2022/11/14	0	0.00	22	20.95	21.00	-22	1,752	-1.26%
2022/11/09	0	0.00	1	20.60	20.60	-1	1,789	-0.06%
2022/11/02	0	0.00	2	20.65	20.45	-2	1,963	-0.10%
2022/11/01	0	0.00	3	20.60	20.50	-3	2,007	-0.15%
2022/10/31	5	20.30	0	0.00	20.25	5	2,054	0.24%
2022/10/25	5	20.10	0	0.00	20.10	5	2,227	0.22%
2022/10/24	6	20.66	1	21.00	20.60	5	2,234	0.22%
2022/10/21	0	0.00	3	21.32	21.10	-3	2,335	-0.13%
2022/10/20	0	0.00	7	21.34	21.60	-7	2,431	-0.29%
2022/10/19	1	21.00	0	0.00	21.05	1	2,400	0.04%
2022/10/18	0	0.00	14	20.63	21.00	-14	2,409	-0.58%
2022/10/17	0	0.00	10	19.75	20.10	-10	2,454	-0.41%
2022/10/14	0	0.00	18	20.05	19.95	-18	2,503	-0.72%
2022/10/13	11.1	19.63	0	0.00	19.15	11.1	2,579	0.43%
2022/10/12	0	0.00	6	20.08	20.15	-6	2,668	-0.22%
2022/10/11	1	20.00	0	0.00	20.20	1	2,749	0.04%
2022/10/03	5	20.15	0	0.00	20.40	5	2,968	0.17%
2022/09/30	10	20.40	1	20.20	20.55	9	2,985	0.30%
2022/09/29	14	20.13	5.6	20.07	20.15	8.4	3,007	0.28%
2022/09/28	15	20.03	11	19.70	19.70	4	3,026	0.13%
2022/09/27	1	20.50	5	20.60	20.75	-4	2,998	-0.13%
2022/09/26	9	20.92	0	0.00	20.80	9	3,003	0.30%
2022/09/23	7	21.56	1	21.55	21.70	6	3,033	0.20%
2022/09/22	7	21.86	0	0.00	21.95	7	3,058	0.23%
2022/09/21	1	22.20	0	0.00	22.10	1	3,066	0.03%
2022/09/19	1	22.50	11	22.55	22.55	-10	3,056	-0.33%
2022/09/16	0	0.00	2	22.98	22.85	-2	3,080	-0.06%
2022/09/14	0	0.00	3	22.75	23.00	-3	3,120	-0.10%
2022/09/13	0.3	23.20	0	0.00	23.15	0.3	3,142	0.01%
2022/09/08	0	0.00	3	22.28	22.85	-3	3,175	-0.09%
2022/09/07	1	22.15	0	0.00	22.30	1	3,200	0.03%
2022/09/06	6	22.50	0	0.00	22.60	6	3,244	0.18%
2022/09/05	2	22.88	6	22.80	22.80	-4	3,249	-0.12%
2022/09/02	18	23.20	0	0.00	23.05	18	3,277	0.55%
2022/09/01	2	23.43	0	0.00	23.40	2	3,267	0.06%
2022/08/30	0	0.00	10	23.50	23.70	-10	3,290	-0.30%
2022/08/29	13	23.50	2	23.40	23.45	11	3,286	0.33%
2022/08/26	0	0.00	2	24.35	24.15	-2	3,283	-0.06%
2022/08/25	4	24.03	12	23.94	24.15	-8	3,271	-0.24%
2022/08/24	7	24.15	13	24.85	24.00	-6	3,264	-0.18%
2022/08/23	2	23.85	13	23.90	23.65	-11	3,179	-0.35%
2022/08/22	2	24.18	10	24.00	24.10	-8	3,183	-0.25%
2022/08/19	2	23.58	0	0.00	23.85	2	3,164	0.06%
2022/08/18	1	23.45	10	23.50	23.65	-9	3,187	-0.28%
2022/08/17	10	23.45	1	23.50	23.50	9	3,233	0.28%
2022/08/16	7	23.50	6	23.34	23.55	1	3,273	0.03%
2022/08/15	5	23.70	8	23.94	23.65	-3	3,272	-0.09%
2022/08/12	0	0.00	5	23.65	23.70	-5	3,279	-0.15%
2022/08/11	0	0.00	10	23.80	23.80	-10	3,290	-0.30%
2022/08/10	1	23.40	20	23.37	23.40	-19	3,308	-0.57%
2022/08/09	6	21.93	2	22.50	22.65	4	3,300	0.12%
2022/08/08	5	22.00	2	21.90	22.00	3	3,300	0.09%
2022/08/05	13	21.23	0	0.00	21.30	13	3,297	0.39%
2022/08/04	10	21.26	2	20.85	21.25	8	3,337	0.24%
2022/08/03	6	22.11	4	22.18	22.00	2	3,357	0.06%
2022/08/02	21	22.45	3	22.42	22.35	18	3,461	0.52%
2022/08/01	3	22.55	0	0.00	22.75	3	3,702	0.08%
2022/07/29	14	22.98	1	23.05	22.85	13	3,934	0.33%
2022/07/28	3	22.72	0	0.00	22.75	3	3,928	0.08%
2022/07/27	42	24.81	0	0.00	24.80	42	3,814	1.10%
2022/07/22	6	25.22	3	25.65	25.10	3	3,773	0.08%
2022/07/21	2	25.65	0	0.00	25.70	2	3,762	0.05%
2022/07/20	2	25.88	0	0.00	25.85	2	3,744	0.05%
2022/07/19	3	25.25	7	25.91	25.95	-4	3,734	-0.11%
2022/07/18	0	0.00	2	25.30	25.35	-2	3,722	-0.05%
2022/07/15	0	0.00	13	24.79	24.85	-13	3,697	-0.35%
2022/07/14	2	23.75	29	24.35	24.35	-27	3,677	-0.73%
2022/07/13	0	0.00	95	23.82	23.60	-95	3,661	-2.59%
2022/07/12	96	22.90	0	0.00	22.40	96	3,630	2.64%
2022/07/11	2	23.98	0	0.00	23.95	2	3,584	0.06%
2022/07/08	0	0.00	1	24.45	24.25	-1	3,605	-0.03%
2022/07/07	5	23.37	4	24.00	24.10	1	3,651	0.03%
2022/07/06	5	23.70	2	23.80	23.60	3	3,705	0.08%
2022/07/05	0	0.00	7	24.14	24.35	-7	3,743	-0.19%
2022/07/04	5	23.76	6	23.75	23.75	-1	3,766	-0.03%
2022/07/01	32	24.07	10	23.77	23.70	22	3,809	0.58%
2022/06/30	2	24.68	2	24.75	24.75	0	3,803	0.00%
2022/06/29	10	25.40	0	0.00	25.15	10	3,799	0.26%
2022/06/28	2	25.75	0	0.00	25.70	2	3,826	0.05%
2022/06/27	4	25.83	3	25.92	25.95	1	3,883	0.03%
2022/06/24	2	25.10	41	25.31	25.30	-39	3,909	-1.00%
2022/06/23	46	24.37	0	0.00	24.55	46	3,954	1.16%
2022/06/22	3	24.55	0	0.00	24.55	3	4,065	0.07%
2022/06/21	10	25.25	20	25.10	25.25	-10	4,104	-0.24%
2022/06/20	13	24.67	0	0.00	24.60	13	4,131	0.31%
2022/06/17	6	25.68	0	0.00	25.50	6	4,187	0.14%
2022/06/16	3	26.30	0	0.00	25.90	3	4,297	0.07%
2022/06/15	1	26.35	11	26.36	26.55	-10	4,330	-0.23%
2022/06/14	0	0.00	1	25.90	25.80	-1	4,349	-0.02%
2022/06/10	2	26.20	1	26.40	26.30	1	4,424	0.02%
2022/06/09	2	26.38	1	26.35	26.35	1	4,468	0.02%
2022/06/08	1	26.20	0.2	26.35	26.30	0.8	4,600	0.02%
2022/06/07	2	26.10	0	0.00	26.00	2	4,654	0.04%
2022/06/01	1	25.80	1	26.00	25.75	0	5,046	0.00%
2022/05/31	1	25.50	2	25.80	25.50	-1	5,219	-0.02%
2022/05/30	1	25.65	1	25.65	25.75	0	5,806	0.00%
2022/05/27	0	0.00	11	25.49	25.30	-11	6,241	-0.18%
2022/05/26	5	25.39	15	25.49	25.25	-10	6,344	-0.16%
2022/05/25	1	25.10	40	25.65	25.65	-39	6,354	-0.61%
2022/05/24	38	24.94	0	0.00	24.90	38	6,374	0.60%
2022/05/23	22.1	25.51	1	25.70	25.50	21.1	6,346	0.33%
2022/05/20	1	26.15	1	26.30	26.15	0	6,359	0.00%
2022/05/19	4	25.59	0	0.00	26.05	4	6,390	0.06%
2022/05/18	1	25.85	44	26.01	26.00	-43	6,387	-0.67%
2022/05/17	7	25.17	29	25.19	25.35	-22	6,376	-0.35%
2022/05/16	0	0.00	5	24.59	24.65	-5	6,344	-0.08%
2022/05/13	12	23.89	7	23.85	24.00	5	6,361	0.08%
2022/05/12	43	23.47	1	23.40	23.50	42	6,452	0.65%
2022/05/11	4	23.76	1	23.95	23.90	3	6,429	0.05%
2022/05/10	15	24.04	0	0.00	24.45	15	6,381	0.24%
2022/05/09	74	25.38	31	24.70	24.55	43	6,286	0.68%
2022/05/06	82	27.11	1	26.95	27.05	81	6,097	1.33%
2022/05/05	7	29.06	0	0.00	29.00	7	5,944	0.12%
2022/05/04	8.2	28.86	0	0.00	28.85	8.2	5,999	0.14%
2022/05/03	2	28.65	2	28.65	28.75	0	6,064	0.00%
2022/04/29	3	29.22	1	28.95	28.95	2	6,120	0.03%
2022/04/28	5	28.98	63	28.83	28.95	-58	6,169	-0.94%
2022/04/27	45	27.72	0	0.00	27.70	45	6,091	0.74%
2022/04/26	19	28.57	0	0.00	28.40	19	6,176	0.31%
2022/04/25	24	28.79	0	0.00	28.75	24	6,183	0.39%
2022/04/22	5	29.59	18	29.72	29.85	-13	6,157	-0.21%
2022/04/21	1	29.10	7	29.26	29.45	-6	6,161	-0.10%
2022/04/20	8	28.78	1	28.50	28.65	7	6,124	0.11%
2022/04/19	2	28.55	4	28.80	28.75	-2	6,147	-0.03%
2022/04/18	7	28.44	0	0.00	28.40	7	6,317	0.11%
2022/04/15	2	29.00	12	29.00	28.95	-10	6,379	-0.16%
2022/04/14	2	29.00	16	28.98	28.95	-14	6,809	-0.21%
2022/04/13	13	28.68	51	28.75	28.80	-38	6,888	-0.55%
2022/04/12	5	27.93	0	0.00	27.80	5	6,890	0.07%
2022/04/11	80	28.35	1	28.45	28.30	79	6,869	1.15%
2022/04/07	25	29.43	1	29.20	29.05	24	6,870	0.35%
2022/04/06	60	29.65	1	29.95	29.65	59	6,909	0.85%
2022/04/01	8	30.00	0	0.00	30.00	8	6,930	0.12%
2022/03/31	0	0.00	11	30.24	30.10	-11	6,932	-0.16%
2022/03/30	2	29.95	13	30.09	30.00	-11	6,948	-0.16%
2022/03/29	4	29.95	10.2	29.91	29.85	-6.2	6,917	-0.09%
2022/03/28	79	29.82	1.6	30.20	30.20	77.4	6,913	1.12%
2022/03/25	16	30.46	91	30.56	30.40	-75	6,893	-1.09%
2022/03/24	28	30.18	3	30.25	30.20	25	6,796	0.37%
2022/03/23	2	30.15	18	30.19	30.20	-16	6,799	-0.24%
2022/03/22	2	30.13	1	30.25	30.20	1	6,782	0.01%
2022/03/21	9	29.97	20	29.86	29.95	-11	6,717	-0.16%
2022/03/18	0	0.00	4	29.25	29.00	-4	6,681	-0.06%
2022/03/17	0	0.00	24	28.68	28.90	-24	6,660	-0.36%
2022/03/16	23	28.11	11	28.43	28.20	12	6,651	0.18%
2022/03/15	4	28.40	0	0.00	28.40	4	6,657	0.06%
2022/03/14	7	28.80	1	28.80	28.85	6	6,692	0.09%
2022/03/11	6	28.86	18	28.94	28.55	-12	6,705	-0.18%
2022/03/10	4	28.63	7	28.73	28.50	-3	6,602	-0.05%
2022/03/09	16	27.99	9	27.92	28.00	7	6,603	0.11%
2022/03/08	77	28.55	26	28.17	28.05	51	6,583	0.77%
2022/03/07	7	30.02	9	30.10	29.65	-2	6,537	-0.03%
2022/03/04	44	30.66	46	30.57	30.50	-2	6,564	-0.03%
2022/03/03	90.5	31.58	19	31.56	31.45	71.5	6,548	1.09%
2022/03/02	30.2	30.10	102.1	30.89	31.05	-72	6,038	-1.19%	大賣/
2022/03/01	0.1	29.65	18	29.47	29.70	-17.9	5,686	-0.31%
2022/02/25	1	28.55	0	0.00	28.40	1	5,692	0.02%
2022/02/24	21	28.77	7	28.58	28.45	14	5,737	0.24%
2022/02/23	3.1	29.33	6	29.29	29.30	-2.9	5,798	-0.05%
2022/02/22	30	29.49	2.2	29.96	29.10	27.8	5,841	0.48%
2022/02/21	6	29.77	10	29.60	29.75	-4	5,842	-0.07%
2022/02/18	2	29.03	2.7	29.21	29.35	-0.7	5,858	-0.01%
2022/02/16	19	28.92	26	29.01	29.00	-7	6,077	-0.12%
2022/02/15	2	28.93	1	29.15	29.00	1	6,105	0.02%
2022/02/14	14	29.39	7	29.64	29.20	7	6,166	0.11%
2022/02/11	12	29.40	2	29.48	29.20	10	6,342	0.16%
2022/02/10	7.2	29.45	7	29.54	29.45	0.2	6,355	0.00%
2022/02/09	0	0.00	5	29.29	29.45	-5	6,392	-0.08%
2022/02/08	0	0.00	2	29.10	29.20	-2	6,392	-0.03%
2022/02/07	12	28.18	28	28.39	28.75	-16	6,372	-0.25%
2022/01/26	2	27.35	78	27.64	27.55	-76	6,377	-1.19%
2022/01/25	61	27.22	0	0.00	27.20	61	6,429	0.95%
2022/01/24	1	27.50	1	28.05	27.85	0	6,458	0.00%
2022/01/21	29	28.18	2.2	28.31	28.10	26.8	6,530	0.41%
2022/01/20	3	28.70	2	28.78	28.60	1	6,595	0.02%
2022/01/19	15	29.08	9	29.30	28.65	6	6,694	0.09%
2022/01/18	5	28.87	4	29.04	28.70	1	6,689	0.01%
2022/01/17	22	28.50	21	28.70	28.90	1	6,772	0.01%
2022/01/14	12	28.69	4	29.13	28.75	8	6,950	0.12%
2022/01/13	1.1	29.37	26	29.49	29.35	-24.9	7,102	-0.35%
2022/01/12	34	29.10	3	29.07	29.10	31	7,191	0.43%
2022/01/11	39	29.63	13	29.56	29.30	26	7,293	0.36%
2022/01/10	29	30.26	68	30.16	30.20	-39	7,483	-0.52%
2022/01/07	104	31.46	85	31.67	30.80	19	7,688	0.25%	大買/
2022/01/06	23	30.23	1	30.20	30.25	22	7,697	0.29%
2022/01/05	78	30.62	0	0.00	30.60	78	8,095	0.96%
2022/01/04	15	30.90	9	30.94	30.85	6	8,689	0.07%
2022/01/03	10	31.35	0	0.00	31.20	10	9,127	0.11%
2021/12/30	8	31.63	0	0.00	31.55	8	9,556	0.08%
2021/12/29	6	31.80	3	31.53	31.90	3	10,138	0.03%
2021/12/28	5	31.30	3	31.30	31.35	2	10,712	0.02%
2021/12/27	1	31.20	2	31.23	31.00	-1	11,127	-0.01%
2021/12/24	4	31.34	10	31.55	31.20	-6	11,950	-0.05%
2021/12/23	8	31.14	1	31.25	31.25	7	12,855	0.05%
2021/12/22	7.1	31.19	0	0.00	31.05	7.1	14,973	0.05%
2021/12/21	1	30.70	0	0.00	31.05	1	16,225	0.01%
2021/12/20	0	0.00	4	31.10	31.00	-4	17,505	-0.02%
2021/12/17	2	30.80	1	31.00	30.80	1	18,740	0.01%
2021/12/16	5	30.98	5	30.85	30.90	0	19,854	0.00%
2021/12/15	3	31.00	3	30.95	31.05	0	20,506	0.00%
2021/12/14	30	31.25	11	31.18	31.10	19	21,861	0.09%
2021/12/13	9	31.56	0	0.00	31.45	9	23,383	0.04%
2021/12/10	4	31.61	1	31.80	31.50	3	23,910	0.01%
2021/12/09	6	32.14	1	32.20	32.05	5	24,007	0.02%
2021/12/08	13	32.49	6	32.58	32.45	7	24,107	0.03%
2021/12/07	4	32.05	0	0.00	32.10	4	24,142	0.02%
2021/12/06	14	31.63	1	31.65	31.65	13	24,095	0.05%
2021/12/03	3	31.88	11	31.92	31.85	-8	24,149	-0.03%
2021/12/02	20	31.33	2	31.50	31.35	18	24,161	0.07%
2021/12/01	4	31.76	54	31.29	31.95	-50	24,094	-0.21%
2021/11/30	55	31.40	0	0.00	31.40	55	24,052	0.23%
2021/11/29	12	31.66	0	0.00	31.90	12	23,964	0.05%
2021/11/26	5	33.30	25	33.39	33.40	-20	23,829	-0.08%
2021/11/25	1	33.15	2	33.10	33.05	-1	23,805	0.00%
2021/11/24	10	32.99	164	33.27	33.55	-154	23,765	-0.65%	大賣/鉅額交易
2021/11/23	16	32.60	4	32.36	32.35	12	23,794	0.05%
2021/11/22	15	32.47	0	0.00	32.70	15	23,762	0.06%
2021/11/19	7	33.06	0	0.00	33.00	7	23,672	0.03%
2021/11/18	56	33.00	1	33.05	33.00	55	23,677	0.23%
2021/11/17	5	33.17	53	33.35	33.35	-48	23,672	-0.20%
2021/11/16	153	33.21	14	33.25	33.00	139	23,674	0.59%	大買/鉅額交易
2021/11/15	64.4	34.15	22	34.09	33.95	42.4	23,540	0.18%
2021/11/12	0	0.00	1	34.80	34.80	-1	23,513	0.00%
2021/11/11	7	34.90	0	0.00	34.70	7	23,516	0.03%
2021/11/10	32	35.42	16	35.89	35.35	16	23,511	0.07%
2021/11/09	0	0.00	1	34.50	34.55	-1	23,255	0.00%
2021/11/08	3	34.63	3	34.40	34.35	0	23,225	0.00%
2021/11/05	3	34.17	0	0.00	34.20	3	23,213	0.01%
2021/11/04	5	34.15	2	34.00	34.00	3	23,204	0.01%
2021/11/03	8	34.47	7	34.21	34.40	1	23,181	0.00%
2021/11/02	21	34.05	18	34.21	33.75	3	23,168	0.01%
2021/11/01	8	34.44	5	34.67	34.45	3	23,137	0.01%
2021/10/29	14	34.28	7	34.51	34.40	7	23,112	0.03%
2021/10/28	37	34.71	5	34.74	34.60	32	23,013	0.14%
2021/10/27	13	35.25	62	35.49	35.40	-49	22,954	-0.21%
2021/10/26	69	35.45	8	35.58	35.40	61	22,876	0.27%
2021/10/25	6	36.14	9	36.29	36.25	-3	22,792	-0.01%
2021/10/22	171.5	36.41	14.6	36.06	36.00	156.9	22,749	0.69%	大買/鉅額交易
2021/10/21	7.6	37.54	39	37.84	37.45	-31.4	22,630	-0.14%
2021/10/20	22	37.11	12	37.05	37.00	10	22,522	0.04%
2021/10/19	43	37.17	2	37.23	37.35	41	22,571	0.18%
2021/10/18	13	37.72	44.6	38.01	37.80	-31.6	22,550	-0.14%
2021/10/15	43	36.04	149	36.43	36.85	-106	22,358	-0.47%	大賣/鉅額交易
2021/10/14	61	36.32	44	35.92	35.90	17	22,261	0.08%
2021/10/13	30.1	38.29	48.1	38.88	37.70	-18	21,920	-0.08%
2021/10/12	41	38.91	53	39.04	38.00	-12	21,540	-0.06%
2021/10/08	197	38.53	24.1	38.55	38.70	172.9	21,009	0.82%	大買/鉅額交易
2021/10/07	16	37.73	76	38.13	38.60	-60	20,791	-0.29%
2021/10/06	77	37.42	43	37.70	37.05	34	20,704	0.16%
2021/10/05	56	36.32	116	36.66	37.80	-60	20,263	-0.30%	大賣/
2021/10/04	71.5	36.48	40	36.46	35.75	31.5	19,806	0.16%
2021/10/01	101	37.88	124	37.46	36.85	-23	19,614	-0.12%	大買/大賣/
2021/09/30	123	38.89	81	38.29	37.70	42	19,341	0.22%	大買/
2021/09/29	221	41.04	208	40.92	39.90	13	18,976	0.07%	大買/大賣/
2021/09/28	71.2	40.17	220	40.82	41.20	-148.9	17,900	-0.83%	大賣/鉅額交易
2021/09/27	197	39.91	115	40.22	39.70	82	20,273	0.40%	大買/大賣/
2021/09/24	83	38.75	74.5	38.96	38.95	8.5	20,095	0.04%
2021/09/23	111	37.31	77	37.40	37.90	34	19,214	0.18%	大買/
2021/09/22	92	36.13	139	35.97	36.45	-47	18,579	-0.25%	大賣/
2021/09/17	93	36.46	110	36.35	35.65	-17	18,086	-0.09%	大賣/
2021/09/16	72.1	36.63	259.5	36.07	37.15	-187.4	16,909	-1.11%	大賣/鉅額交易
2021/09/15	59	34.48	57	35.43	34.00	2	15,636	0.01%
2021/09/14	25	33.52	0	0.00	34.00	25	15,398	0.16%
2021/09/13	4.1	33.47	103	34.13	34.00	-98.9	15,526	-0.64%	大賣/
2021/09/10	10	32.85	76	32.92	33.10	-66	15,655	-0.42%
2021/09/09	0	0.00	20	31.95	32.00	-20	15,754	-0.13%
2021/09/08	54	31.75	4	32.23	31.60	50	15,992	0.31%
2021/09/07	1	32.50	51	32.37	32.95	-50	16,689	-0.30%
2021/09/06	10	31.85	0	0.00	31.80	10	16,738	0.06%
2021/09/03	3	32.35	22	32.59	32.35	-19	16,864	-0.11%
2021/09/02	46	32.15	5.4	32.19	32.00	40.6	17,089	0.24%
2021/09/01	21.3	32.65	12	32.71	32.65	9.3	17,361	0.05%
2021/08/31	27	32.80	57	32.95	32.95	-30	17,576	-0.17%
2021/08/30	0	0.00	23	32.73	32.55	-23	17,926	-0.13%
2021/08/27	17	32.42	52	32.59	32.75	-35	18,213	-0.19%
2021/08/26	1	31.95	14	31.63	31.70	-13	19,025	-0.07%
2021/08/25	11.1	31.38	0	0.00	31.35	11.1	20,738	0.05%
2021/08/24	11	31.19	1	31.45	31.15	10	21,035	0.05%
2021/08/23	0	0.00	43	30.80	30.85	-43	21,719	-0.20%
2021/08/20	54	30.03	9	29.97	30.05	45	22,028	0.20%
2021/08/19	26	30.60	24	30.60	30.55	2	22,234	0.01%
2021/08/18	2	29.78	44	30.75	31.25	-42	22,947	-0.18%
2021/08/17	26	30.26	55	31.01	30.15	-29	23,073	-0.13%
2021/08/16	100	30.62	8	30.68	30.50	92	23,202	0.40%
2021/08/13	62	32.23	10	32.17	32.10	52	23,247	0.22%
2021/08/12	0	0.00	54	33.21	33.30	-54	23,400	-0.23%
2021/08/11	34	32.46	0	0.00	32.50	34	23,721	0.14%
2021/08/10	63	33.20	4	33.50	33.25	59	23,915	0.25%
2021/08/09	13.2	33.72	8	33.75	33.70	5.2	24,186	0.02%
2021/08/06	3	34.23	22	34.28	33.85	-19	24,524	-0.08%
2021/08/05	11	33.71	11	33.79	33.70	0	24,927	0.00%
2021/08/04	21	34.15	21	34.00	34.00	0	25,165	0.00%
2021/08/03	1	33.75	4	33.51	33.50	-3	25,522	-0.01%
2021/08/02	0	0.00	11	33.20	33.75	-11	25,844	-0.04%
2021/07/30	22	33.00	1	33.35	32.75	21	26,439	0.08%
2021/07/29	40.5	32.91	0	0.00	32.75	40.5	26,948	0.15%
2021/07/28	7	32.03	42	32.13	32.10	-35	27,428	-0.13%
2021/07/27	3	32.78	0	0.00	32.65	3	28,122	0.01%
2021/07/26	80	34.40	65	34.60	34.25	15	29,395	0.05%
2021/07/23	40.1	34.37	80	34.54	34.95	-39.9	30,292	-0.13%
2021/07/22	20	33.90	8	33.90	33.55	12	30,733	0.04%
2021/07/21	126	34.48	18	34.10	33.90	108	31,155	0.35%	大買/鉅額交易
2021/07/20	35.1	35.16	4	35.31	34.80	31.1	31,290	0.10%
2021/07/19	19	36.32	59	35.87	36.50	-40	31,526	-0.13%
2021/07/16	10	36.08	15	35.95	36.10	-5	32,416	-0.02%
2021/07/15	10	35.53	5	35.56	36.25	5	33,050	0.02%
2021/07/14	22	34.90	20	34.92	35.05	2	34,334	0.01%
2021/07/13	48	35.35	29	35.35	35.00	19	34,887	0.05%
2021/07/12	28	36.92	32	36.66	36.55	-4	35,710	-0.01%
2021/07/09	27.1	37.12	51	37.31	37.00	-23.9	36,360	-0.07%
2021/07/08	28	37.48	28	37.63	37.45	0	36,740	0.00%
2021/07/07	82.2	38.11	32	37.76	37.70	50.2	37,114	0.14%
2021/07/06	119	39.57	95	39.45	39.60	24	36,992	0.06%	大買/
2021/07/05	95	39.62	112.4	39.70	39.10	-17.4	36,582	-0.05%	大賣/
2021/07/02	237.1	41.67	209.5	42.49	38.00	27.6	35,624	0.08%	大買/大賣/
2021/07/01	42	39.79	280	40.49	40.80	-238	32,131	-0.74%	大賣/鉅額交易
2021/06/30	10	36.52	24	36.66	37.10	-14	31,205	-0.04%
2021/06/29	47	36.84	43.4	37.29	36.30	3.6	30,938	0.01%
2021/06/28	3.4	36.27	20	36.37	36.40	-16.6	30,515	-0.05%
2021/06/25	32.5	36.40	25	36.24	35.90	7.5	30,451	0.02%
2021/06/24	43	35.62	39	36.02	36.30	4	30,419	0.01%
2021/06/23	26.5	35.38	37	35.71	35.55	-10.5	30,216	-0.03%
2021/06/22	71.5	34.90	44	35.07	35.00	27.5	29,952	0.09%
2021/06/21	45	34.33	35	34.24	34.10	10	29,728	0.03%
2021/06/18	30.2	35.95	11	35.97	35.80	19.2	29,486	0.06%
2021/06/17	29	36.58	30.1	36.77	36.85	-1.1	29,354	0.00%
2021/06/16	82.7	37.28	54	37.41	36.30	28.7	29,221	0.10%
2021/06/15	19	35.57	8	35.49	35.85	11	28,506	0.04%
2021/06/11	6	35.78	22	35.35	35.75	-16	28,550	-0.06%
2021/06/10	46	35.34	14	35.53	35.95	32	28,699	0.11%
2021/06/09	20.1	36.70	10	36.98	36.25	10.1	28,751	0.04%
2021/06/08	36	37.55	40.6	37.69	37.20	-4.6	28,929	-0.02%
2021/06/07	41	37.67	28.5	37.81	38.15	12.5	29,315	0.04%
2021/06/04	27	38.47	13	38.57	38.25	14	29,199	0.05%
2021/06/03	147	39.03	124.7	39.29	39.00	22.3	29,262	0.08%	大買/大賣/
2021/06/02	178.7	39.06	182.1	38.68	37.70	-3.4	28,922	-0.01%	大買/大賣/
2021/06/01	27.4	36.13	66	35.91	36.50	-38.6	27,258	-0.14%
2021/05/31	77.6	36.65	57	36.75	36.30	20.6	27,050	0.08%
2021/05/28	9.1	34.26	23	34.31	34.20	-14	26,387	-0.05%
2021/05/27	41	33.31	52	33.46	33.05	-11	26,125	-0.04%
2021/05/26	106.5	34.03	65	34.27	33.70	41.5	25,938	0.16%	大買/
2021/05/25	0	0.00	25	33.72	34.45	-25	25,343	-0.10%
2021/05/24	39	31.64	7.1	32.05	31.35	32	25,296	0.13%
2021/05/21	6.5	31.09	42	31.14	31.55	-35.5	25,265	-0.14%
2021/05/20	31	30.79	14	31.12	30.40	17	25,212	0.07%
2021/05/19	50.6	31.29	87.2	31.48	31.60	-36.6	25,136	-0.15%
2021/05/18	11.2	30.50	72.2	29.70	30.90	-61	24,986	-0.24%
2021/05/17	117	28.66	12	28.81	28.10	105	24,875	0.42%	大買/鉅額交易
2021/05/14	41	30.92	60	31.40	31.20	-19	24,620	-0.08%
2021/05/13	43.6	29.15	68	29.14	29.80	-24.4	24,303	-0.10%
2021/05/12	69.4	31.34	69	31.67	30.50	0.4	23,917	0.00%
2021/05/11	79.9	33.82	207	34.32	33.85	-127.1	23,736	-0.54%	大賣/鉅額交易
2021/05/10	52	36.12	109	36.14	36.25	-57	23,436	-0.24%	大賣/
2021/05/07	103.2	36.46	55	36.45	36.10	48.2	23,217	0.21%	大買/
2021/05/06	186	37.24	141	37.31	37.00	45	22,688	0.20%	大買/大賣/
2021/05/05	132.1	36.01	108	36.56	35.90	24.1	22,513	0.11%	大買/大賣/
2021/05/04	111.1	36.28	78	37.31	35.10	33.1	22,098	0.15%	大買/
2021/05/03	213	40.17	87	40.67	39.00	126	21,523	0.59%	大買/鉅額交易
2021/04/29	88	39.38	150.5	39.51	41.35	-62.5	20,315	-0.31%	大賣/
2021/04/28	108	37.66	112	37.98	37.60	-4	19,398	-0.02%	大買/大賣/
2021/04/27	99.1	36.31	33.2	36.44	37.15	65.9	19,018	0.35%
2021/04/26	33	36.86	16	36.93	37.40	17	18,623	0.09%
2021/04/23	26.2	35.39	96	35.53	36.05	-69.8	18,461	-0.38%
2021/04/22	211	38.14	135	38.57	36.40	76	18,361	0.41%	大買/大賣/
2021/04/21	73	37.54	45	37.40	37.20	28	17,484	0.16%
2021/04/20	149	37.44	176.9	37.42	37.15	-27.9	16,836	-0.17%	大買/大賣/
2021/04/19	38	37.30	81.3	37.89	38.75	-43.3	15,642	-0.28%
2021/04/16	132.3	34.42	123.1	34.38	35.25	9.2	14,910	0.06%	大買/大賣/
2021/04/15	49.3	31.68	40.1	31.68	32.05	9.2	13,874	0.07%
2021/04/14	69	29.64	74	30.05	29.15	-5	13,338	-0.04%
2021/04/13	63	29.40	143.2	28.93	28.80	-80.2	12,951	-0.62%	大賣/
2021/04/12	50	28.61	40.1	28.60	28.75	9.9	12,421	0.08%
2021/04/09	10	26.16	2	25.98	26.15	8	12,234	0.07%
2021/04/08	2	25.55	2	25.65	25.65	0	12,313	0.00%
2021/04/07	19	25.81	3	25.85	25.85	16	12,564	0.13%
2021/04/06	42	26.38	35.1	26.44	26.40	6.9	12,562	0.06%
2021/04/01	1	25.35	4	25.56	25.60	-3	12,538	-0.02%
2021/03/31	7	25.17	24	25.42	25.50	-17	12,650	-0.13%
2021/03/30	6	25.00	30	25.10	25.20	-24	12,840	-0.19%
2021/03/29	10	24.90	12	24.82	24.95	-2	13,816	-0.01%
2021/03/26	26	24.32	73	24.22	24.65	-47	15,252	-0.31%
2021/03/25	17	24.13	0	0.00	24.00	17	15,354	0.11%
2021/03/24	0	0.00	21	23.99	24.10	-21	15,359	-0.14%
2021/03/23	30	23.92	0	0.00	23.80	30	15,387	0.19%
2021/03/22	12	24.17	21.4	24.00	24.15	-9.4	15,412	-0.06%
2021/03/19	37	23.73	15	23.85	23.95	22	15,544	0.14%
2021/03/18	6	24.28	14.2	24.29	24.20	-8.2	15,626	-0.05%
2021/03/17	22	24.27	17	24.36	24.15	5	15,673	0.03%
2021/03/16	123	24.94	120	24.84	24.60	3	15,624	0.02%	大買/大賣/
2021/03/15	38	25.28	168.1	25.48	25.80	-130.1	15,413	-0.84%	大賣/鉅額交易
2021/03/12	61	25.21	25.9	24.70	25.30	35.1	15,193	0.23%
2021/03/11	76.1	24.28	180	24.20	24.45	-103.9	15,074	-0.69%	大賣/鉅額交易
2021/03/10	10	23.17	60	23.08	23.30	-50	14,761	-0.34%
2021/03/09	176.4	22.76	54	22.90	22.70	122.4	14,550	0.84%	大買/鉅額交易
2021/03/08	204	23.38	86	23.10	23.25	118	14,315	0.82%	大買/鉅額交易
2021/03/05	15	21.94	0	0.00	21.70	15	13,831	0.11%
2021/03/04	10	21.98	1	22.15	22.25	9	13,912	0.06%
2021/03/03	10	22.01	3	21.92	22.15	7	14,011	0.05%
2021/03/02	27	21.97	7	21.85	21.65	20	14,023	0.14%
2021/02/26	51	22.04	2	22.18	22.15	49	14,132	0.35%
2021/02/25	4	22.05	60	22.24	22.30	-56	14,487	-0.39%
2021/02/24	40	22.20	30	22.10	21.65	10	14,774	0.07%
2021/02/23	11	22.31	66	22.33	22.25	-55	14,872	-0.37%
2021/02/22	12	21.86	68	21.95	21.90	-56	14,791	-0.38%
2021/02/19	17	21.79	26	21.68	21.90	-9	14,809	-0.06%
2021/02/18	21	21.78	8	22.06	21.75	13	14,865	0.09%
2021/02/17	33	21.49	6	21.28	21.50	27	15,052	0.18%
2021/02/05	6	20.74	2	20.75	20.70	4	15,126	0.03%
2021/02/04	11	20.91	2	21.00	20.80	9	15,431	0.06%
2021/02/03	7	20.91	28	21.07	21.05	-21	15,936	-0.13%
2021/02/02	4	20.79	6	20.93	20.95	-2	16,066	-0.01%
2021/02/01	31	20.25	16	20.22	20.40	15	16,283	0.09%
2021/01/29	8	20.13	8	20.23	20.10	0	16,551	0.00%
2021/01/28	1	20.55	11	20.72	20.65	-10	16,527	-0.06%
2021/01/27	5	20.74	44	20.78	20.60	-39	16,551	-0.24%
2021/01/26	12	19.72	9	19.61	19.75	3	16,437	0.02%
2021/01/25	21.3	19.83	45.4	19.77	20.15	-24.1	16,467	-0.15%
2021/01/22	20	18.99	25	18.95	19.30	-5	16,400	-0.03%
2021/01/21	29	18.68	24	18.73	18.70	5	16,443	0.03%
2021/01/20	64	18.92	35.2	18.92	18.65	28.8	16,679	0.17%
2021/01/19	17	19.89	96.2	19.75	19.70	-79.2	16,937	-0.47%
2021/01/18	17	19.97	7.5	20.04	20.00	9.5	17,350	0.05%
2021/01/15	46	20.35	69	20.55	20.70	-23	17,316	-0.13%
2021/01/14	17	21.22	5	21.27	21.20	12	17,192	0.07%
2021/01/13	9.4	21.66	19	21.67	21.70	-9.6	17,145	-0.06%
2021/01/12	56.2	21.64	37	21.72	21.50	19.2	17,124	0.11%
2021/01/11	39	22.58	63.2	22.58	22.35	-24.2	16,962	-0.14%
2021/01/08	78.3	22.36	79	22.30	22.25	-0.7	17,133	0.00%
2021/01/07	119.7	22.72	118.2	22.70	22.60	1.5	17,083	0.01%	大買/大賣/
2021/01/06	134.7	22.29	139	22.25	22.05	-4.3	16,947	-0.03%	大買/大賣/
2021/01/05	35.4	22.66	22.3	22.75	22.70	13.1	17,181	0.08%
2021/01/04	71.2	22.89	96	23.01	22.95	-24.8	17,103	-0.15%
2020/12/31	66.5	22.34	74	22.56	22.60	-7.5	16,890	-0.04%
2020/12/30	65.8	22.29	29	22.39	22.15	36.8	16,704	0.22%
2020/12/29	20	21.90	41	21.92	21.95	-21	16,457	-0.13%
2020/12/28	29.7	21.94	2	21.90	22.00	27.7	16,379	0.17%
2020/12/25	85.3	21.87	29	21.94	21.90	56.3	16,215	0.35%
2020/12/24	54.9	21.74	17	21.81	21.90	37.9	16,067	0.24%
2020/12/23	261	22.31	135	21.68	21.00	126	15,843	0.80%	大買/大賣/鉅額交易
2020/12/22	147.5	22.21	166.1	22.49	21.45	-18.7	15,000	-0.12%	大買/大賣/
2020/12/21	47.6	20.66	110	20.81	20.75	-62.4	13,652	-0.46%	大賣/
2020/12/18	49	20.26	44	20.29	20.30	5	13,650	0.04%
2020/12/17	23	20.41	11	20.40	20.40	12	13,776	0.09%
2020/12/16	21.3	20.62	3	20.75	20.65	18.3	13,962	0.13%
2020/12/15	76.7	20.62	82	20.68	20.55	-5.3	14,724	-0.04%
2020/12/14	9.3	20.62	28	20.80	20.65	-18.7	16,035	-0.12%
2020/12/11	15.6	20.13	46	20.23	20.25	-30.4	15,971	-0.19%
2020/12/10	107.2	20.55	109	20.53	20.40	-1.8	16,052	-0.01%	大買/大賣/
2020/12/09	29.3	20.36	2.4	20.39	20.45	26.9	16,208	0.17%
2020/12/08	2.9	20.57	31	20.47	20.50	-28.1	16,748	-0.17%
2020/12/07	71	20.90	81	20.69	20.65	-10.1	17,595	-0.06%
2020/12/04	101.7	20.54	28	20.42	20.65	73.7	18,007	0.41%	大買/
2020/12/03	4	19.90	2	19.88	19.85	2	18,221	0.01%
2020/12/02	37	19.87	53	19.85	19.75	-16	18,883	-0.08%
2020/12/01	32.7	20.02	6	20.15	20.20	26.7	18,815	0.14%
2020/11/30	23.4	20.19	40	20.18	19.90	-16.6	18,901	-0.09%
2020/11/27	83	20.00	75	20.03	19.85	8	18,820	0.04%
2020/11/26	41.4	20.10	6.2	20.20	20.20	35.2	18,621	0.19%
2020/11/25	60.7	20.20	102	20.13	20.10	-41.3	18,576	-0.22%	大賣/
2020/11/24	191	20.25	174	20.34	20.20	17	18,379	0.09%	大買/大賣/
2020/11/23	101.6	20.36	71	20.44	20.90	30.6	17,947	0.17%	大買/
2020/11/20	30.3	19.66	22	19.63	19.80	8.3	17,494	0.05%
2020/11/19	21	19.15	15	19.05	19.00	6	17,286	0.03%
2020/11/18	25	18.98	63	19.23	19.00	-38	17,220	-0.22%
2020/11/17	64	18.95	28	18.79	19.10	36	17,149	0.21%
2020/11/16	70	18.88	45	18.68	18.70	25	17,023	0.15%
2020/11/13	47	19.26	8	19.46	19.25	39	16,657	0.23%
2020/11/12	41	20.00	85	19.89	19.60	-44	16,513	-0.27%
2020/11/11	60	19.68	75	20.12	20.00	-15	16,366	-0.09%
2020/11/10	56	19.27	7	19.09	19.10	49	15,820	0.31%
2020/11/09	16	18.99	44	19.06	19.10	-28	15,591	-0.18%
2020/11/06	76	18.64	38.3	18.80	19.00	37.7	15,226	0.25%
2020/11/05	0	0.00	12	18.32	18.30	-12	14,840	-0.08%
2020/11/04	44	18.49	17	18.27	18.10	27	14,739	0.18%
2020/11/03	4	18.50	38	18.48	18.60	-34	14,574	-0.23%
2020/11/02	12	17.90	9	17.91	17.95	3	14,306	0.02%
2020/10/30	10	17.96	6	17.92	17.65	4	14,143	0.03%
2020/10/29	7	17.97	31.4	17.95	17.95	-24.4	13,990	-0.17%
2020/10/28	20	18.12	23	18.33	18.20	-3	13,767	-0.02%
2020/10/27	37	18.45	43	18.42	18.50	-6	13,405	-0.04%
2020/10/26	44	17.92	58.3	17.91	17.95	-14.3	12,908	-0.11%
2020/10/23	21	17.18	4	17.25	17.15	17	12,334	0.14%
2020/10/22	25	16.95	7	17.04	17.15	18	12,219	0.15%
2020/10/21	0	0.00	2	16.75	16.85	-2	12,048	-0.02%
2020/10/20	9	16.68	9	16.80	16.60	0	11,987	0.00%
2020/10/19	2	16.50	0	0.00	16.60	2	11,907	0.02%
2020/10/16	23	16.58	19	16.61	16.45	4	11,877	0.03%
2020/10/15	9	16.56	1	16.55	16.65	8	11,639	0.07%
2020/10/14	7	16.32	16	16.41	16.40	-9	11,511	-0.08%
2020/10/13	21	16.44	16	16.69	16.25	5	11,336	0.04%
2020/10/12	9	16.17	7	16.14	16.20	2	10,910	0.02%
2020/10/08	0	0.00	2	16.35	16.35	-2	10,878	-0.02%
2020/10/07	3	16.42	1	16.45	16.45	2	10,815	0.02%
2020/10/06	4	16.39	1	16.45	16.50	3	10,738	0.03%
2020/10/05	4	15.73	17	16.14	16.25	-13	10,644	-0.12%
2020/09/30	5	15.70	3	15.65	15.70	2	10,605	0.02%
2020/09/29	2	15.85	0	0.00	15.85	2	10,589	0.02%
2020/09/28	5	15.96	10	15.95	16.00	-5	10,516	-0.05%
2020/09/25	18	15.70	38	15.97	15.60	-20	10,431	-0.19%
2020/09/24	17	16.06	11	16.20	16.00	6	10,168	0.06%
2020/09/23	12	16.40	1	16.45	16.25	11	9,913	0.11%
2020/09/22	6	16.98	5	16.87	17.00	1	9,673	0.01%
2020/09/21	13	17.49	0	0.00	17.10	13	9,469	0.14%
2020/09/18	69	17.52	35	17.62	17.50	34	9,205	0.37%
2020/09/17	4	17.51	35	17.63	17.55	-31	8,368	-0.37%
2020/09/16	26	15.89	13	15.86	16.20	13	6,853	0.19%
2020/09/15	4	15.93	34	15.86	16.25	-30	6,847	-0.44%
2020/09/14	18.1	16.02	13.6	16.11	15.90	4.5	6,652	0.07%
2020/09/11	80	16.85	48	16.96	16.20	32	6,375	0.50%
2020/09/10	63.1	16.84	70	16.93	17.20	-6.9	5,752	-0.12%
2020/09/09	19	15.98	26.1	16.09	16.15	-7.1	4,808	-0.15%
2020/09/08	27.1	15.22	36	15.17	15.30	-9	4,004	-0.22%
2020/09/07	13	15.18	15	15.25	15.25	-2	3,496	-0.06%
2020/09/04	2	13.78	16	13.90	13.90	-14	2,763	-0.51%
2020/09/03	0	0.00	5	13.70	13.80	-5	2,682	-0.19%
2020/08/31	3	13.12	1	13.15	13.00	2	2,447	0.08%
2020/08/25	2	13.05	3	12.98	12.95	-1	2,440	-0.04%
2020/08/18	0	0.00	6	12.95	13.10	-6	2,292	-0.26%
2020/08/17	4	13.16	3	12.98	13.35	1	2,223	0.04%
2020/08/14	2	12.45	0	0.00	12.45	2	2,021	0.10%
2020/08/11	0	0.00	1	12.20	12.20	-1	2,127	-0.05%
2020/08/10	0	0.00	2	12.10	12.20	-2	2,124	-0.09%
2020/08/07	1.1	12.00	0	0.00	11.95	1.1	2,110	0.05%
2020/08/06	1	11.75	0	0.00	11.80	1	2,097	0.05%
2020/08/05	5	11.53	0	0.00	11.55	5	2,107	0.24%
2020/08/03	12	11.44	0	0.00	11.40	12	2,134	0.56%
2020/07/30	2	11.40	0	0.00	11.45	2	2,188	0.09%
2020/07/27	0	0.00	20	11.45	11.45	-20	2,272	-0.88%
2020/07/24	2	11.85	0	0.00	11.80	2	2,258	0.09%
2020/07/23	0	0.00	4	12.10	12.10	-4	2,251	-0.18%
2020/07/22	0	0.00	1	12.55	12.55	-1	2,282	-0.04%
2020/07/15	0	0.00	0.2	12.65	12.65	-0.2	2,366	-0.01%
2020/07/13	0	0.00	1	12.45	12.50	-1	2,390	-0.04%
2020/07/08	0	0.00	0	12.50	12.50	0	2,413	0.00%
2020/07/07	0	0.00	1	12.35	12.45	-1	2,404	-0.04%
2020/07/06	0	0.00	1	12.45	12.40	-1	2,404	-0.04%
2020/07/01	0	0.00	1	12.30	12.25	-1	2,481	-0.04%
2020/06/30	1	12.35	10	12.20	12.30	-9	2,485	-0.36%
2020/06/29	0	0.00	6	12.27	12.20	-6	2,509	-0.24%
2020/06/24	0	0.00	1	12.45	12.45	-1	2,518	-0.04%
2020/06/23	3	12.67	4	12.46	12.45	-1	2,545	-0.04%
2020/06/22	29	12.71	2	12.95	12.60	27	2,547	1.06%
2020/06/17	2	12.08	0	0.00	12.05	2	2,586	0.08%
2020/06/15	5	11.79	0	0.00	11.70	5	2,706	0.18%
2020/06/12	0	0.00	1	11.65	11.80	-1	2,709	-0.04%
2020/06/11	13	12.30	0	0.00	12.10	13	2,687	0.48%
2020/06/09	10	12.50	12	12.59	12.60	-2	2,721	-0.07%
2020/06/08	1	12.45	0	0.00	12.50	1	2,713	0.04%
2020/06/05	1	12.40	1	12.35	12.35	0	2,686	0.00%
2020/06/03	0.9	12.20	6	12.18	12.30	-5.1	2,663	-0.19%
2020/06/01	4	12.05	1	12.00	12.05	3	2,646	0.11%
2020/05/28	0	0.00	5	12.10	12.00	-5	2,590	-0.19%
2020/05/26	2	12.10	1	12.00	11.95	1	2,603	0.04%
2020/05/25	5	11.80	0	0.00	11.90	5	2,594	0.19%
2020/05/22	2	11.90	0	0.00	11.90	2	2,597	0.08%
2020/05/20	6	12.12	76	12.13	12.20	-70	2,554	-2.74%
2020/05/19	1	12.35	2	12.30	12.40	-1	2,509	-0.04%
2020/05/15	7	11.81	1	11.85	11.85	6	2,397	0.25%
2020/05/14	2	11.90	0	0.00	11.85	2	2,390	0.08%
2020/05/11	3	12.15	45	12.10	12.15	-42	2,353	-1.78%
2020/05/07	0	0.00	5	12.15	12.25	-5	2,322	-0.22%
2020/05/06	1	12.20	1	12.35	12.25	0	2,309	0.00%
2020/05/05	5	12.20	0	0.00	12.20	5	2,280	0.22%
2020/05/04	0	0.00	20	12.05	12.15	-20	2,268	-0.88%
2020/04/30	37	12.33	0	0.00	12.45	37	2,244	1.65%
2020/04/29	10	12.15	0	0.00	12.10	10	2,217	0.45%
2020/04/28	10	11.95	0	0.00	11.95	10	2,210	0.45%
2020/04/24	5	11.98	0	0.00	11.80	5	2,197	0.23%
2020/04/23	71	11.78	6	11.79	11.80	65	2,168	3.00%
2020/04/21	0	0.00	50	11.10	10.85	-50	2,070	-2.41%
2020/04/20	50	11.40	0	0.00	11.40	50	2,023	2.47%
2020/04/17	0	0.00	25	11.49	11.45	-25	2,022	-1.24%
2020/04/16	0.1	11.35	20	11.30	11.30	-19.9	1,987	-1.00%
2020/04/15	0	0.00	1	11.40	11.45	-1	1,974	-0.05%
2020/04/14	5	11.20	5	11.30	11.30	0	1,957	0.00%
2020/04/13	0	0.00	1	11.10	11.10	-1	1,947	-0.05%
2020/04/10	6	10.90	0	0.00	10.95	6	1,922	0.31%
2020/04/09	2	10.65	0	0.00	10.75	2	1,925	0.10%
2020/04/08	0	0.00	2	10.50	10.65	-2	1,908	-0.10%
2020/04/07	8	10.26	5	10.30	10.30	3	1,874	0.16%
2020/04/06	5	10.05	0	0.00	10.00	5	1,846	0.27%
2020/03/31	4	10.01	2	9.98	10.05	2	1,818	0.11%
2020/03/30	5	9.85	2	9.92	9.93	3	1,816	0.17%
2020/03/27	0	0.00	3	9.67	9.70	-3	1,795	-0.17%
2020/03/26	1	9.43	0	0.00	9.55	1	1,782	0.06%
2020/03/25	0	0.00	6	9.70	9.70	-6	1,788	-0.34%
2020/03/24	0	0.00	4	8.84	8.90	-4	1,767	-0.23%
2020/03/23	2	8.25	0	0.00	8.25	2	1,763	0.11%
2020/03/20	25.9	8.68	0	0.00	8.73	25.9	1,761	1.47%
2020/03/16	6	10.10	0	0.00	10.00	6	1,754	0.34%
2020/03/13	7	9.99	5	9.93	10.45	2	1,793	0.11%
2020/03/12	7	11.04	24	11.25	10.75	-17	1,721	-0.99%
2020/03/11	3	11.65	0	0.00	11.50	3	1,676	0.18%
2020/03/06	16	12.14	0	0.00	12.10	16	1,595	1.00%
2020/02/05	0	0.00	1	12.30	12.35	-1	2,088	-0.05%
2020/02/04	1	12.30	2	12.30	12.45	-1	2,136	-0.05%
2020/02/03	0	0.00	7	11.99	12.30	-7	2,168	-0.32%
2020/01/31	8	12.48	0	0.00	12.55	8	2,162	0.37%
2020/01/30	3	12.80	0	0.00	12.55	3	2,176	0.14%
2020/01/17	0	0.00	2	13.65	13.70	-2	2,155	-0.09%
2020/01/13	5	13.75	0	0.00	13.80	5	2,154	0.23%
2020/01/09	0	0.00	0	13.80	13.85	0	2,182	0.00%
2020/01/08	1	13.80	0	0.00	13.70	1	2,182	0.05%
2020/01/07	2	13.98	0	0.00	14.00	2	2,160	0.09%
2020/01/06	0	0.00	1	14.10	14.10	-1	2,146	-0.05%
2020/01/03	1	13.95	0	0.00	14.05	1	2,119	0.05%
2019/12/23	0	0.00	0.2	13.95	13.95	-0.2	2,102	-0.01%
2019/12/20	0	0.00	31	14.15	14.20	-31	2,100	-1.48%
2019/12/18	1	14.55	8	14.55	14.50	-7	2,049	-0.34%
2019/12/17	1	14.25	36	14.37	14.50	-35	2,011	-1.74%
2019/12/12	2	14.20	2	14.10	14.05	0	1,941	0.00%
2019/11/26	0	0.00	1	13.45	13.50	-1	2,134	-0.05%
2019/11/20	0	0.00	2	13.45	13.60	-2	2,232	-0.09%
2019/11/15	2.2	13.50	0	0.00	13.60	2.2	2,246	0.10%
2019/11/13	0	0.00	0.1	13.60	13.65	-0.1	2,259	-0.01%
2019/11/12	0	0.00	2	13.73	13.75	-2	2,274	-0.09%
2019/11/11	5	13.64	3	13.95	13.55	2	2,256	0.09%
2019/11/08	3	13.93	2	14.00	14.00	1	2,220	0.05%
2019/11/07	0	0.00	5.1	14.00	14.25	-5.1	2,168	-0.23%
2019/11/06	1	13.90	0	0.00	14.00	1	2,083	0.05%
2019/11/05	2	13.95	1	13.80	13.90	1	2,008	0.05%
2019/11/04	2	13.65	110	13.90	13.90	-108	1,954	-5.53%	大賣/鉅額交易
2019/11/01	1	13.35	1	13.60	13.60	0	1,857	0.00%
2019/10/30	3	13.30	0	0.00	13.25	3	1,781	0.17%
2019/10/29	0	0.00	4	13.10	13.20	-4	1,765	-0.23%
2019/10/23	0	0.00	0.3	12.75	12.75	-0.3	1,708	-0.01%
2019/10/18	2	12.88	0	0.00	12.55	2	1,739	0.11%
2019/10/17	0	0.00	1	12.95	13.05	-1	1,708	-0.06%
2019/10/03	0	0.00	5	12.65	12.75	-5	1,698	-0.29%
2019/10/02	0	0.00	5	12.80	12.80	-5	1,701	-0.29%
2019/10/01	0	0.00	0.1	12.85	12.85	-0.1	1,705	-0.01%
2019/09/26	0	13.15	0	0.00	13.25	0	1,678	0.00%
2019/09/23	0	0.00	1	13.15	13.10	-1	1,643	-0.06%
2019/09/20	1	13.05	1	13.10	13.15	0	1,630	0.00%
2019/09/18	21	13.16	1	13.25	13.20	20	1,597	1.25%
2019/09/17	85	13.51	0	0.00	13.45	85	1,555	5.47%
2019/09/16	28	13.74	16.2	13.55	13.55	11.8	1,520	0.78%
2019/09/10	2	12.90	0	0.00	12.95	2	1,255	0.16%
2019/09/09	0	0.00	2	12.88	12.90	-2	1,246	-0.16%
2019/09/06	10	12.85	6	12.95	12.80	4	1,234	0.32%
2019/09/05	4	13.06	0	0.00	13.05	4	1,186	0.34%
2019/08/23	0.1	12.50	0.6	12.50	12.60	-0.5	970	-0.06%
2019/08/21	0	0.00	6	12.30	12.25	-6	972	-0.62%
2019/08/19	0	0.00	11.8	12.26	12.35	-11.8	933	-1.27%
2019/08/16	0	0.00	1	12.00	12.05	-1	872	-0.11%
2019/08/15	0	0.00	1	11.80	11.80	-1	853	-0.12%
2019/08/08	1	11.65	0	0.00	11.70	1	836	0.12%
2019/08/01	3	11.90	0	0.00	11.95	3	825	0.36%
2019/07/31	2	12.00	0	0.00	11.95	2	819	0.24%
2019/07/24	5	12.10	0	0.00	12.05	5	795	0.63%
2019/07/12	0	0.00	10.4	12.05	12.05	-10.4	777	-1.34%
2019/07/11	0	0.00	1	12.00	12.05	-1	787	-0.13%
2019/07/05	5	12.15	0	0.00	12.15	5	805	0.62%
2019/06/21	6	11.85	0	0.00	11.65	6	789	0.76%
2019/06/19	6	11.80	0	0.00	11.80	6	772	0.78%
2019/06/10	3	11.70	0	0.00	11.70	3	819	0.37%
2019/06/06	0	0.00	0.1	11.80	11.80	-0.1	813	-0.01%
2019/06/05	15	11.85	6.3	11.85	11.90	8.7	826	1.05%
2019/06/04	5	11.85	0	0.00	11.85	5	823	0.61%
2019/05/29	13	12.10	0	0.00	12.00	13	828	1.57%
2019/05/20	0	0.00	19	11.70	11.80	-19	798	-2.38%
2019/05/15	0	0.00	0.2	11.75	11.75	-0.2	825	-0.03%
2019/05/13	3	11.65	0	0.00	11.60	3	863	0.35%
2019/05/06	6	11.80	0	0.00	11.75	6	841	0.71%
2019/04/23	1	11.90	0	0.00	11.95	1	814	0.12%
2019/04/22	0	11.95	0	0.00	11.95	0	809	0.00%
2019/04/19	3	11.90	0	0.00	11.95	3	805	0.37%
2019/04/18	5	11.90	0	0.00	11.85	5	807	0.62%
2019/04/09	0	0.00	30	11.93	12.00	-30	763	-3.93%
2019/04/01	3	12.00	0	0.00	12.00	3	750	0.40%
2019/03/28	0.2	11.95	0	0.00	12.00	0.2	742	0.03%
2019/03/22	16	12.07	0	0.00	12.10	16	749	2.13%
2019/03/20	5	12.05	0	0.00	12.05	5	733	0.68%
2019/03/18	0	12.10	17	12.02	12.10	-17	723	-2.35%
2019/03/11	10	12.15	0	0.00	12.10	10	749	1.33%
2019/03/07	3	12.20	6	12.20	12.20	-3	799	-0.38%
2019/03/04	10	12.25	0	0.00	12.25	10	799	1.25%
2019/02/25	5	12.35	0	0.00	12.30	5	771	0.65%
2019/02/22	1	12.35	0	0.00	12.35	1	774	0.13%
2019/02/21	0	0.00	31	12.45	12.35	-31	769	-4.03%
2019/02/18	0	12.20	0	0.00	12.20	0	784	0.01%
2019/02/14	5	12.45	0	0.00	12.35	5	769	0.65%
2019/02/13	0	0.00	3	12.35	12.40	-3	753	-0.40%
2019/02/12	1	11.95	0	0.00	11.95	1	721	0.14%
2019/02/11	1	11.85	0	0.00	11.85	1	721	0.14%
2019/01/30	0	0.00	21	11.90	11.90	-21	711	-2.95%
2019/01/29	1	11.85	0	0.00	11.90	1	739	0.14%
2019/01/21	0	0.00	1	11.95	11.95	-1	745	-0.13%
2019/01/18	1	11.85	0	0.00	11.95	1	748	0.13%
2019/01/16	2	11.80	0	0.00	11.80	2	767	0.26%
2019/01/15	0	0.00	0.1	11.80	11.75	-0.1	771	-0.01%
2019/01/03	0	0.00	0.1	11.75	11.65	-0.1	853	-0.01%
2018/12/14	31.1	12.20	0	0.00	12.20	31.1	956	3.24%
2018/12/03	2	12.20	0	0.00	12.30	2	949	0.21%
2018/11/23	0	0.00	17	12.50	12.55	-17	879	-1.93%
2018/11/20	0	0.00	2	12.80	12.75	-2	875	-0.23%
2018/11/14	0	0.00	5	12.60	12.45	-5	851	-0.59%
2018/11/13	10	12.50	5	12.50	12.60	5	852	0.59%
2018/11/06	0	0.00	1	12.65	12.50	-1	846	-0.12%
2018/11/01	2	11.80	0	0.00	11.85	2	820	0.24%
2018/10/29	0	0.00	1	11.55	11.55	-1	809	-0.12%
2018/10/25	1	11.60	6	11.65	11.65	-5	805	-0.62%
2018/10/17	6	12.50	0	0.00	12.40	6	773	0.78%
2018/10/15	2.6	12.39	0	0.00	12.40	2.6	763	0.34%
2018/10/11	5.7	12.61	0	0.00	12.40	5.7	744	0.77%
2018/10/03	0	0.00	3	13.95	14.00	-3	668	-0.45%
2018/10/02	2	14.15	0	0.00	14.00	2	663	0.30%
2018/09/26	0	0.00	1	14.10	14.20	-1	664	-0.15%
2018/09/25	5	14.14	0	0.00	14.10	5	667	0.75%
2018/09/21	3	13.97	2	14.00	14.00	1	635	0.16%
2018/09/17	0	0.00	10	13.70	13.70	-10	634	-1.58%
2018/09/14	0	0.00	0.1	13.80	13.75	-0.1	637	-0.02%
2018/09/06	1	13.75	0	0.00	13.70	1	659	0.15%
2018/09/05	0	0.00	0.7	13.70	13.75	-0.7	656	-0.11%
2018/08/28	0	0.00	0.2	13.80	13.85	-0.2	728	-0.03%
2018/08/23	0	0.00	5	13.70	13.80	-5	756	-0.66%
2018/08/17	0	0.00	3	13.70	13.75	-3	760	-0.39%
2018/08/10	0	0.00	3	13.90	13.80	-3	881	-0.34%
2018/08/02	0	0.00	0	13.80	13.80	0	933	0.00%
2018/07/27	0.2	13.75	0	0.00	13.75	0.2	947	0.02%
2018/07/26	3	13.75	0	0.00	13.80	3	946	0.32%
2018/07/25	0	0.00	2	14.05	14.05	-2	940	-0.22%
2018/07/16	0	0.00	2	14.00	14.00	-2	950	-0.21%
2018/07/09	0	0.00	1	13.85	13.80	-1	1,007	-0.10%
2018/07/06	6	13.65	0	0.00	13.65	6	1,064	0.56%
2018/07/04	0.9	13.95	0	0.00	14.00	0.9	1,060	0.08%
2018/06/22	6	14.37	6	14.45	14.30	0	1,065	0.00%
2018/06/13	2	14.80	2	14.85	14.75	0	1,057	0.00%
2018/06/12	3	14.70	2	14.85	14.80	1	1,072	0.09%
2018/06/11	2	14.70	0	0.00	14.65	2	1,068	0.19%
2018/06/08	0	0.00	2	14.85	14.80	-2	1,088	-0.18%
2018/06/05	2	14.75	0	0.00	14.65	2	1,104	0.18%
2018/06/04	2	14.90	2	14.83	14.90	0	1,102	0.00%
2018/05/31	0	0.00	0.3	14.70	14.85	-0.3	1,097	-0.03%
2018/05/30	0	0.00	3	14.65	14.65	-3	1,092	-0.27%
2018/05/28	0	0.00	6	14.75	14.70	-6	1,099	-0.55%
2018/05/25	2	15.00	0	0.00	14.85	2	1,129	0.18%
2018/05/22	1	15.10	0	0.00	15.00	1	1,138	0.09%
2018/05/21	1	15.15	0	0.00	15.10	1	1,147	0.09%
2018/05/18	0	0.00	2	15.05	15.15	-2	1,158	-0.17%
2018/05/17	0	0.00	0	14.65	14.70	0	1,079	0.00%
2018/05/15	0	0.00	2	14.60	14.60	-2	1,118	-0.18%
2018/05/11	0	0.00	1	14.75	14.80	-1	1,195	-0.08%
2018/05/08	1	14.60	0	0.00	14.65	1	1,201	0.08%
2018/05/03	0	0.00	1	14.50	14.50	-1	1,252	-0.08%
2018/04/17	1	14.55	0	0.00	14.55	1	1,645	0.06%
2018/04/13	13	14.95	0	0.00	14.85	13	1,861	0.70%
2018/04/12	0	0.00	1	14.75	14.90	-1	1,897	-0.05%
2018/04/11	0	0.00	1	14.60	14.70	-1	1,869	-0.05%
2018/04/09	0.8	14.55	0	0.00	14.55	0.8	2,002	0.04%
2018/04/03	3	14.42	0	0.00	14.55	3	2,062	0.15%
2018/03/31	4	14.55	0	0.00	14.55	4	2,302	0.17%
2018/03/30	1	14.60	0	0.00	14.60	1	2,442	0.04%
2018/03/28	1	14.55	0	0.00	14.60	1	2,519	0.04%
2018/03/27	0	0.00	1	14.70	14.55	-1	2,568	-0.04%
2018/03/26	1	14.45	0	0.00	14.55	1	2,619	0.04%
2018/03/23	6	14.55	0	0.00	14.60	6	2,683	0.22%
2018/03/22	3	14.80	0	0.00	14.80	3	2,691	0.11%
2018/03/21	15	14.88	0	0.00	14.80	15	2,733	0.55%
2018/03/19	0	0.00	1	15.00	14.90	-1	3,024	-0.03%
2018/03/16	0.6	14.90	0	0.00	14.85	0.6	3,054	0.02%
2018/03/15	3	14.93	0	0.00	14.90	3	3,072	0.10%
2018/03/14	1	15.15	0	0.00	15.10	1	3,114	0.03%
2018/03/13	0	0.00	2	15.25	15.30	-2	3,139	-0.06%
2018/03/09	1	14.95	0	0.00	15.00	1	3,253	0.03%
2018/03/08	0.4	14.85	10	14.85	14.85	-9.6	3,337	-0.29%
2018/03/01	5	15.14	0	0.00	15.20	5	3,576	0.14%
2018/02/12	1	14.55	0	0.00	14.60	1	3,608	0.03%
2018/02/08	4	14.60	6.2	14.56	14.70	-2.2	3,598	-0.06%
2018/02/06	0	0.00	23	14.66	14.55	-23	3,611	-0.64%
2018/02/05	3	15.10	1	15.20	15.30	2	3,632	0.06%
2018/02/01	2	15.50	0	0.00	15.50	2	3,699	0.05%
2018/01/30	3	15.65	0	0.00	15.60	3	3,701	0.08%
2018/01/29	5.7	15.84	0	0.00	15.75	5.7	3,750	0.15%
2018/01/25	3	15.90	3.1	15.90	15.90	-0.1	3,725	0.00%
2018/01/24	0	0.00	1	15.75	15.80	-1	3,705	-0.03%
2018/01/23	9	15.56	0	0.00	15.65	9	3,685	0.24%
2018/01/22	2	15.70	0	0.00	15.85	2	3,632	0.06%
2018/01/19	8	16.03	10	16.00	15.90	-2	3,588	-0.06%
2018/01/16	2	16.28	5	16.25	16.30	-3	3,500	-0.09%
2018/01/10	2	16.80	6	16.83	16.70	-4	3,365	-0.12%
2018/01/09	0	0.00	4	16.53	16.55	-4	3,197	-0.13%
2018/01/08	0	0.00	7	16.46	16.50	-7	3,156	-0.22%
2018/01/05	1	16.45	0	0.00	16.45	1	3,110	0.03%
2018/01/03	2	16.20	6	16.34	16.30	-4	3,047	-0.13%
2018/01/02	8	16.45	0	0.00	16.50	8	2,973	0.27%