台玻 (1802)-台新-三民券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
19.50
漲跌
▲1.45
漲幅
+8.03%
成交量
64,869張
產業
上市玻璃類股
1183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

台玻 (1802)籌碼相關－台新-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-三民券商分點個股進出
台新-三民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
2024/11/21	61	19.37	79	19.42	19.50	-18	12,200	-0.15%
2024/11/20	10	17.90	1	18.30	18.05	9	11,147	0.08%
2024/11/18	10	18.25	2	18.55	18.15	8	11,091	0.07%
2024/11/15	0	0.00	8	18.60	18.25	-8	11,075	-0.07%
2024/11/14	12	18.06	0	0.00	17.90	12	11,010	0.11%
2024/11/13	5	18.50	6	18.20	18.25	-1	10,940	-0.01%
2024/11/12	7	18.44	0	0.00	18.40	7	10,899	0.06%
2024/11/11	3	18.98	8	18.96	18.95	-5	10,783	-0.05%
2024/11/08	2	19.98	4	20.23	19.40	-2	10,745	-0.02%
2024/11/07	1	19.60	17	19.48	19.75	-16	10,449	-0.15%
2024/11/06	0	0.00	5	19.45	19.45	-5	10,348	-0.05%
2024/11/05	1	19.20	0	0.00	19.60	1	10,258	0.01%
2024/11/04	2	19.38	0	0.00	19.50	2	10,239	0.02%
2024/11/01	6	19.39	5.4	19.16	19.65	0.6	10,381	0.01%
2024/10/30	4	19.38	2	19.45	19.45	2	10,270	0.02%
2024/10/29	20	19.74	221	19.90	19.85	-201	10,051	-2.00%	大賣/鉅額交易
2024/10/28	23	19.79	82	19.70	19.85	-59	9,347	-0.63%
2024/10/25	5	18.16	0	0.00	18.60	5	8,335	0.06%
2024/10/24	8	19.24	5	19.76	18.40	3	8,163	0.04%
2024/10/23	0	0.00	2.1	18.52	18.45	-2.1	7,529	-0.03%
2024/10/22	8	18.44	24	18.41	18.35	-16	7,369	-0.22%
2024/10/21	16	18.28	75	18.56	18.70	-59	7,359	-0.80%
2024/10/18	2	17.25	0	0.00	17.40	2	7,235	0.03%
2024/10/17	0	0.00	6	17.90	17.60	-6	7,277	-0.08%
2024/10/16	81	17.62	8	17.84	17.75	73	7,214	1.01%
2024/10/15	0	0.00	0.2	16.90	16.80	-0.2	6,969	0.00%
2024/10/14	34	16.65	1	16.60	16.70	33	6,947	0.47%
2024/10/11	2	16.95	1	17.00	16.85	1	6,949	0.01%
2024/10/09	25	17.55	0	0.00	17.30	25	6,981	0.36%
2024/10/08	4	18.24	42	18.17	18.00	-38	6,954	-0.55%
2024/10/07	28.3	19.23	4	18.91	18.95	24.3	6,828	0.36%
2024/10/04	13	19.28	31	19.27	19.10	-18	6,796	-0.26%
2024/10/01	15.1	18.79	26	18.49	18.75	-10.9	6,391	-0.17%
2024/09/30	13	18.61	40.5	18.74	18.70	-27.5	5,973	-0.46%
2024/09/27	5.5	16.77	3	17.75	17.75	2.5	5,164	0.05%
2024/09/25	0	0.00	4	16.20	16.20	-4	4,891	-0.08%
2024/09/23	1	15.95	0	0.00	15.95	1	5,250	0.02%
2024/09/20	0	0.00	20	16.08	16.15	-20	5,391	-0.37%
2024/09/19	10	15.95	11	16.05	16.05	-1	5,448	-0.02%
2024/09/09	0	0.00	50	15.25	15.30	-50	8,751	-0.57%
2024/09/05	12	15.50	2	15.55	15.35	10	9,018	0.11%
2024/09/04	4	15.33	0	0.00	15.25	4	9,297	0.04%
2024/08/28	1	16.35	0	0.00	16.35	1	11,774	0.01%
2024/08/26	0	0.00	17	16.40	16.50	-17	12,257	-0.14%
2024/08/23	1	15.80	0	0.00	15.85	1	12,348	0.01%
2024/08/22	1	16.00	0	0.00	16.05	1	12,397	0.01%
2024/08/19	0	0.00	3	16.12	15.95	-3	12,717	-0.02%
2024/08/15	10	16.00	0	0.00	16.00	10	12,716	0.08%
2024/08/14	0	0.00	2	16.10	16.25	-2	12,718	-0.02%
2024/08/08	3	15.83	2	16.10	15.95	1	12,674	0.01%
2024/08/07	3	16.10	5	16.11	16.10	-2	12,655	-0.02%
2024/08/06	2	14.78	1	15.05	15.40	1	12,612	0.01%
2024/08/05	28.5	15.70	0	0.00	15.65	28.5	12,472	0.23%
2024/07/31	0	0.00	3	17.50	17.45	-3	12,186	-0.02%
2024/07/30	2	17.40	1	17.45	17.40	1	12,188	0.01%
2024/07/29	0	0.00	3	17.75	17.35	-3	12,143	-0.02%
2024/07/26	0	0.00	1	17.45	17.70	-1	12,107	-0.01%
2024/07/22	2	17.15	0	0.00	17.50	2	12,080	0.02%
2024/07/19	14	18.09	3	18.10	18.05	11	11,962	0.09%
2024/07/18	5	18.75	13	18.80	18.70	-8	11,755	-0.07%
2024/07/17	6	18.85	1	19.05	18.90	5	11,665	0.04%
2024/07/16	0	0.00	1	19.00	18.85	-1	11,655	-0.01%
2024/07/12	0	0.00	1	19.35	19.15	-1	11,675	-0.01%
2024/07/10	80	19.00	17	19.14	19.00	63	11,577	0.54%
2024/07/09	10	18.75	0	0.00	18.60	10	11,475	0.09%
2024/07/08	13	19.31	0	0.00	18.95	13	11,398	0.11%
2024/07/05	6	19.28	5	18.94	19.35	1	11,188	0.01%
2024/07/04	5	18.61	0	0.00	18.60	5	10,894	0.05%
2024/07/03	1	18.60	2	18.70	18.60	-1	10,870	-0.01%
2024/07/01	4	19.10	4.5	19.01	18.95	-0.5	10,836	0.00%
2024/06/28	5	19.26	21	19.40	19.35	-16	10,718	-0.15%
2024/06/27	6	19.13	1	19.15	18.90	5	10,555	0.05%
2024/06/26	12	18.84	1	19.15	18.80	11	10,357	0.11%
2024/06/25	3	19.10	5	19.28	19.25	-2	10,241	-0.02%
2024/06/24	1	19.30	1	19.45	19.35	0	10,148	0.00%
2024/06/21	5	19.67	0	0.00	19.60	5	9,994	0.05%
2024/06/20	3	19.88	1	20.10	19.75	2	9,783	0.02%
2024/06/19	29	19.74	2	19.78	19.90	27	9,531	0.28%
2024/06/18	112	20.30	20	20.18	19.90	92	9,046	1.02%	大買/
2024/06/17	41	20.18	91	20.11	20.25	-50	8,104	-0.62%
2024/06/14	21	19.01	28	19.05	19.00	-7	7,101	-0.10%
2024/06/13	14	18.27	1	18.30	18.30	13	6,852	0.19%
2024/06/12	5	18.56	20	18.45	18.60	-15	6,779	-0.22%
2024/06/11	12	18.90	3	18.88	18.90	9	6,656	0.14%
2024/06/07	14	19.48	4	19.40	19.35	10	6,453	0.15%
2024/06/06	50	18.97	41	19.24	19.40	9	6,065	0.15%
2024/06/05	2	18.98	20	19.07	18.90	-18	5,723	-0.31%
2024/06/04	59.5	19.42	39	19.14	18.85	20.5	5,378	0.38%
2024/06/03	36	18.68	49	18.88	19.05	-13	4,556	-0.29%
2024/05/31	13	18.05	11	17.97	18.15	2	3,960	0.05%
2024/05/30	25	17.91	112	17.90	17.95	-87	3,651	-2.38%	大賣/
2024/05/29	0	0.00	12	17.48	17.40	-12	3,477	-0.35%
2024/05/27	28	17.06	0	0.00	17.05	28	3,236	0.87%
2024/05/24	20	17.20	0	0.00	17.20	20	3,217	0.62%
2024/05/23	7	17.60	13	17.19	17.65	-6	3,152	-0.19%
2024/05/22	0	0.00	2	17.15	17.10	-2	2,926	-0.07%
2024/05/21	10	17.03	0	0.00	17.05	10	2,930	0.34%
2024/05/17	1	17.10	0	0.00	17.20	1	2,897	0.03%
2024/05/15	1	17.15	0	0.00	17.15	1	2,957	0.03%
2024/05/14	20	17.05	2	17.15	17.10	18	2,955	0.61%
2024/05/13	10	17.05	0	0.00	17.10	10	2,964	0.34%
2024/05/10	2	17.05	0	0.00	17.20	2	2,958	0.07%
2024/05/08	5	17.00	1	17.00	16.95	4	2,954	0.14%
2024/05/07	5	17.10	0	0.00	17.05	5	2,963	0.17%
2024/05/06	0	0.00	5	17.25	17.20	-5	2,953	-0.17%
2024/05/02	5	17.05	0	0.00	17.15	5	2,936	0.17%
2024/04/30	1	17.20	0	0.00	17.15	1	2,938	0.03%
2024/04/29	3	17.25	0	0.00	17.40	3	2,943	0.10%
2024/04/26	5	17.00	0	0.00	17.00	5	2,907	0.17%
2024/04/25	18	16.99	0	0.00	16.95	18	2,912	0.62%
2024/04/23	0	0.00	2	16.85	17.00	-2	3,013	-0.07%
2024/04/22	0	0.00	15	17.00	16.95	-15	3,049	-0.49%
2024/04/19	16	16.53	10	16.63	16.60	6	3,000	0.20%
2024/04/18	1	16.80	0	0.00	17.05	1	2,920	0.03%
2024/04/17	2	16.95	0	0.00	16.90	2	2,918	0.07%
2024/04/16	16	16.91	3	17.10	16.75	13	2,976	0.44%
2024/04/15	4	17.28	0	0.00	17.20	4	2,914	0.14%
2024/04/11	1	17.40	0	0.00	17.25	1	2,903	0.03%
2024/04/09	4	17.63	2	17.55	17.60	2	3,003	0.07%
2024/04/08	0	0.00	2	17.55	17.40	-2	3,043	-0.07%
2024/04/03	23	17.26	3	17.50	17.20	20	3,017	0.66%
2024/03/28	5	17.15	2	17.25	17.15	3	2,915	0.10%
2024/03/25	1	17.35	1	17.30	17.45	0	2,934	0.00%
2024/03/22	0	0.00	2	17.45	17.40	-2	2,969	-0.07%
2024/03/21	0	0.00	2	17.30	17.50	-2	3,005	-0.07%
2024/03/20	2	17.15	0	0.00	17.25	2	3,274	0.06%
2024/03/19	2	17.20	1	17.20	17.20	1	3,292	0.03%
2024/03/18	1	17.00	7	17.30	17.40	-6	3,291	-0.18%
2024/03/15	6	16.95	0	0.00	16.95	6	3,262	0.18%
2024/03/14	14	17.34	0	0.00	17.40	14	3,177	0.44%
2024/03/13	2	17.50	0	0.00	17.55	2	3,158	0.06%
2024/03/12	14	17.85	4	18.00	17.90	10	3,104	0.32%
2024/03/11	10	17.80	0	0.00	17.85	10	3,101	0.32%
2024/03/08	0	0.00	1	17.75	17.80	-1	3,125	-0.03%
2024/03/07	2	18.05	0	0.00	18.00	2	3,160	0.06%
2024/03/06	0	0.00	1	18.15	18.15	-1	3,134	-0.03%
2024/03/05	12	17.99	0	0.00	17.90	12	3,117	0.38%
2024/03/04	2	17.95	6	17.95	18.00	-4	3,148	-0.13%
2024/03/01	0	0.00	10	18.10	18.05	-10	3,196	-0.31%
2024/02/27	0	0.00	3	18.15	18.05	-3	3,241	-0.09%
2024/02/26	2	18.15	0	0.00	18.20	2	3,275	0.06%
2024/02/20	0	0.00	8	18.71	18.65	-8	3,396	-0.24%
2024/02/19	5	18.72	2	18.55	18.80	3	3,433	0.09%
2024/02/16	13	18.36	0	0.00	18.40	13	3,496	0.37%
2024/02/15	6	17.90	20	17.85	18.10	-14	3,485	-0.40%
2024/02/05	1	17.75	0	0.00	17.80	1	3,476	0.03%
2024/02/02	1	18.05	1	18.05	18.05	0	3,476	0.00%
2024/02/01	3	18.17	1	18.15	18.20	2	3,508	0.06%
2024/01/29	0	0.00	2	18.40	18.45	-2	3,753	-0.05%
2024/01/26	0	0.00	5	18.30	18.35	-5	3,804	-0.13%
2024/01/24	0	0.00	1	18.20	18.25	-1	3,860	-0.03%
2024/01/23	1	17.95	0	0.00	18.15	1	3,893	0.03%
2024/01/22	5	17.90	3	17.85	17.95	2	3,915	0.05%
2024/01/19	2	17.90	3	17.85	17.85	-1	3,993	-0.03%
2024/01/18	12	17.80	1	17.70	17.80	11	4,026	0.27%
2024/01/17	15	17.75	0	0.00	17.65	15	4,041	0.37%
2024/01/16	1	18.10	0	0.00	18.05	1	4,011	0.02%
2024/01/12	10	18.35	6	18.35	18.35	4	4,075	0.10%
2024/01/11	2	18.30	0	0.00	18.35	2	4,115	0.05%
2024/01/10	8	18.45	20	18.50	18.25	-12	4,236	-0.28%
2024/01/09	4	18.85	0	0.00	18.75	4	4,189	0.10%
2024/01/08	1	19.05	1	19.15	19.00	0	4,229	0.00%
2024/01/05	0	0.00	36	19.05	18.95	-36	4,267	-0.84%
2024/01/04	36	18.75	0	0.00	18.75	36	4,373	0.82%
2024/01/03	56	19.15	63	19.44	18.90	-7	4,616	-0.15%
2024/01/02	0	0.00	29	19.20	19.20	-29	4,533	-0.64%
2023/12/29	14	19.04	0	0.00	18.95	14	4,516	0.31%
2023/12/28	2	19.15	14	19.02	19.10	-12	4,836	-0.25%
2023/12/26	60	18.95	1	18.95	19.00	59	5,231	1.13%
2023/12/25	21	18.75	0	0.00	18.70	21	5,279	0.40%
2023/12/22	8	18.75	0	0.00	18.70	8	5,404	0.15%
2023/12/21	1	18.85	0	0.00	18.80	1	5,468	0.02%
2023/12/20	0	0.00	2	19.00	19.00	-2	5,529	-0.04%
2023/12/19	1	18.80	0	0.00	18.75	1	5,561	0.02%
2023/12/18	0	0.00	1	19.25	19.00	-1	5,621	-0.02%
2023/12/15	0	0.00	4	19.06	19.05	-4	5,813	-0.07%
2023/12/14	1	18.70	3	18.82	18.75	-2	5,772	-0.03%
2023/12/11	0	0.00	7	18.73	18.60	-7	6,176	-0.11%
2023/12/08	0	0.00	4	18.78	18.75	-4	6,244	-0.06%
2023/12/07	2	18.83	0	0.00	18.70	2	6,314	0.03%
2023/12/06	10	19.05	0	0.00	19.00	10	6,646	0.15%
2023/12/05	9	18.96	0	0.00	18.95	9	6,946	0.13%
2023/12/04	4	19.19	3	19.20	19.15	1	7,189	0.01%
2023/11/30	2	19.00	9	19.03	18.95	-7	7,950	-0.09%
2023/11/29	2	18.88	0	0.00	18.90	2	9,346	0.02%
2023/11/28	5	19.00	6	19.01	19.10	-1	10,723	-0.01%
2023/11/27	1	18.90	10	18.85	18.75	-9	11,515	-0.08%
2023/11/24	0	0.00	1	18.90	18.95	-1	12,082	-0.01%
2023/11/22	5	19.08	4	19.28	19.15	1	12,209	0.01%
2023/11/21	10	19.25	3	19.18	19.10	7	12,363	0.06%
2023/11/20	4	19.00	0	0.00	19.00	4	12,460	0.03%
2023/11/17	5	19.36	0	0.00	19.30	5	12,470	0.04%
2023/11/15	1	19.25	5	19.24	19.35	-4	12,584	-0.03%
2023/11/14	0	0.00	21	18.91	18.90	-21	12,577	-0.17%
2023/11/13	4	18.83	0	0.00	18.85	4	12,908	0.03%
2023/11/10	1	19.00	2	18.85	18.75	-1	13,270	-0.01%
2023/11/09	1	19.05	0	0.00	19.00	1	13,552	0.01%
2023/11/08	6	19.10	10	19.23	19.05	-4	13,891	-0.03%
2023/11/07	1	18.80	10	18.85	19.00	-9	14,240	-0.06%
2023/11/06	23	19.20	5	19.06	19.00	18	14,887	0.12%
2023/11/03	0	0.00	1	18.85	18.85	-1	15,219	-0.01%
2023/11/02	0	0.00	1	18.70	18.85	-1	15,733	-0.01%
2023/10/30	5	18.50	0	0.00	18.45	5	17,831	0.03%
2023/10/27	0	0.00	4	18.84	18.65	-4	19,139	-0.02%
2023/10/26	3	18.48	0	0.00	18.25	3	20,525	0.01%
2023/10/25	1	18.45	0	0.00	18.60	1	21,343	0.00%
2023/10/24	1	18.30	7	18.26	18.60	-6	21,835	-0.03%
2023/10/23	10	18.11	10	18.05	18.10	0	21,796	0.00%
2023/10/20	2	17.85	3	18.13	18.20	-1	21,811	0.00%
2023/10/19	17	18.06	0	0.00	18.05	17	21,798	0.08%
2023/10/18	51	18.23	24	18.23	18.15	27	21,796	0.12%
2023/10/17	10	18.67	6	18.70	18.65	4	21,696	0.02%
2023/10/16	2	18.65	1	19.00	18.65	1	21,695	0.00%
2023/10/13	0	0.00	3	18.70	18.75	-3	21,721	-0.01%
2023/10/12	8	18.84	2	18.90	18.90	6	21,701	0.03%
2023/10/11	32	19.10	16	19.10	18.85	16	21,606	0.07%
2023/10/06	6	19.10	0	0.00	19.05	6	21,398	0.03%
2023/10/05	5	19.11	10	19.27	19.15	-5	21,414	-0.02%
2023/10/04	14	19.00	4	19.11	18.85	10	21,425	0.05%
2023/10/03	12	19.49	30	19.66	19.35	-18	21,214	-0.09%
2023/10/02	45	19.34	35	19.57	19.50	10	21,023	0.05%
2023/09/28	4	19.05	3	19.17	19.10	1	20,999	0.00%
2023/09/27	7	19.10	3.5	19.01	19.00	3.5	21,036	0.02%
2023/09/26	144	19.57	9	19.65	19.30	135	21,017	0.64%	大買/鉅額交易
2023/09/25	3	19.45	3	19.65	19.45	0	21,001	0.00%
2023/09/22	10	19.35	0	0.00	19.35	10	21,005	0.05%
2023/09/21	8	19.45	0	0.00	19.40	8	21,117	0.04%
2023/09/20	10	19.94	47	20.08	19.70	-37	21,180	-0.17%
2023/09/19	58	19.67	23	19.99	20.00	35	21,164	0.17%
2023/09/18	1	19.55	1	19.35	19.55	0	21,941	0.00%
2023/09/15	15	19.50	2	19.45	19.35	13	22,454	0.06%
2023/09/14	2	19.80	0	0.00	20.00	2	22,853	0.01%
2023/09/13	15	19.57	18	19.65	19.60	-3	23,796	-0.01%
2023/09/12	9	19.24	7	19.39	19.40	2	24,876	0.01%
2023/09/11	30	19.58	25	19.52	19.25	5	25,065	0.02%
2023/09/08	36	19.92	68	19.84	19.65	-32	24,880	-0.13%
2023/09/07	37	19.68	2	19.50	19.50	35	24,694	0.14%
2023/09/06	23	20.46	10	20.11	20.10	13	24,551	0.05%
2023/09/05	16	21.01	3	21.20	21.10	13	24,125	0.05%
2023/09/04	90	21.58	15	21.57	21.20	75	23,910	0.31%
2023/09/01	8	21.20	114	21.33	21.65	-106	22,592	-0.47%	大賣/鉅額交易
2023/08/31	46	20.13	16	20.58	19.70	30	21,260	0.14%
2023/08/30	10.4	19.64	21	19.86	20.35	-10.6	20,606	-0.05%
2023/08/29	2	19.05	4	18.80	18.75	-2	20,097	-0.01%
2023/08/28	4	18.70	7	18.73	18.85	-3	20,032	-0.01%
2023/08/25	0	0.00	4	18.63	18.55	-4	19,961	-0.02%
2023/08/24	15	18.34	4.2	18.30	18.30	10.8	19,799	0.05%
2023/08/23	5	18.57	3	18.50	18.50	2	19,704	0.01%
2023/08/21	7	18.84	2	18.85	18.80	5	19,712	0.03%
2023/08/18	1.1	19.25	5	19.32	19.15	-4	19,649	-0.02%
2023/08/17	6	19.16	1	19.50	19.35	5	19,589	0.03%
2023/08/16	22	19.40	16	19.00	18.95	6	19,280	0.03%
2023/08/15	14	20.22	4	20.05	20.05	10	18,970	0.05%
2023/08/14	16	20.51	17	20.76	20.20	-1	18,723	-0.01%
2023/08/11	11	21.25	14	21.06	21.05	-3	18,470	-0.02%
2023/08/10	44.1	21.64	16	21.43	21.15	28.1	18,115	0.16%
2023/08/09	13	22.19	171	22.02	22.50	-158	17,483	-0.90%	大賣/鉅額交易
2023/08/08	29.4	22.21	47.5	22.44	22.00	-18.1	17,035	-0.11%
2023/08/07	3	21.62	58	21.73	22.05	-55	16,532	-0.33%
2023/08/04	14	21.23	24	21.73	21.80	-10	16,023	-0.06%
2023/08/02	32.1	21.24	40	21.08	20.80	-8	15,171	-0.05%
2023/08/01	68	22.03	101	22.23	21.40	-33	14,494	-0.23%	大賣/
2023/07/31	169	21.07	353	20.99	21.60	-184	13,227	-1.39%	大買/大賣/鉅額交易
2023/07/28	74	19.34	142	19.77	19.80	-68	11,790	-0.58%	大賣/
2023/07/27	0	0.00	282.3	18.58	19.30	-282.3	11,040	-2.56%	大賣/鉅額交易
2023/07/26	50	17.90	75	18.05	17.90	-25	10,669	-0.23%
2023/07/25	2	17.70	25	17.70	17.70	-23	10,664	-0.22%
2023/07/24	111	17.40	55	17.50	17.45	56	10,671	0.52%	大買/
2023/07/21	20	17.90	0	0.00	17.90	20	10,633	0.19%
2023/07/20	10	18.10	0	0.00	18.10	10	10,707	0.09%
2023/07/19	1	17.75	0	0.00	17.70	1	10,741	0.01%
2023/07/18	28	17.80	1	18.10	17.80	27	10,813	0.25%
2023/07/17	3	17.93	0	0.00	18.10	3	10,857	0.03%
2023/07/14	6	17.99	0	0.00	17.90	6	11,005	0.05%
2023/07/13	31	18.00	1	17.85	17.85	30	11,020	0.27%
2023/07/12	11	17.95	0	0.00	17.90	11	11,027	0.10%
2023/07/11	27	18.06	0	0.00	18.05	27	11,009	0.25%
2023/07/10	113	18.12	0	0.00	18.00	113	11,023	1.03%	大買/鉅額交易
2023/07/07	10	18.25	30	18.25	18.25	-20	10,952	-0.18%
2023/07/06	70	18.40	15	18.50	18.35	55	10,909	0.50%
2023/07/05	20	18.99	4	18.90	18.90	16	10,753	0.15%
2023/07/04	21	19.05	4	19.00	19.00	17	10,667	0.16%
2023/07/03	8	19.24	0	0.00	19.20	8	10,603	0.08%
2023/06/30	5	19.33	7	19.39	19.30	-2	10,571	-0.02%
2023/06/29	31	19.34	29	19.55	19.55	2	10,513	0.02%
2023/06/28	6	19.63	11	19.80	19.75	-5	10,379	-0.05%
2023/06/27	32	19.86	6	20.00	19.90	26	10,241	0.25%
2023/06/26	278	20.10	259	20.29	20.10	19	10,064	0.19%	大買/大賣/
2023/06/21	143	19.38	106	19.76	19.60	37	9,053	0.41%	大買/大賣/
2023/06/20	151	19.48	11	19.25	19.20	140	8,509	1.65%	大買/鉅額交易
2023/06/19	167	20.53	83	20.81	20.10	84	7,850	1.07%	大買/
2023/06/16	17	19.80	112	19.06	20.10	-95	6,810	-1.39%	大賣/
2023/06/15	244	18.33	104	18.41	18.40	140	5,646	2.48%	大買/大賣/鉅額交易
2023/06/14	40	17.88	25	18.15	17.90	15	5,435	0.28%
2023/06/13	24	17.94	31	18.13	18.05	-7	5,265	-0.13%
2023/06/12	31	17.83	10	17.75	17.75	21	5,178	0.41%
2023/06/09	26	18.19	8	18.10	18.10	18	5,051	0.36%
2023/06/08	1	18.40	0	0.00	18.40	1	4,928	0.02%
2023/06/07	5	18.50	4	18.90	18.45	1	4,942	0.02%
2023/06/06	60	18.71	0	0.00	18.65	60	4,884	1.23%
2023/06/05	8	18.30	60	18.82	19.05	-52	4,829	-1.08%
2023/06/02	120	18.56	76	18.75	18.55	44	4,650	0.95%	大買/
2023/05/31	101	18.35	50	18.50	18.35	51	4,578	1.11%	大買/
2023/05/30	1	18.50	0	0.00	18.50	1	4,543	0.02%
2023/05/29	2	18.25	62	18.54	18.50	-60	4,533	-1.32%
2023/05/26	13	18.38	12	18.32	18.30	1	4,488	0.02%
2023/05/25	1	18.50	0	0.00	18.65	1	4,433	0.02%
2023/05/24	25	18.64	12	18.65	18.65	13	4,402	0.30%
2023/05/23	2	18.95	2	19.00	19.00	0	4,360	0.00%
2023/05/19	0.5	19.10	0	0.00	18.95	0.5	4,281	0.01%
2023/05/17	1	18.45	2	18.95	19.00	-1	4,182	-0.02%
2023/05/16	1	18.55	0	0.00	18.55	1	4,094	0.02%
2023/05/15	5	18.33	0	0.00	18.35	5	4,071	0.12%
2023/05/10	5	18.78	2	19.20	18.95	3	3,940	0.08%
2023/05/08	3	19.05	10	19.35	19.05	-7	3,874	-0.18%
2023/05/05	15	19.19	4	19.20	19.20	11	3,852	0.29%
2023/05/04	1	19.55	0	0.00	19.50	1	3,812	0.03%
2023/05/03	2	20.25	2	20.00	19.70	0	3,820	0.00%
2023/05/02	67	19.94	18	19.46	19.50	49	3,840	1.28%
2023/04/27	18	20.29	8	20.25	20.25	10	3,876	0.26%
2023/04/25	5	20.59	8	20.48	20.45	-3	3,877	-0.08%
2023/04/24	2	20.73	17	20.58	20.50	-15	3,807	-0.39%
2023/04/21	2	20.88	4	20.40	20.50	-2	3,758	-0.05%
2023/04/20	11	20.45	4	20.30	20.30	7	3,665	0.19%
2023/04/19	24	21.02	6	21.10	21.15	18	3,577	0.50%
2023/04/18	5	20.68	0	0.00	20.45	5	3,493	0.14%
2023/04/17	10	20.82	2	21.00	20.85	8	3,499	0.23%
2023/04/14	1	20.70	0	0.00	20.60	1	3,460	0.03%
2023/04/13	1	20.65	5	20.40	20.45	-4	3,496	-0.11%
2023/04/12	0	0.00	50	20.50	20.45	-50	3,495	-1.43%
2023/04/11	1	20.15	0	0.00	20.15	1	3,642	0.03%
2023/04/10	1	20.20	0	0.00	20.15	1	3,776	0.03%
2023/03/30	50	20.70	0	0.00	20.85	50	4,621	1.08%
2023/03/29	1	20.90	50	20.90	20.95	-49	5,420	-0.90%
2023/03/24	22	20.50	1	20.70	20.50	21	7,598	0.28%
2023/03/23	28	20.60	100	20.68	20.60	-72	7,711	-0.93%
2023/03/22	46	20.29	0	0.00	20.20	46	7,853	0.59%
2023/03/21	1	20.40	1	20.25	20.20	0	8,074	0.00%
2023/03/16	50	20.50	0	0.00	20.40	50	8,607	0.58%
2023/03/15	50	21.05	0	0.00	21.05	50	8,892	0.56%
2023/03/14	0	0.00	1	21.05	20.95	-1	9,141	-0.01%
2023/03/10	104	21.44	5	21.20	21.20	99	9,672	1.02%	大買/
2023/03/09	51	22.00	0	0.00	22.05	51	9,683	0.53%
2023/03/08	5	22.15	0	0.00	22.20	5	9,749	0.05%
2023/03/07	50	22.30	50	22.45	22.55	0	9,790	0.00%
2023/03/06	0	0.00	1	22.70	22.70	-1	9,834	-0.01%
2023/03/01	1	22.75	0	0.00	22.70	1	10,490	0.01%
2023/02/22	0	0.00	4	23.30	23.25	-4	11,103	-0.04%
2023/02/21	10	23.40	0	0.00	23.60	10	11,242	0.09%
2023/02/20	1	23.35	1	23.40	23.40	0	11,426	0.00%
2023/02/17	0	0.00	2	23.33	23.30	-2	11,558	-0.02%
2023/02/16	0	0.00	5.2	23.44	23.35	-5.2	11,834	-0.04%
2023/02/15	0	0.00	6	23.26	23.25	-6	12,018	-0.05%
2023/02/06	1	23.40	1	22.95	23.00	0	13,074	0.00%
2023/02/02	5	23.25	1	23.15	23.35	4	13,317	0.03%
2023/02/01	1	23.35	1	23.50	23.35	0	13,510	0.00%
2023/01/31	1	22.90	24	23.24	23.35	-23	13,711	-0.17%
2023/01/30	0	0.00	1	23.00	22.75	-1	13,662	-0.01%
2023/01/17	0	0.00	2	22.55	22.55	-2	13,590	-0.01%
2023/01/16	0	0.00	1	22.45	22.20	-1	13,690	-0.01%
2023/01/13	0	0.00	8	22.64	22.55	-8	13,763	-0.06%
2023/01/12	0	0.00	0.5	22.45	22.65	-0.5	14,051	0.00%
2023/01/11	2	22.40	12	22.38	22.40	-10	14,232	-0.07%
2023/01/10	5	22.26	3	22.22	22.30	2	14,424	0.01%
2023/01/09	0	0.00	1	22.30	22.35	-1	14,483	-0.01%
2023/01/06	0	0.00	4	22.11	22.15	-4	14,522	-0.03%
2023/01/05	2	21.65	7	21.70	21.45	-5	14,522	-0.03%
2023/01/04	0	0.00	7	21.45	21.45	-7	14,564	-0.05%
2023/01/03	4	21.20	9	21.01	21.35	-5	14,639	-0.03%
2022/12/30	7	21.37	3	21.57	21.25	4	14,656	0.03%
2022/12/29	47	22.03	34	21.81	21.50	13	14,687	0.09%
2022/12/28	23	22.13	19	22.27	22.15	4	14,683	0.03%
2022/12/27	23	21.60	37	21.84	21.75	-14	14,790	-0.09%
2022/12/26	20	21.26	27	21.30	21.60	-7	14,892	-0.05%
2022/12/23	19	21.13	17	21.26	21.20	2	14,861	0.01%
2022/12/22	62	21.28	61	21.39	21.15	1	14,763	0.01%
2022/12/21	61	20.83	43	21.02	21.20	18	14,297	0.13%
2022/12/20	49.5	21.53	52	21.18	21.30	-2.5	13,524	-0.02%
2022/12/19	47	22.57	19	22.69	21.95	28	12,881	0.22%
2022/12/16	12	25.05	17	24.99	24.35	-5	11,952	-0.04%
2022/12/15	3	25.10	6	25.27	25.05	-3	11,357	-0.03%
2022/12/14	2	24.95	4	25.01	25.10	-2	11,272	-0.02%
2022/12/13	4	24.60	7	24.94	24.55	-3	11,092	-0.03%
2022/12/12	10	24.45	13	24.52	24.70	-3	10,847	-0.03%
2022/12/09	2	24.75	0	0.00	24.60	2	10,731	0.02%
2022/12/08	6	24.28	7	24.25	24.45	-1	10,503	-0.01%
2022/12/07	9	24.67	14	24.63	24.70	-5	10,286	-0.05%
2022/12/06	0	0.00	4	24.20	23.90	-4	9,962	-0.04%
2022/12/05	8	24.84	16	24.88	23.70	-8	9,692	-0.08%
2022/12/02	2	23.75	1	23.95	23.90	1	9,215	0.01%
2022/12/01	0	0.00	3	23.40	23.40	-3	9,159	-0.03%
2022/11/30	1	23.50	1	23.40	23.25	0	9,077	0.00%
2022/11/29	1	23.25	1	23.30	23.35	0	8,974	0.00%
2022/11/28	0	0.00	1	23.25	23.40	-1	8,888	-0.01%
2022/11/25	6	23.98	8	23.90	23.55	-2	8,842	-0.02%
2022/11/24	6.1	23.69	14	23.70	23.65	-7.9	8,705	-0.09%
2022/11/23	3	24.87	33	24.87	24.70	-30	8,353	-0.36%
2022/11/22	3.1	24.55	5	24.54	24.70	-1.9	8,208	-0.02%
2022/11/21	2	23.70	8	23.99	24.10	-6	7,856	-0.08%
2022/11/18	0	0.00	6	23.56	23.45	-6	7,681	-0.08%
2022/11/17	4	22.86	8	23.16	23.10	-4	7,551	-0.05%
2022/11/16	2	23.33	3	23.63	23.45	-1	7,380	-0.01%
2022/11/15	2	23.38	1	23.70	23.75	1	7,175	0.01%
2022/11/14	104	23.10	105	23.27	23.40	-1	7,049	-0.01%	大買/大賣/
2022/11/11	6	23.12	4	22.95	23.15	2	6,764	0.03%
2022/11/10	13	22.53	25	22.49	22.50	-12	6,583	-0.18%
2022/11/09	5	22.25	13	22.12	22.30	-8	6,459	-0.12%
2022/11/08	6	21.53	1	21.65	21.50	5	6,284	0.08%
2022/11/07	7	22.04	23	22.19	22.05	-16	6,191	-0.26%
2022/11/04	11	21.08	18	21.20	21.50	-7	6,007	-0.12%
2022/11/03	2	20.43	0	0.00	20.45	2	5,758	0.03%
2022/11/02	1	21.25	1	20.95	20.80	0	5,641	0.00%
2022/11/01	1	21.05	131.1	20.80	21.00	-130.1	5,505	-2.36%	大賣/鉅額交易
2022/10/31	4	20.84	91	20.86	20.40	-87	5,338	-1.63%
2022/10/28	3	20.80	90	20.79	20.55	-87	5,252	-1.66%
2022/10/27	6	20.15	6	19.96	20.40	0	5,038	0.00%
2022/10/26	3	19.35	2	19.45	19.40	1	4,816	0.02%
2022/10/25	1	19.50	1	19.30	19.45	0	4,745	0.00%
2022/10/24	3	19.38	1	19.55	19.25	2	4,635	0.04%
2022/10/21	1	19.15	1	19.00	18.95	0	4,517	0.00%
2022/10/20	22	19.36	2	19.13	19.50	20	4,402	0.45%
2022/10/19	3	19.63	4	19.46	19.30	-1	4,063	-0.02%
2022/10/18	4	18.91	43	18.92	19.25	-39	3,832	-1.02%
2022/10/17	1	17.50	69	18.24	18.45	-68	3,637	-1.87%
2022/10/14	2	17.95	98	18.00	18.05	-96	3,561	-2.70%
2022/10/13	99	17.63	1	17.95	17.05	98	3,498	2.80%
2022/10/12	60	18.23	63	18.27	18.20	-3	3,403	-0.09%
2022/10/11	111	18.70	65	18.81	18.55	46	3,320	1.39%	大買/
2022/10/07	0	0.00	4	18.95	18.95	-4	3,236	-0.12%
2022/10/06	47	18.73	28	18.89	18.70	19	3,172	0.60%
2022/10/05	33	18.86	57	18.91	18.90	-24	3,097	-0.77%
2022/10/04	61	18.47	162	18.90	18.85	-101	2,969	-3.40%	大賣/鉅額交易
2022/10/03	18	17.98	31	18.25	18.30	-13	2,724	-0.48%
2022/09/29	0	0.00	0.1	17.00	17.00	-0.1	2,494	0.00%
2022/09/27	6	16.97	6	16.79	16.95	0	2,397	0.00%
2022/09/23	20	16.90	0	0.00	17.05	20	2,434	0.82%
2022/09/22	1	16.65	0	0.00	17.20	1	2,512	0.04%
2022/09/19	2	16.60	2	16.65	16.65	0	2,767	0.00%
2022/09/16	0	0.00	48	16.65	16.60	-48	2,833	-1.69%
2022/09/15	0	0.00	3	16.85	16.85	-3	2,865	-0.10%
2022/09/14	3	16.75	0	0.00	16.75	3	2,923	0.10%
2022/09/08	1	16.65	0	0.00	16.65	1	3,104	0.03%
2022/09/07	13	16.60	20	16.60	16.50	-7	3,131	-0.22%
2022/09/06	0	0.00	5	17.00	17.00	-5	3,108	-0.16%
2022/09/05	0	0.00	10	17.12	17.10	-10	3,146	-0.32%
2022/08/31	6	17.39	5	17.50	17.60	1	3,219	0.03%
2022/08/30	1	17.50	0	0.00	17.50	1	3,228	0.03%
2022/08/29	2	17.38	0	0.00	17.30	2	3,217	0.06%
2022/08/26	15	18.08	3	18.02	18.10	12	3,159	0.38%
2022/08/24	17	17.80	0	0.00	17.85	17	3,184	0.53%
2022/08/19	1	17.75	21	18.00	18.10	-20	3,371	-0.59%
2022/08/18	10	17.90	0	0.00	17.95	10	3,393	0.29%
2022/08/17	0	0.00	1	18.10	18.10	-1	3,409	-0.03%
2022/08/16	2	17.90	0	0.00	17.90	2	3,400	0.06%
2022/08/12	0	0.00	32	18.04	18.00	-32	3,409	-0.94%
2022/08/10	0	0.00	19	17.24	17.25	-19	3,406	-0.56%
2022/08/05	0	0.00	1	17.25	17.30	-1	3,485	-0.03%
2022/08/04	4	17.00	5	16.83	16.85	-1	3,531	-0.03%
2022/08/02	13	17.53	12	17.45	17.45	1	3,590	0.03%
2022/08/01	1	17.95	0	0.00	17.90	1	3,634	0.03%
2022/07/29	0	0.00	31	17.85	17.75	-31	3,638	-0.85%
2022/07/28	0	0.00	1	17.70	17.65	-1	3,665	-0.03%
2022/07/27	1	17.50	1	17.70	17.55	0	3,670	0.00%
2022/07/25	5	17.51	0	0.00	17.65	5	3,736	0.13%
2022/07/22	1	17.50	0	0.00	17.50	1	3,777	0.03%
2022/07/21	1	17.60	0	0.00	17.60	1	3,870	0.03%
2022/07/20	30	17.65	0	0.00	17.65	30	3,927	0.76%
2022/07/19	1	17.35	62	17.70	17.75	-61	4,011	-1.52%
2022/07/18	1	17.35	42	17.53	17.50	-41	4,037	-1.02%
2022/07/15	0	0.00	1	17.15	17.25	-1	4,115	-0.02%
2022/07/14	0	0.00	11	17.45	17.25	-11	4,165	-0.26%
2022/07/13	0	0.00	61	17.25	17.10	-61	4,189	-1.46%
2022/07/12	122	16.70	0	0.00	16.60	122	4,219	2.89%	大買/鉅額交易
2022/07/11	62	17.36	18	17.50	17.35	44	4,211	1.04%
2022/07/07	1	17.75	73	17.66	17.65	-72	4,239	-1.70%
2022/07/06	40	17.35	0	0.00	17.20	40	4,347	0.92%
2022/07/05	1	17.85	0	0.00	17.90	1	4,418	0.02%
2022/07/04	1	17.15	91	17.47	17.60	-90	4,454	-2.02%
2022/07/01	90	17.12	3	17.55	17.05	87	4,541	1.92%
2022/06/30	93	17.90	3	18.25	17.85	90	4,509	2.00%
2022/06/29	6	18.52	0	0.00	18.55	6	4,453	0.13%
2022/06/28	94	18.83	4	18.75	18.75	90	4,464	2.02%
2022/06/27	0	0.00	229	20.86	21.10	-229	4,418	-5.18%	大賣/鉅額交易
2022/06/24	2	20.35	30	20.60	20.25	-28	4,448	-0.63%
2022/06/23	91	20.10	136	20.41	20.10	-45	4,442	-1.01%	大賣/
2022/06/22	177	20.09	4	20.18	20.05	173	4,458	3.88%	大買/鉅額交易
2022/06/21	5	20.50	94.4	20.40	20.70	-89.4	4,483	-1.99%
2022/06/20	93	19.76	10	19.70	19.70	83	4,567	1.82%
2022/06/17	0	0.00	3	20.32	20.30	-3	4,544	-0.07%
2022/06/16	95	20.90	0	0.00	20.70	95	4,611	2.06%
2022/06/15	0.1	21.28	0	0.00	21.15	0.1	4,775	0.00%
2022/06/14	2	21.25	0	0.00	21.30	2	4,881	0.04%
2022/06/13	16	21.08	5	21.65	21.05	11	4,962	0.22%
2022/06/08	5	22.15	0	0.00	22.10	5	5,475	0.09%
2022/06/07	1	22.10	0	0.00	22.15	1	5,742	0.02%
2022/06/06	24.1	22.28	0	0.00	22.25	24.1	5,922	0.41%
2022/06/02	0	0.00	3	22.33	22.25	-3	6,600	-0.05%
2022/06/01	3	22.55	0	0.00	22.35	3	6,725	0.04%
2022/05/31	3	22.63	15	22.32	22.80	-12	6,748	-0.18%
2022/05/30	0	0.00	96	22.12	22.30	-96	6,723	-1.43%
2022/05/27	0	0.00	72	21.56	21.60	-72	6,717	-1.07%
2022/05/26	90	21.10	0	0.00	20.90	90	6,758	1.33%
2022/05/25	0	0.00	5	21.18	21.15	-5	6,769	-0.07%
2022/05/24	0.1	21.15	0	0.00	20.95	0.1	6,891	0.00%
2022/05/23	10.1	21.20	0	0.00	21.20	10.1	6,924	0.15%
2022/05/20	0	0.00	6	21.12	21.10	-6	6,993	-0.09%
2022/05/19	4.1	20.60	33	20.85	21.05	-29	7,089	-0.41%
2022/05/18	31	21.25	35	21.39	21.25	-4	7,079	-0.06%
2022/05/16	0	0.00	20	20.57	20.65	-20	7,132	-0.28%
2022/05/13	6	20.55	0	0.00	20.55	6	7,217	0.08%
2022/05/12	8	20.49	53	20.47	20.20	-45	7,256	-0.62%
2022/05/11	12	20.72	7	20.71	20.65	5	7,254	0.07%
2022/05/10	2	21.15	1	21.15	21.20	1	7,253	0.01%
2022/05/09	6	21.64	20	21.59	21.50	-14	7,309	-0.19%
2022/05/06	3	22.38	1	22.30	22.35	2	7,339	0.03%
2022/05/05	20	22.82	0	0.00	22.85	20	7,421	0.27%
2022/05/04	21	22.60	1	22.60	22.80	20	7,420	0.27%
2022/05/03	0	0.00	1	22.50	22.40	-1	7,514	-0.01%
2022/04/29	28	22.49	28	22.71	22.45	0	7,590	0.00%
2022/04/28	13	21.84	5	22.03	22.00	8	7,718	0.10%
2022/04/27	10	21.89	5	21.70	21.70	5	7,767	0.06%
2022/04/26	5	22.82	4	22.55	22.55	1	7,797	0.01%
2022/04/25	6	22.78	0	0.00	22.75	6	7,828	0.08%
2022/04/21	45	24.13	125	23.87	23.75	-80	7,871	-1.02%	大賣/
2022/04/20	60	23.00	0	0.00	23.00	60	7,821	0.77%
2022/04/19	1	23.45	0	0.00	23.45	1	7,850	0.01%
2022/04/18	13	23.22	7	23.10	23.10	6	7,845	0.08%
2022/04/15	9	23.76	3	23.82	23.75	6	7,805	0.08%
2022/04/14	53	24.16	8	24.21	24.25	45	7,842	0.57%
2022/04/13	9	24.21	2	24.35	24.15	7	7,895	0.09%
2022/04/12	60	24.02	0	0.00	24.00	60	7,893	0.76%
2022/04/11	2	24.85	12	25.01	24.75	-10	7,825	-0.13%
2022/04/08	1	24.75	3	25.03	25.10	-2	7,755	-0.03%
2022/04/07	5	24.99	3	24.77	24.60	2	7,747	0.03%
2022/04/06	4	25.44	0.1	25.45	25.45	4	7,688	0.05%
2022/04/01	3	25.17	0	0.00	25.50	3	7,671	0.04%
2022/03/31	10	25.42	17	25.44	25.20	-7	7,687	-0.09%
2022/03/30	5	25.57	7	25.65	25.75	-2	7,653	-0.03%
2022/03/29	4	25.50	19	25.61	25.70	-15	7,636	-0.20%
2022/03/28	3	24.75	2	24.75	25.00	1	7,604	0.01%
2022/03/25	22	25.06	5	25.28	25.30	17	7,626	0.22%
2022/03/24	6	25.33	3	25.45	25.40	3	7,629	0.04%
2022/03/23	7	25.77	1	25.90	25.75	6	7,666	0.08%
2022/03/22	4	25.33	4	25.60	25.45	0	7,605	0.00%
2022/03/21	2	25.48	11	25.46	25.50	-9	7,573	-0.12%
2022/03/18	10	25.04	19	25.22	25.50	-9	7,575	-0.12%
2022/03/17	2	24.73	6	24.79	24.80	-4	7,437	-0.05%
2022/03/16	3	24.45	7	24.38	24.30	-4	7,507	-0.05%
2022/03/15	44	24.46	11	24.46	24.30	33	7,440	0.44%
2022/03/14	7	24.70	8	24.69	24.70	-1	7,381	-0.01%
2022/03/11	15	24.49	6	24.60	24.50	9	7,372	0.12%
2022/03/10	33	24.09	10	24.18	24.10	23	7,183	0.32%
2022/03/09	24	23.21	19.1	23.26	23.25	4.9	6,984	0.07%
2022/03/08	57	23.80	47	24.21	23.40	10	6,901	0.14%
2022/03/07	0	0.00	17	22.87	22.80	-17	6,296	-0.27%
2022/03/04	4	23.33	5	23.06	23.00	-1	6,338	-0.02%
2022/03/03	2	23.65	1	23.60	23.60	1	6,439	0.02%
2022/03/02	1	23.50	0	0.00	23.65	1	6,537	0.02%
2022/03/01	5	23.44	1	23.40	23.45	4	6,689	0.06%
2022/02/25	1	22.70	1	22.85	22.90	0	6,845	0.00%
2022/02/24	10	23.00	4	22.70	22.70	6	6,924	0.09%
2022/02/23	2	23.40	0	0.00	23.35	2	6,976	0.03%
2022/02/22	27	23.36	1	23.45	23.15	26	7,200	0.36%
2022/02/21	39	23.56	8	23.56	23.70	31	7,369	0.42%
2022/02/18	35	22.85	2	22.85	22.95	33	7,412	0.45%
2022/02/17	143	23.10	1	23.15	23.00	142	7,669	1.85%	大買/鉅額交易
2022/02/16	42	22.84	2	22.90	22.95	40	7,787	0.51%
2022/02/15	7	22.75	2	22.75	22.50	5	8,320	0.06%
2022/02/14	16	23.01	9	22.97	22.90	7	8,915	0.08%
2022/02/11	1	23.90	0	0.00	23.65	1	9,052	0.01%
2022/02/10	2	24.18	3	23.95	23.85	-1	9,364	-0.01%
2022/02/09	5	23.92	24	23.85	24.05	-19	9,543	-0.20%
2022/02/08	0	0.00	1	23.90	24.00	-1	9,493	-0.01%
2022/02/07	0	0.00	5	23.64	23.75	-5	9,520	-0.05%
2022/01/26	4	23.14	0.5	23.25	23.05	3.5	9,509	0.04%
2022/01/25	0	0.00	2	23.30	23.10	-2	9,610	-0.02%
2022/01/24	16	23.83	12	23.64	23.65	4	9,596	0.04%
2022/01/21	15	24.80	8	24.76	24.35	7	9,579	0.07%
2022/01/20	3	25.30	4	25.39	25.45	-1	9,499	-0.01%
2022/01/19	3	25.30	3	25.23	25.20	0	9,477	0.00%
2022/01/18	3	24.83	8	25.19	24.65	-5	9,465	-0.05%
2022/01/17	4	24.48	1	24.80	25.00	3	9,508	0.03%
2022/01/14	9	24.91	0	0.00	24.90	9	9,633	0.09%
2022/01/13	1	25.55	1	25.50	25.40	0	9,643	0.00%
2022/01/12	14	25.35	4	25.20	25.20	10	9,739	0.10%
2022/01/11	20	25.73	5	25.75	25.65	15	9,892	0.15%
2022/01/10	2	25.60	11	25.77	25.80	-9	10,008	-0.09%
2022/01/07	6	25.58	2	25.55	25.50	4	10,141	0.04%
2022/01/06	4	25.85	2	26.10	25.90	2	10,269	0.02%
2022/01/05	1	26.05	3	26.08	26.05	-2	10,345	-0.02%
2022/01/04	4	26.18	8	26.38	26.20	-4	10,473	-0.04%
2022/01/03	4	26.69	10	26.86	26.60	-6	10,577	-0.06%
2021/12/29	6	26.80	4	26.79	26.75	2	11,036	0.02%
2021/12/28	3	26.75	3	26.92	26.75	0	11,273	0.00%
2021/12/27	0	0.00	9	26.79	26.75	-9	11,540	-0.08%
2021/12/24	1	26.75	5	26.59	26.60	-4	11,889	-0.03%
2021/12/23	1	26.60	7	26.78	26.55	-6	12,089	-0.05%
2021/12/22	5	26.36	7	26.51	26.40	-2	12,239	-0.02%
2021/12/21	4	25.90	1	25.65	26.10	3	12,467	0.02%
2021/12/20	5	25.93	9	26.03	26.00	-4	12,613	-0.03%
2021/12/17	2	25.83	9	25.88	25.80	-7	12,888	-0.05%
2021/12/16	1	25.45	1	25.35	25.50	0	13,033	0.00%
2021/12/15	4	25.64	3	25.62	25.55	1	13,317	0.01%
2021/12/14	14	25.81	3	25.62	25.60	11	13,554	0.08%
2021/12/13	1	26.05	1	26.05	26.05	0	13,652	0.00%
2021/12/10	22	26.30	1	26.25	26.15	21	13,798	0.15%
2021/12/09	1	27.10	1	27.15	26.90	0	13,923	0.00%
2021/12/08	0	0.00	11	27.04	26.90	-11	14,150	-0.08%
2021/12/07	2	26.98	8.4	27.15	26.95	-6.4	14,306	-0.04%
2021/12/06	1	26.85	6	26.92	26.90	-5	14,510	-0.03%
2021/12/03	4	26.63	3	26.92	26.55	1	14,604	0.01%
2021/12/02	15	26.47	14	26.41	26.35	1	14,703	0.01%
2021/12/01	3	26.62	0	0.00	26.85	3	14,853	0.02%
2021/11/30	0	0.00	7	26.66	26.70	-7	14,958	-0.05%
2021/11/29	17	25.88	6	25.93	26.05	11	15,133	0.07%
2021/11/26	12	26.42	4	26.54	26.40	8	15,271	0.05%
2021/11/25	19	26.72	2	27.08	26.60	17	15,658	0.11%
2021/11/24	16	26.85	0	0.00	27.00	16	15,961	0.10%
2021/11/23	15.1	27.09	4	27.09	26.95	11.1	16,079	0.07%
2021/11/22	4	27.28	6	27.27	27.35	-2	16,256	-0.01%
2021/11/19	7.3	26.74	0	0.00	26.50	7.3	16,278	0.04%
2021/11/18	14.1	27.51	13	27.42	27.05	1.1	16,436	0.01%
2021/11/17	17	26.99	16	26.99	26.90	1	16,658	0.01%
2021/11/16	4	27.30	0	0.00	27.05	4	16,949	0.02%
2021/11/15	5	27.57	8	27.75	27.50	-3	17,404	-0.02%
2021/11/12	48	28.27	14	28.04	27.80	34	17,801	0.19%
2021/11/11	34	28.99	57	29.51	29.05	-23	17,703	-0.13%
2021/11/10	13	27.97	9	27.97	27.80	4	17,393	0.02%
2021/11/09	16	27.97	1	28.00	27.75	15	17,732	0.08%
2021/11/08	10	28.13	9	28.48	28.65	1	17,604	0.01%
2021/11/05	1	27.55	9	27.74	27.75	-8	17,811	-0.04%
2021/11/04	1	27.80	5	28.27	27.45	-4	18,290	-0.02%
2021/11/03	0	0.00	8	27.56	27.65	-8	18,493	-0.04%
2021/11/02	6.4	27.73	3	28.08	27.40	3.4	18,915	0.02%
2021/11/01	6.5	27.55	5.2	27.61	27.85	1.3	19,148	0.01%
2021/10/29	3	27.60	5	27.79	27.30	-2	19,308	-0.01%
2021/10/28	6	27.29	0	0.00	27.50	6	19,508	0.03%
2021/10/27	3	27.60	2	27.60	27.70	1	19,733	0.01%
2021/10/26	8	28.44	2	28.75	27.95	6	20,168	0.03%
2021/10/25	1	27.65	34	28.01	28.10	-33	20,599	-0.16%
2021/10/22	9	27.73	1	28.15	27.20	8	21,288	0.04%
2021/10/21	2	28.53	20	28.67	28.55	-18	22,008	-0.08%
2021/10/20	2	27.98	1	28.25	28.35	1	22,615	0.00%
2021/10/19	8	28.45	5.5	28.39	28.35	2.5	23,093	0.01%
2021/10/18	22	27.37	13	27.12	27.60	9	24,006	0.04%
2021/10/15	11	27.54	5	27.57	27.75	6	25,115	0.02%
2021/10/14	3	27.05	17.5	27.10	27.25	-14.5	25,970	-0.06%
2021/10/13	14	26.73	31	27.03	26.40	-17	27,156	-0.06%
2021/10/12	13.1	26.89	2	27.15	27.10	11.1	28,949	0.04%
2021/10/08	21.4	27.48	27	28.01	27.50	-5.6	29,958	-0.02%
2021/10/07	18	27.58	9	27.67	27.75	9	32,130	0.03%
2021/10/06	38	27.06	4	27.76	26.95	34	33,230	0.10%
2021/10/05	8	27.31	13	27.61	27.90	-5	34,144	-0.01%
2021/10/04	6	27.98	12	28.30	27.25	-6	35,785	-0.02%
2021/10/01	16	28.53	1	27.95	27.90	15	38,498	0.04%
2021/09/30	23	29.55	4	29.78	29.60	19	41,020	0.05%
2021/09/29	19	29.85	13	29.45	29.70	6	43,139	0.01%
2021/09/28	8.2	29.83	6	30.18	29.90	2.2	43,904	0.01%
2021/09/27	1	30.75	12	30.97	30.90	-11	45,468	-0.02%
2021/09/24	70	31.04	55	30.63	30.40	15	49,160	0.03%
2021/09/23	43	31.00	41	30.98	31.05	2	50,227	0.00%
2021/09/22	11.1	30.52	8	30.84	30.45	3.1	50,615	0.01%
2021/09/17	20.1	31.94	4	32.23	31.65	16.1	51,348	0.03%
2021/09/16	15	32.66	6	32.58	32.35	9	51,969	0.02%
2021/09/15	10	32.84	15	32.80	33.00	-5	52,709	-0.01%
2021/09/14	34	32.52	9	32.36	32.45	25	53,260	0.05%
2021/09/13	16	33.46	4	33.66	33.35	12	53,856	0.02%
2021/09/10	22	33.58	23	33.46	33.60	-1	54,444	0.00%
2021/09/09	28	33.22	13	33.53	33.35	15	54,851	0.03%
2021/09/08	4	34.45	19	34.45	34.15	-15	54,949	-0.03%
2021/09/07	5	34.57	69	34.20	34.20	-64	55,213	-0.12%
2021/09/06	8	34.48	21	34.88	34.00	-13	55,517	-0.02%
2021/09/03	10	35.86	8	35.89	35.80	2	55,875	0.00%
2021/09/02	22	35.22	10	35.27	35.25	12	56,773	0.02%
2021/09/01	11	36.24	7	36.36	35.90	4	57,014	0.01%
2021/08/31	91.1	36.59	33	36.48	36.05	58.1	57,241	0.10%
2021/08/30	28	37.10	40	36.97	37.65	-12	58,326	-0.02%
2021/08/27	21	35.87	29	35.82	35.80	-8	59,544	-0.01%
2021/08/26	23	35.09	10	35.29	35.05	13	60,998	0.02%
2021/08/25	3	34.27	21	34.69	34.95	-18	62,475	-0.03%
2021/08/24	46	34.35	34	34.81	34.70	12	63,137	0.02%
2021/08/23	29	34.26	23	33.84	34.55	6	64,805	0.01%
2021/08/20	28	32.12	30	32.37	32.35	-2	65,756	0.00%
2021/08/19	41	32.00	34	32.51	31.55	7	66,043	0.01%
2021/08/18	30	32.78	14.5	33.03	34.40	15.5	65,847	0.02%
2021/08/17	48	33.95	30	33.60	32.45	18	66,268	0.03%
2021/08/16	7.5	34.76	99	34.60	34.95	-91.5	66,948	-0.14%
2021/08/13	52.2	35.26	35	35.01	34.45	17.2	67,784	0.03%
2021/08/12	7	37.11	36	37.07	37.25	-29	68,500	-0.04%
2021/08/11	24.1	37.25	4	37.08	37.20	20.1	70,010	0.03%
2021/08/10	19.1	38.37	10	38.56	37.70	9.1	70,882	0.01%
2021/08/09	13	39.12	14.1	39.38	39.15	-1.1	71,589	0.00%
2021/08/06	14.1	38.86	17	39.38	38.55	-2.9	72,737	0.00%
2021/08/05	25.5	38.21	19	38.28	38.15	6.5	74,155	0.01%
2021/08/04	7	38.99	15.3	39.27	39.30	-8.3	75,459	-0.01%
2021/08/03	7.1	38.65	10	38.65	39.15	-2.9	79,185	0.00%
2021/08/02	9	39.06	4.3	38.66	39.30	4.7	80,611	0.01%
2021/07/30	14.1	38.88	14	39.12	38.10	0.1	82,086	0.00%
2021/07/29	31	38.65	19	38.79	39.50	12	83,693	0.01%
2021/07/28	59.1	37.09	70	37.31	37.20	-10.9	84,373	-0.01%
2021/07/27	63	38.92	42	38.99	38.30	21	84,998	0.02%
2021/07/26	41.6	40.49	36.1	40.53	40.50	5.5	85,907	0.01%
2021/07/23	29	41.73	20	41.98	42.15	9	87,229	0.01%
2021/07/22	41.2	42.15	51.2	42.32	41.20	-10	87,746	-0.01%
2021/07/21	51	44.30	43.3	44.88	44.00	7.7	87,965	0.01%
2021/07/20	89.3	43.60	83	43.57	43.35	6.3	87,506	0.01%
2021/07/19	121.2	46.42	120	47.03	45.80	1.2	87,340	0.00%	大買/大賣/
2021/07/16	31.1	45.03	86.6	45.55	46.00	-55.5	88,075	-0.06%
2021/07/15	34	42.41	27	42.62	43.20	7	87,269	0.01%
2021/07/14	83	43.19	125.9	43.32	43.40	-42.9	86,777	-0.05%	大賣/
2021/07/13	60	41.43	65	41.49	40.90	-5	85,764	-0.01%
2021/07/12	39	40.82	58	41.01	40.45	-19	85,557	-0.02%
2021/07/09	82	40.09	16	40.16	39.20	66	84,845	0.08%
2021/07/08	71	42.18	86	42.61	43.10	-15	83,403	-0.02%
2021/07/07	90	40.26	78.2	40.19	40.30	11.9	81,113	0.01%
2021/07/06	37	38.61	166.3	39.07	40.25	-129.3	78,677	-0.16%	大賣/鉅額交易
2021/07/05	43	36.81	25.2	36.84	36.60	17.8	76,522	0.02%
2021/07/02	59.6	37.79	58	38.58	37.35	1.6	75,877	0.00%
2021/07/01	119	39.14	127	39.09	37.70	-8	74,873	-0.01%	大買/大賣/
2021/06/30	8	34.75	99	35.88	37.40	-91	72,054	-0.13%
2021/06/29	15	34.33	16	34.50	34.00	-1	70,931	0.00%
2021/06/28	53	34.25	87	34.49	35.20	-34	70,449	-0.05%
2021/06/25	28	33.79	139	34.30	34.55	-111	69,656	-0.16%	大賣/鉅額交易
2021/06/24	32	33.49	36	33.93	33.10	-4	68,905	-0.01%
2021/06/23	16	32.63	21	32.77	33.05	-5	67,978	-0.01%
2021/06/22	40	32.32	84	32.53	32.20	-44	67,294	-0.07%
2021/06/21	106	30.85	44	31.10	30.80	62	66,446	0.09%	大買/
2021/06/18	40	32.72	38	32.79	32.50	2	65,645	0.00%
2021/06/17	58	33.24	19	33.31	33.35	39	65,077	0.06%
2021/06/16	27	33.74	33	33.60	33.15	-6	64,723	-0.01%
2021/06/15	100	33.76	53	33.71	34.20	47	64,394	0.07%
2021/06/11	34	34.05	21	34.35	33.50	13	64,026	0.02%
2021/06/10	81	33.38	122	33.16	34.25	-41	63,629	-0.06%	大賣/
2021/06/09	63	34.54	43	34.75	34.45	20	62,836	0.03%
2021/06/08	17	35.49	18	35.43	35.30	-1	62,526	0.00%
2021/06/07	111	36.22	63	35.75	35.50	48	62,135	0.08%	大買/
2021/06/04	61	36.96	74	36.97	36.75	-13	60,710	-0.02%
2021/06/03	57.1	36.86	90	36.79	36.40	-33	59,195	-0.06%
2021/06/02	164	34.94	110	35.30	35.30	54	57,617	0.09%	大買/大賣/
2021/06/01	146	33.43	128	33.80	33.75	18	56,057	0.03%	大買/大賣/
2021/05/31	103	34.19	87.3	33.65	32.90	15.7	55,610	0.03%	大買/
2021/05/28	34	31.26	74	31.54	32.45	-40	54,011	-0.07%
2021/05/27	27	29.77	6	29.78	29.50	21	53,045	0.04%
2021/05/26	25	30.32	47	30.28	30.40	-22	52,601	-0.04%
2021/05/25	12	30.13	41	30.19	30.45	-29	52,218	-0.06%
2021/05/24	48	30.32	45	30.08	29.55	3	51,465	0.01%
2021/05/21	21	29.01	26	28.60	29.65	-5	50,876	-0.01%
2021/05/20	50	27.72	33	28.08	27.80	17	49,833	0.03%
2021/05/19	120	29.83	75	29.66	29.50	45	48,816	0.09%	大買/
2021/05/18	6	28.09	34	27.23	28.40	-28	47,309	-0.06%
2021/05/17	57	26.19	17	26.20	25.85	40	46,170	0.09%
2021/05/14	88	30.28	31	30.19	28.70	57	45,017	0.13%
2021/05/13	64.1	32.34	47	32.43	31.85	17.1	43,600	0.04%
2021/05/12	135	37.98	49	38.33	35.35	86	41,823	0.21%	大買/
2021/05/11	273	38.91	242.1	38.97	39.25	30.9	40,308	0.08%	大買/大賣/
2021/05/10	64	35.14	104.3	36.19	36.95	-40.3	36,557	-0.11%	大賣/
2021/05/07	88	33.16	54	32.63	33.60	34	34,999	0.10%
2021/05/06	89	33.96	123	34.36	34.75	-34	33,381	-0.10%	大賣/
2021/05/05	76	31.72	67	32.40	31.60	9	31,406	0.03%
2021/05/04	89	31.53	49.3	32.57	31.05	39.8	30,336	0.13%
2021/05/03	194.3	35.43	151	35.62	34.45	43.3	29,190	0.15%	大買/大賣/
2021/04/29	117.1	34.04	231	33.61	33.85	-113.9	27,591	-0.41%	大買/大賣/鉅額交易
2021/04/28	37	31.54	58	31.68	32.85	-21	25,761	-0.08%
2021/04/27	92	29.91	37	29.61	29.90	55	24,932	0.22%
2021/04/26	13	29.13	16.5	28.90	28.80	-3.5	23,814	-0.01%
2021/04/23	34.5	27.75	28	27.86	28.00	6.5	23,299	0.03%
2021/04/22	70	29.69	75	28.35	28.10	-5	22,716	-0.02%
2021/04/21	10	27.23	19	26.96	28.35	-9	20,821	-0.04%
2021/04/20	6	25.27	3	25.37	25.80	3	20,179	0.01%
2021/04/19	36	25.88	42	26.27	26.30	-6	19,834	-0.03%
2021/04/16	19	24.12	40	24.28	24.85	-21	18,680	-0.11%
2021/04/15	17	22.89	4	23.11	23.15	13	17,919	0.07%
2021/04/14	1	22.55	17	22.36	23.10	-16	17,842	-0.09%
2021/04/13	15	23.22	18	23.35	22.35	-3	17,969	-0.02%
2021/04/12	5	22.50	1	22.75	22.30	4	18,304	0.02%
2021/04/09	1	21.65	17	21.60	21.60	-16	19,133	-0.08%
2021/04/08	16	21.88	1	22.05	21.90	15	19,641	0.08%
2021/04/07	223	22.51	41	22.01	21.80	182	19,431	0.94%	大買/鉅額交易
2021/04/06	32	21.99	140	21.63	22.40	-108	18,723	-0.58%	大賣/鉅額交易
2021/04/01	2	20.35	16	20.16	20.40	-14	17,819	-0.08%
2021/03/31	1	19.95	13	20.02	19.90	-12	17,789	-0.07%
2021/03/30	20	19.95	7	19.86	19.80	13	17,743	0.07%
2021/03/29	3	19.77	5	19.70	19.65	-2	17,588	-0.01%
2021/03/25	8	19.45	0	0.00	19.15	8	18,091	0.04%
2021/03/24	1	19.20	0	0.00	19.05	1	18,403	0.01%
2021/03/19	17	19.19	0	0.00	19.15	17	20,370	0.08%
2021/03/18	0	0.00	1	19.25	19.60	-1	20,565	0.00%
2021/03/17	1	19.30	0	0.00	19.20	1	20,635	0.00%
2021/03/16	9	19.50	3	19.45	19.30	6	20,825	0.03%
2021/03/15	30	20.07	10	19.90	19.85	20	20,802	0.10%
2021/03/12	48	20.22	11	20.11	20.45	37	20,736	0.18%
2021/03/11	0	0.00	11	19.94	19.85	-11	21,177	-0.05%
2021/03/10	20	19.93	1	19.85	19.80	19	21,575	0.09%
2021/03/09	36	20.00	3	19.95	20.20	33	21,528	0.15%
2021/03/08	14	19.98	6	20.41	19.80	8	21,526	0.04%
2021/03/05	2	20.33	2	20.35	19.55	0	21,721	0.00%
2021/03/04	14	20.09	30	20.56	20.00	-16	22,034	-0.07%
2021/03/03	2	20.03	15	19.90	20.30	-13	22,040	-0.06%
2021/03/02	63	19.62	4	19.76	19.20	59	21,870	0.27%
2021/02/26	1	19.45	104	20.05	20.00	-103	21,713	-0.47%	大賣/鉅額交易
2021/02/25	0	0.00	13	19.84	19.75	-13	21,632	-0.06%
2021/02/24	7	19.50	9	19.67	19.55	-2	21,778	-0.01%
2021/02/23	31	19.79	31	19.65	19.45	0	21,815	0.00%
2021/02/22	2	18.50	8	18.74	18.75	-6	21,543	-0.03%
2021/02/19	13	18.27	14	18.46	18.35	-1	21,611	0.00%
2021/02/18	4	17.98	29	18.16	18.20	-25	21,752	-0.11%
2021/02/17	1	17.40	5	17.51	17.80	-4	21,638	-0.02%
2021/02/05	0	0.00	10	16.95	16.95	-10	21,555	-0.05%
2021/02/04	21	16.81	1	16.95	16.95	20	21,628	0.09%
2021/02/03	6	16.77	25	16.75	16.90	-19	21,813	-0.09%
2021/02/02	23	16.19	24	16.50	16.75	-1	22,135	0.00%
2021/02/01	2	16.20	0	0.00	16.20	2	22,245	0.01%
2021/01/29	18	16.15	9	16.15	15.95	9	22,281	0.04%
2021/01/28	0	0.00	3	16.25	16.20	-3	22,604	-0.01%
2021/01/27	8	17.07	0	0.00	16.75	8	22,495	0.04%
2021/01/26	11	17.36	0	0.00	17.00	11	22,473	0.05%
2021/01/25	10	17.00	34	17.69	17.80	-24	22,321	-0.11%
2021/01/22	1	17.30	20	16.80	17.30	-19	22,079	-0.09%
2021/01/21	47	16.81	28	16.50	16.80	19	21,889	0.09%
2021/01/20	3	17.00	91	16.82	16.70	-88	21,739	-0.40%
2021/01/19	58	17.76	15	17.90	17.60	43	21,508	0.20%
2021/01/18	58	17.26	20	17.17	17.25	38	21,354	0.18%
2021/01/15	17	17.84	15	17.53	17.65	2	21,092	0.01%
2021/01/14	17	17.99	7	17.99	18.10	10	20,839	0.05%
2021/01/13	17	18.32	11	18.41	18.55	6	20,723	0.03%
2021/01/12	29	17.76	12	17.53	17.45	17	20,302	0.08%
2021/01/11	11	18.26	4	18.26	18.30	7	19,988	0.04%
2021/01/08	26	18.34	9	18.34	18.30	17	19,855	0.09%
2021/01/07	13	19.25	13	18.98	18.85	0	19,546	0.00%
2021/01/06	49	20.33	35	19.98	19.45	14	19,415	0.07%
2021/01/05	21	20.76	26	20.87	20.60	-5	18,858	-0.03%
2021/01/04	160	21.04	184	20.55	21.45	-24	18,153	-0.13%	大買/大賣/
2020/12/31	153	19.44	61	19.46	19.50	92	16,888	0.54%	大買/
2020/12/30	3	18.63	6	18.63	18.55	-3	16,215	-0.02%
2020/12/29	1	18.80	1	18.45	18.40	0	16,150	0.00%
2020/12/28	7	18.57	10	18.36	18.65	-3	15,974	-0.02%
2020/12/25	4	18.31	1.2	17.93	18.10	2.8	15,916	0.02%
2020/12/24	26	18.30	0	0.00	18.10	26	15,701	0.17%
2020/12/23	4	18.21	19	18.50	18.30	-15	15,699	-0.10%
2020/12/22	11	19.09	9	18.99	18.45	2	15,730	0.01%
2020/12/21	8	19.13	29	19.21	19.00	-21	15,633	-0.13%
2020/12/18	14	19.25	21	19.16	18.80	-7	15,354	-0.05%
2020/12/17	63	19.05	32	18.82	19.20	31	15,254	0.20%
2020/12/16	21	18.32	350.5	18.74	18.85	-329.5	14,647	-2.25%	大賣/鉅額交易
2020/12/15	4	18.16	14.1	17.75	17.65	-10.1	13,861	-0.07%
2020/12/14	2	17.90	3	17.87	17.90	-1	13,673	-0.01%
2020/12/11	2	17.20	0	0.00	17.10	2	13,454	0.01%
2020/12/10	4	17.49	6	18.13	17.45	-2	13,349	-0.01%
2020/12/09	6	17.58	4	17.53	17.70	2	13,274	0.02%
2020/12/08	0	0.00	3	17.87	17.80	-3	13,711	-0.02%
2020/12/07	6.5	18.75	53	18.72	17.90	-46.5	14,576	-0.32%
2020/12/04	25	18.11	5.1	17.86	18.40	19.9	14,060	0.14%
2020/12/03	1	17.60	1	17.50	17.25	0	13,758	0.00%
2020/12/02	1	17.70	1	17.45	17.45	0	14,226	0.00%
2020/12/01	3	17.47	13	17.41	17.30	-10	15,026	-0.07%
2020/11/30	102	18.39	79	18.57	17.95	23	15,421	0.15%	大買/
2020/11/27	1	16.80	0	0.00	17.10	1	14,937	0.01%
2020/11/26	4	16.19	19	16.38	16.55	-15	14,561	-0.10%
2020/11/25	6	15.88	3	16.17	15.95	3	14,366	0.02%
2020/11/24	0	0.00	2	15.50	15.40	-2	14,158	-0.01%
2020/11/23	3	15.85	5	15.85	15.80	-2	14,101	-0.01%
2020/11/20	1	15.60	1	15.50	15.95	0	13,860	0.00%
2020/11/19	2	15.75	1	15.70	15.30	1	13,751	0.01%
2020/11/18	0	0.00	16	15.30	15.25	-16	13,508	-0.12%
2020/11/17	21	15.13	6.1	14.89	15.20	14.9	13,350	0.11%
2020/11/16	2	14.60	5	14.44	14.35	-3	13,322	-0.02%
2020/11/13	0	0.00	3	13.95	14.00	-3	13,989	-0.02%
2020/11/12	2	14.08	0	0.00	14.05	2	14,458	0.01%
2020/11/11	6	14.41	2	14.48	14.60	4	14,343	0.03%
2020/11/10	9	14.01	7	14.01	14.10	2	14,122	0.01%
2020/11/09	2	13.83	13	13.82	13.80	-11	13,705	-0.08%
2020/11/06	2	13.45	19	13.38	13.55	-17	13,784	-0.12%
2020/11/05	5	13.22	8	13.39	13.15	-3	14,373	-0.02%
2020/11/03	1	12.90	1	12.90	12.95	0	13,849	0.00%
2020/10/30	1	12.40	3	12.50	12.55	-2	13,791	-0.01%
2020/10/29	0	0.00	9	12.53	12.50	-9	13,725	-0.07%
2020/10/28	3	12.77	0	0.00	12.65	3	13,696	0.02%
2020/10/27	1	12.95	1	13.10	12.90	0	13,635	0.00%
2020/10/26	1	12.90	5	13.08	13.00	-4	13,625	-0.03%
2020/10/22	2	12.83	0	0.00	12.80	2	13,558	0.01%
2020/10/21	2	12.98	14	12.86	13.00	-12	13,566	-0.09%
2020/10/20	0	0.00	6	12.85	12.80	-6	13,480	-0.04%
2020/10/19	1	12.95	0	0.00	12.75	1	13,445	0.01%
2020/10/16	1	13.10	64	12.83	12.80	-63	13,626	-0.46%
2020/10/15	9	12.95	0	0.00	12.95	9	13,638	0.07%
2020/10/14	4	12.99	142	13.20	13.15	-138	13,563	-1.02%	大賣/鉅額交易
2020/10/13	1	12.60	0	0.00	12.70	1	13,351	0.01%
2020/10/12	8	13.20	57	13.07	13.00	-49	13,575	-0.36%
2020/10/08	3	12.48	14	12.55	12.65	-11	13,228	-0.08%
2020/10/07	0	0.00	30	12.45	12.45	-30	13,165	-0.23%
2020/10/06	21	12.50	17	12.49	12.40	4	13,133	0.03%
2020/10/05	0	0.00	9	12.30	12.30	-9	13,053	-0.07%
2020/09/30	18	12.36	3	12.40	12.15	15	13,063	0.11%
2020/09/28	30	12.25	25	12.27	12.30	5	13,057	0.04%
2020/09/25	0	0.00	3	11.85	11.70	-3	12,950	-0.02%
2020/09/24	1	12.20	24	11.97	11.95	-23	12,775	-0.18%
2020/09/23	3	12.83	21	13.00	12.75	-18	12,534	-0.14%
2020/09/22	3	13.12	21	13.15	13.00	-18	12,447	-0.14%
2020/09/21	24	13.13	0	0.00	12.95	24	12,159	0.20%
2020/09/17	2	13.23	17	13.28	13.40	-15	12,090	-0.12%
2020/09/16	0	0.00	5	12.95	12.90	-5	12,016	-0.04%
2020/09/15	4	13.01	21	13.11	13.10	-17	11,942	-0.14%
2020/09/14	8	13.06	36	13.09	13.05	-28	11,917	-0.23%
2020/09/11	49	13.21	20	13.17	13.00	29	11,714	0.25%
2020/09/10	75	13.06	101	13.47	13.55	-26	11,146	-0.23%	大賣/
2020/09/09	20	12.35	5	12.15	12.35	15	10,095	0.15%
2020/09/08	19	12.46	2	12.60	12.45	17	10,085	0.17%
2020/09/07	13	12.91	6	12.93	12.90	7	9,906	0.07%
2020/09/04	24	12.75	61	12.92	13.00	-37	9,420	-0.39%
2020/09/03	6	12.08	138	12.35	12.35	-132	8,686	-1.52%	大賣/鉅額交易
2020/08/31	0	0.00	1	11.55	11.50	-1	7,953	-0.01%
2020/08/28	0	0.00	1	11.25	11.40	-1	8,074	-0.01%
2020/08/27	1	11.45	7	11.33	11.20	-6	8,025	-0.07%
2020/08/26	8	11.14	0	0.00	11.15	8	7,870	0.10%
2020/08/25	52	11.01	9	11.45	11.05	43	7,801	0.55%
2020/08/24	0	0.00	16	11.12	11.00	-16	7,610	-0.21%
2020/08/21	37	10.92	30	11.10	10.90	7	7,552	0.09%
2020/08/20	50	10.90	6	11.66	10.80	44	7,453	0.59%
2020/08/19	45	12.00	32	11.60	11.65	13	7,098	0.18%
2020/08/18	25	11.46	71	11.40	11.55	-46	6,292	-0.73%
2020/08/17	2	10.65	0	0.00	10.50	2	5,743	0.03%
2020/08/14	1	10.35	8	10.45	10.55	-7	5,691	-0.12%
2020/08/13	3	10.50	0	0.00	10.30	3	5,665	0.05%
2020/08/12	150	10.84	40	10.81	10.45	110	5,612	1.96%	大買/鉅額交易
2020/08/11	122	11.13	133	10.97	11.15	-11	5,261	-0.21%	大買/大賣/
2020/08/10	9	10.06	0	0.00	10.15	9	4,411	0.20%
2020/08/06	0	0.00	5	10.22	10.10	-5	4,390	-0.11%
2020/07/30	2	10.13	3	10.10	10.00	-1	4,321	-0.02%
2020/07/29	0	0.00	0	9.82	9.81	0	4,246	0.00%
2020/07/28	20	9.84	0	0.00	9.75	20	4,242	0.47%
2020/07/27	40	10.00	5	10.05	9.90	35	4,214	0.83%
2020/07/24	26	10.18	0	0.00	10.15	26	4,202	0.62%
2020/07/23	5	10.42	3	10.70	10.40	2	4,152	0.05%
2020/07/22	7	10.56	71.4	10.75	10.70	-64.4	4,109	-1.57%
2020/07/21	0	0.00	1	10.40	10.35	-1	3,887	-0.03%
2020/07/20	1	10.05	5	10.00	10.05	-4	3,799	-0.11%
2020/07/17	2	10.28	0	0.00	10.10	2	3,781	0.05%
2020/07/16	6	10.58	6	10.38	10.40	0	3,745	0.00%
2020/07/15	0	0.00	10	9.91	9.88	-10	3,427	-0.29%
2020/07/13	0	0.00	1	9.85	9.98	-1	3,446	-0.03%
2020/07/09	40	10.00	1	10.00	10.00	39	3,431	1.14%
2020/07/07	0	0.00	1	10.05	10.00	-1	3,224	-0.03%
2020/07/01	0	0.00	1	9.99	9.91	-1	3,248	-0.03%
2020/06/30	1	9.99	0	0.00	10.00	1	3,238	0.03%
2020/06/29	1	9.95	10	9.90	9.94	-9	3,234	-0.28%
2020/06/24	1	10.10	0	0.00	10.05	1	3,051	0.03%
2020/06/23	11	10.27	1	10.35	10.10	10	3,035	0.33%
2020/06/19	20	10.00	0	0.00	9.94	20	2,746	0.73%
2020/06/18	21	10.00	0	0.00	10.00	21	2,672	0.79%
2020/06/17	1	10.10	0	0.00	10.10	1	2,645	0.04%
2020/06/16	0	0.00	1	10.15	10.15	-1	2,614	-0.04%
2020/06/15	8	10.26	10	10.18	10.20	-2	2,635	-0.08%
2020/06/11	1	10.40	1	10.40	10.05	0	2,469	0.00%
2020/06/10	1	10.80	9	10.71	10.85	-8	2,356	-0.34%
2020/06/09	1	10.00	4	10.11	10.10	-3	2,139	-0.14%
2020/06/08	23	10.00	50	10.00	10.00	-27	2,160	-1.25%
2020/06/05	22	10.19	0	0.00	10.30	22	2,089	1.05%
2020/06/04	53	10.34	76	10.27	10.35	-23	1,993	-1.15%
2020/06/03	1	9.03	14	9.17	9.42	-13	1,762	-0.74%
2020/06/01	1	8.91	0	0.00	8.93	1	1,717	0.06%
2020/05/20	2	8.82	0	0.00	8.78	2	1,697	0.12%
2020/05/13	40	8.80	0	0.00	8.77	40	1,655	2.42%
2020/05/12	0	0.00	2	8.90	8.82	-2	1,659	-0.12%
2020/04/30	1	8.95	0	0.00	8.96	1	1,596	0.06%
2020/04/28	0	0.00	6	8.64	8.67	-6	1,569	-0.38%
2020/04/22	6	8.33	0	0.00	8.25	6	1,599	0.38%
2020/04/15	0	0.00	8	8.87	8.79	-8	1,527	-0.52%
2020/04/14	0	0.00	10	8.55	8.55	-10	1,509	-0.66%
2020/04/13	6	8.50	0	0.00	8.41	6	1,507	0.40%
2020/04/09	0	0.00	1	8.30	8.33	-1	1,507	-0.07%
2020/04/08	1	7.79	10	7.97	8.26	-9	1,493	-0.60%
2020/03/31	10	7.25	0	0.00	7.39	10	1,458	0.69%
2020/03/27	0	0.00	2	7.46	7.42	-2	1,467	-0.14%
2020/03/25	10	7.30	0	0.00	7.32	10	1,496	0.67%
2020/03/20	1	7.00	0	0.00	7.00	1	1,538	0.06%
2020/03/19	0	0.00	9	6.69	6.53	-9	1,515	-0.59%
2020/03/18	2	7.27	21	7.28	7.06	-19	1,450	-1.31%
2020/03/17	0	0.00	4	7.58	7.41	-4	1,396	-0.29%
2020/03/13	11	8.06	25	8.08	8.37	-14	1,324	-1.06%
2020/03/12	2	8.98	1	9.07	8.95	1	1,243	0.08%
2020/03/11	2	9.56	0	0.00	9.50	2	1,190	0.17%
2020/03/10	21	9.61	0	0.00	9.71	21	1,190	1.76%
2020/03/09	3	9.77	0	0.00	9.76	3	1,156	0.26%
2020/03/02	1	10.00	0	0.00	10.05	1	1,122	0.09%
2020/02/27	6	10.10	0	0.00	10.15	6	1,105	0.54%
2020/02/26	5	10.15	0	0.00	10.15	5	1,084	0.46%
2020/02/25	1	10.20	0	0.00	10.20	1	1,078	0.09%
2020/02/17	1	10.15	0	0.00	10.15	1	1,182	0.08%
2020/02/13	0	0.00	10	10.35	10.30	-10	1,213	-0.82%
2020/02/12	0	0.00	1	10.35	10.30	-1	1,214	-0.08%
2020/02/10	1	10.10	0	0.00	10.05	1	1,217	0.08%
2020/02/05	0	0.00	0.9	10.25	10.10	-0.9	1,238	-0.07%
2020/02/04	1	10.10	0	0.00	10.15	1	1,228	0.08%
2020/02/03	2	10.05	0	0.00	10.05	2	1,228	0.16%
2020/01/31	0	0.00	1	10.45	10.40	-1	1,214	-0.08%
2020/01/30	8	10.69	0	0.00	10.35	8	1,211	0.66%
2020/01/20	1	11.30	0	0.00	11.30	1	1,169	0.09%
2020/01/15	10	11.25	0	0.00	11.30	10	1,195	0.84%
2020/01/09	10	11.20	1	11.35	11.25	9	1,335	0.67%
2020/01/07	1	11.30	0	0.00	11.25	1	1,349	0.07%
2020/01/06	15	11.32	0	0.00	11.35	15	1,354	1.11%
2020/01/03	1	11.40	0	0.00	11.40	1	1,341	0.07%
2020/01/02	10	11.30	0	0.00	11.40	10	1,334	0.75%
2019/12/31	14	11.31	0	0.00	11.40	14	1,313	1.07%
2019/12/30	17	11.40	0.1	11.40	11.40	16.9	1,305	1.29%
2019/12/27	10	11.40	2	11.40	11.50	8	1,296	0.62%
2019/12/26	13	11.40	0	0.00	11.45	13	1,290	1.01%
2019/12/25	13	11.44	3	11.55	11.50	10	1,274	0.78%
2019/12/24	1	11.45	0	0.00	11.45	1	1,300	0.08%
2019/12/20	37	11.49	0	0.00	11.40	37	1,295	2.86%
2019/12/19	11	11.56	10	11.75	11.55	1	1,244	0.08%
2019/12/17	4	11.55	2	11.65	11.65	2	1,190	0.17%
2019/12/13	8	11.45	0	0.00	11.50	8	1,185	0.67%
2019/12/10	15	11.37	0	0.00	11.40	15	1,188	1.26%
2019/12/05	10	11.43	0	0.00	11.40	10	1,187	0.84%
2019/12/02	3	11.40	0	0.00	11.55	3	1,215	0.25%
2019/11/22	1	11.40	0	0.00	11.35	1	1,212	0.08%
2019/11/18	28	11.52	0	0.00	11.45	28	1,159	2.42%
2019/11/15	19	11.55	3	11.60	11.55	16	1,123	1.42%
2019/11/13	15	11.55	1	11.65	11.65	14	1,147	1.22%
2019/11/12	14	11.55	0	0.00	11.65	14	1,167	1.20%
2019/11/11	9	11.66	0	0.00	11.65	9	1,143	0.79%
2019/11/07	10	11.65	0	0.00	11.70	10	1,128	0.89%
2019/11/06	0	0.00	1	11.80	11.75	-1	1,114	-0.09%
2019/11/05	3	11.70	2	11.70	11.80	1	1,122	0.09%
2019/11/01	13	11.55	0	0.00	11.65	13	1,117	1.16%
2019/10/31	12	11.60	0	0.00	11.60	12	1,121	1.07%
2019/10/30	3	11.60	0	0.00	11.65	3	1,127	0.27%
2019/10/28	27	11.68	0	0.00	11.60	27	1,118	2.41%
2019/10/25	12	11.70	0	0.00	11.75	12	1,113	1.08%
2019/10/24	23	11.75	0	0.00	11.80	23	1,105	2.08%
2019/10/22	3	12.00	1	11.95	11.95	2	1,108	0.18%
2019/10/21	4	11.85	2	11.90	11.90	2	1,095	0.18%
2019/10/18	11	11.55	0	0.00	11.65	11	1,069	1.03%
2019/10/17	8	11.55	0	0.00	11.65	8	1,004	0.80%
2019/10/16	5	11.55	0	0.00	11.65	5	1,001	0.50%
2019/10/15	10	11.52	0	0.00	11.60	10	1,004	1.00%
2019/10/14	3	11.50	0	0.00	11.55	3	1,043	0.29%
2019/10/07	3	11.55	1	11.60	11.65	2	1,073	0.19%
2019/10/04	1	11.60	0	0.00	11.55	1	1,112	0.09%
2019/10/01	0.5	11.70	0	0.00	11.70	0.5	1,185	0.04%
2019/09/27	3	11.60	0	0.00	11.65	3	1,188	0.25%
2019/09/19	1	11.95	0	0.00	12.00	1	1,166	0.09%
2019/09/18	0	0.00	1	12.05	12.05	-1	1,161	-0.09%
2019/09/16	1	11.95	0	0.00	11.95	1	1,183	0.08%
2019/09/12	1	11.95	0	0.00	11.85	1	1,178	0.08%
2019/09/10	0	0.00	1	11.90	11.90	-1	1,198	-0.08%
2019/09/04	2	12.00	0	0.00	12.10	2	1,200	0.17%
2019/09/02	0	0.00	2	11.70	11.70	-2	1,179	-0.17%
2019/08/26	1	11.60	0	0.00	11.55	1	1,187	0.08%
2019/08/23	0.6	11.70	0	0.00	11.70	0.6	1,190	0.05%
2019/08/22	2	11.60	0	0.00	11.70	2	1,197	0.17%
2019/08/21	8	11.60	1	11.75	11.75	7	1,214	0.58%
2019/08/20	0.9	11.60	0	0.00	11.60	0.9	1,221	0.07%
2019/08/19	21	11.63	0	0.00	11.60	21	1,219	1.72%
2019/08/16	12	11.60	0	0.00	11.65	12	1,204	1.00%
2019/08/15	11	11.60	0	0.00	11.65	11	1,185	0.93%
2019/08/07	10	11.80	0	0.00	11.85	10	1,266	0.79%
2019/08/05	1	11.90	0	0.00	11.90	1	1,312	0.08%
2019/08/01	21	12.00	0	0.00	12.05	21	1,325	1.58%
2019/07/31	1	12.10	0	0.00	12.10	1	1,324	0.08%
2019/07/25	0	0.00	1	12.15	12.30	-1	1,370	-0.07%
2019/07/16	1	12.55	0	0.00	12.50	1	1,374	0.07%
2019/07/11	0	0.00	3	12.45	12.45	-3	1,578	-0.19%
2019/07/10	0	0.00	20.2	12.40	12.45	-20.2	1,668	-1.21%
2019/07/08	0	0.00	5	12.10	12.10	-5	2,007	-0.25%
2019/07/05	5	12.25	4	12.25	12.25	1	1,988	0.05%
2019/07/02	0	0.00	20	12.30	12.30	-20	1,978	-1.01%
2019/06/19	1	11.95	0	0.00	12.20	1	1,945	0.05%
2019/06/12	4	12.05	0	0.00	11.90	4	2,004	0.20%
2019/06/11	10	12.00	10	12.05	11.95	0	2,038	0.00%
2019/06/03	0	0.00	2	12.25	12.20	-2	2,030	-0.10%
2019/05/28	0	0.00	1	12.30	12.25	-1	2,039	-0.05%
2019/05/24	1	12.10	1	12.10	12.05	0	2,068	0.00%
2019/05/23	0	0.00	19	12.06	12.05	-19	2,086	-0.91%
2019/05/21	10	12.30	5	12.20	12.20	5	2,195	0.23%
2019/05/20	15	11.90	0	0.00	11.90	15	2,145	0.70%
2019/05/16	5	11.92	0	0.00	11.95	5	2,143	0.23%
2019/05/15	0	0.00	14	11.96	12.10	-14	2,131	-0.66%
2019/05/13	1	11.70	0	0.00	11.70	1	2,103	0.05%
2019/05/07	1	12.25	2	12.30	12.25	-1	2,008	-0.05%
2019/05/06	8	12.22	0	0.00	12.20	8	1,985	0.40%
2019/05/03	0	0.00	2	12.25	12.30	-2	1,962	-0.10%
2019/04/23	0.2	12.35	0	0.00	12.35	0.2	1,905	0.01%
2019/04/19	5	12.20	1	12.20	12.20	4	1,867	0.21%
2019/04/18	10	12.00	45	12.10	12.05	-35	1,856	-1.89%
2019/04/17	26	12.25	0	0.00	12.05	26	1,794	1.45%
2019/04/16	8	12.36	1	12.45	12.25	7	1,647	0.42%
2019/04/15	56	12.64	0	0.00	12.20	56	1,533	3.65%
2019/04/12	21	13.01	0	0.00	12.65	21	1,337	1.57%
2019/04/08	3	13.50	0	0.00	13.50	3	1,131	0.27%
2019/04/01	0	0.00	1	13.70	13.60	-1	1,106	-0.09%
2019/03/29	0	0.00	1	13.75	13.75	-1	1,105	-0.09%
2019/03/21	2	13.50	0	0.00	13.55	2	1,131	0.18%
2019/03/20	2	13.73	0	0.00	13.60	2	1,103	0.18%
2019/03/18	0	0.00	2	13.85	13.90	-2	1,063	-0.19%
2019/03/15	0	0.00	21	14.05	14.00	-21	1,055	-1.99%
2019/03/14	1	13.90	2	13.95	13.95	-1	1,042	-0.10%
2019/03/08	0	0.00	1	13.50	13.65	-1	1,055	-0.09%
2019/02/27	2	13.80	0	0.00	13.65	2	1,059	0.19%
2019/02/21	2	13.28	1	13.40	13.55	1	957	0.10%
2019/02/12	0	0.00	3	13.15	13.10	-3	859	-0.35%
2019/01/29	0	0.00	2	13.15	13.15	-2	886	-0.23%
2019/01/25	5	12.95	0	0.00	13.05	5	899	0.56%
2019/01/02	10	13.20	0	0.00	12.95	10	1,191	0.84%
2018/12/17	1	13.65	0	0.00	13.55	1	1,179	0.08%
2018/12/13	2	13.70	0	0.00	13.75	2	1,188	0.17%
2018/12/06	0	0.00	1	13.50	13.50	-1	1,229	-0.08%
2018/12/03	0	0.00	0	13.95	14.05	0	1,257	0.00%
2018/11/29	2	13.90	0	0.00	13.80	2	1,241	0.16%
2018/11/19	1	13.60	0	0.00	13.55	1	1,265	0.08%
2018/11/16	0	0.00	2	13.60	13.65	-2	1,266	-0.16%
2018/11/14	2	13.35	0	0.00	13.40	2	1,268	0.16%
2018/11/09	0	0.00	2	13.85	13.95	-2	1,289	-0.16%
2018/11/08	0	0.00	3	13.75	13.80	-3	1,286	-0.23%
2018/11/01	5	13.40	0	0.00	13.40	5	1,294	0.39%
2018/10/30	0	0.00	0.2	13.10	13.00	-0.2	1,302	-0.01%
2018/10/25	0	0.00	2	13.05	13.00	-2	1,337	-0.15%
2018/10/24	1	13.20	0	0.00	13.35	1	1,330	0.08%
2018/10/23	10	13.25	0	0.00	13.15	10	1,312	0.76%
2018/10/19	15	13.58	0	0.00	13.50	15	1,296	1.16%
2018/10/18	2	13.75	8	13.73	13.75	-6	1,259	-0.48%
2018/10/17	3	13.65	0	0.00	13.65	3	1,263	0.24%
2018/10/15	7	13.84	0	0.00	13.70	7	1,228	0.57%
2018/10/12	1	14.10	10	14.25	14.35	-9	1,173	-0.77%
2018/10/11	2	14.40	10	14.45	14.40	-8	1,149	-0.70%
2018/10/03	0	0.00	1	16.05	16.05	-1	1,085	-0.09%
2018/09/26	1	16.45	0	0.00	16.40	1	1,186	0.08%
2018/09/14	4	15.95	0	0.00	15.95	4	1,307	0.31%
2018/09/10	10	15.15	0	0.00	15.30	10	1,379	0.73%
2018/09/04	0	0.00	2	16.40	16.35	-2	1,499	-0.13%
2018/08/24	0	0.00	1	16.10	16.10	-1	1,742	-0.06%
2018/08/23	0	0.00	2	16.15	16.15	-2	1,822	-0.11%
2018/08/13	10	16.45	0	0.00	16.45	10	2,074	0.48%
2018/08/09	4	17.00	0	0.00	16.95	4	2,102	0.19%
2018/08/03	0	0.00	3	17.00	17.00	-3	2,292	-0.13%
2018/08/02	0	0.00	10	16.95	16.80	-10	2,311	-0.43%
2018/08/01	0	0.00	10	16.70	16.90	-10	2,294	-0.44%
2018/07/25	0	0.00	2	16.50	16.55	-2	2,353	-0.08%
2018/07/20	2	16.25	1	16.30	16.35	1	2,441	0.04%
2018/07/19	1	16.40	0	0.00	16.35	1	2,492	0.04%
2018/07/18	1	16.35	0	0.00	16.50	1	2,599	0.04%
2018/07/16	0	0.00	2	16.50	16.45	-2	2,743	-0.07%
2018/07/09	2	15.95	9	15.95	16.00	-7	3,080	-0.23%
2018/07/06	5	15.75	5.5	15.84	15.75	-0.5	3,180	-0.02%
2018/07/05	5	15.96	2	16.10	15.95	3	3,305	0.09%
2018/07/04	11	16.00	0	0.00	15.90	11	3,321	0.33%
2018/07/02	10	16.75	0	0.00	16.60	10	3,306	0.30%
2018/06/29	40	17.05	0	0.00	17.20	40	3,354	1.19%
2018/06/27	2	16.80	2	16.80	16.75	0	3,556	0.00%
2018/06/26	0	0.00	5	16.80	16.85	-5	3,549	-0.14%
2018/06/25	2	17.05	0	0.00	17.00	2	3,525	0.06%
2018/06/22	6	17.02	0	0.00	17.00	6	3,526	0.17%
2018/06/21	1	17.25	0	0.00	17.20	1	3,510	0.03%
2018/06/19	2	17.55	0	0.00	17.55	2	3,528	0.06%
2018/06/15	14	17.73	0	0.00	17.65	14	3,523	0.40%
2018/06/14	5	17.84	2	17.90	17.80	3	3,495	0.09%
2018/06/13	45	17.82	1	17.90	17.75	44	3,492	1.26%
2018/06/12	0	0.00	12	17.90	17.80	-12	3,540	-0.34%
2018/06/11	1	17.85	1	17.75	17.80	0	3,559	0.00%
2018/06/08	13	17.70	0	0.00	17.75	13	3,563	0.36%
2018/06/07	2.5	17.75	0	0.00	17.75	2.5	3,561	0.07%
2018/06/06	4	18.00	0	0.00	18.00	4	3,533	0.11%
2018/06/04	2	18.10	0	0.00	18.10	2	3,571	0.06%
2018/05/31	0	0.00	13	17.82	18.25	-13	3,581	-0.36%
2018/05/30	12	17.55	0	0.00	17.55	12	3,535	0.34%
2018/05/29	10	17.75	10	17.90	17.95	0	3,538	0.00%
2018/05/28	1	17.80	0	0.00	17.80	1	3,538	0.03%
2018/05/25	1	18.10	0	0.00	18.10	1	3,530	0.03%
2018/05/24	1	18.20	0	0.00	18.25	1	3,626	0.03%
2018/05/23	1	18.40	0	0.00	18.25	1	3,659	0.03%
2018/05/21	1	18.95	0	0.00	18.90	1	3,648	0.03%
2018/05/18	1	19.30	0	0.00	19.05	1	3,653	0.03%
2018/05/17	0	0.00	5	19.05	19.05	-5	3,652	-0.14%
2018/05/16	1	19.15	50	19.00	19.15	-49	3,679	-1.33%
2018/05/15	12	19.75	0	0.00	19.25	12	3,718	0.32%
2018/05/14	1	19.65	2	19.70	19.65	-1	3,849	-0.03%
2018/05/10	1	18.95	0	0.00	18.95	1	3,802	0.03%
2018/05/09	0	0.00	11	19.15	18.95	-11	3,803	-0.29%
2018/05/04	1	18.80	4	19.00	19.05	-3	4,061	-0.07%
2018/05/03	0	0.00	1	19.25	19.15	-1	4,131	-0.02%
2018/05/02	0	0.00	0.3	19.55	19.65	-0.3	4,171	-0.01%
2018/04/30	0	0.00	5	19.80	19.90	-5	4,185	-0.12%
2018/04/27	0	0.00	5	19.07	19.20	-5	4,185	-0.12%
2018/04/26	3	19.20	4	19.55	18.70	-1	4,253	-0.02%
2018/04/24	16	19.09	3	19.55	18.95	13	4,450	0.29%
2018/04/20	0	0.00	1	20.10	20.25	-1	4,436	-0.02%
2018/04/18	1	19.70	0	0.00	19.80	1	4,407	0.02%
2018/04/17	1	19.55	0	0.00	19.50	1	4,417	0.02%
2018/04/16	15	19.43	2	19.45	19.50	13	4,581	0.28%
2018/04/12	3	19.73	2	19.45	19.70	1	4,837	0.02%
2018/04/11	12	19.09	6	19.20	19.40	6	4,830	0.12%
2018/04/09	1	18.40	10	18.45	18.45	-9	5,011	-0.18%
2018/04/03	0	0.00	2	18.20	18.30	-2	5,067	-0.04%
2018/04/02	6	18.87	0	0.00	18.40	6	5,266	0.11%
2018/03/31	0	0.00	5	18.36	18.75	-5	5,749	-0.09%
2018/03/29	2	17.00	0	0.00	17.15	2	5,952	0.03%
2018/03/28	3	17.12	0	0.00	17.10	3	6,141	0.05%
2018/03/23	0	0.00	2	17.00	17.15	-2	6,530	-0.03%
2018/03/21	1	17.65	0	0.00	17.50	1	6,611	0.02%
2018/03/20	15	17.65	0	0.00	17.50	15	6,671	0.22%
2018/03/19	1	17.70	0	0.00	17.75	1	6,728	0.01%
2018/03/16	3	17.88	0	0.00	17.55	3	6,914	0.04%
2018/03/15	10	18.00	0	0.00	18.00	10	6,959	0.14%
2018/03/13	0	0.00	1	17.55	17.70	-1	7,324	-0.01%
2018/03/09	0	0.00	6	17.52	17.50	-6	7,867	-0.08%
2018/03/08	0	0.00	29	17.26	17.30	-29	8,177	-0.35%
2018/03/07	6	16.98	3	16.78	16.75	3	8,448	0.04%
2018/03/06	4	17.03	1	17.38	17.00	3	8,549	0.03%
2018/03/05	1	17.20	0	0.00	17.15	1	8,526	0.01%
2018/03/02	29	17.75	1	17.90	17.75	28	8,518	0.33%
2018/03/01	11	17.96	0	0.00	18.10	11	8,483	0.13%
2018/02/27	2	18.10	0	0.00	17.95	2	8,501	0.02%
2018/02/26	3	17.85	5	18.25	18.20	-2	8,471	-0.02%
2018/02/23	5	17.68	2	17.90	17.80	3	8,387	0.04%
2018/02/22	2	17.40	1	17.60	17.40	1	8,410	0.01%
2018/02/09	1	16.80	0	0.00	17.20	1	8,495	0.01%
2018/02/08	0	0.00	11	17.55	17.45	-11	8,576	-0.13%
2018/02/07	11	17.72	2	17.40	17.30	9	8,562	0.11%
2018/02/06	11	16.65	3	17.80	16.65	8	8,508	0.09%
2018/02/05	2	18.53	0	0.00	18.50	2	8,459	0.02%
2018/02/02	0	0.00	23	19.16	19.20	-23	8,421	-0.27%
2018/01/31	2	19.15	0	0.00	19.40	2	8,381	0.02%
2018/01/30	2	19.45	0	0.00	19.35	2	8,336	0.02%
2018/01/29	1	19.65	0	0.00	19.35	1	8,320	0.01%
2018/01/26	2	20.03	1	20.20	20.05	1	8,167	0.01%
2018/01/25	0	0.00	2	20.70	20.80	-2	8,081	-0.02%
2018/01/24	13	20.51	2	20.60	20.60	11	8,025	0.14%
2018/01/23	2	20.50	0	0.00	20.40	2	7,973	0.03%
2018/01/19	0	0.00	24	20.65	20.30	-24	7,847	-0.31%
2018/01/18	4	21.10	0	0.00	20.70	4	7,726	0.05%
2018/01/17	3	21.55	0	0.00	21.50	3	7,559	0.04%
2018/01/15	13	21.95	0	0.00	21.85	13	7,414	0.18%
2018/01/11	2	22.65	0	0.00	22.50	2	7,283	0.03%
2018/01/10	15	22.40	27	22.85	22.85	-12	7,221	-0.17%
2018/01/09	13	22.37	0	0.00	22.30	13	6,996	0.19%
2018/01/08	5	22.22	23.3	22.87	22.75	-18.3	6,918	-0.26%
2018/01/05	1	21.85	3	22.05	22.15	-2	6,643	-0.03%
2018/01/04	5	21.89	0	0.00	21.85	5	6,555	0.08%
2018/01/03	2.5	22.32	16	22.50	22.00	-13.5	6,440	-0.21%
2018/01/02	1	22.10	0	0.00	22.15	1	6,224	0.02%