精成科 (6191)-台新-台中券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
60.2
漲跌
▲0.2
漲幅
+0.33%
成交量
1,040張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:13:35(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

精成科 (6191)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/17	16	60.10	10	60.60	60.20	6	2,178	0.28%
2024/10/16	30	59.45	20	59.98	60.00	10	2,204	0.45%
2024/10/15	11	60.04	10	60.55	59.90	1	2,193	0.05%
2024/10/14	6	58.80	7	59.23	59.70	-1	2,209	-0.05%
2024/10/09	6.1	59.85	1	59.50	59.70	5.1	2,244	0.23%
2024/10/08	38	61.38	17	60.90	60.50	21	2,257	0.93%
2024/10/07	0	0.00	10	61.75	62.10	-10	2,351	-0.43%
2024/09/30	5	61.40	0	0.00	60.40	5	2,529	0.20%
2024/09/27	15	61.77	6	62.25	61.60	9	2,622	0.34%
2024/09/26	15	62.00	16	62.39	61.90	-1	2,742	-0.04%
2024/09/25	12	61.72	25	62.42	61.60	-13	2,774	-0.47%
2024/09/24	50	61.74	10	62.05	61.60	40	2,889	1.38%
2024/09/23	4	61.95	19	62.16	62.20	-15	2,905	-0.52%
2024/09/20	76	61.95	30	61.41	61.50	46	2,877	1.60%
2024/09/19	18	59.72	17.1	59.54	59.50	0.9	2,806	0.03%
2024/09/18	32	58.63	37	59.02	58.00	-5	2,781	-0.18%
2024/09/16	21	59.00	11	59.28	58.90	10	2,759	0.36%
2024/09/13	12.4	58.82	16	58.63	58.50	-3.6	2,750	-0.13%
2024/09/12	12	59.15	13	58.67	58.50	-1	2,750	-0.04%
2024/09/11	25.5	58.95	15	59.23	58.10	10.5	2,763	0.38%
2024/09/10	46	60.61	45	60.22	60.00	1	2,741	0.04%
2024/09/09	25.1	59.28	29.1	59.43	61.40	-4	2,734	-0.15%
2024/09/06	22	58.03	10	58.30	59.10	12	2,733	0.44%
2024/09/05	4.2	59.15	0	0.00	58.20	4.2	2,721	0.15%
2024/09/04	21.2	60.69	18	60.02	59.80	3.2	2,730	0.12%
2024/09/03	33	62.45	20	63.20	62.30	13	2,701	0.48%
2024/09/02	2	62.95	7	63.37	63.30	-5	2,721	-0.18%
2024/08/30	0.1	63.00	3	63.00	63.10	-2.9	2,741	-0.11%
2024/08/29	1	62.30	0	0.00	62.30	1	2,743	0.04%
2024/08/28	2	62.60	0	0.00	62.30	2	2,786	0.07%
2024/08/27	1	62.10	0	0.00	62.60	1	2,874	0.03%
2024/08/26	0.2	62.70	3	62.80	62.00	-2.9	2,912	-0.10%
2024/08/23	9	61.10	5.4	60.92	61.60	3.6	2,950	0.12%
2024/08/22	2	61.50	2	62.00	61.50	0	2,959	0.00%
2024/08/21	20	62.09	30	62.20	61.50	-10	2,988	-0.33%
2024/08/20	35	62.94	8	62.20	62.20	27	3,029	0.89%
2024/08/19	2	62.80	0	0.00	62.60	2	3,126	0.06%
2024/08/16	0	0.00	4	63.20	62.90	-4	3,199	-0.13%
2024/08/14	6	62.45	0	0.00	62.50	6	3,267	0.18%
2024/08/13	1	63.20	1	63.10	62.40	0	3,296	0.00%
2024/08/12	9	62.48	13	62.46	62.70	-4	3,323	-0.12%
2024/08/09	17	62.15	37	61.83	61.20	-20	3,372	-0.59%
2024/08/08	0.1	60.30	0	0.00	60.70	0.1	3,420	0.00%
2024/08/07	11	59.95	13	61.00	61.20	-2	3,429	-0.06%
2024/08/06	23.1	60.31	2	62.40	58.80	21.1	3,460	0.61%
2024/08/05	135	60.27	122	59.88	60.70	13	3,487	0.37%	大買/大賣/
2024/08/02	3	65.40	4.1	65.32	66.20	-1.1	3,462	-0.03%
2024/08/01	1	64.50	15	64.64	64.80	-14	3,447	-0.41%
2024/07/31	0	0.00	1	62.00	61.80	-1	3,435	-0.03%
2024/07/30	5	59.96	1	61.20	61.20	4	3,469	0.12%
2024/07/29	5	60.20	0	0.00	60.20	5	3,493	0.14%
2024/07/26	2	60.35	0.2	61.28	61.00	1.8	3,542	0.05%
2024/07/23	10.5	62.17	0.9	62.25	62.20	9.6	3,601	0.27%
2024/07/22	0.1	63.00	0	0.00	62.20	0.1	3,578	0.00%
2024/07/19	1	64.80	6	64.75	64.50	-5	3,550	-0.14%
2024/07/18	5.2	65.54	4	66.50	65.60	1.2	3,570	0.03%
2024/07/17	6	67.37	5	68.90	67.10	1	3,542	0.03%
2024/07/16	1.4	67.82	1	67.90	67.90	0.4	3,601	0.01%
2024/07/15	8	66.49	1	66.50	66.50	7	3,675	0.19%
2024/07/12	5	67.68	5	67.20	67.00	0	3,681	0.00%
2024/07/11	7.1	67.81	0	0.00	67.40	7.1	3,714	0.19%
2024/07/10	4.5	68.08	1.2	68.40	67.60	3.3	3,752	0.09%
2024/07/09	5.3	69.22	34	70.71	67.90	-28.7	3,771	-0.76%
2024/07/08	7.4	73.17	29.3	72.92	72.10	-21.9	3,718	-0.59%
2024/07/05	13	75.62	37.1	75.16	74.80	-24.1	3,670	-0.66%
2024/07/04	2	76.20	3.4	76.42	76.80	-1.4	3,664	-0.04%
2024/07/03	37.3	76.61	13.1	76.25	75.90	24.2	3,645	0.66%
2024/07/02	8	74.24	111	75.24	75.60	-103	3,572	-2.88%	大賣/鉅額交易
2024/07/01	1	72.50	1	73.30	73.30	0	3,469	0.00%
2024/06/28	31	73.14	71	73.89	74.30	-40	3,482	-1.15%
2024/06/27	10	71.55	4.6	72.22	72.50	5.4	3,404	0.16%
2024/06/26	6.5	70.91	1	70.20	71.00	5.5	3,547	0.16%
2024/06/25	5.8	70.20	0.1	70.00	70.30	5.7	3,814	0.15%
2024/06/24	5	69.90	0	0.00	69.90	5	3,921	0.13%
2024/06/21	1	69.70	1	69.50	69.70	0	3,987	0.00%
2024/06/20	0	0.00	1	69.30	69.40	-1	4,059	-0.02%
2024/06/19	0.1	69.50	1	69.10	68.80	-0.9	4,213	-0.02%
2024/06/18	0.1	69.77	18	69.48	69.00	-17.9	4,600	-0.39%
2024/06/17	0	0.00	1	70.30	69.90	-1	5,170	-0.02%
2024/06/14	4.1	70.58	4	70.45	70.40	0.1	5,356	0.00%
2024/06/13	10	72.10	3	71.83	71.50	7	5,371	0.13%
2024/06/12	1	70.80	3	70.70	70.70	-2	5,382	-0.04%
2024/06/11	2	70.70	2	70.50	70.50	0	5,416	0.00%
2024/06/07	22.2	72.13	6	72.07	72.00	16.2	5,425	0.30%
2024/06/06	59	72.01	10	72.00	72.00	49	5,446	0.90%
2024/06/05	1	73.00	2	73.40	72.50	-1	5,455	-0.02%
2024/06/04	4	72.45	10	72.30	72.60	-6	5,549	-0.11%
2024/06/03	10	72.87	1.5	73.10	72.40	8.5	5,596	0.15%
2024/05/31	2	74.40	17	74.51	74.30	-15	5,597	-0.27%
2024/05/30	3	72.00	1	72.50	72.50	2	5,605	0.04%
2024/05/29	32	73.30	8	73.61	72.70	24	5,592	0.43%
2024/05/28	8	72.02	2	72.25	71.60	6	5,574	0.11%
2024/05/27	8.3	72.06	3.1	71.98	71.90	5.2	5,603	0.09%
2024/05/24	4.6	74.37	35	73.75	73.00	-30.4	5,607	-0.54%
2024/05/23	54.3	75.89	23	75.44	76.00	31.3	5,582	0.56%
2024/05/22	11.1	74.36	8	74.20	75.00	3.1	5,517	0.06%
2024/05/21	1	72.90	25.2	73.09	73.10	-24.2	5,474	-0.44%
2024/05/20	27.2	71.67	0	0.00	71.30	27.2	5,454	0.50%
2024/05/17	1	71.80	0	0.00	71.20	1	5,445	0.02%
2024/05/16	12	73.07	11	72.59	72.50	1	5,440	0.02%
2024/05/15	16	74.53	44	75.00	72.90	-28	5,482	-0.51%
2024/05/14	30	73.07	7	72.89	73.80	23	5,551	0.41%
2024/05/13	7.1	70.78	4	70.33	70.60	3.1	5,498	0.06%
2024/05/10	2.2	71.67	1	71.30	71.20	1.2	5,490	0.02%
2024/05/09	36	74.34	70.8	73.70	72.60	-34.8	5,430	-0.64%
2024/05/08	46.4	74.86	35	74.73	75.00	11.4	5,347	0.21%
2024/05/07	16.2	74.09	39	74.16	74.20	-22.8	5,312	-0.43%
2024/05/06	4.3	74.12	6	74.05	74.20	-1.7	5,283	-0.03%
2024/05/03	50.1	73.86	16	74.11	73.20	34.1	5,287	0.64%
2024/05/02	19	73.46	24	72.91	72.70	-5	5,272	-0.09%
2024/04/30	17	73.09	39	73.48	73.10	-22	5,283	-0.42%
2024/04/29	16	71.14	12.3	72.16	73.10	3.7	5,240	0.07%
2024/04/26	3	69.77	0	0.00	69.90	3	5,180	0.06%
2024/04/25	0.3	69.50	1	69.60	69.50	-0.7	5,197	-0.01%
2024/04/24	0	0.00	1.2	69.33	69.50	-1.2	5,205	-0.02%
2024/04/23	1.1	66.87	13	66.76	67.80	-11.9	5,208	-0.23%
2024/04/22	16.2	69.46	14	69.61	67.20	2.2	5,212	0.04%
2024/04/19	33.1	70.82	32.3	70.28	70.40	0.8	5,171	0.01%
2024/04/18	1.5	70.53	1	70.70	71.00	0.5	5,113	0.01%
2024/04/17	3.5	69.60	3	69.63	70.00	0.5	5,085	0.01%
2024/04/16	4	69.72	13	68.74	69.00	-9	5,072	-0.18%
2024/04/15	1.1	69.35	11	69.85	69.60	-9.9	5,015	-0.20%
2024/04/12	1.4	70.56	1	70.00	69.70	0.4	4,968	0.01%
2024/04/11	1.1	70.73	3	70.07	70.80	-1.9	4,920	-0.04%
2024/04/10	5	70.92	4.5	70.64	70.50	0.5	4,923	0.01%
2024/04/09	13.1	71.87	15	71.92	72.20	-1.9	4,895	-0.04%
2024/04/08	5	71.44	6	72.13	71.90	-1	4,898	-0.02%
2024/04/03	0	0.00	1	71.80	72.00	-1	4,898	-0.02%
2024/04/02	3.2	72.45	2	73.10	72.60	1.2	4,894	0.03%
2024/04/01	32	72.80	30.1	72.41	72.70	1.9	4,893	0.04%
2024/03/29	37	73.28	76.4	74.22	72.70	-39.4	4,908	-0.80%
2024/03/28	267	75.19	261.1	75.03	73.70	6	4,829	0.12%	大買/大賣/
2024/03/27	86.1	73.24	90.3	72.95	73.20	-4.3	4,646	-0.09%
2024/03/26	6.1	69.52	7	69.87	69.40	-0.9	4,591	-0.02%
2024/03/25	32.1	71.77	25.5	71.53	71.20	6.6	4,596	0.14%
2024/03/22	8.5	73.04	12	72.35	71.40	-3.5	4,705	-0.07%
2024/03/21	123.2	74.81	110	74.47	73.60	13.2	4,720	0.28%	大買/大賣/
2024/03/20	161	72.82	132.5	73.18	76.10	28.6	4,459	0.64%	大買/大賣/
2024/03/19	79.5	70.02	105.1	69.39	69.20	-25.6	3,975	-0.64%	大賣/
2024/03/18	1	65.40	5	66.04	66.40	-4	3,794	-0.11%
2024/03/15	1	65.10	5	65.70	64.90	-4	3,791	-0.11%
2024/03/14	18.1	64.83	18	65.11	65.30	0.1	3,792	0.00%
2024/03/13	24	64.73	17	64.59	64.60	7	3,798	0.18%
2024/03/12	4	64.30	0	0.00	64.60	4	3,825	0.10%
2024/03/11	11.2	63.52	26.1	63.58	63.50	-14.9	3,882	-0.38%
2024/03/08	35.3	65.12	20.5	65.43	64.10	14.8	3,929	0.38%
2024/03/07	13.3	68.16	6	68.37	67.60	7.3	3,999	0.18%
2024/03/06	9.1	68.37	11	68.68	68.60	-1.9	4,252	-0.04%
2024/03/05	24.5	68.58	16	68.23	68.70	8.5	4,495	0.19%
2024/03/04	5.1	66.30	16	66.32	66.30	-11	4,448	-0.25%
2024/03/01	1	65.80	1	66.40	66.00	0	4,454	0.00%
2024/02/29	30.1	65.97	1	65.70	65.30	29.1	4,433	0.66%
2024/02/27	8.1	67.18	8	67.21	66.30	0.1	4,396	0.00%
2024/02/26	27.1	67.93	29.9	67.52	67.50	-2.8	4,382	-0.06%
2024/02/23	22.1	68.51	19	68.49	68.10	3.1	4,407	0.07%
2024/02/22	3	68.00	0	0.00	68.10	3	4,525	0.07%
2024/02/21	3	69.33	6.7	68.76	68.90	-3.7	4,550	-0.08%
2024/02/20	5.1	69.68	4	69.38	69.30	1.1	4,590	0.02%
2024/02/19	0	0.00	4	69.65	69.80	-4	4,588	-0.09%
2024/02/16	12.5	69.40	9	69.58	69.20	3.5	4,599	0.08%
2024/02/15	6	68.91	33	67.31	69.20	-27	4,553	-0.59%
2024/02/05	3	64.00	1	64.30	64.30	2	4,455	0.04%
2024/02/02	9	64.48	2	64.50	64.70	7	4,505	0.16%
2024/02/01	1	64.10	1	64.70	64.90	0	4,540	0.00%
2024/01/31	4.1	64.20	7	63.94	63.90	-3	4,574	-0.06%
2024/01/30	3	64.63	2	64.60	64.30	1	4,625	0.02%
2024/01/29	5.5	64.98	2.3	65.31	65.50	3.2	4,679	0.07%
2024/01/26	3	65.23	13	65.16	64.80	-10	4,802	-0.21%
2024/01/25	6	63.75	1	64.30	63.50	5	5,147	0.10%
2024/01/24	17	65.82	6.1	65.40	64.70	10.9	5,724	0.19%
2024/01/23	0	0.00	9	65.28	65.80	-9	5,960	-0.15%
2024/01/22	3	65.57	6	65.40	64.90	-3	5,958	-0.05%
2024/01/19	5	64.42	0	0.00	64.30	5	5,961	0.08%
2024/01/18	1	65.10	17	65.33	65.10	-16	5,978	-0.27%
2024/01/17	0.1	65.70	6.4	65.86	65.20	-6.4	5,970	-0.11%
2024/01/16	0.1	64.72	13	65.04	65.50	-13	5,952	-0.22%
2024/01/15	8	64.59	5	64.30	65.00	3	5,946	0.05%
2024/01/12	2	62.70	0	0.00	63.00	2	5,930	0.03%
2024/01/11	0.2	63.70	0	0.00	63.50	0.2	5,941	0.00%
2024/01/10	8.1	62.55	2	62.40	62.90	6.1	6,019	0.10%
2024/01/09	8.1	63.61	2	63.20	63.20	6.1	6,001	0.10%
2024/01/05	0.3	64.90	5	64.74	64.50	-4.8	6,074	-0.08%
2024/01/04	3	64.87	1	65.00	65.10	2	6,078	0.03%
2024/01/03	5	64.80	4	65.43	65.10	1	6,124	0.02%
2024/01/02	2	64.20	30	64.91	65.20	-28	6,245	-0.45%
2023/12/29	4	64.55	4	64.58	64.50	0	6,259	0.00%
2023/12/28	12	64.22	0	0.00	63.70	12	6,278	0.19%
2023/12/27	16.2	64.51	5	64.00	64.30	11.2	6,348	0.18%
2023/12/26	8.1	63.59	7	63.71	64.30	1.1	6,403	0.02%
2023/12/25	28.1	63.58	7.2	63.82	63.70	20.9	6,357	0.33%
2023/12/22	10.1	64.26	5	64.62	64.90	5.1	6,298	0.08%
2023/12/21	8.1	64.10	8	64.40	64.00	0.1	6,269	0.00%
2023/12/20	9.1	65.18	5	65.68	64.80	4.1	6,269	0.06%
2023/12/19	18.2	64.80	54	64.55	65.30	-35.9	6,272	-0.57%
2023/12/18	33	69.60	16.2	69.68	68.00	16.8	6,152	0.27%
2023/12/15	7	74.74	31.5	74.55	72.90	-24.5	6,063	-0.40%
2023/12/14	24	72.76	12.2	73.00	73.40	11.8	5,987	0.20%
2023/12/13	4.1	70.93	2.2	71.05	71.10	1.9	5,957	0.03%
2023/12/12	4.2	70.49	0.3	70.40	70.30	3.9	6,040	0.06%
2023/12/11	0.6	72.13	5.2	71.78	70.70	-4.6	6,083	-0.08%
2023/12/08	9	72.39	9	72.16	72.20	0	6,121	0.00%
2023/12/07	7	71.71	2	71.60	71.50	5	6,167	0.08%
2023/12/06	2	70.90	21.2	71.11	71.00	-19.2	6,245	-0.31%
2023/12/05	19	68.75	9.5	68.31	70.00	9.5	6,364	0.15%
2023/12/04	80.1	71.72	225	71.10	70.10	-144.9	6,681	-2.17%	大賣/鉅額交易
2023/12/01	268.4	69.37	104	69.75	70.50	164.4	6,663	2.47%	大買/大賣/鉅額交易
2023/11/30	35	67.47	53.7	66.69	69.00	-18.7	6,466	-0.29%
2023/11/29	22.5	63.99	32	64.15	64.20	-9.5	6,214	-0.15%
2023/11/28	20	62.60	3	62.87	63.20	17	6,221	0.27%
2023/11/27	2.2	62.07	2	61.85	61.90	0.2	6,258	0.00%
2023/11/24	14.1	61.88	1	61.60	61.50	13.1	6,290	0.21%
2023/11/23	3	62.17	9.7	61.68	61.50	-6.7	6,357	-0.10%
2023/11/22	5.1	62.06	6	62.22	61.80	-1	6,400	-0.01%
2023/11/21	23.5	64.84	30	63.94	62.80	-6.5	6,460	-0.10%
2023/11/20	6	64.12	4.7	64.31	64.60	1.3	6,567	0.02%
2023/11/17	5.1	64.47	8	64.24	64.50	-2.9	6,575	-0.04%
2023/11/16	9.3	62.89	4.2	62.82	63.10	5.1	6,614	0.08%
2023/11/15	16.1	63.54	3.1	63.79	63.30	13	6,703	0.19%
2023/11/14	2.1	62.89	7	62.93	63.00	-4.9	6,751	-0.07%
2023/11/13	5.2	61.88	4	61.83	61.90	1.2	6,837	0.02%
2023/11/10	18	62.44	17	62.56	62.00	1	6,927	0.01%
2023/11/09	5	63.04	8.6	63.23	63.40	-3.5	7,017	-0.05%
2023/11/08	1.4	62.56	3	63.70	62.50	-1.6	7,052	-0.02%
2023/11/07	21	64.29	28	63.69	63.40	-7	7,139	-0.10%
2023/11/06	3	63.86	16.3	63.51	64.00	-13.2	7,240	-0.18%
2023/11/03	30	63.92	29	63.32	62.40	1	7,229	0.01%
2023/11/02	48	63.25	51.1	63.44	63.90	-3.1	7,160	-0.04%
2023/11/01	147.4	60.26	142.8	60.82	61.20	4.6	6,866	0.07%	大買/大賣/
2023/10/31	11	59.89	72.4	60.17	61.60	-61.4	6,314	-0.97%
2023/10/30	3	56.00	4	56.23	56.00	-1	6,142	-0.02%
2023/10/27	30.4	55.78	5.2	55.81	56.00	25.2	6,205	0.41%
2023/10/26	2.2	54.30	0	0.00	54.90	2.2	6,275	0.03%
2023/10/25	6.3	56.02	2	55.95	55.60	4.3	6,317	0.07%
2023/10/24	2	55.35	0	0.00	55.70	2	6,364	0.03%
2023/10/23	0	0.00	1	54.40	54.30	-1	6,446	-0.02%
2023/10/20	2.1	53.60	2	54.20	53.90	0.1	6,629	0.00%
2023/10/19	14	55.00	0.2	55.10	55.00	13.9	6,661	0.21%
2023/10/18	16.3	53.91	15.3	53.70	54.30	1	6,673	0.02%
2023/10/17	0	0.00	8	56.26	55.40	-8	6,673	-0.12%
2023/10/16	3.1	55.51	8.5	56.19	56.00	-5.4	6,859	-0.08%
2023/10/13	9	56.62	21.3	57.18	56.60	-12.3	7,113	-0.17%
2023/10/12	9.3	57.97	41	58.01	58.00	-31.8	7,355	-0.43%
2023/10/11	56	57.53	13.1	58.04	57.40	42.9	7,465	0.57%
2023/10/06	17.1	58.96	37.8	59.91	57.80	-20.7	7,486	-0.28%
2023/10/05	10.5	62.56	8	62.18	61.90	2.5	7,397	0.03%
2023/10/04	1.6	62.09	41	61.87	62.70	-39.4	7,446	-0.53%
2023/10/03	10.5	63.66	3.8	63.35	63.10	6.7	7,513	0.09%
2023/10/02	56	64.22	21	64.10	64.60	35	7,555	0.46%
2023/09/28	2	62.05	4	62.18	62.00	-2	7,521	-0.03%
2023/09/27	4	61.95	5	61.48	61.70	-1	7,551	-0.01%
2023/09/26	20	62.34	12	62.24	62.20	8	7,565	0.11%
2023/09/25	19.8	61.58	34	61.66	62.20	-14.2	7,573	-0.19%
2023/09/22	35	58.71	27.2	58.31	59.60	7.8	7,532	0.10%
2023/09/21	30.8	60.07	42	59.43	59.60	-11.2	7,598	-0.15%
2023/09/20	17.1	61.89	39.4	61.64	61.30	-22.3	7,734	-0.29%
2023/09/19	4.1	62.76	21	63.27	62.80	-16.9	7,802	-0.22%
2023/09/18	36	63.07	24.1	62.06	62.30	11.9	7,809	0.15%
2023/09/15	39	62.20	27.5	62.21	61.90	11.5	7,808	0.15%
2023/09/14	25.6	61.36	12	61.34	61.80	13.6	7,723	0.18%
2023/09/13	8.5	59.71	25	59.88	60.40	-16.5	7,665	-0.21%
2023/09/12	9.6	59.66	9.1	60.06	59.40	0.5	7,623	0.01%
2023/09/11	28.1	59.00	23.7	59.29	58.70	4.3	7,563	0.06%
2023/09/08	60.3	61.38	52.6	61.44	61.00	7.7	7,459	0.10%
2023/09/07	99.5	61.27	96.5	61.79	60.90	3	7,295	0.04%
2023/09/06	35.1	59.91	42.4	59.56	60.50	-7.3	6,934	-0.11%
2023/09/05	45.1	57.81	47.1	58.05	58.60	-2	6,852	-0.03%
2023/09/04	19.3	56.00	3	56.03	56.10	16.3	6,782	0.24%
2023/09/01	13	56.08	10	56.00	55.60	3	6,899	0.04%
2023/08/31	34.2	55.82	23	56.03	56.80	11.2	6,881	0.16%
2023/08/30	12.2	55.98	4	55.60	54.90	8.2	6,913	0.12%
2023/08/29	7.2	55.20	33.6	55.12	55.10	-26.4	6,913	-0.38%
2023/08/28	27.6	56.09	20.1	56.20	55.90	7.5	6,888	0.11%
2023/08/25	6.1	57.16	25.1	57.20	57.40	-19	6,919	-0.27%
2023/08/24	65.3	56.30	98.1	56.32	55.90	-32.8	6,840	-0.48%
2023/08/23	37.3	58.76	38.1	58.58	58.80	-0.8	6,610	-0.01%
2023/08/22	23.1	58.67	11.1	58.37	58.80	12	6,650	0.18%
2023/08/21	94.2	56.83	60	56.79	58.00	34.2	6,629	0.52%
2023/08/18	15	55.83	76	55.95	55.80	-61	6,599	-0.92%
2023/08/17	73	54.88	56	54.27	56.20	17	6,552	0.26%
2023/08/16	14.1	53.32	21.2	53.68	54.10	-7.2	6,509	-0.11%
2023/08/15	40	53.17	45.1	53.14	53.40	-5.1	6,428	-0.08%
2023/08/14	11	51.05	36.1	51.17	51.70	-25.1	6,322	-0.40%
2023/08/11	34	51.70	52	52.35	52.10	-18	6,321	-0.28%
2023/08/10	21.1	52.30	94	52.38	52.10	-72.9	6,240	-1.17%
2023/08/09	9	51.83	17.3	51.91	51.80	-8.3	6,149	-0.13%
2023/08/08	11	51.22	68.2	51.23	51.60	-57.2	6,153	-0.93%
2023/08/07	23.5	50.30	9.1	49.85	50.90	14.4	6,165	0.23%
2023/08/04	24	48.00	39.1	48.03	49.05	-15.1	6,241	-0.24%
2023/08/02	52.1	49.05	24.1	49.24	48.25	28	6,212	0.45%
2023/08/01	53	50.58	35	50.15	50.40	18	6,216	0.29%
2023/07/31	23	51.73	25	51.58	51.30	-2	6,527	-0.03%
2023/07/28	8	50.03	8.1	50.26	51.20	-0.1	6,583	0.00%
2023/07/27	6.1	50.60	12.1	50.80	50.70	-6	6,498	-0.09%
2023/07/26	35.3	51.14	47	51.31	51.10	-11.7	6,442	-0.18%
2023/07/25	63	51.41	77	51.24	51.40	-14	6,337	-0.22%
2023/07/24	10	48.81	7	49.10	49.10	3	6,126	0.05%
2023/07/21	45.2	47.53	33.6	47.85	48.45	11.6	6,069	0.19%
2023/07/20	13.2	48.37	10	48.77	48.20	3.2	6,029	0.05%
2023/07/19	45.4	48.69	29	49.05	48.10	16.3	5,952	0.27%
2023/07/18	69.3	50.09	58.2	50.33	50.80	11.1	5,773	0.19%
2023/07/17	79	51.89	302.1	52.01	52.50	-223.1	5,479	-4.07%	大賣/鉅額交易
2023/07/14	28	48.36	4.2	48.60	49.45	23.8	5,214	0.46%
2023/07/13	24.3	47.85	8.1	47.89	47.95	16.2	5,110	0.32%
2023/07/12	274	47.63	13	47.49	47.50	261	5,038	5.18%	大買/鉅額交易
2023/07/11	8.1	47.21	2	47.25	47.30	6.1	4,997	0.12%
2023/07/10	41.2	46.35	12	46.02	46.05	29.2	4,919	0.59%
2023/07/07	52.1	46.65	15	47.23	47.30	37.1	4,812	0.77%
2023/07/06	51	48.46	29.2	48.59	48.20	21.8	4,772	0.46%
2023/07/05	13.1	47.71	46	47.69	47.75	-32.9	4,694	-0.70%
2023/07/04	9.1	47.19	9.6	46.93	47.05	-0.5	4,681	-0.01%
2023/07/03	30	46.67	8	46.86	47.20	22	4,655	0.47%
2023/06/30	25	45.73	18.3	45.85	45.90	6.7	4,678	0.14%
2023/06/29	42.5	46.02	9	45.78	46.20	33.5	4,640	0.72%
2023/06/28	56	46.73	60.3	46.89	46.80	-4.3	4,514	-0.10%
2023/06/27	48	43.53	61	44.61	44.50	-13	4,337	-0.30%
2023/06/26	33.4	43.83	6.6	43.55	44.15	26.8	4,197	0.64%
2023/06/21	21	43.15	21.4	43.14	43.20	-0.4	4,175	-0.01%
2023/06/20	27.1	42.09	8.4	42.25	42.20	18.7	4,117	0.45%
2023/06/19	7.1	42.06	9	42.02	42.15	-1.9	4,180	-0.05%
2023/06/16	30	42.38	0	0.00	42.35	30	4,337	0.69%
2023/06/15	69.4	42.49	19	42.56	42.60	50.4	4,317	1.17%
2023/06/14	15	42.56	5	42.47	42.50	10	4,289	0.23%
2023/06/13	7.3	42.16	14	41.88	42.25	-6.7	4,282	-0.16%
2023/06/12	48	42.01	48	41.99	42.00	0	4,258	0.00%
2023/06/09	34	41.98	9	41.71	42.20	25	4,246	0.59%
2023/06/08	19.2	41.60	40	41.60	41.65	-20.9	4,211	-0.50%
2023/06/07	11	41.84	9.9	41.99	42.00	1.1	4,177	0.03%
2023/06/06	0	40.50	14	40.54	40.60	-14	4,037	-0.35%
2023/06/05	37	40.39	52	40.46	40.45	-15	4,008	-0.37%
2023/06/02	5	39.86	13.6	39.98	39.70	-8.6	3,934	-0.22%
2023/06/01	28	39.70	30	39.71	39.75	-2	3,952	-0.05%
2023/05/31	23	38.65	31	38.76	39.15	-8	3,925	-0.20%
2023/05/30	12	39.32	2	39.30	39.55	10	3,822	0.26%
2023/05/29	62	39.52	35	39.56	39.75	27	3,788	0.71%
2023/05/26	37.3	39.80	61	39.39	39.15	-23.7	3,754	-0.63%
2023/05/25	9	39.96	6	40.03	40.20	3	3,676	0.08%
2023/05/24	43	39.21	17	39.41	39.60	26	3,587	0.72%
2023/05/23	53	38.51	51	38.59	38.80	2	3,503	0.06%
2023/05/22	1	38.30	50	38.23	38.50	-49	3,467	-1.41%
2023/05/19	6	37.90	13	37.92	37.85	-7	3,393	-0.21%
2023/05/18	0	0.00	1	37.75	37.75	-1	3,357	-0.03%
2023/05/17	0	0.00	1	37.60	37.55	-1	3,354	-0.03%
2023/05/16	2	37.50	2	37.65	37.50	0	3,265	0.00%
2023/05/15	4	37.65	8	37.47	37.40	-4	3,211	-0.12%
2023/05/12	6	37.60	31	37.01	37.65	-25	3,149	-0.79%
2023/05/11	39	37.34	20	37.21	37.15	19	3,069	0.62%
2023/05/10	113	37.49	5	37.42	37.65	108	2,987	3.62%	大買/鉅額交易
2023/05/09	1	36.80	44	36.38	36.40	-43	2,823	-1.52%
2023/05/08	36	36.72	7.2	36.95	36.85	28.8	2,788	1.03%
2023/05/05	135.6	36.87	173	36.79	36.45	-37.4	2,680	-1.40%	大買/大賣/
2023/05/04	35	35.67	26	37.14	37.30	9	2,307	0.39%
2023/05/03	0	0.00	0	33.83	33.95	0	2,159	0.00%
2023/05/02	1.1	33.95	0.9	34.00	34.15	0.1	2,163	0.01%
2023/04/28	2	33.90	0	33.79	33.80	2	2,157	0.09%
2023/04/27	10.3	33.60	0	0.00	33.65	10.3	2,147	0.48%
2023/04/26	0	0.00	3	32.93	33.10	-3	2,137	-0.14%
2023/04/25	1.3	32.92	10	33.10	32.95	-8.7	2,123	-0.41%
2023/04/24	0	0.00	0	33.30	33.70	0	2,101	0.00%
2023/04/21	10	34.10	1	34.20	33.25	9	2,086	0.43%
2023/04/20	0	0.00	8	33.78	33.90	-8	2,048	-0.39%
2023/04/19	0	0.00	10	34.31	34.15	-10	2,032	-0.49%
2023/04/18	0.3	34.40	2.5	34.48	34.15	-2.2	1,998	-0.11%
2023/04/17	0.3	34.48	26	34.55	34.55	-25.7	1,963	-1.31%
2023/04/14	3	34.30	5	33.95	34.10	-2	1,923	-0.10%
2023/04/13	3.2	34.09	3	34.15	34.00	0.2	1,886	0.01%
2023/04/12	2.1	34.28	0.2	34.05	34.25	2	1,864	0.11%
2023/04/11	32.2	34.27	7	34.23	34.30	25.2	1,843	1.36%
2023/04/10	0	33.85	0	0.00	33.75	0	1,732	0.00%
2023/04/07	7	33.95	2	33.85	33.85	5	1,708	0.29%
2023/04/06	2	33.05	7	32.97	33.35	-5	1,661	-0.30%
2023/03/31	46	33.93	43	33.81	33.85	3	1,612	0.19%
2023/03/30	1	33.35	0	0.00	33.35	1	1,504	0.07%
2023/03/29	3	33.22	10	33.38	33.20	-7	1,489	-0.47%
2023/03/28	7	32.76	0	0.00	32.60	7	1,460	0.48%
2023/03/27	1	33.10	4	33.43	33.05	-3	1,428	-0.21%
2023/03/24	11	33.43	13	33.45	33.30	-2	1,413	-0.14%
2023/03/23	12	33.12	5.2	33.06	33.10	6.8	1,356	0.50%
2023/03/22	10.2	33.36	8	33.08	33.10	2.2	1,330	0.16%
2023/03/21	32.7	32.86	48	33.22	33.50	-15.3	1,244	-1.23%
2023/03/20	0	0.00	1	31.75	31.75	-1	1,054	-0.09%
2023/03/17	1	31.35	0	0.00	31.45	1	1,051	0.10%
2023/03/16	2	31.43	3	31.83	30.95	-1	1,044	-0.10%
2023/03/15	5	31.53	2.3	31.75	31.50	2.7	1,024	0.26%
2023/03/14	5	31.56	3	31.80	31.45	2	1,023	0.20%
2023/03/13	7	31.74	12	31.85	31.80	-5	1,003	-0.50%
2023/03/10	4	31.44	1	31.35	31.35	3	965	0.31%
2023/03/09	7.3	31.69	2	31.70	31.50	5.3	961	0.55%
2023/03/08	2	31.63	1	31.55	31.80	1	968	0.10%
2023/03/07	3	31.40	0	0.00	31.60	3	950	0.32%
2023/03/06	18	31.64	19	31.43	31.40	-1	921	-0.11%
2023/03/03	4	30.37	1	30.40	30.45	3	861	0.35%
2023/02/24	0	0.00	2	30.05	30.00	-2	832	-0.24%
2023/02/23	7	30.39	2	30.15	30.20	5	832	0.60%
2023/02/22	0	29.65	0	0.00	29.60	0	810	0.00%
2023/02/21	0	29.90	0	0.00	29.75	0	823	0.00%
2023/02/20	1	30.00	1	29.95	29.95	0	842	0.00%
2023/02/17	0	29.80	2	29.70	29.95	-2	852	-0.23%
2023/02/16	3	29.80	2	29.80	29.85	1	861	0.12%
2023/02/15	8	29.79	6	29.88	29.80	2	932	0.21%
2023/02/10	0	0.00	3	29.15	28.85	-3	969	-0.31%
2023/02/08	0	0.00	2	29.55	29.65	-2	1,017	-0.20%
2023/02/07	0	29.65	1	29.60	29.60	-1	1,074	-0.09%
2023/02/06	0	0.00	2	29.55	29.55	-2	1,108	-0.18%
2023/02/02	1	29.50	4	29.80	29.70	-3	1,151	-0.26%
2023/02/01	3	29.13	4	29.08	29.25	-1	1,131	-0.09%
2023/01/31	0	28.70	1	28.75	28.75	-1	1,117	-0.09%
2023/01/30	0	28.01	0	0.00	28.30	0	1,110	0.00%
2023/01/16	0	27.82	0	0.00	27.60	0	1,111	0.00%
2023/01/13	0	27.95	0	0.00	27.75	0	1,115	0.00%
2023/01/12	0	28.16	0	0.00	27.90	0	1,133	0.00%
2023/01/11	0	28.02	0	0.00	28.05	0	1,141	0.00%
2023/01/09	2	28.13	0	0.00	28.10	2	1,160	0.17%
2022/12/27	0	0.00	0	28.40	28.00	0	1,235	0.00%
2022/12/26	6	28.17	0	0.00	28.05	6	1,236	0.49%
2022/12/20	4	28.25	4	28.10	27.60	0	1,258	0.00%
2022/12/19	2	28.25	0	0.00	28.20	2	1,275	0.16%
2022/12/16	0	0.00	0	28.55	28.55	0	1,277	0.00%
2022/12/09	0	0.00	7	28.95	28.85	-7	1,271	-0.55%
2022/12/08	0	0.00	7	28.50	28.95	-7	1,259	-0.56%
2022/12/06	2	29.50	3	29.55	29.20	-1	1,246	-0.08%
2022/12/05	1	30.35	3	30.40	30.10	-2	1,227	-0.16%
2022/12/02	1	30.35	1	30.50	30.30	0	1,216	0.00%
2022/12/01	1	30.20	1	30.45	30.20	0	1,196	0.00%
2022/11/30	1	29.95	1	30.00	30.05	0	1,182	0.00%
2022/11/29	1	29.20	1	29.35	29.40	0	1,169	0.00%
2022/11/25	0	0.00	5	29.60	29.40	-5	1,174	-0.43%
2022/11/22	0	0.00	2.8	29.45	29.45	-2.8	1,193	-0.24%
2022/11/21	5	29.23	0	0.00	29.10	5	1,201	0.42%
2022/11/18	0	29.83	0	0.00	29.60	0	1,194	0.00%
2022/11/17	0	0.00	1	30.10	30.00	-1	1,185	-0.08%
2022/11/15	2	29.85	12	29.86	29.85	-10	1,158	-0.86%
2022/11/14	1	29.75	12	29.81	29.75	-11	1,151	-0.96%
2022/11/11	23	29.80	4	30.15	29.55	19	1,146	1.66%
2022/11/10	5	29.25	14	29.33	29.55	-9	1,172	-0.77%
2022/11/09	19	29.20	10	29.23	29.35	9	1,170	0.77%
2022/11/08	0	0.00	3	29.17	28.70	-3	1,158	-0.26%
2022/11/07	7	29.01	11	29.12	28.95	-4	1,170	-0.34%
2022/11/04	8	28.96	2	29.10	29.00	6	1,219	0.49%
2022/11/03	26.1	28.51	1	28.45	28.95	25.1	1,200	2.09%
2022/11/02	6	27.73	0	0.00	27.80	6	1,169	0.51%
2022/11/01	0	0.00	1	26.50	27.35	-1	1,185	-0.08%
2022/10/14	0	0.00	2	25.08	24.95	-2	1,191	-0.17%
2022/10/13	1	25.10	4	24.60	23.80	-3	1,199	-0.25%
2022/10/12	1	25.25	1	25.40	25.20	0	1,194	0.00%
2022/10/11	1	25.45	1	25.75	25.50	0	1,191	0.00%
2022/10/06	0	0.00	1	26.40	26.50	-1	1,206	-0.08%
2022/10/05	1	26.00	1	26.35	25.95	0	1,198	0.00%
2022/09/29	0	0.00	1	25.05	25.25	-1	1,226	-0.08%
2022/09/28	1	24.65	7	24.80	24.40	-6	1,230	-0.49%
2022/09/27	0.4	25.50	0.1	25.50	25.55	0.3	1,230	0.02%
2022/09/26	1	25.65	1	25.45	25.40	0	1,245	0.00%
2022/09/21	1	27.25	0	0.00	27.25	1	1,302	0.08%
2022/09/20	0	27.60	10	27.65	27.65	-10	1,316	-0.76%
2022/09/13	0	0.00	10	28.00	28.00	-10	1,392	-0.72%
2022/09/06	0	0.00	1	28.00	27.40	-1	1,689	-0.06%
2022/09/05	0	0.00	2	28.00	27.85	-2	1,695	-0.12%
2022/09/02	1	28.45	0	0.00	28.50	1	1,718	0.06%
2022/08/26	0	0.00	11	28.93	29.30	-11	1,922	-0.57%
2022/08/25	0	0.00	10	28.83	28.80	-10	2,238	-0.45%
2022/08/19	0	0.00	1	29.35	29.35	-1	2,350	-0.04%
2022/08/18	2	29.00	5	29.13	29.10	-3	2,486	-0.12%
2022/08/17	31	29.50	18	29.31	29.40	13	2,493	0.52%
2022/08/16	13	29.17	3	29.10	29.25	10	2,394	0.42%
2022/08/15	3	28.75	0	0.00	28.80	3	2,364	0.13%
2022/08/12	0	0.00	1	28.75	28.80	-1	2,350	-0.04%
2022/08/11	22	28.87	8	28.98	29.00	14	2,333	0.60%
2022/08/10	0	27.80	0	0.00	28.20	0	2,270	0.00%
2022/08/09	0.2	27.45	0	0.00	27.45	0.2	2,272	0.01%
2022/08/05	0	0.00	1	29.45	29.40	-1	2,206	-0.05%
2022/08/03	1	28.90	1	28.75	28.70	0	2,212	0.00%
2022/08/02	1	29.45	0	0.00	29.00	1	2,235	0.04%
2022/08/01	0	0.00	6	29.60	29.65	-6	2,272	-0.26%
2022/07/29	0	0.00	2	29.60	29.60	-2	2,270	-0.09%
2022/07/28	2	29.19	0	0.00	29.00	2	2,268	0.09%
2022/07/27	2	28.90	0	0.00	29.30	2	2,271	0.09%
2022/07/22	0	0.00	6	29.54	29.55	-6	2,339	-0.26%
2022/07/21	0	0.00	1	29.45	29.55	-1	2,355	-0.04%
2022/07/20	1	29.35	10.3	29.15	29.15	-9.3	2,351	-0.40%
2022/07/19	0	28.90	2	28.93	29.10	-2	2,379	-0.08%
2022/07/15	2	28.00	0	0.00	28.10	2	2,431	0.08%
2022/07/14	0	0.00	4.1	27.54	27.50	-4.1	2,434	-0.17%
2022/07/13	0	0.00	1	26.80	27.00	-1	2,458	-0.04%
2022/07/12	3	26.35	6	26.00	26.10	-3	2,503	-0.12%
2022/07/08	5	27.77	0	0.00	27.55	5	3,058	0.16%
2022/07/07	3	27.05	2	26.93	27.05	1	3,176	0.03%
2022/07/06	2	26.88	6	26.28	26.00	-4	3,199	-0.13%
2022/07/05	2	26.85	2.3	27.10	27.10	-0.3	3,222	-0.01%
2022/07/04	0	0.00	1.4	26.76	26.55	-1.4	3,218	-0.04%
2022/07/01	3	26.70	13	27.34	26.55	-10	3,242	-0.31%
2022/06/30	4	29.04	1	28.55	28.60	3	3,219	0.09%
2022/06/29	1	29.75	0	0.00	29.80	1	3,199	0.03%
2022/06/28	0	0.00	5	30.10	30.10	-5	3,208	-0.16%
2022/06/23	0.1	29.80	0	0.00	29.75	0.1	3,278	0.00%
2022/06/22	0.1	29.80	0	0.00	29.80	0.1	3,263	0.00%
2022/06/21	14	30.62	2	30.78	30.80	12	3,253	0.37%
2022/06/20	4.1	30.62	11	30.54	29.90	-6.9	3,255	-0.21%
2022/06/17	7.1	31.84	4	31.71	31.85	3.1	3,217	0.10%
2022/06/16	12	33.22	5	33.48	32.35	7	3,187	0.22%
2022/06/15	2	32.40	10	32.65	32.65	-8	3,045	-0.26%
2022/06/14	3	31.47	9	31.72	31.90	-6	2,997	-0.20%
2022/06/13	9.1	32.07	4	32.20	31.70	5.1	2,998	0.17%
2022/06/10	5	33.40	19	33.20	33.15	-14	2,976	-0.47%
2022/06/09	1	33.05	4	33.03	33.15	-3	2,930	-0.10%
2022/06/08	10	33.44	3	33.25	33.35	7	2,911	0.24%
2022/06/07	9	33.29	2	33.35	33.35	7	2,886	0.24%
2022/06/06	17	33.49	5	33.35	33.50	12	2,857	0.42%
2022/06/02	64	33.83	79	33.90	34.10	-15	2,810	-0.53%
2022/06/01	6	32.35	14	32.37	32.35	-8	2,504	-0.32%
2022/05/27	1	31.40	0	0.00	31.40	1	2,441	0.04%
2022/05/26	25	32.06	25	32.03	31.80	0	2,416	0.00%
2022/05/25	6	31.22	0.8	30.60	31.35	5.2	2,282	0.23%
2022/05/24	1	30.60	0	0.00	30.35	1	2,291	0.04%
2022/05/23	2	31.13	0	0.00	31.10	2	2,312	0.09%
2022/05/20	2	31.15	0	0.00	31.05	2	2,392	0.08%
2022/05/19	1	30.00	1	30.65	30.95	0	2,430	0.00%
2022/05/18	12	31.12	0	0.00	31.25	12	2,437	0.49%
2022/05/17	0	0.00	1	30.81	31.10	-1	2,468	-0.04%
2022/05/16	1	30.00	0	0.00	30.20	1	2,468	0.04%
2022/05/13	1	29.30	1	29.40	29.45	0	2,470	0.00%
2022/05/12	0	0.00	7	28.90	28.85	-7	2,487	-0.28%
2022/05/11	0	0.00	2.1	29.55	29.60	-2.1	2,477	-0.08%
2022/05/10	4	30.04	1	30.15	30.25	3	2,468	0.12%
2022/05/09	0.1	31.30	0	0.00	30.55	0.1	2,480	0.00%
2022/05/06	20	32.30	65	32.33	32.50	-45	2,452	-1.83%
2022/05/05	1	32.95	2	33.05	32.95	-1	2,465	-0.04%
2022/05/04	1	32.70	0	0.00	32.70	1	2,472	0.04%
2022/05/03	0.1	32.40	0	0.00	32.45	0.1	2,489	0.00%
2022/04/29	2	32.45	5	32.50	32.75	-3	2,506	-0.12%
2022/04/28	5	32.81	7	32.72	32.40	-2	2,513	-0.08%
2022/04/27	0	0.00	17	31.23	31.35	-17	2,459	-0.69%
2022/04/26	0	0.00	12	32.10	32.10	-12	2,442	-0.49%
2022/04/25	1	32.15	10	32.25	32.00	-9	2,458	-0.37%
2022/04/22	9	33.92	10	33.90	33.60	-1	2,462	-0.04%
2022/04/21	40	33.82	7	33.84	33.75	33	2,474	1.33%
2022/04/20	0	0.00	1	33.00	33.00	-1	2,439	-0.04%
2022/04/19	4	33.59	0	0.00	32.95	4	2,446	0.16%
2022/04/18	28	33.51	8	32.78	32.70	20	2,459	0.81%
2022/04/15	4	33.86	4	33.95	33.95	0	2,426	0.00%
2022/04/14	89	34.72	65	34.65	34.30	24	2,404	1.00%
2022/04/13	11	31.90	41	32.89	33.90	-30	1,924	-1.56%
2022/04/12	8	30.76	0	0.00	30.85	8	1,836	0.44%
2022/04/11	6	31.35	1	31.25	31.00	5	1,832	0.27%
2022/04/08	0	0.00	10	32.55	32.35	-10	1,825	-0.55%
2022/04/07	22	32.70	2	32.25	32.20	20	1,863	1.07%
2022/04/01	0	33.90	4	33.80	33.90	-4	1,989	-0.20%
2022/03/29	4	34.31	2	34.15	34.10	2	2,298	0.09%
2022/03/28	7	34.95	3	34.73	34.80	4	2,305	0.17%
2022/03/25	5	34.30	0	0.00	34.40	5	2,288	0.22%
2022/03/24	2	34.15	0	0.00	34.35	2	2,329	0.09%
2022/03/23	0	34.55	0	34.50	34.55	0	2,362	0.00%
2022/03/22	0	34.15	0	0.00	34.20	0	2,396	0.00%
2022/03/21	0	0.00	2	34.05	34.20	-2	2,444	-0.08%
2022/03/18	0.1	33.85	0	0.00	33.55	0.1	2,528	0.00%
2022/03/17	1	33.60	11	33.65	33.75	-10	2,594	-0.39%
2022/03/16	15	33.22	1	33.00	33.15	14	2,700	0.52%
2022/03/15	2	33.90	2	33.55	33.45	0	3,034	0.00%
2022/03/14	13	34.27	14	34.39	34.15	-1	3,549	-0.03%
2022/03/11	5	34.05	0	0.00	34.15	5	3,714	0.13%
2022/03/09	2.2	33.64	2	33.60	33.70	0.2	3,969	0.00%
2022/03/08	9	33.38	0	0.00	33.15	9	4,042	0.22%
2022/03/07	10	34.33	0	0.00	34.10	10	4,088	0.24%
2022/03/04	0	0.00	1	35.25	35.25	-1	4,085	-0.02%
2022/03/03	4	35.70	8	35.68	35.60	-4	4,129	-0.10%
2022/03/02	3	35.60	0	0.00	35.75	3	4,187	0.07%
2022/03/01	1	35.80	4	36.00	35.80	-3	4,262	-0.07%
2022/02/25	7	35.55	4	35.64	35.65	3	4,343	0.07%
2022/02/24	8	35.42	0.1	36.05	35.35	7.9	4,384	0.18%
2022/02/23	6	36.68	3	36.45	36.45	3	4,420	0.07%
2022/02/22	9.1	36.70	6	36.74	36.80	3.1	4,493	0.07%
2022/02/21	4	35.98	6	36.48	36.60	-2	4,631	-0.04%
2022/02/18	0	0.00	6	35.95	35.90	-6	4,646	-0.13%
2022/02/17	6	35.76	8	35.73	35.70	-2	4,699	-0.04%
2022/02/16	2	35.33	3	35.25	35.40	-1	4,750	-0.02%
2022/02/15	2	34.98	5	35.00	34.65	-3	4,766	-0.06%
2022/02/14	4.1	35.11	3	34.98	34.95	1.1	4,786	0.02%
2022/02/11	6.1	35.74	0	0.00	35.70	6.1	4,842	0.13%
2022/02/10	0.1	35.95	0	0.00	36.10	0.1	4,866	0.00%
2022/02/09	1.1	36.23	1	36.05	36.25	0.1	4,881	0.00%
2022/02/08	0	0.00	22	36.50	36.40	-22	4,932	-0.45%
2022/02/07	0	0.00	1	35.60	35.95	-1	5,065	-0.02%
2022/01/26	3.2	35.22	0	0.00	35.15	3.2	5,190	0.06%
2022/01/25	5	35.25	1	35.20	35.10	4	5,340	0.07%
2022/01/21	0	0.00	13	35.97	35.90	-13	5,403	-0.24%
2022/01/20	0	0.00	1	36.50	36.70	-1	5,523	-0.02%
2022/01/18	6	36.93	5	36.55	36.55	1	5,639	0.02%
2022/01/17	1	36.70	5	36.70	36.80	-4	5,628	-0.07%
2022/01/14	5.1	35.35	1	35.40	35.50	4.1	5,606	0.07%
2022/01/13	0.4	36.20	0.5	36.25	36.20	-0.1	5,596	0.00%
2022/01/12	0	0.00	5	36.15	36.20	-5	5,610	-0.09%
2022/01/11	45	36.38	10	36.40	36.40	35	5,642	0.62%
2022/01/10	0	0.00	11	36.84	36.90	-11	5,634	-0.20%
2022/01/07	10	36.98	3	37.00	36.95	7	5,646	0.12%
2022/01/06	2	37.45	16	37.40	37.40	-14	5,641	-0.25%
2022/01/05	34	37.83	24.6	37.60	37.65	9.4	5,650	0.17%
2022/01/04	7	38.30	7.3	38.37	38.05	-0.3	5,657	0.00%
2022/01/03	51	38.40	53	38.26	38.20	-2	5,697	-0.04%
2021/12/30	3	38.40	1.9	38.50	38.60	1.1	5,768	0.02%
2021/12/29	6	38.97	30	38.89	38.95	-24	5,828	-0.41%
2021/12/28	5	39.10	67	39.08	39.10	-62	5,831	-1.06%
2021/12/27	64	39.12	102.5	39.17	39.00	-38.5	5,740	-0.67%	大賣/
2021/12/24	102	38.18	83.1	38.35	38.20	18.9	5,696	0.33%	大買/
2021/12/23	103	37.59	7	37.64	37.55	96	5,638	1.70%	大買/
2021/12/22	4	37.50	39.3	37.49	37.30	-35.3	5,653	-0.62%
2021/12/21	1	37.40	2	37.45	37.40	-1	5,647	-0.02%
2021/12/20	16.1	37.05	32	37.43	37.65	-15.9	5,633	-0.28%
2021/12/17	28	37.23	31	37.15	37.05	-3	5,606	-0.05%
2021/12/16	2.2	37.70	17	37.75	37.45	-14.8	5,577	-0.27%
2021/12/15	15	37.45	10	37.16	37.45	5	5,545	0.09%
2021/12/14	34	37.61	45	37.60	37.25	-11	5,515	-0.20%
2021/12/13	35.1	38.48	3	38.28	38.25	32.1	5,440	0.59%
2021/12/10	23.6	38.97	71	38.90	38.85	-47.4	5,412	-0.88%
2021/12/09	98.1	40.16	54.9	39.94	39.65	43.2	5,331	0.81%
2021/12/08	344	40.32	276.7	40.50	41.60	67.3	5,041	1.33%	大買/大賣/
2021/12/07	81.3	39.22	85.8	39.23	38.75	-4.5	4,536	-0.10%
2021/12/06	62	38.77	38	38.62	38.40	24	4,408	0.54%
2021/12/03	76	38.71	24.9	38.53	38.65	51.1	4,258	1.20%
2021/12/02	36.3	38.50	52	38.14	37.70	-15.7	4,195	-0.37%
2021/12/01	45	38.32	6.9	37.93	38.20	38.1	4,204	0.91%
2021/11/30	3	37.38	11	37.42	37.65	-8	4,179	-0.19%
2021/11/29	32.1	36.13	27	36.11	36.80	5.1	4,188	0.12%
2021/11/26	9.1	37.72	4.4	37.58	37.35	4.7	4,199	0.11%
2021/11/25	26.5	38.83	44	38.73	38.35	-17.5	4,177	-0.42%
2021/11/24	60.1	38.42	18.6	38.12	38.50	41.5	4,211	0.98%
2021/11/23	25.2	37.85	27	38.02	37.50	-1.8	4,181	-0.04%
2021/11/22	0	0.00	5.8	37.57	38.00	-5.8	4,188	-0.14%
2021/11/19	38	37.70	30	37.70	37.20	8	4,210	0.19%
2021/11/18	13	38.23	13.9	38.45	37.85	-0.9	4,200	-0.02%
2021/11/17	0	0.00	5	37.82	37.75	-5	4,074	-0.12%
2021/11/16	23	38.10	16	38.08	37.60	7	4,151	0.17%
2021/11/15	115.5	38.12	155	38.01	38.40	-39.5	4,129	-0.96%	大買/大賣/
2021/11/12	7.2	37.36	10	37.48	37.40	-2.8	4,175	-0.07%
2021/11/11	32	37.65	42	37.66	37.30	-10	4,281	-0.23%
2021/11/10	6.2	38.00	12	37.85	37.85	-5.8	4,364	-0.13%
2021/11/09	1	37.45	21	37.23	37.25	-20	4,589	-0.44%
2021/11/08	2.1	36.87	21.7	37.06	37.00	-19.6	4,764	-0.41%
2021/11/05	2	37.11	22.2	37.11	37.10	-20.2	4,832	-0.42%
2021/11/04	41.3	37.87	46.7	37.76	38.00	-5.4	4,843	-0.11%
2021/11/03	8.1	36.89	46.9	36.87	36.85	-38.9	4,895	-0.79%
2021/11/02	25.7	36.35	26.4	36.48	35.60	-0.8	4,847	-0.02%
2021/11/01	50	35.33	61.9	35.29	35.40	-11.9	4,760	-0.25%
2021/10/29	31.1	34.94	27	35.16	35.35	4.1	4,908	0.08%
2021/10/28	38.2	35.14	38.7	35.20	34.60	-0.5	5,044	-0.01%
2021/10/27	31	34.33	33	33.63	34.75	-2	5,276	-0.04%
2021/10/26	0	0.00	1	32.70	32.75	-1	5,404	-0.02%
2021/10/25	0	0.00	0.1	32.55	33.00	-0.1	5,514	0.00%
2021/10/22	0.1	32.40	11.2	32.32	32.25	-11.1	5,605	-0.20%
2021/10/21	6	33.19	10.2	33.40	32.85	-4.2	5,703	-0.07%
2021/10/20	9.1	33.77	4	33.71	33.55	5.1	5,783	0.09%
2021/10/12	29	30.41	6	30.99	31.50	23	5,919	0.39%
2021/10/08	3	30.97	3	31.63	30.80	0	6,082	0.00%
2021/10/07	4	31.40	2	31.45	31.30	2	7,076	0.03%
2021/10/06	2	31.40	1	31.20	31.10	1	7,813	0.01%
2021/10/05	26	31.30	22	31.84	31.90	4	7,953	0.05%
2021/10/04	2	32.38	3	32.92	31.80	-1	8,042	-0.01%
2021/10/01	0	0.00	20	32.70	32.40	-20	8,144	-0.25%
2021/09/30	1	33.05	7	33.33	33.25	-6	8,173	-0.07%
2021/09/29	32	32.06	42	32.43	33.20	-10	8,202	-0.12%
2021/09/28	15	32.05	4	31.90	32.50	11	8,354	0.13%
2021/09/27	3	33.10	2	32.88	32.60	1	8,505	0.01%
2021/09/24	44	33.30	16	33.44	33.15	28	9,105	0.31%
2021/09/23	12	31.76	11	32.34	32.35	1	9,144	0.01%
2021/09/22	0	0.00	2	31.10	31.05	-2	9,534	-0.02%
2021/09/16	2	30.85	10	30.85	30.90	-8	9,729	-0.08%
2021/09/14	9	31.51	6	31.43	31.35	3	10,226	0.03%
2021/09/10	13	31.88	0	0.00	31.90	13	10,396	0.13%
2021/09/09	0	0.00	1	31.55	31.55	-1	10,474	-0.01%
2021/09/08	5	31.02	4	31.20	30.85	1	10,699	0.01%
2021/09/07	1	31.25	1	31.55	31.55	0	10,766	0.00%
2021/09/06	6	32.58	4	32.85	31.90	2	10,908	0.02%
2021/09/03	0	0.00	2	33.33	33.15	-2	10,936	-0.02%
2021/09/02	6	33.18	8	33.66	33.10	-2	11,091	-0.02%
2021/09/01	10	33.35	5	33.64	33.65	5	11,238	0.04%
2021/08/31	2	33.13	7	33.29	33.50	-5	11,246	-0.04%
2021/08/30	6	33.55	6	33.66	33.35	0	11,271	0.00%
2021/08/27	12	33.00	5	33.05	32.90	7	11,229	0.06%
2021/08/26	5	33.15	10	33.14	33.25	-5	11,234	-0.04%
2021/08/25	10	33.11	4	33.10	33.10	6	11,338	0.05%
2021/08/24	10	33.00	10	32.70	32.50	0	11,467	0.00%
2021/08/23	64	32.95	17	32.87	32.70	47	11,562	0.41%
2021/08/20	30	31.18	23	31.14	31.50	7	11,539	0.06%
2021/08/19	35	32.06	30	31.90	31.40	5	11,588	0.04%
2021/08/18	26	31.41	28	31.79	32.80	-2	11,624	-0.02%
2021/08/17	30	32.45	22	32.50	31.30	8	11,842	0.07%
2021/08/16	16	32.80	5	32.81	32.75	11	11,849	0.09%
2021/08/13	5	34.24	9	33.97	33.95	-4	11,822	-0.03%
2021/08/12	34	35.23	43	35.25	35.20	-9	11,806	-0.08%
2021/08/11	65	35.98	59	35.94	35.05	6	12,117	0.05%
2021/08/10	38	36.01	43.3	36.57	36.55	-5.3	12,109	-0.04%
2021/08/09	61	36.45	70	36.39	35.95	-9	12,111	-0.07%
2021/08/06	66	37.26	32	37.62	37.20	34	12,112	0.28%
2021/08/05	9	36.76	50	37.18	37.30	-41	11,922	-0.34%
2021/08/04	66	36.87	58	36.56	36.40	8	11,955	0.07%
2021/08/03	17	36.38	26	36.60	36.85	-9	12,084	-0.07%
2021/08/02	44	36.28	22	36.20	36.40	22	12,072	0.18%
2021/07/30	5	35.69	60	36.00	35.45	-55	11,974	-0.46%
2021/07/29	49	35.37	7	35.55	35.65	42	12,025	0.35%
2021/07/28	55	34.63	56	35.04	35.45	-1	12,152	-0.01%
2021/07/27	48	36.04	48	35.78	35.65	0	12,288	0.00%
2021/07/26	134.3	36.89	188	36.86	36.75	-53.7	12,343	-0.43%	大買/大賣/
2021/07/23	101	35.55	85.2	35.69	35.55	15.8	12,578	0.13%	大買/
2021/07/22	10	34.57	21	34.46	34.40	-11	12,838	-0.09%
2021/07/21	75	34.08	94.4	33.65	33.30	-19.4	12,832	-0.15%
2021/07/20	61	34.39	59	34.27	34.00	2	12,912	0.02%
2021/07/19	55.4	35.07	40	34.93	34.90	15.4	12,937	0.12%
2021/07/16	88	35.66	67.2	35.55	35.35	20.9	13,121	0.16%
2021/07/15	109.2	35.13	69	34.99	35.20	40.2	13,165	0.30%	大買/
2021/07/14	246	38.33	185.3	37.23	35.55	60.7	13,131	0.46%	大買/大賣/
2021/07/13	232.1	37.32	187	38.36	39.35	45.1	12,255	0.37%	大買/大賣/
2021/07/12	13	35.74	58	35.79	35.80	-45	11,596	-0.39%
2021/07/09	68.2	35.48	70	35.49	34.90	-1.8	11,514	-0.02%
2021/07/08	8.2	35.60	24	35.53	35.45	-15.8	11,576	-0.14%
2021/07/07	60	34.96	31	34.89	34.65	29	11,594	0.25%
2021/07/06	59	35.35	35	35.26	35.05	24	11,704	0.21%
2021/07/05	138	36.02	155	35.85	35.80	-17	11,852	-0.14%	大買/大賣/
2021/07/02	74	34.89	79.1	35.10	34.95	-5.1	11,797	-0.04%
2021/07/01	175	35.66	237.1	35.71	34.80	-62.1	11,781	-0.53%	大買/大賣/
2021/06/30	61	34.07	47	34.09	34.75	14	11,284	0.12%
2021/06/29	285	35.12	233	34.89	34.50	52	11,136	0.47%	大買/大賣/
2021/06/28	63	34.18	98	33.83	34.40	-35	10,778	-0.32%
2021/06/25	31	33.81	17.3	33.94	33.40	13.7	10,796	0.13%
2021/06/24	54.1	33.77	55.3	33.99	33.95	-1.3	10,849	-0.01%
2021/06/23	52	33.84	33	33.94	34.10	19	10,711	0.18%
2021/06/22	10	32.81	19	32.97	32.65	-9	10,780	-0.08%
2021/06/21	43	32.53	41	32.17	32.30	2	11,991	0.02%
2021/06/18	75	33.46	78	33.48	33.20	-3	12,188	-0.02%
2021/06/17	32	33.31	37	33.51	33.65	-5	12,287	-0.04%
2021/06/16	30	32.62	8	32.73	32.80	22	12,266	0.18%
2021/06/15	124	32.77	143	32.75	33.35	-19	12,663	-0.15%	大買/大賣/
2021/06/11	18	32.31	0	0.00	31.95	18	12,703	0.14%
2021/06/10	63	32.54	75	32.34	32.50	-12	12,714	-0.09%
2021/06/09	47	32.59	22	32.46	32.25	25	12,670	0.20%
2021/06/08	3	32.00	14.4	31.91	31.85	-11.4	12,606	-0.09%
2021/06/07	21	31.51	24	31.52	31.50	-3	12,654	-0.02%
2021/06/04	28	31.81	25.6	31.44	31.45	2.4	12,799	0.02%
2021/06/03	31	31.99	24	31.94	32.05	7	12,866	0.05%
2021/06/02	57	32.45	53	31.69	31.70	4	12,999	0.03%
2021/06/01	45	32.73	26	32.68	32.65	19	13,120	0.14%
2021/05/31	19	32.00	14	32.10	32.20	5	13,123	0.04%
2021/05/28	16	31.40	7	31.56	31.50	9	13,203	0.07%
2021/05/27	3	31.35	14	31.31	30.90	-11	13,926	-0.08%
2021/05/26	47	31.00	36	31.01	31.20	11	14,731	0.07%
2021/05/25	72	30.94	59	30.86	31.50	13	14,771	0.09%
2021/05/24	12	29.73	10	29.62	29.95	2	14,668	0.01%
2021/05/21	11.6	29.28	7	29.50	29.25	4.6	15,180	0.03%
2021/05/20	41	29.25	31	29.39	28.75	10	15,279	0.07%
2021/05/19	61	29.76	32	29.77	29.85	29	15,364	0.19%
2021/05/18	0.1	28.00	10	27.98	28.35	-9.9	15,190	-0.07%
2021/05/17	24	26.20	20	26.35	25.80	4	15,148	0.03%
2021/05/14	10	28.63	5	29.02	28.45	5	15,049	0.03%
2021/05/13	6	28.18	19	27.72	28.35	-13	14,977	-0.09%
2021/05/12	78	29.45	86	28.54	28.40	-8	15,139	-0.05%
2021/05/11	11.1	30.44	28	30.42	30.10	-16.9	14,962	-0.11%
2021/05/10	1	32.60	16	32.79	32.70	-15	14,811	-0.10%
2021/05/07	3	32.70	5	32.63	33.40	-2	14,822	-0.01%
2021/05/06	6.1	32.69	11	31.96	31.95	-4.9	14,811	-0.03%
2021/05/05	46	33.61	30	33.89	32.90	16	14,775	0.11%
2021/05/04	27.2	33.66	75	32.74	32.80	-47.8	14,681	-0.33%
2021/05/03	82.1	35.10	68	34.94	35.30	14.1	14,512	0.10%
2021/04/29	103	36.26	73	36.49	35.40	30	14,359	0.21%	大買/
2021/04/28	53	35.99	83	35.67	36.70	-30	13,913	-0.22%
2021/04/27	57	33.77	90	33.82	33.75	-33	13,619	-0.24%
2021/04/26	70	34.72	34	34.78	34.50	36	13,771	0.26%
2021/04/23	121.1	34.44	121	34.62	34.50	0.1	13,707	0.00%	大買/大賣/
2021/04/22	116	34.84	146	34.61	33.50	-30	13,883	-0.22%	大買/大賣/
2021/04/21	42	34.97	29	34.90	35.10	13	13,962	0.09%
2021/04/20	53	34.48	75	34.32	34.25	-22	13,870	-0.16%
2021/04/19	14	33.80	30	33.69	34.05	-16	13,816	-0.12%
2021/04/16	44	33.08	26	33.10	33.35	18	13,858	0.13%
2021/04/15	11	32.63	9	32.53	32.60	2	13,906	0.01%
2021/04/14	79	32.64	103	32.41	32.15	-24	13,938	-0.17%	大賣/
2021/04/13	66	32.66	63	32.80	32.80	3	13,967	0.02%
2021/04/12	25	33.72	117	33.46	33.45	-92	13,970	-0.66%	大賣/
2021/04/09	46	34.08	66	34.18	34.10	-20	13,870	-0.14%
2021/04/08	72	33.27	50	33.55	33.55	22	13,661	0.16%
2021/04/07	95	32.66	97	32.79	32.85	-2	13,537	-0.01%
2021/04/06	152	32.19	79	32.29	32.25	73	13,476	0.54%	大買/
2021/04/01	6	31.69	10	31.70	31.75	-4	13,464	-0.03%
2021/03/31	96	31.86	37	31.82	31.70	59	13,526	0.44%
2021/03/30	5	31.82	33	31.79	32.00	-28	13,573	-0.21%
2021/03/29	71	31.20	76.1	31.30	31.30	-5.1	13,504	-0.04%
2021/03/26	44	31.68	26	31.85	31.70	18	13,511	0.13%
2021/03/25	125.1	32.10	85	31.69	31.40	40.1	13,605	0.29%	大買/
2021/03/24	326	32.88	293.2	32.92	32.70	32.9	13,600	0.24%	大買/大賣/
2021/03/23	48	30.68	112	30.59	31.00	-64	12,386	-0.52%	大賣/
2021/03/22	101	30.45	79	30.12	30.25	22	12,194	0.18%	大買/
2021/03/19	30	30.07	18	30.18	30.50	12	12,191	0.10%
2021/03/18	55.2	30.49	52	30.03	30.00	3.2	12,147	0.03%
2021/03/17	78	29.21	105	29.20	29.10	-27	11,943	-0.23%	大賣/
2021/03/16	107.4	29.05	67	28.90	28.80	40.4	12,073	0.33%	大買/
2021/03/15	53	28.51	58	29.03	29.00	-5	12,463	-0.04%
2021/03/12	21	28.75	39	28.56	28.60	-18	12,568	-0.14%
2021/03/11	5	28.70	2	28.70	28.75	3	13,343	0.02%
2021/03/10	32	28.79	19	28.58	28.35	13	13,647	0.10%
2021/03/09	83	27.75	72	27.81	28.00	11	13,935	0.08%
2021/03/08	141	28.16	127	28.22	27.95	14	13,984	0.10%	大買/大賣/
2021/03/05	46	28.91	25	28.47	28.45	21	14,005	0.15%
2021/03/04	7	28.94	15	28.68	28.80	-8	14,031	-0.06%
2021/03/03	28	28.55	67	28.53	28.40	-39	14,210	-0.27%
2021/03/02	251	29.67	225	29.37	28.70	26	14,358	0.18%	大買/大賣/
2021/02/26	183	27.65	221.3	28.20	28.10	-38.3	13,726	-0.28%	大買/大賣/
2021/02/25	80	26.90	69	26.82	26.95	11	13,054	0.08%
2021/02/24	108	26.94	69	26.73	26.65	39	13,159	0.30%	大買/
2021/02/23	407	27.37	351	27.34	27.40	56	13,079	0.43%	大買/大賣/
2021/02/22	63	26.11	68	26.22	26.55	-5	12,617	-0.04%
2021/02/19	88	25.78	89	26.00	26.15	-1	12,705	-0.01%
2021/02/18	14	25.20	40	25.39	26.05	-26	13,038	-0.20%
2021/02/17	2	24.80	24	24.83	24.90	-22	13,491	-0.16%
2021/02/05	2	24.25	31	24.32	24.15	-29	13,541	-0.21%
2021/02/04	10	24.41	9	24.37	24.35	1	13,579	0.01%
2021/02/03	65	24.89	109	24.79	24.85	-44	13,631	-0.32%	大賣/
2021/02/02	20	24.23	6	24.35	24.20	14	13,605	0.10%
2021/02/01	8	23.85	14	23.94	23.90	-6	13,654	-0.04%
2021/01/29	3	23.98	3	24.07	23.65	0	13,663	0.00%
2021/01/28	15	24.03	9	24.16	24.40	6	13,720	0.04%
2021/01/27	11	24.05	9	24.07	24.00	2	13,791	0.01%
2021/01/26	9	23.69	1	24.10	23.55	8	14,159	0.06%
2021/01/25	72	23.63	66	23.63	23.90	6	14,129	0.04%
2021/01/22	2	24.10	5.1	24.02	24.10	-3.1	14,149	-0.02%
2021/01/21	16	24.41	18	24.49	24.15	-2	14,222	-0.01%
2021/01/20	40	25.10	36	25.21	24.75	4	14,240	0.03%
2021/01/19	54	26.28	91	26.34	25.85	-37	14,219	-0.26%
2021/01/18	153	25.53	117	25.60	25.60	36	14,175	0.25%	大買/大賣/
2021/01/15	88.1	26.33	92	26.38	26.35	-3.9	14,279	-0.03%
2021/01/14	117	26.43	102	26.24	27.20	15	14,786	0.10%	大買/大賣/
2021/01/13	2	26.05	3	25.98	25.90	-1	15,460	-0.01%
2021/01/12	105	25.64	120	25.47	25.55	-15	15,476	-0.10%	大買/大賣/
2021/01/11	114	25.99	99.2	26.07	26.25	14.8	15,595	0.10%	大買/
2021/01/08	16.1	25.93	16	25.69	25.60	0.1	15,511	0.00%
2021/01/07	10	25.70	22	25.67	25.55	-12	15,580	-0.08%
2021/01/06	73	25.97	103	25.74	25.30	-30	15,616	-0.19%	大賣/
2021/01/05	105	25.51	91	25.76	26.20	14	15,576	0.09%	大買/
2021/01/04	12	25.61	23	25.70	25.50	-11	15,507	-0.07%
2020/12/31	15	25.26	5	25.25	25.25	10	15,490	0.06%
2020/12/30	4	25.48	6	25.49	25.35	-2	15,492	-0.01%
2020/12/29	8	25.86	22	25.79	25.75	-14	15,499	-0.09%
2020/12/28	18	25.68	23	25.66	25.75	-5	15,443	-0.03%
2020/12/25	12	25.14	34	25.02	25.10	-22	15,368	-0.14%
2020/12/24	79	25.45	39	25.62	25.25	40	15,292	0.26%
2020/12/23	8.1	24.86	16	24.86	24.85	-7.9	15,214	-0.05%
2020/12/22	9	25.30	27	25.22	24.80	-18	15,269	-0.12%
2020/12/21	33.4	25.62	38	25.62	25.70	-4.6	15,191	-0.03%
2020/12/18	83	26.13	79	26.06	26.50	4	15,033	0.03%
2020/12/17	5	25.78	14	25.49	25.40	-9	14,779	-0.06%
2020/12/16	7	25.96	9	25.90	25.75	-2	14,749	-0.01%
2020/12/15	8.2	25.44	18	25.44	25.40	-9.8	14,713	-0.07%
2020/12/14	11	26.19	13	26.17	26.05	-2	14,594	-0.01%
2020/12/11	119	26.48	118	26.34	26.10	1	14,537	0.01%	大買/大賣/
2020/12/10	77	27.28	64	27.07	27.05	13	14,332	0.09%
2020/12/09	88.4	26.97	90	27.06	27.80	-1.6	14,215	-0.01%
2020/12/08	83	26.12	112	26.26	26.15	-29	13,847	-0.21%	大賣/
2020/12/07	152	26.87	237	26.79	26.50	-85	13,754	-0.62%	大買/大賣/
2020/12/04	174	25.44	64	25.16	25.65	110	12,973	0.85%	大買/鉅額交易
2020/12/03	65	24.94	80	24.68	24.50	-15	12,803	-0.12%
2020/12/02	55	24.22	3	24.20	24.15	52	12,762	0.41%
2020/12/01	43	23.75	37	23.98	24.20	6	13,696	0.04%
2020/11/30	134	24.05	118.1	23.96	23.70	15.9	14,329	0.11%	大買/大賣/
2020/11/27	72.1	24.09	241	24.18	24.10	-168.9	14,307	-1.18%	大賣/鉅額交易
2020/11/26	255	23.87	108	23.63	24.00	147	14,206	1.03%	大買/大賣/鉅額交易
2020/11/25	29	23.08	52	23.32	23.10	-23	13,931	-0.17%
2020/11/24	136	23.58	134	23.50	23.25	2	13,896	0.01%	大買/大賣/
2020/11/23	96	23.39	84	23.41	23.55	12	13,828	0.09%
2020/11/20	9	23.32	2	23.43	23.25	7	13,763	0.05%
2020/11/19	24	23.10	20	23.35	23.15	4	13,842	0.03%
2020/11/18	49	23.21	55	23.12	23.10	-6	14,019	-0.04%
2020/11/17	182	23.84	149	23.51	23.45	33	14,150	0.23%	大買/大賣/
2020/11/16	95	23.41	75	23.48	23.95	20	14,077	0.14%
2020/11/13	19	22.64	27	22.47	22.80	-8	13,799	-0.06%
2020/11/12	38	22.60	121	22.43	22.40	-83	14,186	-0.59%	大賣/
2020/11/11	97	22.33	39	22.41	22.65	58	14,869	0.39%
2020/11/10	16	22.63	27	22.69	22.25	-11	15,658	-0.07%
2020/11/09	38	22.34	39	22.37	22.40	-1	16,236	-0.01%
2020/11/06	7	22.36	19	22.25	22.05	-12	16,698	-0.07%
2020/11/05	87	22.23	45	22.25	22.20	42	16,657	0.25%
2020/11/04	90	22.15	102	22.14	22.30	-12	16,608	-0.07%	大賣/
2020/11/03	99	22.62	151	22.34	22.10	-52	16,534	-0.31%	大賣/
2020/11/02	100	21.76	6	21.78	21.90	94	16,295	0.58%
2020/10/30	54	22.08	16	22.24	21.65	38	16,540	0.23%
2020/10/29	9	21.60	31	21.97	22.35	-22	16,403	-0.13%
2020/10/28	96	23.03	119	22.17	22.15	-23	16,304	-0.14%	大賣/
2020/10/27	15	23.13	18	22.99	22.85	-3	16,142	-0.02%
2020/10/26	35	23.18	47	23.39	22.90	-12	15,990	-0.08%
2020/10/23	72	23.68	60	23.64	23.55	12	15,775	0.08%
2020/10/22	155	23.81	174	23.76	23.75	-19	15,613	-0.12%	大買/大賣/
2020/10/21	203	23.77	277	23.76	24.45	-74	14,920	-0.50%	大買/大賣/
2020/10/20	22	22.26	23	21.96	22.25	-1	14,004	-0.01%
2020/10/19	45	22.30	33	22.22	21.90	12	13,998	0.09%
2020/10/16	25	21.92	16	21.67	21.60	9	13,910	0.06%
2020/10/15	18	22.06	34	22.34	21.90	-16	13,897	-0.12%
2020/10/14	29	21.83	23	21.93	21.80	6	13,729	0.04%
2020/10/13	106	21.50	86	21.47	21.30	20	13,649	0.15%	大買/
2020/10/12	11	21.48	0	0.00	21.25	11	13,585	0.08%
2020/10/08	7	21.40	19	21.28	21.25	-12	13,593	-0.09%
2020/10/07	50	20.85	53	21.09	21.10	-3	13,600	-0.02%
2020/10/06	11	21.08	7	20.97	20.95	4	13,778	0.03%
2020/10/05	11	20.61	6	20.43	20.60	5	13,761	0.04%
2020/09/30	58	19.80	52	19.76	20.30	6	13,768	0.04%
2020/09/29	6	20.05	5	19.87	19.75	1	13,818	0.01%
2020/09/28	11	19.68	11	19.76	19.75	0	13,934	0.00%
2020/09/25	39	19.26	7	19.07	18.95	32	14,248	0.22%
2020/09/24	10	19.70	1	19.85	19.65	9	14,786	0.06%
2020/09/23	5	20.00	4	20.20	20.15	1	14,746	0.01%
2020/09/22	21	20.27	7	20.78	20.20	14	14,708	0.10%
2020/09/21	4	20.85	9	20.89	20.70	-5	14,647	-0.03%
2020/09/18	0	0.00	1	21.15	21.15	-1	14,606	-0.01%
2020/09/17	2	20.95	0	0.00	21.15	2	14,567	0.01%
2020/09/16	3	20.77	4	20.88	20.70	-1	14,510	-0.01%
2020/09/15	16	21.28	28	21.31	21.15	-12	14,397	-0.08%
2020/09/14	23	21.11	112	20.98	21.10	-89	14,325	-0.62%	大賣/
2020/09/11	10	20.47	3	20.18	20.15	7	14,108	0.05%
2020/09/10	19	21.23	26	20.97	20.90	-7	14,005	-0.05%
2020/09/09	10	20.34	19	20.38	20.60	-9	13,882	-0.06%
2020/09/08	40	20.93	65	20.80	20.60	-25	13,778	-0.18%
2020/09/07	70	22.28	61	22.05	21.15	9	13,579	0.07%
2020/09/04	405	22.77	310	22.54	22.50	95	13,177	0.72%	大買/大賣/
2020/09/03	221	22.02	205	22.00	22.55	16	12,118	0.13%	大買/大賣/
2020/09/02	35	20.56	4	20.58	20.50	31	11,319	0.27%
2020/09/01	23	20.68	19	20.48	20.85	4	11,092	0.04%
2020/08/31	6	20.02	4	20.00	20.00	2	10,852	0.02%
2020/08/28	29	20.14	24	20.04	20.10	5	10,805	0.05%
2020/08/27	42	20.05	14	19.97	19.80	28	10,709	0.26%
2020/08/26	10	20.40	15	20.38	20.25	-5	10,649	-0.05%
2020/08/25	13	20.63	9	20.34	20.25	4	10,562	0.04%
2020/08/24	25	20.53	21	20.58	20.55	4	10,492	0.04%
2020/08/21	35	20.59	27	20.51	21.00	8	10,543	0.08%
2020/08/20	18	19.82	35	20.11	19.35	-17	10,259	-0.17%
2020/08/19	29	21.54	48	21.43	21.45	-19	9,813	-0.19%
2020/08/18	76	21.64	71	21.64	21.70	5	9,455	0.05%
2020/08/17	121	21.60	118	21.50	21.70	3	8,947	0.03%	大買/大賣/
2020/08/14	177	20.09	162	20.15	20.55	15	8,193	0.18%	大買/大賣/
2020/08/13	120	19.20	111	19.15	19.60	9	7,372	0.12%	大買/大賣/
2020/08/12	44	17.88	35	17.94	17.85	9	6,571	0.14%
2020/08/11	15	16.57	1	16.60	16.55	14	6,010	0.23%
2020/08/10	19	16.75	23	16.68	16.55	-4	5,991	-0.07%
2020/08/07	4	17.10	3	17.18	17.10	1	5,947	0.02%
2020/08/06	32	17.23	24	17.24	17.15	8	5,891	0.14%
2020/08/05	15	16.70	63	17.04	17.00	-48	5,686	-0.84%
2020/08/03	8	15.90	4	15.99	15.90	4	5,459	0.07%
2020/07/31	8	15.53	1	15.50	15.50	7	5,405	0.13%
2020/07/30	0	0.00	2	15.55	15.65	-2	5,394	-0.04%
2020/07/28	3	15.27	56	15.39	15.10	-53	5,383	-0.98%
2020/07/27	39	16.08	10	15.77	15.70	29	5,373	0.54%
2020/07/24	2	15.75	0	0.00	15.55	2	5,273	0.04%
2020/07/23	11	16.10	13	16.16	16.25	-2	5,194	-0.04%
2020/07/22	2	16.38	42	16.29	16.45	-40	5,113	-0.78%
2020/07/21	12	16.18	11	16.21	16.15	1	4,957	0.02%
2020/07/20	65	15.80	62	15.98	16.00	3	4,878	0.06%
2020/07/17	50	15.95	26	16.20	15.90	24	4,837	0.50%
2020/07/16	19	16.04	28	15.99	16.30	-9	4,788	-0.19%
2020/07/15	17	15.98	37	15.87	15.70	-20	4,691	-0.43%
2020/07/14	15	16.35	23	16.27	16.25	-8	4,620	-0.17%
2020/07/13	67	16.22	112	16.59	16.50	-45	4,581	-0.98%	大賣/
2020/07/10	13	15.68	20	15.75	15.55	-7	4,387	-0.16%
2020/07/09	30	16.08	24	15.81	15.80	6	4,346	0.14%
2020/07/08	4	15.89	10	15.80	16.05	-6	4,320	-0.14%
2020/07/07	71	15.84	29	15.68	15.75	42	4,218	1.00%
2020/07/06	182	16.22	84	16.26	16.25	98	4,102	2.39%	大買/
2020/07/03	37	15.75	52	15.70	16.10	-15	3,749	-0.40%
2020/07/02	14	14.56	2	14.63	14.65	12	3,103	0.39%
2020/06/19	1	14.35	12	14.30	14.25	-11	3,219	-0.34%
2020/06/18	0	0.00	4	14.21	14.20	-4	3,212	-0.12%
2020/06/17	30	14.22	15	14.05	14.05	15	3,206	0.47%
2020/06/16	0	0.00	1	14.10	14.15	-1	3,217	-0.03%
2020/06/12	1	13.95	0	0.00	14.05	1	3,282	0.03%
2020/06/11	15	14.65	15	14.35	14.25	0	3,291	0.00%
2020/06/08	35	15.00	61	14.85	14.80	-26	3,357	-0.77%
2020/06/05	3	14.98	0	0.00	14.85	3	3,345	0.09%
2020/06/04	22	14.70	0	0.00	14.75	22	3,345	0.66%
2020/06/03	55	15.11	58	14.86	14.85	-3	3,328	-0.09%
2020/06/02	6	14.91	27	15.03	15.10	-21	3,309	-0.63%
2020/06/01	39	15.21	21	15.10	15.05	18	3,234	0.56%
2020/05/29	61	14.87	41	14.58	15.15	20	3,239	0.62%
2020/05/28	46	14.77	28	14.68	14.60	18	3,215	0.56%
2020/05/26	1	13.50	0	0.00	13.45	1	2,822	0.04%
2020/05/25	3	13.35	0	0.00	13.40	3	2,815	0.11%
2020/05/22	0	0.00	2	13.55	13.35	-2	2,827	-0.07%
2020/05/20	3	13.75	10	13.60	13.60	-7	2,823	-0.25%
2020/05/19	15	13.30	5	13.40	13.40	10	2,759	0.36%
2020/05/18	0	0.00	1	13.05	13.10	-1	2,743	-0.04%
2020/05/14	2	13.60	17	13.62	13.40	-15	2,718	-0.55%
2020/05/13	0	0.00	2	14.00	14.00	-2	2,666	-0.08%
2020/05/12	20	14.38	31	14.16	14.15	-11	2,725	-0.40%
2020/05/11	70	14.43	14	14.49	14.50	56	2,716	2.06%
2020/05/08	2	13.95	0	0.00	13.95	2	2,612	0.08%
2020/05/07	0	0.00	2	14.00	14.05	-2	2,609	-0.08%
2020/05/06	0	0.00	1	13.80	13.80	-1	2,627	-0.04%
2020/05/05	8	14.00	8	13.85	13.85	0	2,675	0.00%
2020/04/30	1	14.05	3	14.20	14.25	-2	2,705	-0.07%
2020/04/29	0	0.00	6	13.99	14.00	-6	2,688	-0.22%
2020/04/28	36	14.09	45	13.88	13.85	-9	2,685	-0.34%
2020/04/27	10	13.95	10	14.15	14.20	0	2,725	0.00%
2020/04/23	15	13.80	15	13.83	13.80	0	2,688	0.00%
2020/04/22	0	0.00	1	13.65	13.65	-1	2,682	-0.04%
2020/04/21	1	13.55	0	0.00	13.40	1	2,683	0.04%
2020/04/17	20	14.18	5	13.85	13.85	15	2,667	0.56%
2020/04/16	11	14.10	12	14.10	14.10	-1	2,636	-0.04%
2020/04/15	1	13.90	0	0.00	14.05	1	2,660	0.04%
2020/04/09	4	13.33	52	13.52	13.10	-48	2,664	-1.80%
2020/04/08	40	12.90	0	0.00	12.90	40	2,636	1.52%
2020/04/07	80	12.35	80	12.30	12.40	0	2,654	0.00%
2020/03/27	9	12.26	18	12.07	12.00	-9	2,758	-0.33%
2020/03/26	28	11.88	18	12.10	12.25	10	2,701	0.37%
2020/03/23	1	10.30	0	0.00	10.35	1	2,575	0.04%
2020/03/19	10	10.85	62	10.77	10.10	-52	2,578	-2.02%
2020/03/18	0	0.00	1	11.25	11.20	-1	2,579	-0.04%
2020/03/17	2	11.65	7	11.46	11.30	-5	2,596	-0.19%
2020/03/16	2	12.60	2	11.90	11.85	0	2,576	0.00%
2020/03/13	0	0.00	2	11.80	12.45	-2	2,541	-0.08%
2020/03/09	5	15.05	0	0.00	14.50	5	2,370	0.21%
2020/03/05	153	15.70	150	15.50	15.50	3	2,348	0.13%	大買/大賣/
2020/03/04	100	15.45	100	15.55	15.55	0	2,319	0.00%
2020/03/03	101	15.40	104	15.50	15.45	-3	2,240	-0.13%	大買/大賣/
2020/03/02	0	0.00	1	14.30	14.65	-1	2,205	-0.05%
2020/02/27	1	14.00	0	0.00	14.10	1	2,181	0.05%
2020/02/24	5	14.90	18	14.84	14.75	-13	2,180	-0.60%
2020/02/21	0	0.00	14	15.05	15.10	-14	2,175	-0.64%
2020/02/19	0	0.00	2	15.25	15.25	-2	2,209	-0.09%
2020/02/13	20	15.54	25	15.55	15.30	-5	2,315	-0.22%
2020/02/12	0	0.00	3	15.05	15.10	-3	2,271	-0.13%
2020/02/10	8	14.65	44	14.51	14.60	-36	2,319	-1.55%
2020/02/07	5	14.52	0	0.00	14.55	5	2,333	0.21%
2020/02/06	13	14.75	0	0.00	14.95	13	2,303	0.56%
2020/02/05	35	14.45	12	14.47	14.65	23	2,258	1.02%
2020/02/04	2	14.30	11	14.15	14.30	-9	2,227	-0.40%
2020/02/03	60	13.50	119	13.51	13.85	-59	2,262	-2.61%	大賣/
2020/01/31	1	14.60	0	0.00	14.60	1	2,271	0.04%
2020/01/30	143	14.97	174	14.95	14.85	-31	2,290	-1.35%	大買/大賣/
2020/01/20	1	16.45	0	0.00	16.45	1	2,238	0.04%
2020/01/17	0	0.00	2	16.50	16.40	-2	2,265	-0.09%
2020/01/16	0	0.00	4	16.35	16.35	-4	2,281	-0.18%
2020/01/15	0	0.00	8	16.51	16.30	-8	2,347	-0.34%
2020/01/13	0	0.00	40	16.53	16.60	-40	2,354	-1.70%
2020/01/10	0	0.00	4	16.40	16.35	-4	2,361	-0.17%
2020/01/09	40	16.55	30	16.62	16.45	10	2,379	0.42%
2020/01/08	0	0.00	20	16.15	16.50	-20	2,340	-0.85%
2020/01/07	3	16.60	10	16.45	16.45	-7	2,449	-0.29%
2020/01/06	1	16.70	20	16.80	16.70	-19	2,496	-0.76%
2020/01/02	10	17.15	0	0.00	17.15	10	2,457	0.41%
2019/12/31	0	0.00	1	17.40	17.15	-1	2,437	-0.04%
2019/12/30	0	0.00	5	17.20	17.35	-5	2,399	-0.21%
2019/12/27	5	17.20	18	17.23	17.10	-13	2,378	-0.55%
2019/12/26	60	17.43	0	0.00	17.15	60	2,370	2.53%
2019/12/25	2	17.20	9	17.28	17.30	-7	2,331	-0.30%
2019/12/24	15	16.93	15	16.90	16.90	0	2,304	0.00%
2019/12/19	2	17.20	0	0.00	17.05	2	2,402	0.08%
2019/12/18	1	17.05	0	0.00	17.05	1	2,503	0.04%
2019/12/17	0	0.00	1	17.10	16.95	-1	2,523	-0.04%
2019/12/16	0	0.00	5	17.10	16.95	-5	2,545	-0.20%
2019/12/13	31	17.03	30	17.05	16.85	1	2,549	0.04%
2019/12/12	0	0.00	2	16.75	16.85	-2	2,490	-0.08%
2019/12/11	6	16.70	12	16.71	16.65	-6	2,517	-0.24%
2019/12/02	2	16.50	2	16.75	16.50	0	2,813	0.00%
2019/11/29	18	16.81	0	0.00	16.80	18	2,829	0.64%
2019/11/28	2	17.15	0	0.00	17.05	2	2,865	0.07%
2019/11/25	10	16.85	11	16.75	16.75	-1	3,047	-0.03%
2019/11/22	0	0.00	1	16.85	16.80	-1	3,068	-0.03%
2019/11/19	22	17.34	20	17.10	17.10	2	3,220	0.06%
2019/11/15	0	0.00	4	17.05	17.15	-4	3,523	-0.11%
2019/11/14	85	16.85	5	16.80	16.75	80	3,623	2.21%
2019/11/13	2	16.85	0	0.00	16.65	2	3,641	0.05%
2019/11/12	5	16.60	0	0.00	16.65	5	3,623	0.14%
2019/11/11	32	16.70	0	0.00	16.50	32	3,648	0.88%
2019/11/08	9	16.97	3	16.90	17.10	6	3,655	0.16%
2019/11/07	18	16.75	10	16.82	16.85	8	3,675	0.22%
2019/11/06	1	17.35	3	17.22	17.00	-2	3,689	-0.05%
2019/11/05	2	17.40	1	17.25	17.30	1	3,694	0.03%
2019/11/04	0	0.00	1	17.35	17.35	-1	3,743	-0.03%
2019/11/01	1	17.25	0	0.00	17.30	1	3,801	0.03%
2019/10/31	2	17.20	0	0.00	17.20	2	3,888	0.05%
2019/10/30	0	0.00	1	17.25	17.25	-1	3,966	-0.03%
2019/10/25	8	17.31	0	0.00	17.25	8	4,847	0.17%
2019/10/23	141	17.60	140	17.56	17.45	1	5,050	0.02%	大買/大賣/
2019/10/18	10	17.70	10	17.70	17.45	0	5,098	0.00%
2019/10/17	1	17.70	10	17.75	17.60	-9	5,101	-0.18%
2019/10/16	0	0.00	3	17.85	17.45	-3	5,103	-0.06%
2019/10/15	8	17.71	48	17.73	17.70	-40	5,090	-0.79%
2019/10/14	4	17.25	3	17.22	17.45	1	4,968	0.02%
2019/10/08	0	0.00	1	16.85	16.75	-1	5,050	-0.02%
2019/10/07	0	0.00	1	16.85	16.95	-1	5,057	-0.02%
2019/10/04	10	16.90	0	0.00	16.85	10	5,116	0.20%
2019/10/01	0	0.00	2	17.15	17.05	-2	5,142	-0.04%
2019/09/27	11	17.05	5	16.88	16.95	6	5,152	0.12%
2019/09/26	13	17.49	11	17.55	17.45	2	5,165	0.04%
2019/09/25	7	17.40	7	17.53	17.55	0	5,176	0.00%
2019/09/24	5	17.66	6	18.05	17.45	-1	5,157	-0.02%
2019/09/23	33	17.49	36	17.52	17.90	-3	5,077	-0.06%
2019/09/20	0	0.00	4	17.38	17.05	-4	4,954	-0.08%
2019/09/19	4	17.14	3	17.40	17.35	1	4,939	0.02%
2019/09/18	3	17.20	0	0.00	17.15	3	4,919	0.06%
2019/09/17	3	17.35	0	0.00	17.40	3	4,944	0.06%
2019/09/16	7	17.55	5	17.55	17.50	2	4,938	0.04%
2019/09/12	5	17.38	0	0.00	17.45	5	4,896	0.10%
2019/09/11	11	17.17	0	0.00	17.10	11	4,939	0.22%
2019/09/10	6	17.17	0	0.00	17.20	6	4,935	0.12%
2019/09/09	11	17.35	7	17.44	17.20	4	4,941	0.08%
2019/09/06	110	18.09	110	17.83	17.75	0	4,924	0.00%	大買/大賣/
2019/09/05	176	17.91	216	18.01	17.90	-40	4,887	-0.82%	大買/大賣/
2019/09/04	39	17.72	1	17.70	17.70	38	4,820	0.79%
2019/09/03	54	17.66	51	17.56	17.70	3	4,833	0.06%
2019/09/02	0	0.00	21	17.60	17.60	-21	4,796	-0.44%
2019/08/30	23	17.82	17	17.95	17.65	6	4,754	0.13%
2019/08/29	19	17.55	4	17.59	17.70	15	4,613	0.33%
2019/08/28	3	17.03	0	0.00	17.15	3	4,503	0.07%
2019/08/27	7	17.20	7	17.22	17.10	0	4,477	0.00%
2019/08/26	6	17.02	4	17.00	16.95	2	4,466	0.04%
2019/08/23	0	0.00	4	17.44	17.40	-4	4,412	-0.09%
2019/08/22	10	17.54	5	17.44	17.40	5	4,386	0.11%
2019/08/21	7	17.16	14	17.31	17.30	-7	4,350	-0.16%
2019/08/20	53	17.54	38	17.67	17.10	15	4,303	0.35%
2019/08/19	8	16.71	24	17.04	17.20	-16	4,031	-0.40%
2019/08/16	1	16.45	8	16.36	16.35	-7	3,906	-0.18%
2019/08/15	8	15.93	17	15.95	16.05	-9	3,928	-0.23%
2019/08/14	15	16.02	17	16.16	16.00	-2	3,928	-0.05%
2019/08/13	7	15.92	5	15.94	15.80	2	3,906	0.05%
2019/08/12	12	15.93	2	15.90	16.15	10	3,897	0.26%
2019/08/08	17	15.51	6	15.66	15.75	11	3,939	0.28%
2019/08/07	2	15.30	0	0.00	15.15	2	3,955	0.05%
2019/08/06	1	15.45	3	15.13	15.45	-2	4,096	-0.05%
2019/08/05	16	15.74	14	15.83	15.55	2	4,070	0.05%
2019/08/02	29	15.91	13	15.89	15.90	16	4,036	0.40%
2019/08/01	30	17.00	14	16.83	16.60	16	4,063	0.39%
2019/07/31	18	17.39	27	17.37	17.05	-9	3,958	-0.23%
2019/07/30	39	17.56	59	17.30	18.10	-20	3,798	-0.53%
2019/07/29	12	17.01	13.1	17.15	17.60	-1.1	3,453	-0.03%
2019/07/26	30	16.14	34	16.12	16.00	-4	3,119	-0.13%
2019/07/25	7	15.49	0	0.00	15.55	7	2,956	0.24%
2019/07/24	6	15.65	3	15.77	15.70	3	2,931	0.10%
2019/07/23	10	15.60	3	15.75	15.65	7	2,973	0.24%
2019/07/22	1	15.40	0	0.00	15.40	1	2,935	0.03%
2019/07/19	0	0.00	1	15.20	15.25	-1	2,961	-0.03%
2019/07/18	9	15.27	9	15.25	15.15	0	3,010	0.00%
2019/07/17	7	15.36	1	15.35	15.50	6	3,021	0.20%
2019/07/16	6	15.30	2	15.40	15.30	4	3,312	0.12%
2019/07/15	3	15.42	15	15.40	15.40	-12	3,411	-0.35%
2019/07/12	9	15.42	5	15.28	15.45	4	3,417	0.12%
2019/07/11	0	0.00	3	15.07	15.00	-3	3,463	-0.09%
2019/07/10	14	15.14	10	15.15	15.15	4	3,509	0.11%
2019/07/09	1	14.90	10	15.00	15.05	-9	3,469	-0.26%
2019/07/08	0	0.00	1	15.00	14.95	-1	3,489	-0.03%
2019/07/05	1	15.15	3	15.03	14.85	-2	3,522	-0.06%
2019/07/04	0	0.00	6	15.08	15.10	-6	3,538	-0.17%
2019/07/03	8	15.08	1	15.10	14.85	7	3,560	0.20%
2019/07/02	10	14.82	10	14.90	14.90	0	3,524	0.00%
2019/07/01	1	14.90	4	14.79	14.75	-3	3,580	-0.08%
2019/06/28	0	0.00	1	14.70	14.55	-1	3,598	-0.03%
2019/06/27	1	14.75	1	14.80	14.70	0	3,630	0.00%
2019/06/25	1	14.70	0	0.00	14.60	1	3,639	0.03%
2019/06/24	10	14.80	5	14.85	14.85	5	3,654	0.14%
2019/06/21	1	14.60	2	14.60	14.70	-1	3,641	-0.03%
2019/06/20	1	14.75	0	0.00	14.70	1	3,649	0.03%
2019/06/19	0	0.00	9	14.61	14.70	-9	3,661	-0.25%
2019/06/18	5	14.47	6	14.43	14.35	-1	3,585	-0.03%
2019/06/17	7	14.42	6	14.42	14.45	1	3,565	0.03%
2019/06/14	109	14.30	99	14.30	14.35	10	3,572	0.28%	大買/
2019/06/13	5	14.21	2	14.10	14.10	3	3,534	0.08%
2019/06/12	154	14.20	151	14.10	14.15	3	3,516	0.09%	大買/大賣/
2019/06/11	2	14.08	1	14.20	14.20	1	3,482	0.03%
2019/06/10	1	13.80	0	0.00	13.75	1	3,435	0.03%
2019/06/06	0	0.00	6	13.65	13.65	-6	3,436	-0.17%
2019/06/04	0	0.00	1	13.90	13.90	-1	3,429	-0.03%
2019/05/31	3	14.10	0	0.00	14.10	3	3,437	0.09%
2019/05/29	1	13.80	6	13.58	13.65	-5	3,411	-0.15%
2019/05/28	1	13.85	1	13.70	13.65	0	3,394	0.00%
2019/05/24	3	14.28	0	0.00	14.30	3	3,396	0.09%
2019/05/23	0	0.00	1	14.35	14.35	-1	3,556	-0.03%
2019/05/22	4	14.83	11	14.66	14.65	-7	3,612	-0.19%
2019/05/21	10	14.35	0	0.00	14.50	10	3,554	0.28%
2019/05/20	0	0.00	1	14.50	14.50	-1	3,558	-0.03%
2019/05/17	3	14.68	0	0.00	14.50	3	3,557	0.08%
2019/05/16	8	15.04	29	15.14	14.85	-21	3,535	-0.59%
2019/05/15	23	14.92	23	15.00	14.90	0	3,471	0.00%
2019/05/14	32	14.74	7	14.92	15.00	25	3,483	0.72%
2019/05/13	5	14.45	26	14.17	14.15	-21	3,335	-0.63%
2019/05/10	1	14.55	13	14.53	14.50	-12	3,307	-0.36%
2019/05/09	37	15.10	17	14.70	14.50	20	3,278	0.61%
2019/05/08	0	0.00	2	14.50	15.00	-2	3,147	-0.06%
2019/05/07	5	14.73	0	0.00	14.70	5	3,119	0.16%
2019/05/06	76	14.73	62	14.63	14.60	14	3,105	0.45%
2019/05/03	16	14.79	4	15.00	15.00	12	3,006	0.40%
2019/05/02	6	14.70	5	14.75	14.70	1	2,953	0.03%
2019/04/30	108	14.51	109	14.41	14.45	-1	2,912	-0.03%	大買/大賣/
2019/04/29	102	14.70	104	14.48	14.60	-2	2,888	-0.07%	大買/大賣/
2019/04/26	6	14.38	4	14.40	14.25	2	2,794	0.07%
2019/04/25	4	14.41	2	14.60	14.45	2	2,775	0.07%
2019/04/24	14	14.94	16	14.68	14.40	-2	2,802	-0.07%
2019/04/23	2	14.83	2	14.95	14.85	0	2,750	0.00%
2019/04/22	61	15.41	80	15.34	15.15	-19	2,729	-0.70%
2019/04/19	2	14.83	5	14.78	14.90	-3	2,433	-0.12%
2019/04/18	0	0.00	36	14.22	14.15	-36	2,321	-1.55%
2019/04/17	43	14.52	13	14.61	14.60	30	2,288	1.31%
2019/04/16	11	14.12	1	14.30	14.25	10	2,112	0.47%
2019/04/15	10	14.10	10	13.95	13.95	0	2,046	0.00%
2019/04/12	12	14.19	4	14.10	13.95	8	2,024	0.40%
2019/04/11	9	13.99	0	0.00	14.00	9	1,973	0.46%
2019/04/10	2	13.95	0	0.00	13.90	2	1,922	0.10%
2019/04/09	5	14.10	0	0.00	14.05	5	1,879	0.27%
2019/04/03	2	13.83	4	13.74	13.85	-2	1,842	-0.11%
2019/04/02	1	13.55	11	13.42	13.55	-10	1,762	-0.57%
2019/03/29	0	0.00	7	13.10	13.10	-7	1,678	-0.42%
2019/03/28	12	13.27	11	13.00	13.00	1	1,673	0.06%
2019/03/27	97	13.43	70	13.40	13.30	27	1,654	1.63%
2019/03/26	13	13.71	10	13.60	13.55	3	1,629	0.18%
2019/03/25	16	13.71	32	13.66	13.65	-16	1,597	-1.00%
2019/03/22	7	14.01	0	0.00	14.00	7	1,579	0.44%
2019/03/21	0	0.00	4	13.99	13.95	-4	1,537	-0.26%
2019/03/20	1	13.80	2	13.88	13.90	-1	1,533	-0.07%
2019/03/19	30	13.88	26	13.80	13.80	4	1,540	0.26%
2019/03/15	0	0.00	1	13.65	13.60	-1	1,515	-0.07%
2019/03/14	0	0.00	5	13.58	13.50	-5	1,548	-0.32%
2019/03/13	7	13.67	0	0.00	13.60	7	1,559	0.45%
2019/03/12	3	13.73	0	0.00	13.75	3	1,578	0.19%
2019/03/11	2	13.63	0	0.00	13.60	2	1,606	0.12%
2019/03/08	1	13.40	0	0.00	13.45	1	1,652	0.06%
2019/03/07	2	13.50	4	13.50	13.50	-2	1,662	-0.12%
2019/03/05	1	13.70	0	0.00	13.75	1	1,751	0.06%
2019/02/27	0	0.00	2	13.75	13.75	-2	1,759	-0.11%
2019/02/26	13	13.95	20	13.85	13.85	-7	1,756	-0.40%
2019/02/22	34	14.55	20	14.20	14.20	14	1,743	0.80%
2019/02/21	0	0.00	7	14.39	14.40	-7	1,627	-0.43%
2019/02/20	0	0.00	20	14.05	14.05	-20	1,579	-1.27%
2019/02/19	6	14.25	5	14.05	14.05	1	1,646	0.06%
2019/02/18	13	14.03	1	14.10	14.25	12	1,627	0.74%
2019/02/15	2	13.70	6	14.06	14.10	-4	1,623	-0.25%
2019/02/14	23	13.99	5	14.10	13.95	18	1,608	1.12%
2019/02/13	31	13.91	43	13.95	14.10	-12	1,588	-0.76%
2019/02/12	30	13.30	32	13.36	13.50	-2	1,505	-0.13%
2019/02/11	1	13.00	0	0.00	13.10	1	1,488	0.07%
2019/01/30	5	13.00	5	13.00	13.00	0	1,516	0.00%
2019/01/29	0	0.00	5	13.10	13.10	-5	1,517	-0.33%
2019/01/28	21	13.20	10	13.15	13.15	11	1,532	0.72%
2019/01/25	1	13.15	4	13.15	13.15	-3	1,620	-0.19%
2019/01/24	15	13.00	5	13.05	13.05	10	1,659	0.60%
2019/01/23	1	13.10	0	0.00	12.95	1	1,683	0.06%
2019/01/18	0	0.00	1	13.10	13.05	-1	1,747	-0.06%
2019/01/16	21	13.20	12	13.21	13.20	9	1,758	0.51%
2019/01/15	9	12.86	0	0.00	12.85	9	1,685	0.53%
2019/01/14	2	12.78	0	0.00	12.85	2	1,674	0.12%
2019/01/11	12	12.84	2	12.70	12.70	10	1,677	0.60%
2019/01/10	10	12.80	11	12.75	12.75	-1	1,666	-0.06%
2019/01/09	9	12.75	6	12.75	12.75	3	1,683	0.18%
2019/01/04	1	12.05	1	12.30	12.20	0	1,715	0.00%
2018/12/28	10	12.60	0	0.00	12.60	10	1,809	0.55%
2018/12/27	0	0.00	1	12.70	12.60	-1	1,855	-0.05%
2018/12/26	8	12.85	11	12.54	12.40	-3	1,844	-0.16%
2018/12/25	8	12.39	5	12.40	12.40	3	1,899	0.16%
2018/12/21	0	0.00	1	12.35	12.50	-1	1,930	-0.05%
2018/12/20	3	12.55	1	12.45	12.35	2	1,940	0.10%
2018/12/19	1	12.80	0	0.00	12.80	1	1,951	0.05%
2018/12/13	8	13.45	8	13.30	13.30	0	2,181	0.00%
2018/12/12	10	13.55	10	13.35	13.35	0	2,226	0.00%
2018/12/11	6	13.43	5	13.30	13.30	1	2,401	0.04%
2018/12/10	1	13.35	0	0.00	13.30	1	2,497	0.04%
2018/12/07	0	0.00	1	13.65	13.70	-1	2,492	-0.04%
2018/12/06	1	13.35	0	0.00	13.10	1	2,479	0.04%
2018/12/05	0	0.00	3	13.75	13.75	-3	2,485	-0.12%
2018/12/04	5	13.85	5	13.70	13.70	0	2,494	0.00%
2018/12/03	13	13.75	13	13.80	13.85	0	2,503	0.00%
2018/11/29	5	13.60	5	13.35	13.35	0	2,479	0.00%
2018/11/28	0	0.00	2	13.60	13.50	-2	2,473	-0.08%
2018/11/27	0	0.00	3	13.27	13.30	-3	2,451	-0.12%
2018/11/22	0	0.00	1	12.80	12.80	-1	2,529	-0.04%
2018/11/20	5	13.30	14	13.13	13.10	-9	2,734	-0.33%
2018/11/16	4	12.70	2	12.65	12.70	2	2,691	0.07%
2018/11/14	5	12.35	103	12.25	12.25	-98	2,674	-3.66%	大賣/
2018/11/09	3	12.27	0	0.00	12.10	3	2,773	0.11%
2018/11/07	10	12.20	2	12.20	12.25	8	2,845	0.28%
2018/11/06	0	0.00	4	12.00	11.85	-4	2,872	-0.14%
2018/11/02	0	0.00	2	12.75	12.25	-2	3,002	-0.07%
2018/10/31	0	0.00	13	11.71	11.65	-13	2,947	-0.44%
2018/10/30	26	11.48	0	0.00	11.40	26	2,927	0.89%
2018/10/29	0	0.00	11	11.43	11.40	-11	2,934	-0.37%
2018/10/26	0	0.00	8	11.40	11.30	-8	2,959	-0.27%
2018/10/25	5	11.15	10	11.35	11.05	-5	2,952	-0.17%
2018/10/22	10	11.80	0	0.00	11.90	10	3,044	0.33%
2018/10/19	11	11.51	21	11.59	11.60	-10	3,104	-0.32%
2018/10/18	10	11.90	0	0.00	11.75	10	3,185	0.31%
2018/10/17	10	11.95	0	0.00	11.75	10	3,220	0.31%
2018/10/16	7	11.71	0	0.00	11.65	7	3,330	0.21%
2018/10/15	3	11.53	0	0.00	11.50	3	3,340	0.09%
2018/10/12	8	11.16	5	11.26	11.50	3	3,345	0.09%
2018/10/11	8	11.31	5	11.35	11.30	3	3,348	0.09%
2018/10/09	0	0.00	4	12.73	12.55	-4	3,334	-0.12%
2018/10/08	4	12.55	4	12.60	12.60	0	3,418	0.00%
2018/10/05	8	13.16	9	12.73	12.75	-1	3,485	-0.03%
2018/10/03	20	13.63	5	13.75	13.75	15	3,499	0.43%
2018/10/02	1	13.45	3	13.48	13.45	-2	3,489	-0.06%
2018/10/01	8	13.41	0	0.00	13.45	8	3,521	0.23%
2018/09/28	3	13.53	5	13.35	13.45	-2	3,599	-0.06%
2018/09/27	2	13.55	0	0.00	13.50	2	3,695	0.05%
2018/09/26	3	13.85	1	13.70	13.70	2	4,038	0.05%
2018/09/25	2	13.85	5	13.85	13.85	-3	5,006	-0.06%
2018/09/21	12	13.95	16	14.08	14.15	-4	5,222	-0.08%
2018/09/19	4	13.80	7	14.05	13.70	-3	5,119	-0.06%
2018/09/18	7	13.73	0	0.00	13.55	7	5,063	0.14%
2018/09/17	23	14.09	10	14.35	14.00	13	5,046	0.26%
2018/09/14	0	0.00	3	13.47	14.05	-3	4,885	-0.06%
2018/09/12	3	12.97	0	0.00	12.90	3	4,829	0.06%
2018/09/10	4	12.95	0	0.00	13.00	4	4,902	0.08%
2018/09/07	13	13.63	0	0.00	13.55	13	4,913	0.26%
2018/09/06	2	14.25	0	0.00	14.25	2	4,962	0.04%
2018/09/05	5	14.45	0	0.00	14.35	5	5,044	0.10%
2018/09/03	9	14.66	0	0.00	14.40	9	5,247	0.17%
2018/08/29	6	14.95	4	14.90	14.90	2	5,795	0.03%
2018/08/28	5	14.90	2	14.85	14.80	3	5,863	0.05%
2018/08/27	4	14.91	15	15.03	15.00	-11	5,881	-0.19%
2018/08/24	0	0.00	3	14.33	14.35	-3	5,810	-0.05%
2018/08/23	8	14.45	36	14.51	14.55	-28	5,917	-0.47%
2018/08/22	3	14.37	0	0.00	14.40	3	6,025	0.05%
2018/08/21	2	14.45	0	0.00	14.20	2	6,183	0.03%
2018/08/17	11	14.56	0	0.00	14.50	11	6,652	0.17%
2018/08/14	5	15.10	0	0.00	15.10	5	7,301	0.07%
2018/08/13	4	14.98	0	0.00	14.80	4	7,387	0.05%
2018/08/09	1	15.65	1	15.75	15.75	0	7,516	0.00%
2018/08/08	2	15.60	0	0.00	15.70	2	7,522	0.03%
2018/08/07	10	15.70	6	15.68	15.70	4	7,867	0.05%
2018/08/06	4	15.50	0	0.00	15.50	4	8,285	0.05%
2018/08/03	2	15.45	0	0.00	15.45	2	8,549	0.02%
2018/08/02	1	15.40	101	15.63	15.45	-100	8,616	-1.16%	大賣/
2018/07/31	0	0.00	5	15.85	15.80	-5	8,743	-0.06%
2018/07/27	3	16.45	13	16.45	16.40	-10	8,896	-0.11%
2018/07/26	1	16.50	0	0.00	16.45	1	8,851	0.01%
2018/07/25	5	16.65	3	16.65	16.50	2	8,828	0.02%
2018/07/24	0	0.00	3	16.15	16.10	-3	8,815	-0.03%
2018/07/23	4	16.15	0	0.00	16.30	4	8,770	0.05%
2018/07/20	2	15.75	0	0.00	15.95	2	8,648	0.02%
2018/07/18	2	16.00	15	15.98	15.85	-13	8,652	-0.15%
2018/07/17	0	0.00	2	16.00	16.00	-2	8,647	-0.02%
2018/07/16	1	16.10	0	0.00	16.00	1	8,603	0.01%
2018/07/13	0	0.00	5	16.60	16.35	-5	8,501	-0.06%
2018/07/12	10	15.90	1	16.00	16.30	9	8,446	0.11%
2018/07/10	6	16.40	8	16.29	16.40	-2	8,496	-0.02%
2018/07/09	0	0.00	5	15.90	15.95	-5	8,536	-0.06%
2018/07/06	1	16.05	12	15.95	16.00	-11	8,502	-0.13%
2018/07/05	4	16.53	2	16.13	16.35	2	8,428	0.02%
2018/07/04	27	17.41	62	17.48	16.90	-35	8,378	-0.42%
2018/07/03	211	17.63	159	17.23	17.00	52	8,024	0.65%	大買/大賣/
2018/07/02	21	16.17	16	16.20	16.70	5	7,037	0.07%
2018/06/29	13	15.15	11	15.21	15.35	2	6,789	0.03%
2018/06/28	1	15.00	0	0.00	15.00	1	6,772	0.01%
2018/06/27	3	15.20	0	0.00	15.15	3	6,796	0.04%
2018/06/26	5	15.05	1	14.75	15.15	4	6,772	0.06%
2018/06/25	0	0.00	13	15.05	14.95	-13	6,743	-0.19%
2018/06/22	5	15.25	0	0.00	15.25	5	6,717	0.07%
2018/06/21	0	0.00	3	15.80	15.50	-3	6,700	-0.04%
2018/06/20	3	15.55	12	15.40	15.35	-9	6,681	-0.13%
2018/06/19	2	16.13	1	16.00	15.90	1	6,620	0.02%
2018/06/14	4	16.84	2	17.20	16.55	2	6,557	0.03%
2018/06/13	0	0.00	5	17.22	16.90	-5	6,484	-0.08%
2018/06/12	7	17.25	1	17.00	17.20	6	6,396	0.09%
2018/06/11	17	17.01	5	16.96	16.95	12	6,291	0.19%
2018/06/08	105	17.54	10	17.11	17.00	95	6,170	1.54%	大買/
2018/06/07	5	16.52	5	16.67	16.45	0	5,851	0.00%
2018/06/06	3	16.47	1	16.45	16.75	2	5,703	0.04%
2018/06/05	1	16.05	6	15.93	15.90	-5	5,536	-0.09%
2018/06/04	6	16.48	10	16.38	16.20	-4	5,428	-0.07%
2018/05/31	6	16.97	14	16.92	16.40	-8	5,333	-0.15%
2018/05/30	3	16.70	13	16.92	16.75	-10	5,218	-0.19%
2018/05/29	28	16.99	12	17.07	16.80	16	5,201	0.31%
2018/05/28	7	16.64	20	17.06	17.45	-13	4,999	-0.26%
2018/05/25	8	16.45	5	16.50	16.65	3	4,676	0.06%
2018/05/24	53	16.68	48	16.83	16.85	5	4,495	0.11%
2018/05/23	3	15.90	0	0.00	15.90	3	3,979	0.08%
2018/05/22	5	15.30	11	15.15	15.50	-6	3,850	-0.16%
2018/05/21	12	15.26	3	15.30	15.40	9	3,757	0.24%
2018/05/18	2	14.65	5	14.82	14.65	-3	3,614	-0.08%
2018/05/17	6	14.95	7	14.90	14.95	-1	3,540	-0.03%
2018/05/16	12	15.72	0	0.00	15.75	12	3,412	0.35%
2018/05/15	11	16.05	82	15.51	15.90	-71	3,291	-2.16%
2018/05/14	81	15.18	5	15.04	15.75	76	2,946	2.58%
2018/05/11	8	14.56	8	14.58	14.35	0	2,490	0.00%
2018/05/10	1	14.05	10	14.00	14.00	-9	2,220	-0.41%
2018/05/09	0	0.00	6	13.87	13.70	-6	2,130	-0.28%
2018/05/08	1	14.05	0	0.00	13.50	1	2,053	0.05%
2018/05/07	11	13.51	4	13.76	13.90	7	1,947	0.36%
2018/05/03	0	0.00	1	12.80	12.75	-1	1,745	-0.06%
2018/05/02	39	12.94	12	12.97	12.90	27	1,751	1.54%
2018/04/30	8	12.63	6	12.73	12.55	2	1,696	0.12%
2018/04/27	0	0.00	5	11.75	12.05	-5	1,609	-0.31%
2018/04/26	0	0.00	5	12.05	11.70	-5	1,608	-0.31%
2018/04/25	2	12.00	2	12.10	12.00	0	1,592	0.00%
2018/04/23	0	0.00	2	12.70	12.70	-2	1,547	-0.13%
2018/04/20	0	0.00	1	13.05	12.90	-1	1,533	-0.07%
2018/04/19	0	0.00	1	13.10	13.05	-1	1,554	-0.06%
2018/04/18	0	0.00	5	13.06	13.00	-5	1,552	-0.32%
2018/04/17	2	13.70	0	0.00	13.20	2	1,537	0.13%
2018/04/16	13	13.46	0	0.00	13.55	13	1,562	0.83%
2018/04/13	3	12.95	4	13.30	13.35	-1	1,479	-0.07%
2018/04/12	3	12.87	2	12.80	12.80	1	1,434	0.07%
2018/04/10	3	12.55	4	12.93	12.95	-1	1,452	-0.07%
2018/04/09	1	12.50	3	12.65	12.50	-2	1,416	-0.14%
2018/03/31	0	0.00	1	12.90	12.90	-1	1,444	-0.07%
2018/03/30	7	12.91	5	12.82	12.80	2	1,453	0.14%
2018/03/29	1	12.75	0	0.00	12.60	1	1,461	0.07%
2018/03/27	0	0.00	2	12.55	12.60	-2	1,581	-0.13%
2018/03/21	2	13.10	0	0.00	13.05	2	1,758	0.11%
2018/03/20	0	0.00	1	12.90	13.00	-1	1,744	-0.06%
2018/03/15	0	0.00	1	13.10	13.10	-1	1,737	-0.06%
2018/03/14	1	13.15	1	13.20	13.20	0	1,751	0.00%
2018/03/08	10	13.29	3	13.15	13.15	7	1,762	0.40%
2018/03/06	4	12.85	2	12.95	12.90	2	1,734	0.12%
2018/03/02	11	12.82	11	13.11	12.95	0	1,760	0.00%
2018/03/01	2	12.33	0	0.00	12.60	2	1,659	0.12%
2018/02/27	1	12.50	0	0.00	12.45	1	1,673	0.06%
2018/02/07	0	0.00	5	11.30	11.40	-5	1,796	-0.28%
2018/01/29	8	13.04	2	13.00	13.00	6	2,106	0.28%
2018/01/22	4	12.80	4	12.90	12.90	0	2,612	0.00%
2018/01/19	1	12.75	0	0.00	12.80	1	2,836	0.04%
2018/01/15	0	0.00	4	12.90	12.70	-4	3,275	-0.12%
2018/01/11	0	0.00	6	12.95	12.85	-6	3,779	-0.16%
2018/01/10	1	12.95	32	13.18	12.95	-31	4,210	-0.74%
2018/01/08	19	13.54	5	13.52	13.50	14	4,352	0.32%
2018/01/05	5	13.40	2	13.50	13.45	3	4,444	0.07%
2018/01/04	24	13.40	1	13.50	13.40	23	4,446	0.52%
2018/01/03	5	13.50	1	13.60	13.30	4	4,445	0.09%
2018/01/02	5	13.50	1	13.55	13.55	4	4,432	0.09%