台聚 (1304)-新光-台中券商分點個股進出

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

台聚

(1304)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3	13.30	13.35	-3	2,030	-0.15%
2024/11/20	0.4	13.40	0	0.00	13.35	0.4	2,061	0.02%
2024/11/19	0.3	13.50	3	13.50	13.55	-2.7	2,089	-0.13%
2024/11/18	0	0.00	1	13.60	13.70	-1	2,092	-0.05%
2024/11/15	0	13.45	0	0.00	13.45	0	2,087	0.00%
2024/11/14	3	13.25	0	0.00	13.20	3	2,086	0.14%
2024/11/13	1	13.55	1	13.60	13.50	0	2,069	0.00%
2024/11/12	10	13.80	0	0.00	13.70	10	2,090	0.48%
2024/11/11	4	13.90	0	0.00	13.95	4	2,110	0.19%
2024/11/06	0.3	14.35	0	14.25	14.25	0.3	2,121	0.01%
2024/11/05	6	14.19	1	14.15	14.20	5	2,152	0.23%
2024/11/04	0	0.00	4	14.15	14.15	-4	2,219	-0.18%
2024/11/01	22	14.46	0	0.00	14.50	22	2,344	0.94%
2024/10/30	0	0.00	2	14.05	14.00	-2	2,358	-0.08%
2024/10/29	0	0.00	2	14.23	14.15	-2	2,394	-0.08%
2024/10/28	0	0.00	1	14.45	14.45	-1	2,399	-0.04%
2024/10/25	1	14.20	0	0.00	14.25	1	2,418	0.04%
2024/10/24	3	14.25	0	14.30	14.25	3	2,448	0.12%
2024/10/22	0	0.00	9	14.26	14.30	-9	2,572	-0.35%
2024/10/21	0.2	14.50	0	0.00	14.45	0.2	2,626	0.01%
2024/10/18	3	14.62	0	0.00	14.60	3	2,715	0.11%
2024/10/17	1	14.65	1.6	14.71	14.65	-0.6	2,913	-0.02%
2024/10/16	5.2	14.35	5	14.50	14.35	0.2	2,997	0.01%
2024/10/15	1	14.40	10	14.43	14.40	-9	3,011	-0.30%
2024/10/14	3	14.55	0	0.00	14.55	3	3,156	0.10%
2024/10/11	0.7	14.89	2.2	15.02	14.60	-1.5	3,413	-0.04%
2024/10/09	12	14.79	5.7	14.98	14.80	6.3	3,414	0.19%
2024/10/08	10.3	15.35	1	15.30	15.35	9.3	3,376	0.28%
2024/10/07	0.2	15.85	2	15.75	15.75	-1.8	3,386	-0.05%
2024/10/04	4	16.20	5	16.05	16.00	-1	3,417	-0.03%
2024/10/01	0	0.00	8	15.98	16.25	-8	3,534	-0.23%
2024/09/30	1	16.05	9	16.05	16.15	-8	3,538	-0.23%
2024/09/27	6.3	16.23	24.3	16.04	16.30	-18	3,513	-0.51%
2024/09/25	0	0.00	44	15.61	15.70	-44	3,336	-1.32%
2024/09/24	2.2	15.54	0	0.00	15.45	2.2	3,318	0.07%
2024/09/23	10.2	15.60	0	0.00	15.50	10.2	3,307	0.31%
2024/09/20	4	15.54	2	15.45	15.55	2	3,292	0.06%
2024/09/19	0	0.00	2	15.30	15.40	-2	3,267	-0.06%
2024/09/18	5.1	15.42	15.2	15.54	15.30	-10.1	3,273	-0.31%
2024/09/16	8	14.88	5.3	14.98	15.05	2.7	3,275	0.08%
2024/09/13	37	14.33	18	14.37	14.40	19	3,213	0.59%
2024/09/12	2	13.60	0	0.00	13.70	2	3,164	0.06%
2024/09/10	1	13.35	0.5	13.35	13.30	0.5	3,158	0.02%
2024/09/09	0	0.00	0.3	13.70	13.60	-0.3	3,146	-0.01%
2024/09/06	5	13.65	5	13.75	13.75	0	3,131	0.00%
2024/09/05	0.2	13.86	5.9	13.90	13.85	-5.7	3,123	-0.18%
2024/09/04	3.2	13.80	1	13.85	13.70	2.2	3,121	0.07%
2024/09/03	1.1	14.51	0	0.00	14.55	1.1	3,108	0.04%
2024/08/30	11	14.98	5	15.00	15.00	6	3,181	0.19%
2024/08/29	0	0.00	1	14.95	14.90	-1	3,208	-0.03%
2024/08/28	0	0.00	30	15.02	15.05	-30	3,215	-0.93%
2024/08/26	5	14.95	9	15.17	15.10	-4	3,240	-0.12%
2024/08/23	1.2	14.74	0	0.00	14.80	1.2	3,225	0.04%
2024/08/22	0	14.90	52	14.90	14.95	-52	3,264	-1.59%
2024/08/21	11	14.57	0	14.60	14.60	11	3,280	0.33%
2024/08/20	63	14.67	0	0.00	14.65	63	3,270	1.93%
2024/08/19	1	14.65	1	14.80	14.85	0	3,303	0.00%
2024/08/16	4	14.85	0	0.00	14.80	4	3,301	0.12%
2024/08/15	1	14.80	0	0.00	14.75	1	3,326	0.03%
2024/08/14	3	14.85	0	0.00	14.85	3	3,353	0.09%
2024/08/13	0	14.55	0	0.00	14.75	0	3,356	0.00%
2024/08/09	0	0.00	0.1	14.60	14.45	-0.1	3,354	0.00%
2024/08/08	0	0.00	20	14.50	14.45	-20	3,347	-0.60%
2024/08/07	0	0.00	2	14.60	14.70	-2	3,370	-0.06%
2024/08/06	6.2	14.13	18	14.40	14.20	-11.8	3,352	-0.35%
2024/08/05	17.4	14.37	52	14.31	14.30	-34.6	3,305	-1.05%
2024/08/02	0.3	16.00	4.3	16.05	15.85	-4	3,212	-0.12%
2024/08/01	2	16.30	1.1	16.38	16.35	0.9	3,261	0.03%
2024/07/31	5	16.00	1.6	16.02	15.80	3.4	3,257	0.11%
2024/07/30	1.1	15.98	1.2	16.06	15.90	-0.1	3,271	0.00%
2024/07/29	9	16.15	6.5	16.19	16.10	2.5	3,286	0.08%
2024/07/26	10	16.10	2.2	16.07	15.90	7.8	3,425	0.23%
2024/07/23	1.1	16.55	1	16.70	16.45	0.1	3,437	0.00%
2024/07/22	5	16.70	8	16.66	16.80	-3	3,365	-0.09%
2024/07/19	10.5	16.94	19	16.91	16.85	-8.5	3,314	-0.26%
2024/07/18	41	17.37	19.5	17.41	17.55	21.5	3,235	0.67%
2024/07/17	4.5	17.08	11.2	17.17	17.10	-6.7	3,047	-0.22%
2024/07/16	7.2	16.77	3	16.80	16.70	4.2	2,975	0.14%
2024/07/15	6.1	17.08	5	17.10	17.15	1.1	2,941	0.04%
2024/07/12	26.7	16.94	39.3	16.89	16.90	-12.6	2,801	-0.45%
2024/07/11	7	15.79	7.1	15.84	15.95	-0.1	2,554	0.00%
2024/07/10	3	15.78	1	15.65	15.60	2	2,574	0.08%
2024/07/09	4	15.83	0	0.00	15.85	4	2,659	0.15%
2024/07/08	9.5	16.16	12	16.18	16.15	-2.5	2,639	-0.09%
2024/07/05	24.3	16.08	90	16.17	16.05	-65.7	2,603	-2.52%
2024/07/04	1	15.55	2	15.50	15.45	-1	2,472	-0.04%
2024/07/03	0	15.25	0	0.00	15.25	0	2,490	0.00%
2024/07/02	0	0.00	0.1	15.15	15.05	-0.1	2,491	0.00%
2024/06/28	0	15.45	1	15.40	15.30	-1	2,493	-0.04%
2024/06/26	2.2	15.45	0.1	15.50	15.30	2.1	2,518	0.08%
2024/06/25	0	15.60	1	15.50	15.60	-1	2,494	-0.04%
2024/06/24	36.1	15.69	18	15.77	15.70	18.1	2,492	0.73%
2024/06/21	29	15.63	51	15.65	15.75	-22	2,495	-0.88%
2024/06/20	0	0.00	0.5	15.30	15.35	-0.5	2,450	-0.02%
2024/06/19	3	15.10	3	15.20	15.10	0	2,476	0.00%
2024/06/18	2.1	15.13	0	0.00	15.10	2.1	2,496	0.08%
2024/06/17	0.2	15.30	1.1	15.26	15.25	-0.9	2,503	-0.04%
2024/06/14	2	15.10	0	0.00	15.20	2	2,513	0.08%
2024/06/12	1	15.15	0	0.00	15.10	1	2,561	0.04%
2024/06/11	2.2	15.44	0	0.00	15.20	2.2	2,561	0.09%
2024/06/07	0	15.60	0	0.00	15.55	0	2,556	0.00%
2024/06/06	53.6	15.15	4	15.10	15.20	49.6	2,525	1.97%
2024/06/05	1.7	15.52	0	0.00	15.40	1.7	2,476	0.07%
2024/06/04	9.1	15.53	9	15.53	15.55	0.1	2,483	0.01%
2024/06/03	0.2	15.85	6	15.75	15.75	-5.9	2,471	-0.24%
2024/05/31	12	15.93	1	15.95	15.90	11	2,459	0.45%
2024/05/30	0	16.02	0	0.00	15.85	0	2,455	0.00%
2024/05/29	30	16.00	0	0.00	16.05	30	2,452	1.22%
2024/05/28	2	16.15	0	0.00	16.15	2	2,433	0.08%
2024/05/27	13.5	15.56	0	0.00	15.70	13.5	2,391	0.56%
2024/05/24	0.1	15.81	0	0.00	15.75	0.1	2,345	0.00%
2024/05/23	11.4	15.81	0	0.00	15.85	11.4	2,326	0.49%
2024/05/22	1	16.10	0	0.00	16.15	1	2,283	0.04%
2024/05/21	0	16.30	0	0.00	16.10	0	2,275	0.00%
2024/05/20	2.6	16.50	0	0.00	16.40	2.6	2,241	0.12%
2024/05/16	2	16.30	2.3	16.24	16.30	-0.3	2,189	-0.01%
2024/05/15	0.1	16.22	0	0.00	16.20	0.1	2,177	0.01%
2024/05/14	1	16.20	0	0.00	16.05	1	2,150	0.05%
2024/05/13	0.1	16.16	0	0.00	16.15	0.1	2,120	0.01%
2024/05/10	1.9	15.93	0	0.00	15.95	1.9	2,081	0.09%
2024/05/09	1.1	15.71	0	0.00	15.60	1.1	2,060	0.05%
2024/05/08	1	15.70	2	15.80	15.70	-1	2,038	-0.05%
2024/05/07	11.2	15.75	0	0.00	15.75	11.2	2,000	0.56%
2024/05/02	0.2	16.19	2	16.05	16.15	-1.8	1,865	-0.10%
2024/04/30	15	15.99	1	16.20	15.85	14	1,825	0.77%
2024/04/29	4	16.40	3	16.25	16.40	1	1,653	0.06%
2024/04/26	0	16.15	2	16.10	16.10	-2	1,588	-0.12%
2024/04/25	3	16.05	0	0.00	16.05	3	1,578	0.19%
2024/04/24	1	16.15	4	16.20	16.20	-3	1,575	-0.19%
2024/04/22	0	16.35	0	0.00	16.25	0	1,602	0.00%
2024/04/19	2	16.18	11	16.05	16.00	-9	1,572	-0.57%
2024/04/18	3	16.12	0	0.00	16.35	3	1,538	0.19%
2024/04/17	3	16.25	1	16.35	16.20	2	1,514	0.13%
2024/04/16	12.3	16.46	6	16.42	16.20	6.3	1,501	0.42%
2024/04/15	18	16.76	10	16.89	16.70	8	1,452	0.55%
2024/04/12	1	16.10	0	0.00	16.10	1	1,342	0.07%
2024/04/11	0	16.30	0	0.00	16.20	0	1,329	0.00%
2024/04/10	1	16.65	0	0.00	16.50	1	1,313	0.08%
2024/04/09	16	16.45	55	16.55	16.60	-39	1,297	-3.00%
2024/04/02	0	0.00	3	16.10	16.15	-3	1,224	-0.24%
2024/04/01	2.5	16.40	5	16.34	16.30	-2.5	1,213	-0.21%
2024/03/29	2	16.00	0.2	16.20	16.05	1.8	1,204	0.15%
2024/03/28	0.3	16.15	1	16.10	15.95	-0.7	1,200	-0.06%
2024/03/27	20.2	15.95	0	0.00	15.95	20.2	1,211	1.67%
2024/03/26	3	16.05	0	0.00	16.05	3	1,197	0.25%
2024/03/25	5	16.03	0	0.00	16.05	5	1,166	0.43%
2024/03/22	10	16.10	4	16.10	16.20	6	1,142	0.53%
2024/03/21	8	16.39	11	16.30	16.40	-3	1,175	-0.26%
2024/03/20	34.2	16.21	1.1	16.31	16.10	33.1	1,184	2.79%
2024/03/19	0	16.70	0	0.00	16.50	0	1,162	0.00%
2024/03/18	3	16.30	1	16.50	16.55	2	1,153	0.18%
2024/03/15	4.5	16.84	2	17.05	16.75	2.5	1,121	0.22%
2024/03/14	2.3	17.21	0	0.00	17.10	2.3	1,089	0.21%
2024/03/13	1.1	17.11	18	17.15	17.15	-16.9	1,079	-1.57%
2024/03/12	0	17.50	2	17.45	17.40	-2	1,079	-0.18%
2024/03/11	0	17.40	5	17.15	17.30	-5	1,080	-0.46%
2024/03/08	27.1	17.09	18.3	17.13	17.00	8.8	1,083	0.82%
2024/03/07	15.1	17.60	2	17.60	17.55	13.1	1,055	1.24%
2024/03/06	0	0.00	6	17.94	17.90	-6	1,026	-0.58%
2024/03/05	16.2	17.94	0	0.00	17.85	16.2	1,041	1.56%
2024/03/01	26	18.11	3	18.10	18.10	23	1,019	2.26%
2024/02/29	0	0.00	3.1	18.15	18.20	-3.1	1,021	-0.30%
2024/02/27	1.1	18.21	0	0.00	18.20	1.1	1,022	0.11%
2024/02/26	0	18.52	9	18.40	18.40	-9	1,027	-0.87%
2024/02/23	0	18.70	0	0.00	18.55	0	1,027	0.00%
2024/02/22	3	18.65	0	0.00	18.65	3	1,043	0.29%
2024/02/20	3	18.67	2	18.65	18.60	1	1,042	0.10%
2024/02/19	0.1	18.80	19	18.70	18.75	-18.9	1,047	-1.80%
2024/02/15	1.1	18.01	0	0.00	18.05	1.1	1,070	0.10%
2024/02/05	0.2	18.25	0	0.00	18.10	0.2	1,072	0.02%
2024/01/29	0.1	18.85	0	0.00	18.75	0.1	1,107	0.01%
2024/01/25	0.1	18.35	0	0.00	18.15	0.1	1,117	0.01%
2024/01/24	0.3	18.50	5	18.50	18.50	-4.7	1,112	-0.42%
2024/01/23	0	0.00	0.8	18.30	18.25	-0.8	1,110	-0.07%
2024/01/22	0.1	18.05	0	0.00	17.95	0.1	1,108	0.01%
2024/01/19	0	18.00	0	0.00	17.90	0	1,108	0.00%
2024/01/18	1.1	18.14	8	18.10	17.90	-6.9	1,101	-0.63%
2024/01/17	14.1	18.21	0	0.00	18.05	14.1	1,091	1.29%
2024/01/16	7.1	18.92	0	0.00	18.80	7.1	1,042	0.68%
2024/01/15	0.1	19.20	10	19.15	19.10	-9.9	1,033	-0.96%
2024/01/11	1	19.10	0	0.00	19.10	1	1,103	0.09%
2024/01/10	0.2	19.20	0	0.00	19.10	0.2	1,236	0.01%
2024/01/09	3	19.38	6	19.40	19.25	-3	1,243	-0.24%
2024/01/08	10	19.75	0	0.00	19.60	10	1,244	0.81%
2024/01/05	0	0.00	3	19.65	19.75	-3	1,246	-0.24%
2024/01/04	0	19.70	2	19.70	19.60	-2	1,251	-0.16%
2024/01/03	0.1	19.80	0	0.00	19.65	0.1	1,278	0.01%
2024/01/02	2.1	19.62	0	0.00	19.75	2.1	1,271	0.17%
2023/12/28	0.3	19.90	0	0.00	19.90	0.3	1,271	0.02%
2023/12/26	2	19.95	0	0.00	19.90	2	1,278	0.16%
2023/12/25	5	19.70	0.1	19.70	19.60	4.9	1,265	0.39%
2023/12/22	11	19.99	8.3	20.01	19.95	2.7	1,251	0.22%
2023/12/20	2.1	20.30	0	0.00	20.45	2.1	1,234	0.17%
2023/12/19	5.1	20.20	2	20.15	20.15	3.1	1,229	0.25%
2023/12/18	13	20.65	18.2	20.74	20.75	-5.2	1,220	-0.43%
2023/12/15	0	0.00	22.7	19.93	20.20	-22.7	1,151	-1.97%
2023/12/14	0	0.00	6	19.55	19.45	-6	1,113	-0.54%
2023/12/13	6.1	19.30	10	19.25	19.20	-3.9	1,107	-0.35%
2023/12/12	0.2	19.45	7	19.30	19.25	-6.9	1,122	-0.61%
2023/12/11	0	19.55	0	0.00	19.45	0	1,130	0.00%
2023/12/08	0	19.70	5	19.70	19.55	-5	1,152	-0.43%
2023/12/07	2	19.55	0	0.00	19.50	2	1,166	0.17%
2023/12/06	0.2	19.90	8	19.85	19.70	-7.9	1,181	-0.66%
2023/12/01	2	19.80	0	0.00	19.80	2	1,211	0.17%
2023/11/30	5	19.55	0	0.00	19.65	5	1,216	0.41%
2023/11/29	5.1	19.80	0	0.00	19.75	5.1	1,223	0.41%
2023/11/28	5.1	19.85	0	0.00	19.85	5.1	1,222	0.41%
2023/11/27	0	0.00	2	19.90	19.75	-2	1,233	-0.16%
2023/11/24	0.1	20.00	0	0.00	19.90	0.1	1,236	0.00%
2023/11/21	2	20.08	0	0.00	20.05	2	1,249	0.16%
2023/11/20	0	0.00	12	19.90	19.95	-12	1,239	-0.97%
2023/11/17	2	19.83	0	0.00	19.90	2	1,243	0.16%
2023/11/16	11	19.74	0	0.00	19.90	11	1,250	0.88%
2023/11/15	8	19.80	8	19.53	19.75	0	1,245	0.00%
2023/11/14	0	0.00	3	18.90	19.00	-3	1,228	-0.24%
2023/11/13	1	18.85	0	0.00	18.80	1	1,269	0.08%
2023/11/10	0	19.05	1	18.95	19.00	-1	1,304	-0.08%
2023/11/09	6	19.15	1	19.15	19.15	5	1,307	0.38%
2023/11/08	2.1	19.26	0	0.00	19.25	2.1	1,332	0.16%
2023/11/07	1	19.45	0	0.00	19.45	1	1,339	0.07%
2023/11/06	2.1	19.55	0	0.00	19.55	2.1	1,358	0.16%
2023/11/03	3	19.33	0	0.00	19.30	3	1,361	0.22%
2023/11/01	0	19.35	0	0.00	19.20	0	1,400	0.00%
2023/10/30	2	19.23	0	0.00	19.25	2	1,581	0.13%
2023/10/27	0	0.00	1	19.40	19.20	-1	1,610	-0.06%
2023/10/26	1	19.25	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	0.00	3	19.48	19.55	-3	1,676	-0.18%
2023/10/24	2	19.25	2	19.05	19.25	0	1,709	0.00%
2023/10/23	10.3	19.06	10	19.35	19.20	0.3	1,735	0.02%
2023/10/20	10.5	18.95	5	19.05	19.10	5.5	1,762	0.31%
2023/10/19	14	19.25	10	19.30	19.45	4	1,748	0.23%
2023/10/18	7.1	19.45	4	20.09	20.30	3.1	1,730	0.18%
2023/10/17	17.1	20.17	10	20.15	20.10	7.1	1,607	0.44%
2023/10/16	11.2	20.21	0	0.00	20.45	11.2	1,618	0.69%
2023/10/13	12.1	20.27	2	20.25	20.25	10.1	1,643	0.62%
2023/10/12	0.2	20.30	0	20.30	20.45	0.2	1,664	0.01%
2023/10/11	0.2	20.20	6	20.08	20.10	-5.8	1,676	-0.34%
2023/10/06	1.1	20.41	2	20.35	20.40	-0.9	1,679	-0.05%
2023/10/05	0.2	20.50	0	0.00	20.40	0.2	1,722	0.01%
2023/10/04	1	20.30	12	20.40	20.30	-11	1,727	-0.64%
2023/10/03	0	0.00	1	20.70	20.75	-1	1,718	-0.06%
2023/10/02	10	20.68	0	0.00	20.70	10	1,736	0.58%
2023/09/28	1	20.75	0	0.00	20.75	1	1,769	0.06%
2023/09/27	0.4	20.87	0	0.00	20.65	0.4	1,798	0.02%
2023/09/26	13.2	21.08	0	0.00	20.80	13.2	1,860	0.71%
2023/09/22	10.2	21.06	10	21.20	21.20	0.2	1,963	0.01%
2023/09/21	21.1	21.23	1	21.25	21.10	20.1	1,967	1.02%
2023/09/20	1.1	21.50	0	0.00	21.50	1.1	1,959	0.06%
2023/09/19	5	21.80	0	0.00	21.75	5	1,964	0.25%
2023/09/18	1	21.76	0	0.00	21.80	1	1,969	0.05%
2023/09/14	0.1	21.70	1	21.65	21.85	-1	1,968	-0.05%
2023/09/13	5.2	21.80	2	21.85	21.85	3.2	1,988	0.16%
2023/09/12	5.1	21.25	10	21.28	21.35	-4.9	2,011	-0.24%
2023/09/11	2.1	21.57	0	0.00	21.45	2.1	2,004	0.11%
2023/09/08	2.4	21.70	20	21.57	21.85	-17.6	1,980	-0.89%
2023/09/07	0.4	21.13	0	0.00	21.10	0.4	1,933	0.02%
2023/09/06	4	21.33	46	21.07	21.10	-42	1,934	-2.17%
2023/09/05	1.2	21.63	0	0.00	21.45	1.2	1,927	0.06%
2023/09/04	37	21.80	5	21.82	21.75	32	1,922	1.66%
2023/09/01	6.1	21.40	0	0.00	21.25	6.1	1,911	0.32%
2023/08/31	3.2	21.25	14	21.28	21.25	-10.8	1,912	-0.56%
2023/08/30	15.2	21.10	0	0.00	21.10	15.2	1,919	0.79%
2023/08/29	2.1	20.79	0	0.00	21.00	2.1	1,921	0.11%
2023/08/28	0.1	20.85	0	0.00	20.55	0.1	1,932	0.01%
2023/08/25	2.3	21.09	0	0.00	20.90	2.3	1,933	0.12%
2023/08/24	6.1	20.61	1	20.75	20.60	5.1	1,925	0.27%
2023/08/23	1.3	20.60	0	0.00	20.60	1.3	1,928	0.07%
2023/08/22	0.1	20.86	1.1	20.75	20.70	-0.9	1,949	-0.05%
2023/08/21	0.1	21.20	0	0.00	21.10	0.1	1,949	0.01%
2023/08/18	4.1	20.85	1	21.10	21.00	3.1	1,943	0.16%
2023/08/17	8.1	20.69	9	21.01	20.85	-0.9	1,924	-0.05%
2023/08/16	6.1	21.58	0	0.00	21.25	6.1	1,882	0.33%
2023/08/15	0.2	22.35	0	0.00	22.25	0.2	1,837	0.01%
2023/08/14	2.1	22.81	0	0.00	22.55	2.1	1,830	0.12%
2023/08/11	3.4	23.58	0	0.00	23.55	3.4	1,820	0.19%
2023/08/10	1.3	24.00	2	24.13	23.85	-0.7	1,820	-0.04%
2023/08/09	0	0.00	1	24.10	24.10	-1	1,815	-0.06%
2023/08/08	3.3	24.43	5	24.65	24.45	-1.7	1,801	-0.10%
2023/08/04	6	24.65	6	24.45	24.30	0	1,743	0.00%
2023/08/02	20	24.27	18	24.52	24.30	2	1,703	0.12%
2023/08/01	0.1	23.75	0	0.00	23.60	0.1	1,583	0.01%
2023/07/31	0	0.00	9	23.26	23.30	-9	1,573	-0.57%
2023/07/28	0	0.00	11	22.78	22.75	-11	1,538	-0.71%
2023/07/27	0	0.00	6	22.60	22.55	-6	1,522	-0.39%
2023/07/26	7	22.99	1	22.90	22.90	6	1,496	0.40%
2023/07/25	0.1	22.90	5	22.81	22.85	-4.9	1,475	-0.33%
2023/07/24	1	22.65	25	22.70	22.50	-24	1,450	-1.66%
2023/07/21	15	22.58	7	22.66	22.80	8	1,442	0.55%
2023/07/20	4	22.65	5	22.45	22.70	-1	1,447	-0.07%
2023/07/19	25	22.26	17	22.35	22.35	8	1,461	0.55%
2023/07/18	18	22.43	2	22.40	22.20	16	1,456	1.10%
2023/07/17	2	22.25	2	22.15	22.30	0	1,441	0.00%
2023/07/14	3	22.27	1	22.30	22.30	2	1,443	0.14%
2023/07/13	10	22.50	9	22.46	22.30	1	1,447	0.07%
2023/07/12	0.2	22.80	0	0.00	22.60	0.2	1,475	0.01%
2023/07/11	0	0.00	7	23.16	23.10	-7	1,450	-0.48%
2023/07/07	8	23.17	3	23.17	23.15	5	1,469	0.34%
2023/07/06	4.2	23.96	3.3	23.83	23.65	1	1,460	0.07%
2023/07/05	0	0.00	10	24.55	24.70	-10	1,445	-0.69%
2023/07/04	25.3	24.50	3	24.60	24.50	22.3	1,469	1.51%
2023/07/03	4.1	24.21	13	23.96	24.05	-8.9	1,458	-0.61%
2023/06/30	0	0.00	2	23.20	23.10	-2	1,376	-0.15%
2023/06/29	1	23.10	0	0.00	23.15	1	1,387	0.07%
2023/06/27	0	0.00	12	23.28	23.30	-12	1,485	-0.81%
2023/06/26	2	23.05	0	0.00	23.10	2	1,484	0.13%
2023/06/21	2	23.23	0	0.00	23.25	2	1,496	0.13%
2023/06/20	2	23.38	0	0.00	23.40	2	1,517	0.13%
2023/06/19	22.1	23.51	8	23.91	23.45	14.1	1,579	0.89%
2023/06/16	13	23.65	4	23.61	23.80	9	1,603	0.56%
2023/06/14	1	23.05	0	0.00	23.10	1	1,935	0.05%
2023/06/13	1	23.20	0	0.00	23.20	1	1,953	0.05%
2023/06/09	0	0.00	1	23.35	23.30	-1	2,003	-0.05%
2023/06/07	0	0.00	2	23.35	23.40	-2	2,047	-0.10%
2023/06/06	0.2	23.53	1	23.50	23.45	-0.8	2,044	-0.04%
2023/06/05	2	23.25	0	0.00	23.40	2	2,051	0.10%
2023/05/31	0.1	23.05	0	0.00	23.00	0.1	2,069	0.00%
2023/05/29	5	22.88	4	22.85	22.85	1	2,082	0.05%
2023/05/26	0.1	23.00	0	0.00	22.80	0.1	2,086	0.00%
2023/05/25	0.1	23.40	0	0.00	23.30	0.1	2,069	0.00%
2023/05/24	0	0.00	2	23.75	23.75	-2	2,080	-0.10%
2023/05/23	1	23.80	0	0.00	23.65	1	2,096	0.05%
2023/05/22	2.1	23.54	6	23.50	23.70	-3.9	2,138	-0.18%
2023/05/19	1.3	23.53	0	0.00	23.50	1.3	2,161	0.06%
2023/05/17	1	23.90	6	23.78	23.90	-5	2,179	-0.23%
2023/05/16	1	23.20	0.2	23.45	23.20	0.8	2,166	0.04%
2023/05/15	8.3	23.00	0.1	23.10	23.00	8.2	2,162	0.38%
2023/05/12	0.1	23.90	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.90	0	0.00	23.60	0.1	2,197	0.00%
2023/05/10	1	23.80	0	0.00	23.90	1	2,205	0.05%
2023/05/09	6.5	23.90	3	23.85	23.70	3.5	2,229	0.16%
2023/05/08	6	24.35	1	24.15	24.25	5	2,244	0.22%
2023/05/05	7.1	24.44	5	24.55	24.45	2.1	2,280	0.09%
2023/05/04	4.4	24.64	1	24.65	24.70	3.4	2,310	0.15%
2023/05/03	1	25.05	0	0.00	25.05	1	2,326	0.04%
2023/05/02	2	25.23	3	25.42	25.40	-1	2,399	-0.04%
2023/04/27	0	25.65	1	25.70	25.55	-1	2,465	-0.04%
2023/04/26	2	25.25	3.1	25.26	25.55	-1.1	2,506	-0.04%
2023/04/25	10	25.42	3.1	25.23	25.10	6.9	2,540	0.27%
2023/04/24	5	25.95	8.3	26.04	25.75	-3.3	2,555	-0.13%
2023/04/21	2	25.28	1	25.74	25.40	1	2,592	0.04%
2023/04/20	4.2	25.49	32	25.37	25.35	-27.8	2,690	-1.03%
2023/04/19	1	25.80	7	26.00	25.85	-6	2,716	-0.22%
2023/04/18	0.1	26.05	20	26.11	26.00	-20	2,699	-0.74%
2023/04/17	25	25.90	5	26.17	25.80	20	2,689	0.74%
2023/04/14	0	0.00	1	26.50	26.55	-1	2,642	-0.04%
2023/04/13	2.2	26.58	6	26.66	26.60	-3.8	2,636	-0.15%
2023/04/12	1.2	26.76	1	26.85	26.85	0.2	2,630	0.01%
2023/04/11	1.5	26.83	25	26.90	26.90	-23.5	2,635	-0.89%
2023/04/10	10	27.02	1	26.95	26.95	9	2,662	0.34%
2023/04/07	2	26.90	4.8	27.08	27.05	-2.8	2,666	-0.11%
2023/04/06	8	26.82	6	26.92	26.55	2	2,665	0.08%
2023/03/31	1.1	26.57	1	26.55	26.50	0.1	2,707	0.00%
2023/03/30	1	26.50	1	26.45	26.45	0	2,832	0.00%
2023/03/29	0	0.00	11	26.66	26.50	-11	2,903	-0.38%
2023/03/28	3	26.60	22	26.13	26.45	-19	2,953	-0.64%
2023/03/27	2	25.78	0	0.00	25.65	2	2,956	0.07%
2023/03/24	15	25.84	13	25.90	25.75	2	3,050	0.07%
2023/03/23	10	26.15	6	26.15	26.10	4	3,104	0.13%
2023/03/22	9	26.24	10	26.10	26.05	-1	3,135	-0.03%
2023/03/21	11.1	26.73	14	26.58	26.55	-2.9	3,134	-0.09%
2023/03/20	73	27.02	71	26.93	26.90	2	3,101	0.06%
2023/03/17	25	26.81	88	26.33	26.30	-63	3,075	-2.05%
2023/03/16	1	24.85	3	25.07	24.90	-2	2,861	-0.07%
2023/03/15	2	25.15	6.6	25.29	25.10	-4.6	2,865	-0.16%
2023/03/14	1	24.85	2	25.08	24.85	-1	2,869	-0.03%
2023/03/13	14	24.48	8	24.97	24.90	6	2,867	0.21%
2023/03/10	20.1	25.00	0.8	25.00	24.80	19.3	2,868	0.67%
2023/03/09	0	0.00	2	25.00	24.90	-2	2,919	-0.07%
2023/03/08	1	24.65	28	24.65	24.95	-27	3,079	-0.88%
2023/03/07	1.1	24.90	1	24.90	24.85	0.1	3,081	0.00%
2023/03/06	0	0.00	10	24.97	24.85	-10	3,098	-0.32%
2023/03/03	6	24.30	1	24.70	24.40	5	3,099	0.16%
2023/03/02	8	24.54	0	0.00	24.60	8	3,081	0.26%
2023/03/01	5	24.72	0	0.00	24.75	5	3,075	0.16%
2023/02/24	9	24.85	11	25.00	25.10	-2	3,065	-0.07%
2023/02/23	7	25.10	0	0.00	25.10	7	3,069	0.23%
2023/02/22	18	24.99	6.2	25.11	25.20	11.8	3,084	0.38%
2023/02/21	1	25.10	2	25.10	25.05	-1	3,078	-0.03%
2023/02/20	5	24.60	14	25.02	25.10	-9	3,082	-0.29%
2023/02/17	3	24.07	4	24.34	24.40	-1	3,049	-0.03%
2023/02/16	5	23.95	1	24.00	23.95	4	3,063	0.13%
2023/02/15	11	23.90	1.1	24.25	23.95	10	3,064	0.32%
2023/02/14	2	23.95	1	24.10	24.10	1	3,060	0.03%
2023/02/13	1	23.65	1.1	23.93	23.95	-0.1	3,074	0.00%
2023/02/10	7.1	23.76	3	24.15	23.80	4.1	3,078	0.13%
2023/02/09	5	24.17	3	24.35	24.05	2	3,059	0.07%
2023/02/08	10	24.30	1	24.45	24.30	9	3,057	0.29%
2023/02/07	12	24.35	0	0.00	24.40	12	3,051	0.39%
2023/02/06	1	24.20	4.1	24.46	24.60	-3.1	3,034	-0.10%
2023/02/03	4	24.20	7	24.49	24.35	-3	3,004	-0.10%
2023/02/02	2	24.28	5	24.27	24.30	-3	2,963	-0.10%
2023/02/01	0	0.00	16	23.94	23.90	-16	2,926	-0.55%
2023/01/31	22.1	23.81	16	24.19	23.75	6.1	2,906	0.21%
2023/01/30	0	0.00	3	23.70	23.70	-3	2,841	-0.11%
2023/01/17	0	0.00	9	23.44	23.45	-9	2,807	-0.32%
2023/01/16	16	23.26	14	23.39	23.30	2	2,796	0.07%
2023/01/13	0	0.00	2	23.38	23.35	-2	2,759	-0.07%
2023/01/12	17	23.29	17	23.22	23.20	0	2,804	0.00%
2023/01/11	7	22.84	16.6	23.02	23.30	-9.6	2,812	-0.34%
2023/01/10	38.4	22.89	45.2	23.09	22.85	-6.8	2,796	-0.24%
2023/01/09	8	22.41	8.1	22.40	22.40	-0.1	2,707	0.00%
2023/01/06	12	21.99	2	21.98	21.90	10	2,677	0.37%
2023/01/05	1	22.20	3	22.15	22.10	-2	2,697	-0.07%
2023/01/04	10	22.15	10	22.05	22.05	0	2,705	0.00%
2023/01/03	3	22.08	0.1	22.15	22.10	2.9	2,712	0.11%
2022/12/30	4	22.23	6	22.27	22.10	-2	2,705	-0.07%
2022/12/29	7.1	22.19	35	22.11	22.20	-27.9	2,693	-1.04%
2022/12/28	1	22.05	9.3	22.23	22.10	-8.3	2,682	-0.31%
2022/12/27	2	22.40	7.1	22.22	22.20	-5.1	2,646	-0.19%
2022/12/26	6	22.15	12.2	22.28	22.35	-6.2	2,630	-0.23%
2022/12/23	41.1	21.93	43.2	22.15	22.10	-2.2	2,595	-0.08%
2022/12/22	6	21.63	10.2	21.82	21.75	-4.2	2,525	-0.17%
2022/12/21	1	20.90	23.1	21.05	20.95	-22.1	2,424	-0.91%
2022/12/20	4.2	20.79	10.1	21.16	20.70	-5.9	2,354	-0.25%
2022/12/19	7	21.15	0.1	21.25	21.10	6.9	2,302	0.30%
2022/12/16	5	21.61	3	21.77	21.50	2	2,245	0.09%
2022/12/15	13.1	21.77	8.1	21.94	21.75	5	2,152	0.23%
2022/12/14	0	0.00	7.5	21.81	21.70	-7.5	2,099	-0.36%
2022/12/13	1	21.50	20	21.63	21.40	-19	2,046	-0.93%
2022/12/12	0	20.70	4	20.74	20.90	-4	1,987	-0.20%
2022/12/09	55.1	21.40	42	21.33	21.05	13.1	1,987	0.66%
2022/12/08	1	20.45	3	20.43	20.50	-2	1,881	-0.11%
2022/12/07	9.1	20.91	0	21.00	20.75	9.1	1,869	0.49%
2022/12/06	14	21.41	2.3	21.41	21.05	11.8	1,862	0.63%
2022/12/05	25.1	21.92	2	21.80	21.80	23.1	1,835	1.26%
2022/12/02	9.1	22.02	1	21.90	21.90	8.1	1,826	0.45%
2022/12/01	28.1	22.24	43	22.06	22.25	-14.9	1,809	-0.82%
2022/11/30	64.2	22.35	27	22.21	22.40	37.2	1,749	2.12%
2022/11/29	3	20.93	0	0.00	20.90	3	1,582	0.19%
2022/11/25	2	20.60	0	0.00	20.50	2	1,582	0.13%
2022/11/24	0	0.00	3	20.65	20.55	-3	1,569	-0.19%
2022/11/23	1.1	20.50	65	20.45	20.45	-63.9	1,570	-4.07%
2022/11/22	0	0.00	52	20.45	20.45	-52	1,584	-3.28%
2022/11/21	0	0.00	10	20.30	20.50	-10	1,601	-0.62%
2022/11/18	10	20.61	1	20.65	20.60	9	1,623	0.55%
2022/11/17	0	0.00	1	20.90	20.80	-1	1,711	-0.06%
2022/11/16	13.2	20.64	55	20.64	20.60	-41.8	1,726	-2.42%
2022/11/15	2.1	20.88	0	0.00	20.95	2.1	1,745	0.12%
2022/11/14	0	0.00	12	21.06	21.00	-12	1,752	-0.68%
2022/11/09	1	20.60	0	0.00	20.60	1	1,789	0.06%
2022/11/07	0	0.00	10	20.10	20.25	-10	1,819	-0.55%
2022/11/04	0.1	20.15	0	0.00	20.20	0.1	1,849	0.01%
2022/10/28	0.2	20.50	0	0.00	20.20	0.2	2,138	0.01%
2022/10/27	0	20.60	0	0.00	20.70	0	2,175	0.00%
2022/10/25	16	20.32	0	0.00	20.10	16	2,227	0.72%
2022/10/24	2	21.05	0	0.00	20.60	2	2,234	0.09%
2022/10/20	11	20.56	14	21.15	21.60	-3	2,431	-0.12%
2022/10/19	4	21.16	1	21.25	21.05	3	2,400	0.12%
2022/10/18	3	20.90	14	20.94	21.00	-11	2,409	-0.46%
2022/10/17	4.1	19.65	2	20.10	20.10	2.1	2,454	0.08%
2022/10/14	0	0.00	40	20.03	19.95	-40	2,503	-1.60%
2022/10/13	0.4	19.52	110	19.19	19.15	-109.6	2,579	-4.25%	大賣/鉅額交易
2022/10/12	2	19.90	1	20.20	20.15	1	2,668	0.04%
2022/10/11	0.1	20.25	1	20.20	20.20	-1	2,749	-0.03%
2022/10/05	56.1	20.94	0.1	20.80	20.80	56	2,895	1.93%
2022/10/03	0	0.00	1	20.25	20.40	-1	2,968	-0.03%
2022/09/30	0	0.00	1.1	20.30	20.55	-1.1	2,985	-0.04%
2022/09/29	3.5	20.09	3.2	20.10	20.15	0.4	3,007	0.01%
2022/09/28	3.1	19.72	0.1	20.20	19.70	3.1	3,026	0.10%
2022/09/27	0	0.00	0.1	20.75	20.75	-0.1	2,998	0.00%
2022/09/26	16	20.78	3.3	20.97	20.80	12.7	3,003	0.42%
2022/09/23	5.1	21.51	1.2	21.60	21.70	3.9	3,033	0.13%
2022/09/22	5	21.80	3.2	21.81	21.95	1.8	3,058	0.06%
2022/09/21	3	22.05	0	0.00	22.10	3	3,066	0.10%
2022/09/20	0	0.00	0.1	22.80	22.75	-0.1	3,053	0.00%
2022/09/19	1	22.55	1.7	22.61	22.55	-0.7	3,056	-0.02%
2022/09/16	0	0.00	0.5	23.20	22.85	-0.5	3,080	-0.02%
2022/09/15	0	0.00	8	23.29	23.20	-8	3,093	-0.26%
2022/09/14	15	22.76	0	0.00	23.00	15	3,120	0.48%
2022/09/08	5	22.40	5	22.35	22.85	0	3,175	0.00%
2022/09/06	5.2	22.55	8	22.52	22.60	-2.8	3,244	-0.09%
2022/09/05	0	22.90	10	22.90	22.80	-10	3,249	-0.31%
2022/09/02	1	23.05	1	23.05	23.05	0	3,277	0.00%
2022/09/01	2.2	23.35	0	0.00	23.40	2.2	3,267	0.07%
2022/08/31	0	0.00	1	23.75	23.75	-1	3,268	-0.03%
2022/08/30	0.1	23.50	2	23.63	23.70	-1.9	3,290	-0.06%
2022/08/29	4.2	23.40	0	23.75	23.45	4.2	3,286	0.13%
2022/08/26	30	24.22	24	24.05	24.15	6	3,283	0.18%
2022/08/25	4	23.99	0.1	24.10	24.15	3.9	3,271	0.12%
2022/08/24	14	24.27	16	24.64	24.00	-2	3,264	-0.06%
2022/08/23	2.1	23.68	0	0.00	23.65	2.1	3,179	0.07%
2022/08/22	0	0.00	2	24.15	24.10	-2	3,183	-0.06%
2022/08/19	0.1	23.65	0	0.00	23.85	0.1	3,164	0.00%
2022/08/17	0.1	23.50	0	0.00	23.50	0.1	3,233	0.00%
2022/08/16	1	23.55	1	23.65	23.55	0	3,273	0.00%
2022/08/15	0.1	23.75	1	23.85	23.65	-0.9	3,272	-0.03%
2022/08/12	2.1	23.71	2	24.00	23.70	0.1	3,279	0.00%
2022/08/11	1	23.75	2	23.75	23.80	-1	3,290	-0.03%
2022/08/10	7	23.41	15	23.24	23.40	-8	3,308	-0.24%
2022/08/09	23	22.57	32	22.04	22.65	-9	3,300	-0.27%
2022/08/08	6	21.66	17	21.90	22.00	-11	3,300	-0.33%
2022/08/05	5.1	21.35	14	21.26	21.30	-9	3,297	-0.27%
2022/08/04	4.1	21.22	3	20.95	21.25	1.1	3,337	0.03%
2022/08/03	11.1	22.05	5	22.00	22.00	6.1	3,357	0.18%
2022/08/02	8.1	22.37	2	22.63	22.35	6.1	3,461	0.18%
2022/08/01	0	0.00	22	22.55	22.75	-22	3,702	-0.59%
2022/07/29	29	22.87	0	0.00	22.85	29	3,934	0.74%
2022/07/28	8.5	22.79	4	22.81	22.75	4.5	3,928	0.11%
2022/07/27	17.5	24.79	1	24.80	24.80	16.5	3,814	0.43%
2022/07/26	3.5	25.21	0	0.00	25.15	3.5	3,718	0.10%
2022/07/25	10.2	25.30	0	0.00	25.35	10.2	3,706	0.28%
2022/07/22	2.1	25.18	0	0.00	25.10	2.1	3,773	0.06%
2022/07/21	6.4	25.74	4	25.64	25.70	2.4	3,762	0.06%
2022/07/20	2.5	25.84	1	26.05	25.85	1.5	3,744	0.04%
2022/07/19	1	25.80	1	25.95	25.95	0	3,734	0.00%
2022/07/18	4	25.20	0	25.15	25.35	4	3,722	0.11%
2022/07/15	1	24.55	2	24.68	24.85	-1	3,697	-0.03%
2022/07/14	0	0.00	7	24.10	24.35	-7	3,677	-0.19%
2022/07/13	15	23.69	13	23.53	23.60	2	3,661	0.06%
2022/07/12	11.1	22.48	2	22.30	22.40	9.1	3,630	0.25%
2022/07/08	0	0.00	2.1	24.22	24.25	-2.1	3,605	-0.06%
2022/07/07	0.3	23.36	0	0.00	24.10	0.3	3,651	0.01%
2022/07/06	3.1	23.77	0	0.00	23.60	3.1	3,705	0.08%
2022/07/05	0.1	24.30	0	0.00	24.35	0.1	3,743	0.00%
2022/07/04	1.2	23.55	5	23.83	23.75	-3.8	3,766	-0.10%
2022/07/01	1.2	23.92	0	0.00	23.70	1.2	3,809	0.03%
2022/06/30	1.1	24.56	0	0.00	24.75	1.1	3,803	0.03%
2022/06/29	5	25.25	0	0.00	25.15	5	3,799	0.13%
2022/06/27	0	0.00	5	25.85	25.95	-5	3,883	-0.13%
2022/06/24	3	25.35	0.2	25.15	25.30	2.8	3,909	0.07%
2022/06/23	0.1	24.45	4.1	24.49	24.55	-4	3,954	-0.10%
2022/06/22	0.2	25.00	1.1	24.75	24.55	-1	4,065	-0.02%
2022/06/21	25	25.18	1	25.25	25.25	24	4,104	0.59%
2022/06/20	7	24.90	1	25.30	24.60	6	4,131	0.15%
2022/06/17	11	25.56	2	25.50	25.50	9	4,187	0.22%
2022/06/16	1.3	26.14	0	0.00	25.90	1.3	4,297	0.03%
2022/06/15	1	26.55	19	26.34	26.55	-18	4,330	-0.42%
2022/06/14	4	25.70	7	25.74	25.80	-3	4,349	-0.07%
2022/06/13	10	25.78	1	26.05	25.90	9	4,398	0.20%
2022/06/10	1	26.30	3.5	26.21	26.30	-2.5	4,424	-0.06%
2022/06/09	1	26.35	0	0.00	26.35	1	4,468	0.02%
2022/06/08	2	26.20	5	26.30	26.30	-3	4,600	-0.07%
2022/06/07	4.2	26.06	20	26.03	26.00	-15.8	4,654	-0.34%
2022/06/06	1.1	26.08	1	26.10	26.00	0.1	4,776	0.00%
2022/06/02	0	0.00	28	25.80	25.65	-28	4,916	-0.57%
2022/06/01	0	25.88	0	0.00	25.75	0	5,046	0.00%
2022/05/31	1.5	25.82	0	0.00	25.50	1.5	5,219	0.03%
2022/05/30	0	0.00	8.2	25.72	25.75	-8.2	5,806	-0.14%
2022/05/27	16	25.49	1	25.50	25.30	15	6,241	0.24%
2022/05/26	12	25.30	3	25.32	25.25	9	6,344	0.14%
2022/05/25	0	0.00	6	25.65	25.65	-6	6,354	-0.09%
2022/05/24	7.1	25.14	9	25.20	24.90	-1.9	6,374	-0.03%
2022/05/23	5	25.50	5	25.70	25.50	0	6,346	0.00%
2022/05/20	13	26.17	12.2	26.19	26.15	0.8	6,359	0.01%
2022/05/19	1	25.45	3	25.73	26.05	-2	6,390	-0.03%
2022/05/18	5	25.76	32	25.95	26.00	-27	6,387	-0.42%
2022/05/17	10	25.33	13.1	25.48	25.35	-3.1	6,376	-0.05%
2022/05/16	0	0.00	16	24.25	24.65	-16	6,344	-0.25%
2022/05/13	1	23.90	0	0.00	24.00	1	6,361	0.02%
2022/05/12	1.1	23.50	2	23.55	23.50	-0.9	6,452	-0.01%
2022/05/11	6.3	23.84	9	23.65	23.90	-2.8	6,429	-0.04%
2022/05/10	24.1	24.34	27	24.09	24.45	-2.9	6,381	-0.04%
2022/05/09	66.7	25.11	8	24.56	24.55	58.7	6,286	0.93%
2022/05/06	66.1	27.17	4	27.46	27.05	62.1	6,097	1.02%
2022/05/05	1	29.15	0	0.00	29.00	1	5,944	0.02%
2022/05/04	6	28.82	3	28.85	28.85	3	5,999	0.05%
2022/05/03	2	28.58	0	0.00	28.75	2	6,064	0.03%
2022/04/29	8.2	29.29	16	29.02	28.95	-7.8	6,120	-0.13%
2022/04/28	6	29.13	35	28.68	28.95	-29	6,169	-0.47%
2022/04/27	24	27.68	0	0.00	27.70	24	6,091	0.39%
2022/04/26	3.2	28.43	0	0.00	28.40	3.2	6,176	0.05%
2022/04/25	83.2	28.77	25	28.77	28.75	58.2	6,183	0.94%
2022/04/22	18.1	29.57	22.1	29.63	29.85	-4.1	6,157	-0.07%
2022/04/21	2.1	29.45	52	29.35	29.45	-49.9	6,161	-0.81%
2022/04/20	40	28.68	26	28.71	28.65	14	6,124	0.23%
2022/04/19	2	28.85	0	0.00	28.75	2	6,147	0.03%
2022/04/18	2	28.48	2	28.45	28.40	0	6,317	0.00%
2022/04/15	3	29.00	3	29.02	28.95	0	6,379	0.00%
2022/04/14	35.2	28.92	0	0.00	28.95	35.2	6,809	0.52%
2022/04/13	6	28.38	10	28.65	28.80	-4	6,888	-0.06%
2022/04/12	39	27.92	1	27.80	27.80	38	6,890	0.55%
2022/04/11	5.2	28.62	0	0.00	28.30	5.2	6,869	0.08%
2022/04/08	6	29.23	0	0.00	29.15	6	6,842	0.09%
2022/04/07	18	29.36	0	0.00	29.05	18	6,870	0.26%
2022/04/06	8.1	29.63	36	29.64	29.65	-27.9	6,909	-0.40%
2022/04/01	3	29.90	2	29.85	30.00	1	6,930	0.01%
2022/03/31	0	0.00	6	30.22	30.10	-6	6,932	-0.09%
2022/03/30	5	30.20	12	30.03	30.00	-7	6,948	-0.10%
2022/03/29	1	29.85	0	0.00	29.85	1	6,917	0.01%
2022/03/28	14.1	29.76	12	29.98	30.20	2.1	6,913	0.03%
2022/03/25	18	30.52	15	30.45	30.40	3	6,893	0.04%
2022/03/24	15	30.18	27.1	30.21	30.20	-12.1	6,796	-0.18%
2022/03/23	35	30.08	36.1	30.17	30.20	-1.1	6,799	-0.02%
2022/03/22	3.1	30.13	25	30.32	30.20	-21.9	6,782	-0.32%
2022/03/21	23.1	29.75	22.7	29.96	29.95	0.4	6,717	0.01%
2022/03/18	3	29.05	5	29.18	29.00	-2	6,681	-0.03%
2022/03/17	2	28.70	11	28.79	28.90	-9	6,660	-0.14%
2022/03/16	61.1	28.40	9	28.27	28.20	52.1	6,651	0.78%
2022/03/15	64	28.48	7	28.46	28.40	57	6,657	0.86%
2022/03/14	19.3	28.76	129	28.84	28.85	-109.7	6,692	-1.64%	大賣/鉅額交易
2022/03/11	124.1	28.64	26	28.97	28.55	98.1	6,705	1.46%	大買/
2022/03/10	5	28.50	4	28.73	28.50	1	6,602	0.02%
2022/03/09	13	27.98	2.1	28.00	28.00	10.9	6,603	0.16%
2022/03/08	75.1	28.57	26	28.45	28.05	49.1	6,583	0.75%
2022/03/07	28.1	30.03	10	30.02	29.65	18.1	6,537	0.28%
2022/03/04	60	30.74	23.2	30.59	30.50	36.9	6,564	0.56%
2022/03/03	154.1	31.66	114.2	31.68	31.45	39.9	6,548	0.61%	大買/大賣/
2022/03/02	115	30.13	187.2	30.84	31.05	-72.2	6,038	-1.20%	大買/大賣/
2022/03/01	21	29.85	11	29.26	29.70	10	5,686	0.18%
2022/02/25	4	28.55	0	0.00	28.40	4	5,692	0.07%
2022/02/24	23.2	28.96	8	28.68	28.45	15.2	5,737	0.26%
2022/02/23	2	29.15	0	0.00	29.30	2	5,798	0.03%
2022/02/22	23	29.24	8	29.64	29.10	15	5,841	0.26%
2022/02/21	1	29.70	0	0.00	29.75	1	5,842	0.02%
2022/02/18	2	28.95	7	29.30	29.35	-5	5,858	-0.09%
2022/02/17	10.1	29.00	5	29.03	29.00	5.1	6,010	0.08%
2022/02/16	4	28.88	1	28.85	29.00	3	6,077	0.05%
2022/02/15	7	28.97	4	29.18	29.00	3	6,105	0.05%
2022/02/14	39.3	29.76	42	29.50	29.20	-2.7	6,166	-0.04%
2022/02/11	12	29.36	0	0.00	29.20	12	6,342	0.19%
2022/02/10	2.2	29.44	0	0.00	29.45	2.2	6,355	0.03%
2022/02/09	5.2	29.30	0	0.00	29.45	5.2	6,392	0.08%
2022/02/08	0	0.00	23.4	29.10	29.20	-23.4	6,392	-0.37%
2022/02/07	19	28.68	38	28.68	28.75	-19	6,372	-0.30%
2022/01/26	2	27.58	10	27.59	27.55	-8	6,377	-0.13%
2022/01/25	3.4	27.42	9	27.20	27.20	-5.6	6,429	-0.09%
2022/01/24	13	27.52	23	27.85	27.85	-10	6,458	-0.15%
2022/01/21	165.1	28.45	210	28.23	28.10	-44.9	6,530	-0.69%	大買/大賣/
2022/01/20	51	28.68	0	0.00	28.60	51	6,595	0.77%
2022/01/19	43	29.05	72	29.15	28.65	-29	6,694	-0.43%
2022/01/18	28	28.75	5	29.10	28.70	23	6,689	0.34%
2022/01/17	20	28.49	41	28.83	28.90	-21	6,772	-0.31%
2022/01/14	16	28.66	8	28.81	28.75	8	6,950	0.12%
2022/01/13	2	29.45	6	29.40	29.35	-4	7,102	-0.06%
2022/01/12	16	29.10	1	29.05	29.10	15	7,191	0.21%
2022/01/11	88	29.73	22	29.44	29.30	66	7,293	0.90%
2022/01/10	27.2	30.20	13.1	30.20	30.20	14.1	7,483	0.19%
2022/01/07	64	31.37	101	31.36	30.80	-37	7,688	-0.48%	大賣/
2022/01/06	15.3	30.39	4	30.29	30.25	11.3	7,697	0.15%
2022/01/05	24	30.65	2	30.60	30.60	22	8,095	0.27%
2022/01/04	39.1	30.86	2	30.85	30.85	37.1	8,689	0.43%
2022/01/03	7.2	31.26	8	31.56	31.20	-0.8	9,127	-0.01%
2021/12/30	22.1	31.73	6	31.62	31.55	16.1	9,556	0.17%
2021/12/29	0	0.00	44	31.57	31.90	-44	10,138	-0.43%
2021/12/28	3	31.22	13	31.32	31.35	-10	10,712	-0.09%
2021/12/27	20.3	31.03	1	31.05	31.00	19.3	11,127	0.17%
2021/12/24	14	31.38	9	31.45	31.20	5	11,950	0.04%
2021/12/23	9	31.15	3	31.25	31.25	6	12,855	0.05%
2021/12/22	17	31.18	7	31.18	31.05	10	14,973	0.07%
2021/12/21	6	30.78	9	31.06	31.05	-3	16,225	-0.02%
2021/12/20	3	30.88	17	31.06	31.00	-14	17,505	-0.08%
2021/12/17	42	30.84	18	30.93	30.80	24	18,740	0.13%
2021/12/16	11	30.91	2	31.03	30.90	9	19,854	0.05%
2021/12/15	5	31.07	2	30.98	31.05	3	20,506	0.01%
2021/12/14	11	31.15	13	31.25	31.10	-2	21,861	-0.01%
2021/12/13	6	31.57	2	31.60	31.45	4	23,383	0.02%
2021/12/10	23.4	31.62	8	31.62	31.50	15.4	23,910	0.06%
2021/12/09	28	32.06	3.1	32.05	32.05	25	24,007	0.10%
2021/12/08	4	32.45	22	32.50	32.45	-18	24,107	-0.07%
2021/12/07	0	0.00	15	32.14	32.10	-15	24,142	-0.06%
2021/12/06	10	31.76	0	0.00	31.65	10	24,095	0.04%
2021/12/03	2	31.78	40	31.95	31.85	-38	24,149	-0.16%
2021/12/02	53	31.38	10	31.54	31.35	43	24,161	0.18%
2021/12/01	12	31.47	43	31.76	31.95	-31	24,094	-0.13%
2021/11/30	79	31.48	42	31.55	31.40	37	24,052	0.15%
2021/11/29	59.7	31.77	34	31.66	31.90	25.7	23,964	0.11%
2021/11/26	41	33.24	90.1	33.26	33.40	-49.1	23,829	-0.21%
2021/11/25	79	33.25	19.1	33.10	33.05	59.9	23,805	0.25%
2021/11/24	17	33.04	71.2	33.16	33.55	-54.2	23,765	-0.23%
2021/11/23	32.3	32.47	9	32.45	32.35	23.3	23,794	0.10%
2021/11/22	40.1	32.50	17	32.59	32.70	23.1	23,762	0.10%
2021/11/19	5	33.42	13	33.18	33.00	-8	23,672	-0.03%
2021/11/18	18	33.02	4	33.05	33.00	14	23,677	0.06%
2021/11/17	7.1	33.10	13	33.31	33.35	-5.9	23,672	-0.02%
2021/11/16	56.1	33.44	32.3	33.15	33.00	23.8	23,674	0.10%
2021/11/15	34.4	34.35	11	33.98	33.95	23.4	23,540	0.10%
2021/11/12	49	34.83	32.2	34.81	34.80	16.8	23,513	0.07%
2021/11/11	32	34.93	27	34.99	34.70	5	23,516	0.02%
2021/11/10	72	35.31	107	35.71	35.35	-35	23,511	-0.15%	大賣/
2021/11/09	27.1	34.54	14.1	34.61	34.55	13	23,255	0.06%
2021/11/08	6	34.34	2	34.55	34.35	4	23,225	0.02%
2021/11/05	5	34.20	6.3	34.24	34.20	-1.3	23,213	-0.01%
2021/11/04	34.1	34.08	19	34.09	34.00	15.1	23,204	0.07%
2021/11/03	8	34.29	30	34.35	34.40	-22	23,181	-0.09%
2021/11/02	30	34.00	6	33.94	33.75	24	23,168	0.10%
2021/11/01	11	34.36	16.6	34.58	34.45	-5.6	23,137	-0.02%
2021/10/29	38.1	34.34	13.2	34.30	34.40	24.9	23,112	0.11%
2021/10/28	31	34.81	19	34.87	34.60	12	23,013	0.05%
2021/10/27	23.1	35.25	14	35.50	35.40	9.1	22,954	0.04%
2021/10/26	64.3	35.80	128.2	35.49	35.40	-64	22,876	-0.28%	大賣/
2021/10/25	48.1	36.25	56.1	36.27	36.25	-8	22,792	-0.04%
2021/10/22	84.4	36.44	44.1	36.56	36.00	40.4	22,749	0.18%
2021/10/21	73	37.77	130.1	37.68	37.45	-57.1	22,630	-0.25%	大賣/
2021/10/20	65.1	37.02	64.1	37.23	37.00	1	22,522	0.00%
2021/10/19	55	37.25	49.2	37.35	37.35	5.8	22,571	0.03%
2021/10/18	104.1	37.59	90	38.10	37.80	14.1	22,550	0.06%	大買/
2021/10/15	120.2	36.34	238	36.53	36.85	-117.8	22,358	-0.53%	大買/大賣/鉅額交易
2021/10/14	299	36.29	153.2	36.17	35.90	145.8	22,261	0.66%	大買/大賣/鉅額交易
2021/10/13	135.2	38.43	126.1	38.51	37.70	9.1	21,920	0.04%	大買/大賣/
2021/10/12	238	38.75	192	38.59	38.00	46	21,540	0.21%	大買/大賣/
2021/10/08	116	38.77	96	38.66	38.70	20	21,009	0.10%	大買/
2021/10/07	63.2	37.91	89.4	37.83	38.60	-26.3	20,791	-0.13%
2021/10/06	151.3	37.73	106.5	37.59	37.05	44.9	20,704	0.22%	大買/大賣/
2021/10/05	121.1	36.72	147	36.74	37.80	-25.9	20,263	-0.13%	大買/大賣/
2021/10/04	159	36.51	127	36.61	35.75	32	19,806	0.16%	大買/大賣/
2021/10/01	255.5	37.56	216	37.51	36.85	39.5	19,614	0.20%	大買/大賣/
2021/09/30	213	38.99	234.7	39.02	37.70	-21.7	19,341	-0.11%	大買/大賣/
2021/09/29	861.1	41.49	879	41.38	39.90	-18	18,976	-0.09%	大買/大賣/
2021/09/28	393	40.75	469.3	40.75	41.20	-76.3	17,900	-0.43%	大買/大賣/
2021/09/27	400.5	40.29	392.9	40.21	39.70	7.6	20,273	0.04%	大買/大賣/
2021/09/24	347.1	38.91	337.1	38.88	38.95	9.9	20,095	0.05%	大買/大賣/
2021/09/23	262.2	37.53	341.6	37.69	37.90	-79.5	19,214	-0.41%	大買/大賣/
2021/09/22	94	36.20	171.2	36.01	36.45	-77.2	18,579	-0.42%	大賣/
2021/09/17	376.2	36.51	362.4	36.50	35.65	13.9	18,086	0.08%	大買/大賣/
2021/09/16	267.8	36.50	361.5	36.38	37.15	-93.7	16,909	-0.55%	大買/大賣/
2021/09/15	56.2	34.79	76.7	34.72	34.00	-20.5	15,636	-0.13%
2021/09/14	33	33.83	13.5	33.94	34.00	19.5	15,398	0.13%
2021/09/13	20	34.13	39	34.04	34.00	-19	15,526	-0.12%
2021/09/10	11	33.10	25	32.94	33.10	-14	15,655	-0.09%
2021/09/09	9	31.87	5	31.93	32.00	4	15,754	0.03%
2021/09/08	31	32.05	60.5	32.32	31.60	-29.5	15,992	-0.18%
2021/09/07	65	32.75	16	32.45	32.95	49	16,689	0.29%
2021/09/06	16.3	31.90	2	32.00	31.80	14.3	16,738	0.09%
2021/09/03	6	32.45	18	32.50	32.35	-12	16,864	-0.07%
2021/09/02	33	32.27	9	32.05	32.00	24	17,089	0.14%
2021/09/01	13	32.81	4	32.86	32.65	9	17,361	0.05%
2021/08/31	17	32.70	13	32.93	32.95	4	17,576	0.02%
2021/08/30	37	32.75	31	32.56	32.55	6	17,926	0.03%
2021/08/27	41.2	32.62	36	32.76	32.75	5.2	18,213	0.03%
2021/08/26	0	31.70	10	31.76	31.70	-10	19,025	-0.05%
2021/08/25	10	31.55	14.1	31.57	31.35	-4.1	20,738	-0.02%
2021/08/24	36	31.29	45	31.39	31.15	-9	21,035	-0.04%
2021/08/23	1	30.40	4	30.70	30.85	-3	21,719	-0.01%
2021/08/20	27	29.89	23.2	30.10	30.05	3.9	22,028	0.02%
2021/08/19	16	30.78	16	30.73	30.55	0	22,234	0.00%
2021/08/18	18	30.12	33	30.66	31.25	-15	22,947	-0.07%
2021/08/17	11.1	30.63	18.3	30.69	30.15	-7.2	23,073	-0.03%
2021/08/16	17.4	30.66	118	30.60	30.50	-100.6	23,202	-0.43%	大賣/
2021/08/13	13	32.42	15	32.38	32.10	-2	23,247	-0.01%
2021/08/12	4.2	32.76	13.2	32.97	33.30	-9	23,400	-0.04%
2021/08/11	23	32.76	33	32.37	32.50	-10	23,721	-0.04%
2021/08/10	8	33.26	0.2	33.33	33.25	7.9	23,915	0.03%
2021/08/09	9.1	33.70	26	33.91	33.70	-16.9	24,186	-0.07%
2021/08/06	28	34.12	11	34.00	33.85	17	24,524	0.07%
2021/08/05	1.3	33.64	4	34.04	33.70	-2.7	24,927	-0.01%
2021/08/04	12	33.98	18	33.98	34.00	-6	25,165	-0.02%
2021/08/03	9	33.49	7	33.54	33.50	2	25,522	0.01%
2021/08/02	4	33.23	13	33.15	33.75	-9	25,844	-0.03%
2021/07/30	15.1	32.97	11	33.15	32.75	4.1	26,439	0.02%
2021/07/29	9.2	32.57	19	32.72	32.75	-9.8	26,948	-0.04%
2021/07/28	17.8	31.77	20	31.96	32.10	-2.3	27,428	-0.01%
2021/07/27	36.3	32.99	39.2	32.97	32.65	-2.9	28,122	-0.01%
2021/07/26	18	34.43	9	34.44	34.25	9	29,395	0.03%
2021/07/23	7	34.86	20	34.77	34.95	-13	30,292	-0.04%
2021/07/22	15.3	34.01	54	33.97	33.55	-38.7	30,733	-0.13%
2021/07/21	24.3	34.22	17.1	34.23	33.90	7.2	31,155	0.02%
2021/07/20	45.4	35.18	37.1	34.98	34.80	8.3	31,290	0.03%
2021/07/19	26	35.79	25	36.05	36.50	1	31,526	0.00%
2021/07/16	54	35.84	49	36.06	36.10	5	32,416	0.02%
2021/07/15	42.2	35.70	70	35.56	36.25	-27.9	33,050	-0.08%
2021/07/14	43.1	34.92	65.1	34.68	35.05	-22	34,334	-0.06%
2021/07/13	79.4	35.91	126.1	35.32	35.00	-46.7	34,887	-0.13%	大賣/
2021/07/12	54.1	36.76	25	36.80	36.55	29.1	35,710	0.08%
2021/07/09	119.4	37.18	29	37.34	37.00	90.4	36,360	0.25%	大買/
2021/07/08	78.3	37.59	36	37.51	37.45	42.3	36,740	0.12%
2021/07/07	154.6	38.16	128.1	38.23	37.70	26.5	37,114	0.07%	大買/大賣/
2021/07/06	189.2	39.42	168.9	39.38	39.60	20.4	36,992	0.06%	大買/大賣/
2021/07/05	336.1	39.74	231.6	39.67	39.10	104.5	36,582	0.29%	大買/大賣/鉅額交易
2021/07/02	819.4	41.86	1,025.7	42.04	38.00	-206.3	35,624	-0.58%	大買/大賣/鉅額交易
2021/07/01	412	39.45	359.9	39.94	40.80	52.1	32,131	0.16%	大買/大賣/
2021/06/30	44	36.55	72.7	36.73	37.10	-28.7	31,205	-0.09%
2021/06/29	147.3	36.84	101	36.94	36.30	46.3	30,938	0.15%	大買/大賣/
2021/06/28	65	36.34	79.1	36.29	36.40	-14.1	30,515	-0.05%
2021/06/25	50.3	36.10	24	36.14	35.90	26.3	30,451	0.09%
2021/06/24	44	35.51	44.3	35.96	36.30	-0.3	30,419	0.00%
2021/06/23	43.2	35.57	66.1	36.04	35.55	-22.9	30,216	-0.08%
2021/06/22	53.8	34.95	131	35.09	35.00	-77.2	29,952	-0.26%	大賣/
2021/06/21	143.5	34.33	83	34.34	34.10	60.5	29,728	0.20%	大買/
2021/06/18	125	36.00	121	36.01	35.80	4	29,486	0.01%	大買/大賣/
2021/06/17	59	36.61	37	36.80	36.85	22	29,354	0.07%
2021/06/16	166.1	37.36	338.3	36.98	36.30	-172.1	29,221	-0.59%	大買/大賣/鉅額交易
2021/06/15	97.4	35.79	48.1	35.77	35.85	49.3	28,506	0.17%
2021/06/11	65.2	35.79	66	35.59	35.75	-0.8	28,550	0.00%
2021/06/10	85	35.50	118.3	35.41	35.95	-33.3	28,699	-0.12%	大賣/
2021/06/09	128.1	37.23	88.1	36.76	36.25	40	28,751	0.14%	大買/
2021/06/08	71.1	37.66	86.2	37.58	37.20	-15.1	28,929	-0.05%
2021/06/07	154	38.14	98.1	38.11	38.15	55.9	29,315	0.19%	大買/
2021/06/04	58	38.77	47	38.35	38.25	11	29,199	0.04%
2021/06/03	228	39.14	169.8	39.13	39.00	58.3	29,262	0.20%	大買/大賣/
2021/06/02	373.5	38.83	435.3	38.67	37.70	-61.8	28,922	-0.21%	大買/大賣/
2021/06/01	110.1	36.12	82.1	36.19	36.50	28	27,258	0.10%	大買/
2021/05/31	169.2	36.51	211.1	36.54	36.30	-41.9	27,050	-0.16%	大買/大賣/
2021/05/28	70.1	34.25	47.7	34.27	34.20	22.4	26,387	0.08%
2021/05/27	61.2	33.52	63	33.31	33.05	-1.9	26,125	-0.01%
2021/05/26	148.4	34.54	63	34.00	33.70	85.4	25,938	0.33%	大買/
2021/05/25	1	33.60	11	34.11	34.45	-10	25,343	-0.04%
2021/05/24	34	31.70	31	31.50	31.35	3	25,296	0.01%
2021/05/21	14	31.02	12	31.04	31.55	2	25,265	0.01%
2021/05/20	19.7	31.40	19	30.94	30.40	0.7	25,212	0.00%
2021/05/19	104	31.76	33.7	31.73	31.60	70.4	25,136	0.28%	大買/
2021/05/18	48.2	30.06	49.2	30.59	30.90	-1	24,986	0.00%
2021/05/17	42	28.80	39.1	28.54	28.10	3	24,875	0.01%
2021/05/14	49.6	31.30	74.1	31.43	31.20	-24.5	24,620	-0.10%
2021/05/13	39.1	29.26	52.3	29.11	29.80	-13.2	24,303	-0.05%
2021/05/12	82	31.36	204.3	31.48	30.50	-122.3	23,917	-0.51%	大賣/鉅額交易
2021/05/11	66.1	34.57	109.1	34.70	33.85	-43	23,736	-0.18%	大賣/
2021/05/10	65.1	36.18	48	36.39	36.25	17.1	23,436	0.07%
2021/05/07	178	36.08	138	35.80	36.10	40	23,217	0.17%	大買/大賣/
2021/05/06	148.4	37.31	149	37.50	37.00	-0.7	22,688	0.00%	大買/大賣/
2021/05/05	129.1	36.09	103	35.97	35.90	26.1	22,513	0.12%	大買/大賣/
2021/05/04	133.2	36.94	159	36.60	35.10	-25.8	22,098	-0.12%	大買/大賣/
2021/05/03	467.3	40.68	413.1	40.79	39.00	54.2	21,523	0.25%	大買/大賣/
2021/04/29	186.4	39.33	261	39.79	41.35	-74.6	20,315	-0.37%	大買/大賣/
2021/04/28	343.8	38.07	263	37.88	37.60	80.8	19,398	0.42%	大買/大賣/
2021/04/27	181.4	36.36	200	36.35	37.15	-18.6	19,018	-0.10%	大買/大賣/
2021/04/26	85.2	37.15	48.2	37.03	37.40	37	18,623	0.20%
2021/04/23	51.7	35.35	56.1	35.57	36.05	-4.4	18,461	-0.02%
2021/04/22	327.2	38.41	263	38.10	36.40	64.2	18,361	0.35%	大買/大賣/
2021/04/21	175.1	37.57	167	37.42	37.20	8.1	17,484	0.05%	大買/大賣/
2021/04/20	542.2	37.15	476	37.13	37.15	66.2	16,836	0.39%	大買/大賣/
2021/04/19	519	37.38	461.1	37.84	38.75	57.9	15,642	0.37%	大買/大賣/
2021/04/16	365	34.05	454.5	34.20	35.25	-89.5	14,910	-0.60%	大買/大賣/
2021/04/15	381	31.62	384.3	31.71	32.05	-3.3	13,874	-0.02%	大買/大賣/
2021/04/14	572.4	29.73	527	29.80	29.15	45.4	13,338	0.34%	大買/大賣/
2021/04/13	209.7	29.34	200.3	28.70	28.80	9.4	12,951	0.07%	大買/大賣/
2021/04/12	102	28.02	109.5	28.57	28.75	-7.5	12,421	-0.06%	大買/大賣/
2021/04/09	21.2	25.99	22	25.98	26.15	-0.8	12,234	-0.01%
2021/04/08	13.6	25.61	16.2	25.63	25.65	-2.6	12,313	-0.02%
2021/04/07	23	25.90	19	25.96	25.85	4	12,564	0.03%
2021/04/06	19.4	26.11	28.7	26.26	26.40	-9.3	12,562	-0.07%
2021/04/01	37	25.50	38	25.56	25.60	-1	12,538	-0.01%
2021/03/31	35.6	25.21	29	25.21	25.50	6.6	12,650	0.05%
2021/03/30	15.2	25.14	49	25.08	25.20	-33.8	12,840	-0.26%
2021/03/29	48.1	24.81	7	24.87	24.95	41.1	13,816	0.30%
2021/03/26	3	24.42	33	24.52	24.65	-30	15,252	-0.20%
2021/03/25	10	24.10	27	24.31	24.00	-17	15,354	-0.11%
2021/03/24	2.1	23.90	13.2	23.66	24.10	-11.1	15,359	-0.07%
2021/03/23	5	23.89	3	23.92	23.80	2	15,387	0.01%
2021/03/22	13.1	24.19	10	24.12	24.15	3.1	15,412	0.02%
2021/03/19	24	23.81	4	23.76	23.95	20	15,544	0.13%
2021/03/18	38.4	24.24	25	24.28	24.20	13.4	15,626	0.09%
2021/03/17	18.2	24.35	46	24.38	24.15	-27.8	15,673	-0.18%
2021/03/16	83.3	24.94	63.5	24.89	24.60	19.8	15,624	0.13%
2021/03/15	27	25.43	27	25.49	25.80	0	15,413	0.00%
2021/03/12	48.3	25.01	55.3	24.79	25.30	-7	15,193	-0.05%
2021/03/11	226.1	24.22	206.1	24.34	24.45	20.1	15,074	0.13%	大買/大賣/
2021/03/10	13	23.10	51	23.14	23.30	-38	14,761	-0.26%
2021/03/09	75	22.72	81	22.67	22.70	-6	14,550	-0.04%
2021/03/08	150	23.11	149	23.02	23.25	1	14,315	0.01%	大買/大賣/
2021/03/05	19	21.89	14	21.97	21.70	5	13,831	0.04%
2021/03/04	30	22.11	32	22.16	22.25	-2	13,912	-0.01%
2021/03/03	3	21.95	51	21.97	22.15	-48	14,011	-0.34%
2021/03/02	35	21.94	17	21.77	21.65	18	14,023	0.13%
2021/02/26	35	22.05	172	22.15	22.15	-137	14,132	-0.97%	大賣/鉅額交易
2021/02/25	183	22.23	59	22.16	22.30	124	14,487	0.86%	大買/鉅額交易
2021/02/24	21	22.10	11	22.03	21.65	10	14,774	0.07%
2021/02/23	1	22.40	76	22.14	22.25	-75	14,872	-0.50%
2021/02/22	27	21.91	16	21.91	21.90	11	14,791	0.07%
2021/02/19	8	21.66	12	21.86	21.90	-4	14,809	-0.03%
2021/02/18	45	21.79	53	21.94	21.75	-8	14,865	-0.05%
2021/02/17	15	21.37	12	21.27	21.50	3	15,052	0.02%
2021/02/05	3	20.72	56	20.66	20.70	-53	15,126	-0.35%
2021/02/04	40	20.98	14	21.16	20.80	26	15,431	0.17%
2021/02/03	22	20.95	43	21.03	21.05	-21	15,936	-0.13%
2021/02/02	20	20.83	53.1	20.86	20.95	-33.1	16,066	-0.21%
2021/02/01	25	20.15	23	20.00	20.40	2	16,283	0.01%
2021/01/29	15	20.32	6	20.23	20.10	9	16,551	0.05%
2021/01/28	15	20.31	19.1	20.61	20.65	-4.1	16,527	-0.02%
2021/01/27	120	20.89	159	20.76	20.60	-39	16,551	-0.24%	大買/大賣/
2021/01/26	65	19.73	60	19.58	19.75	5	16,437	0.03%
2021/01/25	116.1	19.91	85	19.94	20.15	31.1	16,467	0.19%	大買/
2021/01/22	20	18.85	15	18.92	19.30	5	16,400	0.03%
2021/01/21	15	18.88	24	18.87	18.70	-9	16,443	-0.05%
2021/01/20	44	18.88	70.3	18.85	18.65	-26.3	16,679	-0.16%
2021/01/19	70	19.90	38	19.74	19.70	32	16,937	0.19%
2021/01/18	43	20.08	89.4	19.94	20.00	-46.4	17,350	-0.27%
2021/01/15	100	20.38	97	20.33	20.70	3	17,316	0.02%
2021/01/14	74	21.35	29	21.24	21.20	45	17,192	0.26%
2021/01/13	10	21.61	14	21.66	21.70	-4	17,145	-0.02%
2021/01/12	91	21.76	100.5	21.74	21.50	-9.5	17,124	-0.06%
2021/01/11	42	22.50	42.5	22.66	22.35	-0.5	16,962	0.00%
2021/01/08	72	22.26	29	22.28	22.25	43	17,133	0.25%
2021/01/07	38.5	22.80	57.1	22.81	22.60	-18.6	17,083	-0.11%
2021/01/06	71	22.25	18	22.29	22.05	53	16,947	0.31%
2021/01/05	28	22.75	37	22.85	22.70	-9	17,181	-0.05%
2021/01/04	61.1	22.94	60	22.90	22.95	1.1	17,103	0.01%
2020/12/31	83	22.60	101.8	22.48	22.60	-18.8	16,890	-0.11%	大賣/
2020/12/30	121	22.33	110.2	22.36	22.15	10.8	16,704	0.06%	大買/大賣/
2020/12/29	87	21.91	64	21.95	21.95	23	16,457	0.14%
2020/12/28	48	21.91	12	21.85	22.00	36	16,379	0.22%
2020/12/25	103	21.86	241.7	21.96	21.90	-138.7	16,215	-0.86%	大買/大賣/鉅額交易
2020/12/24	45.5	21.39	67	21.66	21.90	-21.5	16,067	-0.13%
2020/12/23	857.5	22.20	636	21.83	21.00	221.5	15,843	1.40%	大買/大賣/鉅額交易
2020/12/22	299.1	21.83	569.4	21.81	21.45	-270.3	15,000	-1.80%	大買/大賣/鉅額交易
2020/12/21	168.1	20.66	194	20.70	20.75	-25.9	13,652	-0.19%	大買/大賣/
2020/12/18	40	20.24	9.5	20.28	20.30	30.5	13,650	0.22%
2020/12/17	18.1	20.45	4	20.44	20.40	14.1	13,776	0.10%
2020/12/16	31.4	20.56	24	20.63	20.65	7.4	13,962	0.05%
2020/12/15	316	20.88	148.2	20.71	20.55	167.8	14,724	1.14%	大買/大賣/鉅額交易
2020/12/14	11.2	20.69	37.2	20.70	20.65	-26	16,035	-0.16%
2020/12/11	6	20.23	11	20.30	20.25	-5	15,971	-0.03%
2020/12/10	18	20.51	43	20.51	20.40	-25	16,052	-0.16%
2020/12/09	10	20.35	10	20.42	20.45	0	16,208	0.00%
2020/12/08	37	20.53	13.2	20.57	20.50	23.8	16,748	0.14%
2020/12/07	126.9	21.10	118.2	20.91	20.65	8.7	17,595	0.05%	大買/大賣/
2020/12/04	121.9	20.46	73.1	20.49	20.65	48.8	18,007	0.27%	大買/
2020/12/03	20.1	19.90	58	19.98	19.85	-37.9	18,221	-0.21%
2020/12/02	92	19.95	11.5	19.76	19.75	80.5	18,883	0.43%
2020/12/01	106.6	19.97	132.6	20.11	20.20	-26	18,815	-0.14%	大買/大賣/
2020/11/30	54.9	20.07	59.2	20.17	19.90	-4.3	18,901	-0.02%
2020/11/27	100	20.12	59.2	20.00	19.85	40.8	18,820	0.22%
2020/11/26	186.3	20.11	157	20.15	20.20	29.3	18,621	0.16%	大買/大賣/
2020/11/25	182	20.23	150.4	20.12	20.10	31.6	18,576	0.17%	大買/大賣/
2020/11/24	138	20.22	181.4	20.37	20.20	-43.4	18,379	-0.24%	大買/大賣/
2020/11/23	104.9	20.58	108	20.44	20.90	-3.1	17,947	-0.02%	大買/大賣/
2020/11/20	54	19.63	73	19.35	19.80	-19	17,494	-0.11%
2020/11/19	4	19.09	8	19.04	19.00	-4	17,286	-0.02%
2020/11/18	22	19.09	14.1	19.09	19.00	8	17,220	0.05%
2020/11/17	37.5	18.95	32	18.96	19.10	5.5	17,149	0.03%
2020/11/16	202.5	18.84	391	18.77	18.70	-188.6	17,023	-1.11%	大買/大賣/鉅額交易
2020/11/13	227.1	19.41	163.1	19.44	19.25	64	16,657	0.38%	大買/大賣/
2020/11/12	87	19.83	112	19.85	19.60	-25	16,513	-0.15%	大賣/
2020/11/11	174.7	20.23	118	20.14	20.00	56.7	16,366	0.35%	大買/大賣/
2020/11/10	130.6	19.14	154	19.25	19.10	-23.4	15,820	-0.15%	大買/大賣/
2020/11/09	196	19.07	78.7	19.02	19.10	117.3	15,591	0.75%	大買/鉅額交易
2020/11/06	82.6	18.87	119.4	18.67	19.00	-36.9	15,226	-0.24%	大賣/
2020/11/05	58.1	18.25	106	18.25	18.30	-47.9	14,840	-0.32%	大賣/
2020/11/04	70.4	18.36	40	18.24	18.10	30.4	14,739	0.21%
2020/11/03	61.3	18.54	110.2	18.45	18.60	-48.9	14,574	-0.34%	大賣/
2020/11/02	28	17.76	126	17.89	17.95	-98	14,306	-0.69%	大賣/
2020/10/30	65	17.85	12	18.01	17.65	53	14,143	0.37%
2020/10/29	94	17.73	105	17.87	17.95	-11	13,990	-0.08%	大賣/
2020/10/28	107	18.28	208	18.16	18.20	-101	13,767	-0.73%	大買/大賣/鉅額交易
2020/10/27	273	18.48	155	18.38	18.50	118	13,405	0.88%	大買/大賣/鉅額交易
2020/10/26	146	18.02	196	17.89	17.95	-50	12,908	-0.39%	大買/大賣/
2020/10/23	31	17.17	65	17.19	17.15	-34	12,334	-0.28%
2020/10/22	41	16.96	37	16.97	17.15	4	12,219	0.03%
2020/10/21	19	16.57	19	16.74	16.85	0	12,048	0.00%
2020/10/20	81	16.69	15	16.64	16.60	66	11,987	0.55%
2020/10/19	2	16.55	19	16.55	16.60	-17	11,907	-0.14%
2020/10/16	46	16.72	40	16.79	16.45	6	11,877	0.05%
2020/10/15	18	16.58	25	16.55	16.65	-7	11,639	-0.06%
2020/10/14	15	16.37	29	16.42	16.40	-14	11,511	-0.12%
2020/10/13	154	16.51	34	16.57	16.25	120	11,336	1.06%	大買/鉅額交易
2020/10/12	13	16.21	12	16.16	16.20	1	10,910	0.01%
2020/10/08	11	16.42	20	16.32	16.35	-9	10,878	-0.08%
2020/10/07	33	16.40	18	16.39	16.45	15	10,815	0.14%
2020/10/06	18	16.37	25	16.44	16.50	-7	10,738	-0.07%
2020/10/05	34	15.99	8	15.98	16.25	26	10,644	0.24%
2020/09/30	22	15.62	29	15.66	15.70	-7	10,605	-0.07%
2020/09/29	34	15.72	14	15.75	15.85	20	10,589	0.19%
2020/09/28	5	15.79	5	15.94	16.00	0	10,516	0.00%
2020/09/25	150	16.03	80	15.97	15.60	70	10,431	0.67%	大買/
2020/09/24	45	16.23	86	16.29	16.00	-41	10,168	-0.40%
2020/09/23	38	16.60	28	16.63	16.25	10	9,913	0.10%
2020/09/22	19	17.10	27	16.94	17.00	-8	9,673	-0.08%
2020/09/21	62	17.30	33	17.40	17.10	29	9,469	0.31%
2020/09/18	197	17.61	187.2	17.74	17.50	9.8	9,205	0.11%	大買/大賣/
2020/09/17	386	17.38	347	17.52	17.55	39	8,368	0.47%	大買/大賣/
2020/09/16	41	15.94	19	16.09	16.20	22	6,853	0.32%
2020/09/15	74	15.87	55.1	15.97	16.25	18.9	6,847	0.28%
2020/09/14	134	16.16	118	16.05	15.90	16	6,652	0.24%	大買/大賣/
2020/09/11	185	16.63	213	16.72	16.20	-28	6,375	-0.44%	大買/大賣/
2020/09/10	144	16.81	183.2	16.85	17.20	-39.2	5,752	-0.68%	大買/大賣/
2020/09/09	213.2	15.97	153.1	16.07	16.15	60.1	4,808	1.25%	大買/大賣/
2020/09/08	143	15.27	149	15.19	15.30	-6	4,004	-0.15%	大買/大賣/
2020/09/07	158	14.97	113.4	14.94	15.25	44.6	3,496	1.28%	大買/大賣/
2020/09/04	49	13.94	20	13.76	13.90	29	2,763	1.05%
2020/09/03	34	13.65	158	13.69	13.80	-124	2,682	-4.62%	大賣/鉅額交易
2020/09/02	45	13.35	19	13.37	13.45	26	2,510	1.04%
2020/09/01	16	13.07	20	13.05	13.10	-4	2,435	-0.16%
2020/08/31	44	13.11	18	13.14	13.00	26	2,447	1.06%
2020/08/28	0	0.00	4	12.91	12.90	-4	2,420	-0.17%
2020/08/27	8	12.77	3	12.82	12.80	5	2,448	0.20%
2020/08/26	19	12.92	0	0.00	12.85	19	2,433	0.78%
2020/08/25	7	12.91	6	12.99	12.95	1	2,440	0.04%
2020/08/24	3	12.70	2	12.70	12.70	1	2,423	0.04%
2020/08/21	4	12.65	21	12.69	12.75	-17	2,403	-0.71%
2020/08/20	36	12.54	21	12.49	12.35	15	2,368	0.63%
2020/08/19	22	12.93	17	12.94	12.90	5	2,326	0.21%
2020/08/18	65	13.01	33	13.07	13.10	32	2,292	1.40%
2020/08/17	157	13.18	138	13.23	13.35	19	2,223	0.85%	大買/大賣/
2020/08/14	2	12.28	5	12.50	12.45	-3	2,021	-0.15%
2020/08/13	2	12.20	5	12.25	12.30	-3	2,028	-0.15%
2020/08/12	3	12.15	0	0.00	12.20	3	2,117	0.14%
2020/08/11	0	0.00	76	12.25	12.20	-76	2,127	-3.57%
2020/08/10	17	12.08	0	0.00	12.20	17	2,124	0.80%
2020/08/07	54.7	12.09	1	12.00	11.95	53.7	2,110	2.54%
2020/08/05	2	11.50	0	0.00	11.55	2	2,107	0.09%
2020/07/31	1	11.45	5	11.40	11.50	-4	2,149	-0.19%
2020/07/30	5	11.40	0	0.00	11.45	5	2,188	0.23%
2020/07/27	2	11.45	30	11.50	11.45	-28	2,272	-1.23%
2020/07/23	0	0.00	7	12.10	12.10	-7	2,251	-0.31%
2020/07/22	10	12.50	0	0.00	12.55	10	2,282	0.44%
2020/07/21	10	12.50	0	0.00	12.55	10	2,283	0.44%
2020/07/20	5	12.50	0	0.00	12.55	5	2,331	0.21%
2020/07/17	7	12.70	39	12.59	12.50	-32	2,338	-1.37%
2020/07/15	9	12.55	3	12.53	12.65	6	2,366	0.25%
2020/07/14	0.1	12.40	0	0.00	12.40	0.1	2,367	0.01%
2020/07/13	21	12.50	6	12.48	12.50	15	2,390	0.63%
2020/07/10	10	12.33	4	12.50	12.30	6	2,420	0.25%
2020/07/09	10	12.80	1	12.75	12.60	9	2,418	0.37%
2020/07/08	13	12.46	52	12.55	12.50	-39	2,413	-1.62%
2020/07/07	1	12.40	5	12.45	12.45	-4	2,404	-0.17%
2020/07/06	1	12.45	10	12.45	12.40	-9	2,404	-0.37%
2020/07/03	5	12.30	0	0.00	12.30	5	2,429	0.21%
2020/07/02	2.5	12.34	4	12.35	12.35	-1.5	2,459	-0.06%
2020/06/30	0	0.00	2	12.25	12.30	-2	2,485	-0.08%
2020/06/24	0	0.00	10	12.43	12.45	-10	2,518	-0.40%
2020/06/23	16	12.45	26	12.59	12.45	-10	2,545	-0.39%
2020/06/22	52	12.79	8	12.76	12.60	44	2,547	1.73%
2020/06/19	0	0.00	2.2	12.20	12.35	-2.2	2,472	-0.09%
2020/06/18	2	12.10	0	0.00	12.10	2	2,506	0.08%
2020/06/17	0	0.00	2	12.15	12.05	-2	2,586	-0.08%
2020/06/16	0	0.00	18	12.00	11.95	-18	2,661	-0.68%
2020/06/15	2	11.70	20	11.90	11.70	-18	2,706	-0.67%
2020/06/12	22	11.75	2	11.75	11.80	20	2,709	0.74%
2020/06/11	0	0.00	2	12.30	12.10	-2	2,687	-0.07%
2020/06/10	2.9	12.49	0	0.00	12.45	2.9	2,681	0.11%
2020/06/09	28	12.58	15	12.59	12.60	13	2,721	0.48%
2020/06/08	2	12.50	12	12.45	12.50	-10	2,713	-0.37%
2020/06/05	2	12.35	1	12.40	12.35	1	2,686	0.04%
2020/06/04	5	12.20	0	0.00	12.20	5	2,662	0.19%
2020/06/03	1	12.15	1	12.30	12.30	0	2,663	0.00%
2020/05/29	2	11.85	0	0.00	11.85	2	2,628	0.08%
2020/05/28	0	0.00	7	12.05	12.00	-7	2,590	-0.27%
2020/05/27	7	11.90	0	0.00	11.95	7	2,596	0.27%
2020/05/26	5	12.05	0	0.00	11.95	5	2,603	0.19%
2020/05/25	1	11.95	0	0.00	11.90	1	2,594	0.04%
2020/05/22	2	11.95	0	0.00	11.90	2	2,597	0.08%
2020/05/20	0	0.00	4	12.20	12.20	-4	2,554	-0.16%
2020/05/19	22	12.21	33	12.17	12.40	-11	2,509	-0.44%
2020/05/18	13	11.77	3	11.90	11.80	10	2,409	0.42%
2020/05/15	17	11.78	0	0.00	11.85	17	2,397	0.71%
2020/05/14	3	11.95	5	12.00	11.85	-2	2,390	-0.08%
2020/05/13	20	11.91	0	0.00	12.05	20	2,390	0.84%
2020/05/12	2	12.00	0	0.00	12.05	2	2,380	0.08%
2020/05/11	7	12.19	0	0.00	12.15	7	2,353	0.30%
2020/05/08	0	0.00	1	12.20	12.15	-1	2,336	-0.04%
2020/05/07	4	12.15	4	12.23	12.25	0	2,322	0.00%
2020/05/05	0	0.00	2	12.10	12.20	-2	2,280	-0.09%
2020/05/04	2	12.20	2	12.10	12.15	0	2,268	0.00%
2020/04/30	2	12.45	101	12.20	12.45	-99	2,244	-4.41%	大賣/
2020/04/29	100	12.00	256	12.06	12.10	-156	2,217	-7.03%	大賣/鉅額交易
2020/04/27	10	11.95	3	12.00	12.05	7	2,235	0.31%
2020/04/24	1	11.80	5	12.05	11.80	-4	2,197	-0.18%
2020/04/23	7	11.82	7	11.77	11.80	0	2,168	0.00%
2020/04/21	7	10.76	41	11.10	10.85	-34	2,070	-1.64%
2020/04/17	21	11.50	5	11.50	11.45	16	2,022	0.79%
2020/04/16	5	11.30	0	0.00	11.30	5	1,987	0.25%
2020/04/15	1	11.40	3	11.40	11.45	-2	1,974	-0.10%
2020/04/14	1	11.10	0	0.00	11.30	1	1,957	0.05%
2020/04/08	30	10.28	0	0.00	10.65	30	1,908	1.57%
2020/04/07	5	10.27	7	10.21	10.30	-2	1,874	-0.11%
2020/04/06	16	10.04	16	10.09	10.00	0	1,846	0.00%
2020/03/31	3	9.96	3	9.95	10.05	0	1,818	0.00%
2020/03/26	0	9.60	4	9.65	9.55	-4	1,782	-0.22%
2020/03/25	8	9.52	14	9.59	9.70	-6	1,788	-0.34%
2020/03/24	2	8.92	0	0.00	8.90	2	1,767	0.11%
2020/03/23	4	8.31	4	8.24	8.25	0	1,763	0.00%
2020/03/20	83	8.68	15	8.71	8.73	68	1,761	3.86%
2020/03/19	11	8.55	39	9.11	8.55	-28	1,720	-1.63%
2020/03/18	17	9.64	0	0.00	9.50	17	1,682	1.01%
2020/03/17	6	9.64	4	9.72	9.64	2	1,739	0.11%
2020/03/16	12	10.02	1	10.20	10.00	11	1,754	0.63%
2020/03/13	5	9.95	1	10.05	10.45	4	1,793	0.22%
2020/03/12	1	10.75	6	10.97	10.75	-5	1,721	-0.29%
2020/03/11	7	11.55	5	11.55	11.50	2	1,676	0.12%
2020/03/10	10	11.45	24	11.50	11.60	-14	1,664	-0.84%
2020/03/09	77	11.77	0	0.00	11.65	77	1,639	4.70%
2020/03/06	25	12.14	0	0.00	12.10	25	1,595	1.57%
2020/03/04	10	12.05	7	12.09	12.05	3	1,570	0.19%
2020/03/03	20	12.00	6	12.03	12.00	14	1,607	0.87%
2020/03/02	5	11.85	0	0.00	11.90	5	1,608	0.31%
2020/02/26	5	12.05	0	0.00	12.15	5	1,593	0.31%
2020/02/25	6	12.10	0	0.00	12.15	6	1,583	0.38%
2020/02/21	0	0.00	2	12.50	12.40	-2	1,591	-0.13%
2020/02/20	1	12.40	0	0.00	12.40	1	1,611	0.06%
2020/02/18	2	12.20	0	0.00	12.25	2	1,629	0.12%
2020/02/17	5	12.15	1	12.20	12.25	4	1,674	0.24%
2020/02/04	10	12.45	10	12.30	12.45	0	2,136	0.00%
2020/02/03	8	12.42	15	12.24	12.30	-7	2,168	-0.32%
2020/01/31	5	12.50	2	12.50	12.55	3	2,162	0.14%
2020/01/30	20	12.73	14	12.84	12.55	6	2,176	0.28%
2020/01/20	11	13.63	0	0.00	13.60	11	2,156	0.51%
2020/01/17	5	13.60	0	0.00	13.70	5	2,155	0.23%
2020/01/14	4	13.85	1	13.80	13.90	3	2,153	0.14%
2020/01/13	2	13.75	0	0.00	13.80	2	2,154	0.09%
2020/01/09	1	13.85	0	0.00	13.85	1	2,182	0.05%
2020/01/08	24	13.70	3	13.70	13.70	21	2,182	0.96%
2020/01/06	9	14.08	0	0.00	14.10	9	2,146	0.42%
2020/01/03	5	14.03	2	14.05	14.05	3	2,119	0.14%
2020/01/02	5	13.95	0	0.00	14.00	5	2,107	0.24%
2019/12/31	0	0.00	6	13.80	13.85	-6	2,096	-0.29%
2019/12/27	0	0.00	1	14.00	14.00	-1	2,082	-0.05%
2019/12/26	1	13.85	2	13.85	13.95	-1	2,080	-0.05%
2019/12/25	1	13.95	13	14.00	13.90	-12	2,087	-0.57%
2019/12/23	5	14.04	4	14.00	13.95	1	2,102	0.05%
2019/12/20	8	14.11	0	0.00	14.20	8	2,100	0.38%
2019/12/19	8	14.29	11	14.25	14.25	-3	2,079	-0.14%
2019/12/18	66	14.49	5	14.55	14.50	61	2,049	2.98%
2019/12/17	0	0.00	17	14.42	14.50	-17	2,011	-0.84%
2019/12/16	0	0.00	11.6	14.07	14.25	-11.6	1,936	-0.60%
2019/12/13	7	14.04	0	0.00	14.05	7	1,923	0.36%
2019/12/12	10	14.07	92	14.06	14.05	-82	1,941	-4.22%
2019/12/10	0	0.00	28	13.86	13.95	-28	2,068	-1.35%
2019/12/09	0	0.00	15	13.59	13.60	-15	2,023	-0.74%
2019/12/05	5	13.50	0	13.55	13.55	5	2,030	0.25%
2019/12/04	0	0.00	4	13.55	13.60	-4	2,072	-0.19%
2019/12/02	0	0.00	13	13.63	13.65	-13	2,117	-0.61%
2019/11/29	0	0.00	2	13.70	13.70	-2	2,127	-0.09%
2019/11/28	1.2	13.61	2	13.60	13.70	-0.8	2,145	-0.04%
2019/11/27	110	13.60	0	0.00	13.60	110	2,129	5.17%	大買/鉅額交易
2019/11/26	2	13.50	10	13.55	13.50	-8	2,134	-0.37%
2019/11/25	12	13.33	10	13.45	13.35	2	2,119	0.09%
2019/11/22	3	13.38	1	13.45	13.40	2	2,144	0.09%
2019/11/21	7	13.41	0	0.00	13.45	7	2,191	0.32%
2019/11/20	8	13.40	8	13.59	13.60	0	2,232	0.00%
2019/11/19	7	13.41	0	0.00	13.50	7	2,226	0.31%
2019/11/18	12	13.60	8	13.65	13.65	4	2,211	0.18%
2019/11/15	2	13.55	0	0.00	13.60	2	2,246	0.09%
2019/11/14	7	13.36	3	13.43	13.30	4	2,290	0.17%
2019/11/13	5	13.63	0	0.00	13.65	5	2,259	0.22%
2019/11/12	5	13.65	0	0.00	13.75	5	2,274	0.22%
2019/11/11	12	13.68	65	13.64	13.55	-53	2,256	-2.35%
2019/11/08	7	13.96	10	14.02	14.00	-3	2,220	-0.14%
2019/11/07	10	14.00	10	14.23	14.25	0	2,168	0.00%
2019/11/06	14	14.01	10	14.01	14.00	4	2,083	0.19%
2019/11/05	10	13.88	9	13.91	13.90	1	2,008	0.05%
2019/11/04	23	13.84	16	13.89	13.90	7	1,954	0.36%
2019/11/01	2	13.45	10.1	13.60	13.60	-8.1	1,857	-0.44%
2019/10/31	6	13.34	9	13.36	13.40	-3	1,818	-0.16%
2019/10/30	6	13.15	0	0.00	13.25	6	1,781	0.34%
2019/10/29	2	13.15	2	13.20	13.20	0	1,765	0.00%
2019/10/28	0	0.00	0.1	13.05	13.15	-0.1	1,735	-0.01%
2019/10/25	6	12.88	0	0.00	12.95	6	1,724	0.35%
2019/10/18	1	12.95	0	0.00	12.55	1	1,739	0.06%
2019/10/17	3	13.05	0	0.00	13.05	3	1,708	0.18%
2019/10/16	0	0.00	16	12.91	12.95	-16	1,710	-0.94%
2019/10/14	10	12.70	0	0.00	12.70	10	1,716	0.58%
2019/10/09	2	12.65	0	0.00	12.70	2	1,713	0.12%
2019/10/08	16	12.68	0	0.00	12.80	16	1,715	0.93%
2019/10/07	25	12.62	7	12.65	12.70	18	1,704	1.06%
2019/10/03	0	0.00	1	12.65	12.75	-1	1,698	-0.06%
2019/09/27	11	12.90	11	12.99	12.90	0	1,690	0.00%
2019/09/26	1	13.15	0	0.00	13.25	1	1,678	0.06%
2019/09/23	2	13.10	0	0.00	13.10	2	1,643	0.12%
2019/09/20	0	0.00	30	13.10	13.15	-30	1,630	-1.84%
2019/09/19	2	13.00	3	13.13	13.10	-1	1,623	-0.06%
2019/09/18	7	13.19	2	13.20	13.20	5	1,597	0.31%
2019/09/16	22	13.74	24	13.77	13.55	-2	1,520	-0.13%
2019/09/12	0	0.00	5	12.95	13.10	-5	1,298	-0.39%
2019/09/11	2	12.95	0	0.00	12.90	2	1,273	0.16%
2019/09/09	1	12.85	0	0.00	12.90	1	1,246	0.08%
2019/09/06	3	12.80	1	12.75	12.80	2	1,234	0.16%
2019/09/05	17	13.09	6.1	13.09	13.05	10.9	1,186	0.92%
2019/09/04	0	0.00	0.3	12.90	13.00	-0.3	1,164	-0.03%
2019/09/03	12	12.84	0	0.00	12.75	12	1,132	1.06%
2019/09/02	0	0.00	1	12.75	12.85	-1	1,115	-0.09%
2019/08/30	0	0.00	15	12.62	12.65	-15	1,083	-1.38%
2019/08/28	0	0.00	1	12.45	12.50	-1	1,046	-0.10%
2019/08/27	10	12.70	22	12.65	12.55	-12	1,038	-1.16%
2019/08/26	0	0.00	1	12.65	12.60	-1	1,018	-0.10%
2019/08/23	0	0.00	1.1	12.50	12.60	-1.1	970	-0.11%
2019/08/22	0	0.00	205	12.25	12.30	-205	953	-21.50%	大賣/鉅額交易
2019/08/21	0	0.00	5	12.30	12.25	-5	972	-0.51%
2019/08/20	2	12.25	0	0.00	12.35	2	972	0.21%
2019/08/13	3	11.50	40	11.50	11.45	-37	835	-4.43%
2019/08/08	10	11.65	10	11.60	11.70	0	836	0.00%
2019/08/06	5	11.45	0	0.00	11.55	5	837	0.60%
2019/08/05	5	11.75	0	0.00	11.70	5	839	0.60%
2019/08/02	1	11.90	0	0.00	11.90	1	827	0.12%
2019/08/01	2.1	11.95	0	0.00	11.95	2.1	825	0.25%
2019/07/31	1	12.05	0	0.00	11.95	1	819	0.12%
2019/07/30	10	12.00	0	0.00	12.05	10	811	1.23%
2019/07/29	0	0.00	2	12.10	12.10	-2	817	-0.24%
2019/07/25	5	11.80	0	0.00	11.80	5	797	0.63%
2019/07/22	10	12.10	0	0.00	12.10	10	765	1.31%
2019/07/17	21	12.15	0	0.00	12.15	21	774	2.71%
2019/07/16	179	12.10	85	12.10	12.10	94	762	12.33%	大買/
2019/07/15	0	0.00	7	12.10	12.05	-7	759	-0.92%
2019/07/12	30	12.10	25	12.10	12.05	5	777	0.64%
2019/07/05	110	12.10	135	12.10	12.15	-25	805	-3.11%	大買/大賣/
2019/07/03	20	12.10	21	12.05	12.05	-1	806	-0.12%
2019/07/02	136	12.00	0	0.00	12.05	136	797	17.05%	大買/鉅額交易
2019/06/27	0.1	11.75	0	0.00	11.80	0.1	793	0.01%
2019/06/24	0	0.00	3	11.75	11.80	-3	796	-0.38%
2019/06/13	10	11.70	0	0.00	11.70	10	788	1.27%
2019/06/12	0	0.00	4	11.70	11.75	-4	799	-0.50%
2019/06/03	10	11.90	0	0.00	11.90	10	832	1.20%
2019/05/31	0	0.00	5	12.00	12.00	-5	832	-0.60%
2019/05/29	0	0.00	162	12.09	12.00	-162	828	-19.55%	大賣/鉅額交易
2019/05/28	5	11.85	0	0.00	12.35	5	798	0.63%
2019/05/27	10	11.85	0	0.00	11.90	10	777	1.29%
2019/05/23	5	11.84	0	0.00	11.85	5	773	0.65%
2019/05/22	0	0.00	10	11.95	11.95	-10	787	-1.27%
2019/05/16	10	11.85	0	0.00	11.75	10	811	1.23%
2019/05/15	5	11.75	0	0.00	11.75	5	825	0.61%
2019/05/14	0	0.00	2	11.50	11.50	-2	853	-0.23%
2019/05/13	2	11.65	30	11.65	11.60	-28	863	-3.24%
2019/05/10	0	0.00	30	11.72	11.75	-30	864	-3.47%
2019/05/09	0	0.00	10	11.75	11.75	-10	855	-1.17%
2019/05/06	6	11.75	0	0.00	11.75	6	841	0.71%
2019/05/02	1	11.85	0	0.00	11.95	1	830	0.12%
2019/04/30	18	11.90	0	0.00	11.85	18	824	2.18%
2019/04/25	1	11.95	0	0.00	12.00	1	831	0.12%
2019/04/23	10	11.90	0	0.00	11.95	10	814	1.23%
2019/04/22	10	11.95	0	0.00	11.95	10	809	1.23%
2019/04/19	10	11.90	0	0.00	11.95	10	805	1.24%
2019/04/18	21	11.93	0	0.00	11.85	21	807	2.60%
2019/04/17	36	12.00	0	0.00	12.00	36	796	4.52%
2019/04/16	84	12.00	0	0.00	12.05	84	787	10.67%
2019/04/12	5	11.95	5	11.95	11.95	0	779	0.00%
2019/04/11	0	0.00	5	12.00	12.00	-5	785	-0.64%
2019/04/09	5	11.95	0	0.00	12.00	5	763	0.66%
2019/04/03	5	11.90	0	0.00	11.90	5	754	0.66%
2019/04/02	4	11.95	0	0.00	11.90	4	758	0.53%
2019/03/25	5	11.90	0	0.00	12.00	5	755	0.66%
2019/03/21	7	12.00	0	0.00	12.05	7	745	0.94%
2019/03/19	5	12.05	0	0.00	12.05	5	729	0.69%
2019/03/18	0	12.10	0	0.00	12.10	0	723	0.00%
2019/03/15	4	12.00	0	0.00	12.00	4	721	0.55%
2019/03/14	1	12.10	0	0.00	12.10	1	713	0.14%
2019/03/11	0	12.10	0	0.00	12.10	0	749	0.00%
2019/03/08	10	12.25	1	12.15	12.20	9	758	1.19%
2019/03/07	3	12.20	0	0.00	12.20	3	799	0.38%
2019/03/06	1	12.25	0	0.00	12.25	1	798	0.13%
2019/03/04	8	12.27	3	12.30	12.25	5	799	0.63%
2019/02/27	10	12.40	0	0.00	12.30	10	784	1.27%
2019/02/26	0	0.00	10	12.38	12.35	-10	782	-1.28%
2019/02/25	0	12.30	5	12.35	12.30	-5	771	-0.65%
2019/02/21	15	12.37	3	12.55	12.35	12	769	1.56%
2019/02/20	25	12.40	1	12.30	12.40	24	754	3.18%
2019/02/18	0	12.20	0	0.00	12.20	0	784	0.00%
2019/02/15	0	12.20	0	0.00	12.20	0	775	0.00%
2019/02/12	2	11.85	0	0.00	11.95	2	721	0.28%
2019/02/11	1	11.90	0	0.00	11.85	1	721	0.14%
2019/01/24	0	11.70	0	0.00	11.70	0	744	0.00%
2019/01/21	0	0.00	5	12.00	11.95	-5	745	-0.67%
2019/01/18	0	0.00	10	11.90	11.95	-10	748	-1.34%
2019/01/17	3	11.85	0.1	11.90	11.85	2.9	761	0.39%
2019/01/14	5	11.80	0	0.00	11.80	5	773	0.65%
2019/01/10	1	11.75	0	0.00	11.85	1	799	0.13%
2019/01/08	1	11.80	0	0.00	11.75	1	802	0.12%
2019/01/04	2	11.68	0	0.00	11.65	2	821	0.24%
2019/01/03	5	11.71	0	0.00	11.65	5	853	0.59%
2019/01/02	5	11.80	0	0.00	11.80	5	857	0.58%
2018/12/28	5	11.90	5	11.90	11.90	0	861	0.00%
2018/12/25	1	11.85	5	11.80	11.85	-4	894	-0.45%
2018/12/22	6	11.75	1	11.80	11.80	5	891	0.56%
2018/12/21	5	11.80	0	0.00	11.75	5	901	0.55%
2018/12/19	2	12.00	0	0.00	12.00	2	905	0.22%
2018/12/10	1	12.05	0	0.00	12.15	1	962	0.10%
2018/12/07	5	12.20	0	0.00	12.30	5	971	0.51%
2018/12/06	2	12.10	0	0.00	12.05	2	971	0.21%
2018/12/05	3	12.30	0	0.00	12.35	3	960	0.31%
2018/11/30	1	12.30	0	0.00	11.70	1	931	0.11%
2018/11/29	0	0.00	0.1	12.45	12.40	-0.1	891	-0.01%
2018/11/22	0	0.00	2	12.75	12.65	-2	880	-0.23%
2018/11/21	0	0.00	4	12.85	12.80	-4	885	-0.45%
2018/11/19	0	0.00	1	12.80	12.85	-1	878	-0.11%
2018/11/15	2	12.90	0	0.00	12.80	2	890	0.22%
2018/11/14	0	12.50	0	0.00	12.45	0	851	0.00%
2018/11/13	0	0.00	1	12.50	12.60	-1	852	-0.12%
2018/11/09	0	12.55	0	0.00	12.55	0	849	0.00%
2018/11/07	5	12.50	10	12.50	12.45	-5	839	-0.60%
2018/11/06	0.7	12.45	2	12.55	12.50	-1.3	846	-0.16%
2018/10/30	2	11.55	0	0.00	11.55	2	813	0.25%
2018/10/25	0	0.00	5.8	11.61	11.65	-5.8	805	-0.72%
2018/10/19	3	12.05	0	0.00	12.10	3	780	0.38%
2018/10/17	5	12.40	0.7	12.50	12.40	4.3	773	0.56%
2018/10/16	4	12.48	0	0.00	12.35	4	773	0.52%
2018/10/15	13	12.34	0	0.00	12.40	13	763	1.70%
2018/10/11	11	12.53	1	12.40	12.40	10	744	1.34%
2018/10/09	5	13.55	0	0.00	13.50	5	712	0.70%
2018/10/08	8	13.60	1	13.60	13.60	7	702	1.00%
2018/10/05	15	13.63	200	13.65	13.60	-185	698	-26.49%	大賣/鉅額交易
2018/10/04	10	14.00	0	0.00	13.80	10	676	1.48%
2018/10/03	0	0.00	23.2	14.00	14.00	-23.2	668	-3.48%
2018/10/02	6	14.02	270.2	14.05	14.00	-264.2	663	-39.84%	大賣/鉅額交易
2018/10/01	2	14.10	0.1	14.10	14.10	1.9	657	0.29%
2018/09/28	1	14.05	4	14.15	14.00	-3	674	-0.44%
2018/09/27	0	0.00	11.3	14.11	14.10	-11.3	668	-1.69%
2018/09/26	0	0.00	4	14.15	14.20	-4	664	-0.60%
2018/09/25	0.3	14.10	4	14.18	14.10	-3.7	667	-0.56%
2018/09/21	0	0.00	13	13.95	14.00	-13	635	-2.04%
2018/09/20	10	13.75	0.2	13.80	13.75	9.8	606	1.62%
2018/09/19	0	0.00	1	13.80	13.75	-1	612	-0.16%
2018/09/18	0	0.00	32	13.75	13.75	-32	625	-5.11%
2018/09/14	0	0.00	20	13.70	13.75	-20	637	-3.14%
2018/09/13	21	13.70	0	0.00	13.75	21	672	3.12%
2018/09/10	0	0.00	15	13.65	13.60	-15	674	-2.22%
2018/09/07	7	13.70	0	0.00	13.70	7	660	1.06%
2018/09/03	5	13.75	0	0.00	13.75	5	699	0.71%
2018/08/30	0	0.00	4	13.85	13.85	-4	716	-0.56%
2018/08/28	1	13.80	0	0.00	13.85	1	728	0.14%
2018/08/27	0	0.00	8.3	13.75	13.75	-8.3	730	-1.13%
2018/08/24	1	13.75	0	0.00	13.65	1	740	0.14%
2018/08/22	5	13.70	0	0.00	13.75	5	763	0.65%
2018/08/20	2	13.65	0	0.00	13.65	2	758	0.26%
2018/08/15	1	13.70	7	13.65	13.70	-6	776	-0.77%
2018/08/09	0	0.00	3	13.90	13.90	-3	878	-0.34%
2018/08/07	3	13.75	0	0.00	13.80	3	893	0.34%
2018/08/03	10	13.80	0	0.00	13.85	10	916	1.09%
2018/08/01	2	13.90	0	0.00	13.90	2	944	0.21%
2018/07/27	1	13.75	0	0.00	13.75	1	947	0.11%
2018/07/26	0	0.00	1	13.75	13.80	-1	946	-0.11%
2018/07/25	0.1	14.00	0	0.00	14.05	0.1	940	0.01%
2018/07/24	20	13.95	0	0.00	14.00	20	928	2.16%
2018/07/19	0	0.00	10	13.90	13.90	-10	936	-1.07%
2018/07/18	0	0.00	20	13.98	13.95	-20	948	-2.11%
2018/07/17	12	13.94	0	0.00	13.95	12	941	1.27%
2018/07/11	2	13.80	0	0.00	13.75	2	990	0.20%
2018/07/06	4	13.70	0	0.00	13.65	4	1,064	0.38%
2018/07/05	1	13.90	3	13.95	13.95	-2	1,056	-0.19%
2018/07/03	1	14.05	0	0.00	14.05	1	1,070	0.09%
2018/06/27	1	14.00	0	0.00	14.00	1	1,089	0.09%
2018/06/22	6	14.30	0	0.00	14.30	6	1,065	0.56%
2018/06/21	4	14.55	0	0.00	14.55	4	1,040	0.38%
2018/06/20	10	14.50	0	0.00	14.50	10	1,061	0.94%
2018/06/19	0	0.00	7	14.55	14.55	-7	1,059	-0.66%
2018/06/14	2	14.70	0	0.00	14.65	2	1,060	0.19%
2018/06/07	2	14.70	5	14.75	14.70	-3	1,086	-0.28%
2018/06/06	6	14.70	5	14.75	14.80	1	1,103	0.09%
2018/06/05	0	0.00	3	14.82	14.65	-3	1,104	-0.27%
2018/06/04	2	14.80	0	0.00	14.90	2	1,102	0.18%
2018/05/28	10	14.75	1	14.70	14.70	9	1,099	0.82%
2018/05/25	344	14.90	0	0.00	14.85	344	1,129	30.46%	大買/鉅額交易
2018/05/24	114	14.90	2	14.90	14.90	112	1,135	9.87%	大買/鉅額交易
2018/05/22	0	0.00	42	14.90	15.00	-42	1,138	-3.69%
2018/05/21	1	15.15	5	15.18	15.10	-4	1,147	-0.35%
2018/05/18	9	15.17	20	15.08	15.15	-11	1,158	-0.95%
2018/05/16	1	14.75	0	0.00	14.65	1	1,091	0.09%
2018/05/15	14	14.60	0	0.00	14.60	14	1,118	1.25%
2018/05/14	0	0.00	10	14.80	14.65	-10	1,180	-0.85%
2018/05/10	0	0.00	4	14.80	14.75	-4	1,194	-0.33%
2018/05/07	10	14.53	0	0.00	14.50	10	1,224	0.82%
2018/04/26	0	14.30	3	14.35	14.35	-3	1,431	-0.21%
2018/04/24	1	14.50	10	14.45	14.45	-9	1,505	-0.60%
2018/04/20	0	0.00	10	14.70	14.65	-10	1,551	-0.64%
2018/04/18	6	14.52	3	14.45	14.50	3	1,610	0.19%
2018/04/13	9	14.93	0	0.00	14.85	9	1,861	0.48%
2018/04/12	2	15.00	6	14.85	14.90	-4	1,897	-0.21%
2018/04/11	0	0.00	2	14.65	14.70	-2	1,869	-0.11%
2018/04/10	1	14.50	0	0.00	14.55	1	1,930	0.05%
2018/04/09	10	14.50	1	14.55	14.55	9	2,002	0.45%
2018/04/03	0	0.00	1	14.45	14.55	-1	2,062	-0.05%
2018/03/31	0	0.00	1	14.50	14.55	-1	2,302	-0.04%
2018/03/29	0	0.00	0	14.55	14.55	0	2,480	0.00%
2018/03/28	3	14.57	0	0.00	14.60	3	2,519	0.12%
2018/03/26	7	14.49	0	0.00	14.55	7	2,619	0.27%
2018/03/23	2	14.60	6.1	14.55	14.60	-4.1	2,683	-0.15%
2018/03/21	10	14.80	0	0.00	14.80	10	2,733	0.37%
2018/03/16	5	14.90	0	0.00	14.85	5	3,054	0.16%
2018/03/15	0	0.00	0.1	14.95	14.90	-0.1	3,072	0.00%
2018/03/13	0	0.00	2	15.35	15.30	-2	3,139	-0.06%
2018/03/12	2	15.13	0	0.00	15.20	2	3,213	0.06%
2018/02/26	2	15.10	0	0.00	15.10	2	3,561	0.06%
2018/02/23	0	0.00	1	15.00	15.00	-1	3,592	-0.03%
2018/02/21	0	0.00	0.4	14.95	14.95	-0.4	3,614	-0.01%
2018/02/09	1	14.25	1	14.55	14.55	0	3,595	0.00%
2018/02/08	12	14.60	1	14.60	14.70	11	3,598	0.31%
2018/02/07	1	14.75	0	0.00	14.50	1	3,602	0.03%
2018/02/06	3	14.83	5	14.70	14.55	-2	3,611	-0.06%
2018/02/05	0	0.00	10	15.14	15.30	-10	3,632	-0.28%
2018/02/02	13	15.40	0	0.00	15.40	13	3,664	0.35%
2018/02/01	5	15.50	0	0.00	15.50	5	3,699	0.14%
2018/01/31	1	15.40	0	0.00	15.55	1	3,706	0.03%
2018/01/30	5	15.60	1	15.55	15.60	4	3,701	0.11%
2018/01/29	0	0.00	2	15.70	15.75	-2	3,750	-0.05%
2018/01/26	0	0.00	4	15.85	15.85	-4	3,738	-0.11%
2018/01/25	3	15.95	3	15.85	15.90	0	3,725	0.00%
2018/01/24	12	15.62	4	15.65	15.80	8	3,705	0.22%
2018/01/23	0	0.00	8	15.60	15.65	-8	3,685	-0.22%
2018/01/22	16	15.91	5	15.65	15.85	11	3,632	0.30%
2018/01/19	16	15.95	0	0.00	15.90	16	3,588	0.45%
2018/01/18	1	16.15	0	0.00	16.15	1	3,543	0.03%
2018/01/17	5	16.20	3	16.25	16.15	2	3,522	0.06%
2018/01/16	3	16.27	1	16.25	16.30	2	3,500	0.06%
2018/01/15	0	0.00	3	16.32	16.35	-3	3,471	-0.09%
2018/01/12	3	16.45	2	16.45	16.45	1	3,455	0.03%
2018/01/11	3	16.55	16	16.58	16.55	-13	3,407	-0.38%
2018/01/10	11	16.83	22	16.75	16.70	-11	3,365	-0.33%
2018/01/09	16	16.53	1.2	16.54	16.55	14.8	3,197	0.46%
2018/01/08	2	16.45	4	16.45	16.50	-2	3,156	-0.06%
2018/01/05	1	16.40	7	16.36	16.45	-6	3,110	-0.19%
2018/01/04	3	16.40	3.1	16.54	16.40	-0.1	3,086	0.00%
2018/01/03	19	16.32	14	16.24	16.30	5	3,047	0.16%
2018/01/02	3	16.45	16.2	16.48	16.50	-13.2	2,973	-0.44%