菱生 (2369)-新光-台中券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
1,102張
產業
上市半導體類股
536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

菱生 (2369)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
2024/11/22	0	0.00	4	18.50	18.30	-4	2,567	-0.16%
2024/11/21	0	18.30	0	0.00	18.15	0	2,568	0.00%
2024/11/20	7	18.12	0	0.00	18.00	7	2,562	0.27%
2024/11/19	0	0.00	1	18.25	18.40	-1	2,552	-0.04%
2024/11/18	10	18.20	0	0.00	18.15	10	2,554	0.39%
2024/11/15	3	18.40	0	0.00	18.50	3	2,546	0.12%
2024/11/14	21	18.33	22	18.53	18.20	-1	2,538	-0.04%
2024/11/13	2.5	19.00	0	0.00	18.85	2.5	2,514	0.10%
2024/11/11	50	20.29	25	19.65	19.60	25	2,462	1.02%
2024/11/08	3.1	19.86	1	19.85	19.40	2.1	2,414	0.09%
2024/11/07	3	19.98	0	0.00	20.00	3	2,408	0.12%
2024/11/06	0	0.00	2	20.10	20.00	-2	2,396	-0.08%
2024/11/05	36	20.38	37	20.04	19.90	-1	2,405	-0.04%
2024/11/04	5.2	20.27	6	20.20	20.30	-0.8	2,390	-0.03%
2024/11/01	2	19.18	2.2	19.17	19.45	-0.2	2,333	-0.01%
2024/10/30	4	19.34	4	19.38	19.20	0	2,337	0.00%
2024/10/29	10	19.78	2	19.95	19.55	8	2,327	0.34%
2024/10/28	6	20.63	41	20.11	20.10	-35	2,306	-1.52%
2024/10/25	65	21.23	14.1	21.19	21.50	50.9	2,238	2.28%
2024/10/24	46	21.63	39	21.72	21.80	7	2,126	0.33%
2024/10/23	252.2	21.30	228	21.27	21.40	24.2	1,805	1.34%	大買/大賣/
2024/10/22	9	19.99	12.1	20.55	20.60	-3.1	1,271	-0.25%
2024/10/21	1	19.34	2	19.03	18.75	-1	1,200	-0.08%
2024/10/18	1	18.20	0	0.00	18.15	1	1,205	0.08%
2024/10/17	0	0.00	1.2	18.76	18.45	-1.2	1,254	-0.09%
2024/10/16	0	0.00	21	18.19	18.20	-21	1,278	-1.64%
2024/10/15	0.3	18.55	1.7	18.43	18.25	-1.4	1,293	-0.11%
2024/10/11	2	17.85	18	18.01	18.10	-16	1,349	-1.19%
2024/10/09	0.1	18.25	0	0.00	17.90	0.1	1,372	0.00%
2024/09/30	0	0.00	1	19.10	19.00	-1	1,695	-0.06%
2024/09/27	0	0.00	1	19.60	19.30	-1	1,727	-0.06%
2024/09/26	1	19.25	0	0.00	19.10	1	1,736	0.06%
2024/09/25	10	19.25	20	19.13	19.20	-10	1,765	-0.57%
2024/09/24	1.1	18.82	0	0.00	18.90	1.1	1,786	0.06%
2024/09/23	1	19.35	1	19.20	19.05	0	1,822	0.00%
2024/09/18	0	0.00	1	18.80	18.60	-1	2,437	-0.04%
2024/09/16	3	18.93	0	0.00	19.00	3	2,534	0.12%
2024/09/11	10	18.24	0	0.00	18.00	10	2,611	0.38%
2024/09/10	1	18.10	5	18.56	18.10	-4	2,635	-0.15%
2024/09/09	1	18.45	0	0.00	18.55	1	2,643	0.04%
2024/09/05	0	0.00	21	18.51	18.40	-21	2,670	-0.79%
2024/09/04	1.3	18.57	0.5	18.80	18.50	0.8	2,699	0.03%
2024/09/03	0.1	19.95	3	19.85	19.65	-2.9	2,703	-0.11%
2024/09/02	1	20.10	0	0.00	20.10	1	2,743	0.04%
2024/08/30	16	20.60	16	20.58	20.50	0	2,797	0.00%
2024/08/29	6	20.28	0.1	20.20	20.35	6	2,845	0.21%
2024/08/28	1.1	20.10	0	0.00	20.05	1.1	2,987	0.04%
2024/08/27	1	19.85	0	0.00	20.05	1	3,178	0.03%
2024/08/26	4	20.00	1	19.85	19.90	3	3,281	0.09%
2024/08/23	0	19.40	3	19.55	19.65	-3	3,486	-0.09%
2024/08/22	0	19.95	0.2	19.80	19.75	-0.2	3,772	-0.01%
2024/08/21	2	19.65	0	0.00	19.70	2	4,031	0.05%
2024/08/20	1	20.05	2	20.00	19.85	-1	4,058	-0.02%
2024/08/19	0	0.00	9	19.89	19.80	-9	4,110	-0.22%
2024/08/16	7	19.75	1	19.80	19.75	6	4,344	0.14%
2024/08/14	0	19.65	0	0.00	19.45	0	4,360	0.00%
2024/08/13	2	19.50	1	19.65	19.45	1	4,370	0.02%
2024/08/12	1	19.65	1	19.80	19.70	0	4,381	0.00%
2024/08/09	0.3	19.05	2	19.05	18.85	-1.7	4,375	-0.04%
2024/08/07	0.2	19.10	1	19.05	18.95	-0.8	4,385	-0.02%
2024/08/06	2.2	17.50	4	18.30	17.50	-1.8	4,383	-0.04%
2024/08/05	6.2	18.30	7	18.36	18.30	-0.8	4,350	-0.02%
2024/08/02	0.1	20.61	0	0.00	20.30	0.1	4,313	0.00%
2024/08/01	0	0.00	1	21.10	21.20	-1	4,314	-0.02%
2024/07/30	10	20.30	2	20.40	20.80	8	4,331	0.18%
2024/07/29	9	20.71	0	0.00	20.40	9	4,318	0.21%
2024/07/26	0.2	21.03	0	0.00	20.95	0.2	4,305	0.00%
2024/07/23	0.1	21.55	0	0.00	21.50	0.1	4,316	0.00%
2024/07/22	0.2	21.27	2.1	21.20	21.25	-1.9	4,324	-0.04%
2024/07/19	4.1	22.21	2	21.95	21.95	2.1	4,299	0.05%
2024/07/18	9.2	22.75	0	0.00	22.65	9.2	4,289	0.21%
2024/07/17	1.3	23.44	1	23.20	23.30	0.3	4,262	0.01%
2024/07/16	0.1	22.95	1	22.90	22.90	-1	4,266	-0.02%
2024/07/15	1.1	23.14	0.2	22.95	22.80	0.9	4,305	0.02%
2024/07/12	4	23.24	11	23.29	23.20	-7	4,298	-0.16%
2024/07/11	0.2	23.37	0	0.00	23.20	0.2	4,303	0.00%
2024/07/10	8	23.36	2.4	23.56	23.30	5.7	4,357	0.13%
2024/07/09	6.2	23.53	12.7	23.62	23.45	-6.5	4,422	-0.15%
2024/07/08	12.1	24.17	11	24.23	24.00	1.1	4,417	0.02%
2024/07/05	19	24.47	36.8	24.44	24.45	-17.8	4,391	-0.40%
2024/07/04	8	23.88	17	23.97	23.90	-9	4,353	-0.21%
2024/07/03	13	23.42	11	23.52	23.35	2	4,339	0.05%
2024/07/02	8.1	22.83	0	0.00	22.95	8.1	4,330	0.19%
2024/07/01	10.1	23.29	4	23.05	23.05	6.1	4,327	0.14%
2024/06/28	2	23.75	7	23.81	23.65	-5	4,336	-0.12%
2024/06/27	14	23.46	2	23.58	23.35	12	4,407	0.27%
2024/06/26	7	24.36	20	24.34	23.80	-13	4,418	-0.29%
2024/06/25	33	24.24	37	24.07	24.30	-4	4,374	-0.09%
2024/06/24	51.9	24.66	46.1	24.24	24.40	5.8	4,284	0.14%
2024/06/21	43	23.71	44	23.51	23.75	-1	3,924	-0.02%
2024/06/20	1	23.10	9.3	23.01	23.10	-8.3	3,884	-0.21%
2024/06/19	8	22.63	10	22.60	22.55	-2	3,999	-0.05%
2024/06/18	10.5	22.81	4	22.80	22.80	6.5	4,325	0.15%
2024/06/17	1	22.75	3	22.88	22.80	-2	4,344	-0.05%
2024/06/14	1.2	22.30	7	22.27	22.20	-5.8	4,354	-0.13%
2024/06/13	0	0.00	6	22.29	22.35	-6	4,427	-0.14%
2024/06/12	0	0.00	0	22.00	22.05	0	4,468	0.00%
2024/06/11	12.1	22.33	57	22.36	22.20	-44.9	4,499	-1.00%
2024/06/07	21	22.92	25	22.88	22.95	-4	4,546	-0.09%
2024/06/06	14	23.14	28	23.09	22.80	-14	4,582	-0.31%
2024/06/05	8	23.61	12	23.81	23.40	-4	4,585	-0.09%
2024/06/04	23	24.33	27	24.25	24.00	-4	4,714	-0.08%
2024/06/03	28	24.61	23	24.25	24.20	5	4,904	0.10%
2024/05/31	32	24.57	34	24.72	24.50	-2	4,995	-0.04%
2024/05/30	26	24.44	26	24.45	24.15	0	4,928	0.00%
2024/05/29	31	24.72	152.2	24.92	24.60	-121.2	4,947	-2.45%	大賣/鉅額交易
2024/05/28	32	23.91	29	24.04	24.15	3	5,079	0.06%
2024/05/27	118	23.44	19	23.28	23.40	99	5,030	1.97%	大買/
2024/05/24	2.1	21.79	1.5	21.87	22.10	0.6	5,078	0.01%
2024/05/23	5	21.76	5	21.84	22.00	0	5,346	0.00%
2024/05/22	48	22.63	31	22.35	22.20	17	5,542	0.31%
2024/05/21	0	0.00	3	21.40	21.50	-3	5,680	-0.05%
2024/05/20	6	21.65	1.1	21.41	21.40	4.9	6,051	0.08%
2024/05/17	1.1	21.35	1	21.45	21.40	0.1	6,706	0.00%
2024/05/16	1	21.45	2	21.38	21.40	-1	8,721	-0.01%
2024/05/15	0.1	21.35	0	0.00	21.35	0.1	9,770	0.00%
2024/05/14	0.2	21.30	0	0.00	21.20	0.2	10,294	0.00%
2024/05/13	6.1	20.81	0	0.00	21.10	6.1	10,542	0.06%
2024/05/10	1	21.00	1	21.15	21.15	0	10,704	0.00%
2024/05/09	25.1	21.45	0	0.00	21.25	25.1	10,847	0.23%
2024/05/08	8	21.57	9	21.70	21.60	-1	11,728	-0.01%
2024/05/07	3	21.58	2	22.05	21.70	1	12,507	0.01%
2024/05/06	2.2	21.85	2	21.90	21.85	0.2	12,544	0.00%
2024/05/03	13	21.93	0	22.25	21.85	13	12,655	0.10%
2024/05/02	1	22.10	5	22.30	22.35	-4	12,893	-0.03%
2024/04/30	0	0.00	0.3	22.20	22.35	-0.3	14,230	0.00%
2024/04/29	0	22.45	0	0.00	22.30	0	14,729	0.00%
2024/04/26	0.1	22.10	1	21.95	22.00	-0.9	14,910	-0.01%
2024/04/25	1	21.75	3	21.75	21.90	-2	14,959	-0.01%
2024/04/24	1.1	21.85	1.3	21.85	21.95	-0.2	14,959	0.00%
2024/04/23	1.1	21.35	2	21.40	21.35	-0.9	14,951	-0.01%
2024/04/22	0	0.00	5	21.20	21.20	-5	14,949	-0.03%
2024/04/19	22	21.86	6	21.83	21.80	16	14,935	0.11%
2024/04/18	31.1	22.36	15.2	22.40	22.35	15.9	14,894	0.11%
2024/04/17	4	22.68	7	22.75	22.80	-3	14,887	-0.02%
2024/04/16	41.2	22.33	10	22.44	22.20	31.2	14,886	0.21%
2024/04/15	55	23.16	12	23.18	23.05	43	14,838	0.29%
2024/04/12	15	24.35	3	24.27	24.20	12	14,769	0.08%
2024/04/11	20	24.47	15	24.46	24.45	5	14,759	0.03%
2024/04/10	17	25.22	25.2	25.19	24.95	-8.2	14,760	-0.06%
2024/04/09	8	24.94	12	24.88	24.90	-4	14,695	-0.03%
2024/04/08	17	24.43	2	24.60	24.60	15	14,655	0.10%
2024/04/03	2	24.10	2	24.13	24.15	0	14,680	0.00%
2024/04/02	20	24.85	3.1	24.50	24.40	16.9	14,820	0.11%
2024/04/01	44	24.89	56.5	24.91	24.90	-12.5	15,048	-0.08%
2024/03/29	13	23.75	7.1	23.72	23.80	5.9	15,037	0.04%
2024/03/28	8.5	24.35	22	24.26	24.10	-13.5	15,070	-0.09%
2024/03/27	4	24.28	1	24.30	24.35	3	15,060	0.02%
2024/03/26	27.3	24.76	7	24.65	24.40	20.3	15,057	0.13%
2024/03/25	21	25.55	53	25.27	25.20	-32	15,050	-0.21%
2024/03/22	57	25.37	46	25.36	25.35	11	15,016	0.07%
2024/03/21	58.1	25.08	43.5	25.24	24.90	14.6	14,898	0.10%
2024/03/20	6	24.74	14	24.27	24.15	-8	14,619	-0.05%
2024/03/19	32	24.55	2	24.60	24.45	30	14,640	0.20%
2024/03/18	22.2	24.44	11	24.68	24.85	11.2	14,646	0.08%
2024/03/15	1	24.25	6	24.19	24.05	-5	14,617	-0.03%
2024/03/14	12	24.50	11.6	24.53	24.35	0.4	14,613	0.00%
2024/03/13	5	25.58	44	25.12	24.95	-39	14,624	-0.27%
2024/03/12	42	25.51	7	25.46	25.55	35	14,624	0.24%
2024/03/11	13	25.08	7.6	24.97	24.90	5.4	14,644	0.04%
2024/03/08	7	24.84	30.6	25.05	24.75	-23.6	14,682	-0.16%
2024/03/07	95.2	26.40	48.7	26.26	25.60	46.5	14,631	0.32%
2024/03/06	99	27.01	20.1	26.95	27.10	78.9	14,558	0.54%
2024/03/05	16	26.28	22.5	26.45	26.45	-6.5	14,663	-0.04%
2024/03/04	25	26.50	46	26.33	26.25	-21	15,604	-0.13%
2024/03/01	97.2	26.81	64	26.90	26.35	33.2	15,581	0.21%
2024/02/29	64	26.62	76	26.65	26.60	-12	15,319	-0.08%
2024/02/27	86.2	26.48	55	26.39	26.40	31.2	15,175	0.21%
2024/02/26	80.1	27.01	91	27.03	27.10	-10.9	15,001	-0.07%
2024/02/23	57	26.80	100	27.01	26.65	-43	14,866	-0.29%
2024/02/22	217.1	27.88	207	27.50	27.25	10.1	14,794	0.07%	大買/大賣/
2024/02/21	184.1	27.88	206	27.65	27.60	-21.9	14,615	-0.15%	大買/大賣/
2024/02/20	251.1	28.27	260.5	28.11	27.75	-9.4	14,454	-0.06%	大買/大賣/
2024/02/19	386.2	29.29	414.8	29.23	28.40	-28.6	14,008	-0.20%	大買/大賣/
2024/02/16	256	26.88	308.4	27.06	28.10	-52.4	12,541	-0.42%	大買/大賣/
2024/02/15	99.2	25.28	111.7	25.08	25.55	-12.5	11,643	-0.11%	大賣/
2024/02/05	69	24.28	236.2	24.07	24.15	-167.2	11,497	-1.45%	大賣/鉅額交易
2024/02/02	63	24.00	61	24.01	23.90	2	11,304	0.02%
2024/02/01	36.1	23.91	26	23.94	23.80	10.1	11,194	0.09%
2024/01/31	411.6	24.85	330.2	24.76	24.35	81.4	11,138	0.73%	大買/大賣/
2024/01/30	229	23.98	191.3	24.17	24.55	37.7	10,369	0.36%	大買/大賣/
2024/01/29	7.1	22.77	5	22.78	22.70	2.1	9,680	0.02%
2024/01/26	25.1	22.84	21	22.96	22.70	4	9,703	0.04%
2024/01/25	52	23.39	57.5	23.33	23.20	-5.5	9,672	-0.06%
2024/01/24	526.8	24.42	484.4	24.33	23.90	42.5	9,552	0.44%	大買/大賣/
2024/01/23	66	22.97	70.8	23.28	23.90	-4.8	8,402	-0.06%
2024/01/22	41	21.48	31	21.68	21.75	10	8,120	0.12%
2024/01/19	0	0.00	63	20.85	21.00	-63	8,223	-0.77%
2024/01/18	5	20.45	0	0.00	20.15	5	8,599	0.06%
2024/01/17	35	20.59	0	20.85	20.45	35	9,181	0.38%
2024/01/16	27.1	20.69	2	20.75	20.70	25.1	10,785	0.23%
2024/01/15	10	20.83	110.2	21.00	21.10	-100.2	11,370	-0.88%	大賣/
2024/01/12	10	20.70	4	20.73	20.60	6	12,009	0.05%
2024/01/11	6	20.89	6.5	20.98	21.00	-0.5	12,175	0.00%
2024/01/10	16	20.71	0	0.00	20.70	16	12,641	0.13%
2024/01/09	11.1	21.00	3	21.07	20.90	8.1	12,858	0.06%
2024/01/08	12.1	21.78	7	21.63	21.50	5.1	13,018	0.04%
2024/01/05	2.1	22.11	15	22.08	21.85	-13	13,001	-0.10%
2024/01/04	2	22.82	31	22.25	22.20	-29	12,989	-0.22%
2024/01/03	2	22.68	13	22.77	22.60	-11	12,970	-0.08%
2024/01/02	1	22.80	3	22.97	22.95	-2	12,951	-0.02%
2023/12/29	18.1	22.95	21.4	23.06	22.90	-3.3	12,942	-0.03%
2023/12/28	21	22.76	6.5	23.15	23.30	14.5	12,907	0.11%
2023/12/27	44.3	23.08	98.5	23.03	23.20	-54.2	12,757	-0.43%
2023/12/26	2.5	22.23	1	22.00	22.35	1.5	12,489	0.01%
2023/12/25	7.2	22.05	7	22.10	21.85	0.2	12,424	0.00%
2023/12/22	5.2	21.75	1	21.70	21.65	4.2	12,348	0.03%
2023/12/21	42.1	21.78	2	21.80	21.70	40.1	12,332	0.33%
2023/12/20	32	22.22	4	22.19	22.20	28	12,313	0.23%
2023/12/19	0	0.00	1	21.70	21.85	-1	12,267	-0.01%
2023/12/18	2	22.10	5	22.25	22.10	-3	12,248	-0.02%
2023/12/15	77	22.70	7.5	22.70	22.35	69.5	12,245	0.57%
2023/12/14	6	23.10	9	23.04	22.85	-3	12,198	-0.02%
2023/12/13	6.4	22.64	10	22.62	22.70	-3.6	12,147	-0.03%
2023/12/12	23.1	23.10	5	22.88	22.70	18.1	12,134	0.15%
2023/12/11	4	23.14	7	23.06	23.00	-3	12,100	-0.02%
2023/12/08	7	23.55	6	23.43	23.30	1	12,079	0.01%
2023/12/07	6.2	23.22	4	23.08	23.30	2.2	12,064	0.02%
2023/12/06	24.2	23.50	14.6	23.56	23.55	9.6	12,036	0.08%
2023/12/05	12	23.49	11.1	23.39	23.30	0.9	11,988	0.01%
2023/12/04	1.5	24.10	8	23.94	23.70	-6.5	11,939	-0.05%
2023/12/01	6.1	24.08	27	24.06	24.15	-20.9	11,883	-0.18%
2023/11/30	88	24.31	64	23.95	23.90	24	11,820	0.20%
2023/11/29	301.1	24.76	274	24.86	24.30	27.1	11,673	0.23%	大買/大賣/
2023/11/28	2	23.40	13.3	23.46	23.45	-11.3	11,095	-0.10%
2023/11/27	1	23.40	20	23.53	23.20	-19	11,022	-0.17%
2023/11/24	10	23.25	7	23.52	23.30	3	10,979	0.03%
2023/11/22	4	23.36	17	23.36	23.45	-13	11,135	-0.12%
2023/11/21	46.1	23.50	70.1	23.47	23.05	-24.1	11,163	-0.22%
2023/11/20	108	23.24	125.1	23.31	23.25	-17.1	11,011	-0.16%	大買/大賣/
2023/11/17	142	22.96	129.2	22.87	22.80	12.8	10,827	0.12%	大買/大賣/
2023/11/16	39	22.63	33	22.50	22.45	6	10,606	0.06%
2023/11/15	69.3	22.42	68	22.53	22.60	1.3	10,389	0.01%
2023/11/14	43.3	21.46	24	21.56	21.75	19.3	9,836	0.20%
2023/11/13	69	21.47	62	21.61	21.65	7	9,676	0.07%
2023/11/10	17	20.30	14.2	20.14	20.10	2.8	9,288	0.03%
2023/11/09	8	20.11	10	20.19	20.05	-2	9,223	-0.02%
2023/11/08	27	20.68	43	20.51	20.40	-16	9,169	-0.17%
2023/11/07	28.5	20.70	57	20.41	20.75	-28.5	9,060	-0.31%
2023/11/06	59	21.33	42	20.93	21.15	17	8,961	0.19%
2023/11/03	49	20.98	7.3	21.04	20.80	41.7	8,885	0.47%
2023/11/02	5	21.14	7.1	21.17	21.10	-2.1	8,827	-0.02%
2023/11/01	28	21.16	31	21.30	20.85	-3	8,765	-0.03%
2023/10/31	62	21.59	121	21.45	21.15	-59	8,649	-0.68%	大賣/
2023/10/30	70.2	21.98	15.4	21.72	21.75	54.8	8,496	0.65%
2023/10/27	64	22.07	37.1	22.09	21.70	26.9	8,318	0.32%
2023/10/26	125.2	23.07	113	22.78	22.40	12.2	8,168	0.15%	大買/大賣/
2023/10/25	98	23.37	106	23.29	23.25	-8	8,159	-0.10%	大賣/
2023/10/24	399.4	24.23	332.3	24.50	23.55	67	7,787	0.86%	大買/大賣/
2023/10/23	57	22.94	124.6	23.38	23.65	-67.6	6,176	-1.09%	大賣/
2023/10/20	280.1	20.79	281.5	20.94	21.50	-1.5	5,607	-0.03%	大買/大賣/
2023/10/19	56	19.83	41.1	19.59	19.55	14.9	4,977	0.30%
2023/10/18	121.1	19.83	194.4	19.98	20.10	-73.3	4,813	-1.52%	大買/大賣/
2023/10/17	34	19.25	19.1	19.30	18.85	14.9	4,372	0.34%
2023/10/16	68.1	18.40	64	18.70	19.10	4.1	4,165	0.10%
2023/10/12	0	17.35	6	17.62	17.70	-6	4,107	-0.15%
2023/10/11	4	17.04	0	0.00	17.00	4	4,120	0.10%
2023/10/06	0.1	17.35	0	0.00	17.20	0.1	4,223	0.00%
2023/10/05	6	17.33	0	0.00	17.25	6	4,261	0.14%
2023/10/04	1	17.35	0	0.00	17.40	1	4,291	0.02%
2023/10/03	1	18.10	1	18.35	17.90	0	4,333	0.00%
2023/10/02	2	18.20	2	18.25	18.20	0	4,483	0.00%
2023/09/28	2	18.43	0	0.00	18.00	2	4,658	0.04%
2023/09/27	1	18.55	0	0.00	18.55	1	5,089	0.02%
2023/09/26	0	18.90	0	0.00	18.55	0	5,199	0.00%
2023/09/22	0.1	19.00	1	18.55	18.80	-1	5,199	-0.02%
2023/09/21	4	18.80	2	18.95	18.75	2	5,189	0.04%
2023/09/20	1	19.05	3	19.18	19.00	-2	5,188	-0.04%
2023/09/19	1	19.25	2	19.30	19.20	-1	5,173	-0.02%
2023/09/18	1	19.35	0	0.00	19.30	1	5,157	0.02%
2023/09/15	0	0.00	4	19.44	19.55	-4	5,156	-0.08%
2023/09/14	0	0.00	1	19.40	19.55	-1	5,134	-0.02%
2023/09/13	3	19.38	1	19.40	19.25	2	5,131	0.04%
2023/09/12	0	0.00	11	19.70	19.70	-11	5,129	-0.21%
2023/09/11	7	19.50	1	19.65	19.30	6	5,114	0.12%
2023/09/08	2	19.45	0	0.00	19.40	2	5,071	0.04%
2023/09/07	9	19.57	5	19.63	19.55	4	5,035	0.08%
2023/09/06	5.1	19.73	4	19.74	19.65	1.1	4,995	0.02%
2023/09/05	26.2	19.89	5	19.96	19.85	21.1	4,916	0.43%
2023/09/04	59.6	19.85	73.2	19.59	19.40	-13.6	4,799	-0.28%
2023/09/01	135.2	19.97	123	20.03	20.70	12.2	4,607	0.26%	大買/大賣/
2023/08/31	15	18.96	2	18.98	19.10	13	4,113	0.32%
2023/08/30	18.1	19.11	11	19.11	18.75	7.1	4,098	0.17%
2023/08/29	11	18.77	5	18.65	18.80	6	4,056	0.15%
2023/08/28	121	19.48	107	19.11	18.95	14	3,970	0.35%	大買/大賣/
2023/08/25	37.1	18.72	38	18.56	18.80	-0.9	3,661	-0.02%
2023/08/24	1	17.70	3	17.73	17.50	-2	3,472	-0.06%
2023/08/23	0	0.00	3	17.02	17.25	-3	3,444	-0.09%
2023/08/22	4.2	16.77	0.6	16.80	16.70	3.6	3,433	0.11%
2023/08/21	0	0.00	3	17.00	16.95	-3	3,422	-0.09%
2023/08/18	1	17.30	2	17.10	17.00	-1	3,418	-0.03%
2023/08/17	3	17.05	0	0.00	17.25	3	3,412	0.09%
2023/08/16	0.1	17.00	0	0.00	17.05	0.1	3,402	0.00%
2023/08/15	0	0.00	3	17.33	17.30	-3	3,394	-0.09%
2023/08/14	9	17.07	8	17.03	17.00	1	3,389	0.03%
2023/08/10	12	17.67	1	17.55	17.55	11	3,364	0.33%
2023/08/09	0	0.00	1	18.15	18.20	-1	3,323	-0.03%
2023/08/08	0	0.00	6	18.47	18.50	-6	3,296	-0.18%
2023/08/07	2	18.78	0	0.00	18.75	2	3,280	0.06%
2023/08/04	2	17.90	0	0.00	18.10	2	3,244	0.06%
2023/08/02	1	18.65	39	18.46	18.10	-38	3,209	-1.18%
2023/08/01	47	18.63	8.1	18.83	18.50	39	3,159	1.23%
2023/07/31	48	19.41	41	19.34	18.70	7	3,108	0.23%
2023/07/28	60.1	20.19	88	20.29	20.05	-27.9	2,944	-0.95%
2023/07/27	19	18.68	189	19.15	19.35	-170	2,504	-6.79%	大賣/鉅額交易
2023/07/26	28.2	17.78	11	18.07	17.60	17.2	2,283	0.75%
2023/07/25	2	17.93	58	18.03	17.90	-56	2,266	-2.47%
2023/07/24	25	17.62	33	17.61	17.55	-8	2,228	-0.36%
2023/07/21	43	17.93	27	18.07	17.90	16	2,206	0.73%
2023/07/20	13	18.08	45.2	18.09	18.05	-32.2	2,202	-1.46%
2023/07/19	1	17.85	55	18.06	17.55	-54	2,159	-2.50%
2023/07/18	7	18.10	52	18.13	17.85	-45	2,129	-2.11%
2023/07/17	0	0.00	36	18.03	17.95	-36	2,030	-1.77%
2023/07/14	2.1	18.04	0	0.00	17.85	2.1	1,998	0.11%
2023/07/13	7	18.09	21	18.19	17.85	-14	1,994	-0.70%
2023/07/12	5	17.79	2	17.88	17.90	3	1,892	0.16%
2023/07/11	46	17.81	11	17.81	17.80	35	1,846	1.90%
2023/07/10	13	17.67	2.4	17.70	17.50	10.6	1,821	0.58%
2023/07/07	24	18.23	11	18.23	17.85	13	1,813	0.72%
2023/07/06	10	17.93	26	18.11	18.40	-16	1,658	-0.96%
2023/07/05	137	17.91	142	17.88	18.00	-5	1,477	-0.34%	大買/大賣/
2023/07/04	8	16.43	28	16.84	17.15	-20	1,025	-1.95%
2023/07/03	2	15.60	2	15.60	15.60	0	908	0.00%
2023/06/29	0	15.25	0	0.00	15.40	0	893	0.00%
2023/06/28	1	15.35	1	15.30	15.20	0	890	0.00%
2023/06/27	0	0.00	13	15.30	15.25	-13	879	-1.48%
2023/06/21	2	15.35	5	15.55	15.55	-3	864	-0.35%
2023/06/20	2	15.55	1	15.50	15.45	1	866	0.12%
2023/06/19	31	15.70	0	0.00	15.55	31	862	3.59%
2023/06/16	14	15.40	8	15.41	15.60	6	842	0.71%
2023/06/15	1	15.15	3	15.48	15.40	-2	814	-0.25%
2023/06/14	24	15.15	12	15.14	15.15	12	781	1.54%
2023/06/13	2	14.95	2	15.00	14.90	0	779	0.00%
2023/06/12	11	14.76	2	14.80	14.75	9	775	1.16%
2023/06/09	2	14.98	8	15.01	14.95	-6	775	-0.77%
2023/06/08	0	0.00	16	14.91	14.85	-16	778	-2.05%
2023/06/07	13	15.06	6	15.07	15.00	7	793	0.88%
2023/06/06	1	15.00	0	0.00	14.90	1	805	0.12%
2023/06/05	1	14.95	5	14.85	14.95	-4	830	-0.48%
2023/06/02	2	14.65	0	0.00	14.65	2	823	0.24%
2023/05/29	0.3	14.65	5	14.60	14.60	-4.7	845	-0.56%
2023/05/26	0	0.00	2	14.15	14.30	-2	855	-0.23%
2023/05/25	1	14.40	0.1	14.40	14.35	0.9	884	0.10%
2023/05/23	3	14.40	5	14.45	14.40	-2	928	-0.22%
2023/05/19	3	14.20	2	14.20	14.05	1	1,007	0.10%
2023/05/18	5	14.00	1	14.05	14.00	4	1,094	0.37%
2023/05/17	1	14.00	0	0.00	14.05	1	1,097	0.09%
2023/05/16	2	14.05	0	0.00	14.00	2	1,099	0.18%
2023/05/15	0	13.70	0	0.00	13.60	0	1,102	0.00%
2023/05/11	6.1	13.70	3	13.73	13.60	3.1	1,179	0.26%
2023/05/04	3	14.25	0	0.00	14.20	3	1,422	0.21%
2023/05/03	1	14.20	0	0.00	14.20	1	1,477	0.07%
2023/05/02	0.1	14.25	0	14.30	14.30	0.1	1,495	0.01%
2023/04/28	0	14.30	0	0.00	14.25	0	1,497	0.00%
2023/04/27	0	14.10	0	0.00	14.05	0	1,495	0.00%
2023/04/26	2	14.00	0	0.00	14.15	2	1,492	0.13%
2023/04/25	15	14.28	0.1	14.35	14.20	14.9	1,483	1.00%
2023/04/20	0	0.00	7.1	15.29	15.05	-7.1	1,460	-0.48%
2023/04/19	3	15.67	5	15.48	15.50	-2	1,454	-0.14%
2023/04/18	3	15.63	3	15.80	15.70	0	1,443	0.00%
2023/04/17	5	15.63	4	15.56	15.60	1	1,412	0.07%
2023/04/14	6	15.45	3	15.40	15.35	3	1,386	0.22%
2023/04/13	13	15.45	0	0.00	15.35	13	1,378	0.94%
2023/04/12	3	15.47	18.2	15.55	15.70	-15.2	1,355	-1.12%
2023/04/10	12	14.97	1	14.95	14.90	11	1,299	0.85%
2023/04/07	0	0.00	2	15.00	14.95	-2	1,294	-0.15%
2023/04/06	6	14.93	0	0.00	15.05	6	1,291	0.46%
2023/03/31	2	15.20	1	15.20	15.15	1	1,288	0.08%
2023/03/30	1	15.15	1	15.15	15.15	0	1,285	0.00%
2023/03/28	1	15.05	0	0.00	15.05	1	1,280	0.08%
2023/03/27	1	15.25	0	0.00	15.25	1	1,275	0.08%
2023/03/24	0	15.33	0	0.00	15.20	0	1,275	0.00%
2023/03/23	1	15.05	0	0.00	15.20	1	1,269	0.08%
2023/03/22	0	15.10	0	0.00	15.00	0	1,260	0.00%
2023/03/21	0	15.08	0	15.10	14.95	0	1,259	0.00%
2023/03/20	0	15.05	0	0.00	14.90	0	1,258	0.00%
2023/03/16	2	14.40	3	14.55	14.35	-1	1,258	-0.08%
2023/03/15	0	15.04	0	0.00	14.80	0	1,252	0.00%
2023/03/14	0	14.98	1	14.85	14.85	-1	1,260	-0.08%
2023/03/13	1.1	14.80	0	0.00	15.00	1.1	1,271	0.09%
2023/03/10	0	15.41	2.1	15.10	15.10	-2	1,280	-0.16%
2023/03/09	4.1	15.81	0	0.00	15.55	4.1	1,276	0.32%
2023/03/08	1	15.75	7	15.61	15.70	-6	1,267	-0.47%
2023/03/07	3	15.55	2	15.50	15.55	1	1,243	0.08%
2023/03/06	0	15.55	0	0.00	15.40	0	1,231	0.00%
2023/03/03	0	15.40	0	0.00	15.35	0	1,223	0.00%
2023/03/02	0	15.30	0	0.00	15.20	0	1,209	0.00%
2023/03/01	0.1	15.20	0	0.00	15.15	0.1	1,207	0.01%
2023/02/24	1.2	15.33	0	0.00	15.15	1.2	1,204	0.10%
2023/02/23	0	0.00	3	15.48	15.40	-3	1,192	-0.25%
2023/02/22	0	15.40	0.3	15.45	15.50	-0.3	1,171	-0.03%
2023/02/21	1	15.50	0	0.00	15.45	1	1,166	0.09%
2023/02/20	6	15.48	22.1	15.53	15.70	-16	1,163	-1.38%
2023/02/17	0	0.00	7	15.25	15.45	-7	1,138	-0.61%
2023/02/16	11	15.19	5.9	14.74	15.25	5.1	1,104	0.46%
2023/02/15	0	0.00	0	14.65	14.55	0	1,033	0.00%
2023/02/14	1	14.70	0	0.00	14.55	1	1,034	0.10%
2023/02/13	0	0.00	1	14.45	14.45	-1	1,120	-0.09%
2023/02/10	5.2	14.40	1	14.40	14.40	4.2	1,126	0.37%
2023/02/09	1	15.05	1	14.95	14.90	0	1,101	0.00%
2023/02/08	1	14.85	0	0.00	15.05	1	1,068	0.09%
2023/02/07	0.2	14.85	0	0.00	14.75	0.2	1,045	0.02%
2023/02/06	0	0.00	0.2	15.13	14.80	-0.2	1,095	-0.02%
2023/02/03	3.1	15.08	1	15.15	15.05	2.1	1,081	0.20%
2023/02/02	3.1	15.08	32.3	15.06	15.10	-29.3	1,040	-2.81%
2023/02/01	1.1	14.20	4	14.14	14.70	-2.9	900	-0.32%
2023/01/31	1	14.00	10	13.58	13.95	-9	852	-1.06%
2023/01/17	2	13.00	0	0.00	13.05	2	835	0.24%
2023/01/16	1	13.15	0	0.00	13.05	1	837	0.12%
2023/01/13	7	13.25	0	0.00	13.15	7	837	0.84%
2023/01/11	0	13.45	0	0.00	13.45	0	837	0.00%
2023/01/09	0	13.55	5	13.45	13.45	-5	838	-0.60%
2023/01/05	0	0.00	2.1	13.13	13.05	-2.1	872	-0.24%
2023/01/04	0	0.00	1.2	12.99	12.95	-1.2	877	-0.14%
2023/01/03	0.3	13.00	7	12.85	13.05	-6.7	888	-0.75%
2022/12/30	0	0.00	3	13.07	12.95	-3	889	-0.34%
2022/12/29	9.1	12.95	16.4	12.97	12.95	-7.3	892	-0.81%
2022/12/28	5.2	13.15	0	0.00	13.10	5.2	897	0.58%
2022/12/27	0	13.45	0	0.00	13.40	0	902	0.00%
2022/12/26	0	0.00	10.1	13.38	13.35	-10.1	909	-1.10%
2022/12/23	5	13.20	6	13.10	13.20	-1	928	-0.10%
2022/12/22	2	13.40	1	13.35	13.40	1	943	0.11%
2022/12/20	7.1	13.24	0	0.00	13.20	7.1	981	0.73%
2022/12/14	0.5	14.10	0	0.00	13.85	0.5	1,022	0.05%
2022/12/12	0.6	14.02	0	0.00	13.90	0.6	1,022	0.06%
2022/12/09	1	14.20	0	0.00	14.20	1	1,032	0.10%
2022/12/07	5	14.15	0	0.00	14.05	5	1,045	0.48%
2022/12/06	8	14.53	0	0.00	14.35	8	1,049	0.76%
2022/12/05	4	14.80	2	15.10	14.75	2	1,047	0.19%
2022/12/01	0	0.00	6	14.61	14.55	-6	1,033	-0.58%
2022/11/30	1	14.25	0	14.20	14.25	1	1,031	0.10%
2022/11/25	2.1	14.00	0	0.00	13.95	2.1	1,045	0.20%
2022/11/24	0	14.15	0	0.00	14.15	0	1,045	0.00%
2022/11/23	0	0.00	12	14.05	14.05	-12	1,044	-1.15%
2022/11/21	1	14.00	0	0.00	14.00	1	1,053	0.09%
2022/11/18	5	14.25	0	0.00	14.30	5	1,056	0.47%
2022/11/17	0	14.45	6	14.43	14.45	-6	1,050	-0.57%
2022/11/16	1	14.00	1	14.15	14.15	0	1,038	0.00%
2022/11/15	0	0.00	6	14.15	14.15	-6	1,028	-0.58%
2022/11/14	0	0.00	10	14.00	13.95	-10	1,020	-0.98%
2022/11/11	5	13.75	1	13.80	13.70	4	1,020	0.39%
2022/11/10	2	13.75	1	13.65	13.85	1	1,005	0.10%
2022/11/09	2	14.08	7	13.90	13.95	-5	1,002	-0.50%
2022/11/08	0	0.00	7	13.52	13.50	-7	923	-0.76%
2022/11/07	0	0.00	1.1	13.60	13.55	-1.1	934	-0.12%
2022/11/03	1	13.05	8	13.19	13.25	-7	952	-0.73%
2022/11/02	5	13.32	5	13.25	13.15	0	963	0.00%
2022/11/01	0	0.00	1	13.00	13.10	-1	938	-0.11%
2022/10/31	1.1	12.91	0	0.00	12.90	1.1	956	0.12%
2022/10/28	30	12.77	0	0.00	12.65	30	1,020	2.94%
2022/10/25	0	0.00	2	12.90	12.65	-2	1,102	-0.18%
2022/10/24	10	12.95	0	0.00	12.75	10	1,110	0.90%
2022/10/21	2	12.65	2	12.65	12.65	0	1,123	0.00%
2022/10/18	1	12.85	0	0.00	12.85	1	1,148	0.09%
2022/10/13	1.1	12.27	2	11.98	11.85	-0.9	1,179	-0.08%
2022/10/12	3.2	12.75	0	0.00	12.75	3.2	1,162	0.27%
2022/10/11	6	12.96	0	0.00	12.95	6	1,166	0.51%
2022/10/04	0	0.00	1.1	13.12	13.30	-1.1	1,203	-0.09%
2022/09/29	1	12.80	32	12.80	12.85	-31	1,247	-2.49%
2022/09/28	7.5	12.53	5	12.61	12.35	2.5	1,254	0.20%
2022/09/27	4	13.28	4	13.35	13.30	0	1,240	0.00%
2022/09/26	13.2	13.76	1	14.00	13.35	12.2	1,257	0.97%
2022/09/23	3	14.62	0	0.00	14.55	3	1,268	0.24%
2022/09/21	5	14.85	0	0.00	14.80	5	1,288	0.39%
2022/09/20	0	15.05	5	15.10	14.95	-5	1,295	-0.38%
2022/09/19	0	14.90	0	0.00	14.85	0	1,304	0.00%
2022/09/16	6	15.05	0	0.00	14.85	6	1,316	0.46%
2022/09/15	0	15.40	0	0.00	15.30	0	1,327	0.00%
2022/09/13	0	0.00	9	15.38	15.15	-9	1,369	-0.66%
2022/09/08	0	0.00	2	14.90	14.90	-2	1,433	-0.14%
2022/09/07	0	14.85	0	0.00	14.65	0	1,461	0.00%
2022/09/06	8	15.23	2	15.10	15.00	6	1,464	0.41%
2022/09/05	7.1	15.20	0	0.00	15.15	7.1	1,486	0.48%
2022/09/02	4	15.64	3	15.60	15.55	1	1,490	0.07%
2022/08/31	3	15.90	0	0.00	16.00	3	1,498	0.20%
2022/08/29	0	15.75	0	0.00	15.65	0	1,504	0.00%
2022/08/26	0	16.25	0	0.00	16.15	0	1,501	0.00%
2022/08/25	3	16.10	3	16.00	16.00	0	1,497	0.00%
2022/08/23	4	15.93	3.4	15.91	15.85	0.6	1,558	0.04%
2022/08/22	2	16.20	0.1	16.35	16.20	1.9	1,578	0.12%
2022/08/19	2	16.25	3	16.52	16.55	-1	1,578	-0.06%
2022/08/18	0	0.00	1	16.20	16.20	-1	1,566	-0.06%
2022/08/17	4	16.13	0	0.00	16.10	4	1,562	0.26%
2022/08/16	2	16.18	4	16.25	16.25	-2	1,562	-0.13%
2022/08/15	2	16.13	4.2	16.18	16.15	-2.2	1,564	-0.14%
2022/08/12	5	15.85	6.1	15.80	15.85	-1.1	1,560	-0.07%
2022/08/11	4	15.50	0.5	15.40	15.40	3.5	1,547	0.23%
2022/08/10	2.2	15.10	0	0.00	15.10	2.2	1,543	0.14%
2022/08/09	2.5	15.31	4	15.38	15.25	-1.5	1,542	-0.10%
2022/08/08	7	15.66	11.6	15.70	15.50	-4.6	1,536	-0.30%
2022/08/05	8.5	15.82	1	15.90	15.90	7.5	1,522	0.49%
2022/08/04	0	0.00	15	15.45	15.60	-15	1,524	-0.98%
2022/08/03	15	16.75	4	16.75	16.60	11	1,474	0.75%
2022/08/02	5	16.67	3	16.78	16.65	2	1,449	0.14%
2022/07/29	8.1	16.90	0	0.00	16.90	8.1	1,431	0.57%
2022/07/28	2	16.70	2	16.83	16.75	0	1,429	0.00%
2022/07/27	2	16.40	8.3	16.68	16.75	-6.3	1,419	-0.45%
2022/07/26	3	16.63	0	0.00	16.40	3	1,414	0.21%
2022/07/22	5	17.13	9	17.03	16.95	-4	1,417	-0.28%
2022/07/21	2	16.80	2	16.90	17.00	0	1,441	0.00%
2022/07/20	10	16.81	4	16.75	16.75	6	1,441	0.42%
2022/07/19	1	16.25	3	16.55	16.55	-2	1,461	-0.14%
2022/07/18	0	0.00	15	16.25	16.35	-15	1,467	-1.02%
2022/07/15	0	0.00	5	16.05	16.10	-5	1,465	-0.34%
2022/07/14	25	15.77	3	15.85	15.85	22	1,470	1.50%
2022/07/13	0	0.00	6	15.59	15.55	-6	1,472	-0.41%
2022/07/12	5	15.35	3.4	15.29	15.05	1.6	1,479	0.11%
2022/07/11	7	15.98	10	15.85	15.80	-3	1,483	-0.20%
2022/07/08	26	16.25	27	16.01	16.25	-1	1,481	-0.07%
2022/07/07	3	15.05	8	15.70	15.85	-5	1,472	-0.34%
2022/07/06	6	15.45	0	0.00	15.20	6	1,461	0.41%
2022/07/05	8	16.09	7	16.01	16.00	1	1,480	0.07%
2022/07/04	0.1	16.00	6	16.00	15.80	-5.9	1,482	-0.40%
2022/07/01	1	15.67	2	16.05	15.40	-1	1,481	-0.07%
2022/06/30	6	16.83	4	16.49	16.45	2	1,455	0.14%
2022/06/29	9	17.18	6	17.25	17.30	3	1,439	0.21%
2022/06/28	1	17.35	2	17.45	17.35	-1	1,475	-0.07%
2022/06/27	3	17.77	1	17.80	17.75	2	1,494	0.13%
2022/06/23	5	17.00	3	17.05	17.00	2	1,529	0.13%
2022/06/22	9	17.52	2	17.10	17.00	7	1,729	0.40%
2022/06/21	5	17.24	5	17.40	17.85	0	1,759	0.00%
2022/06/20	1	17.30	3	17.20	17.00	-2	1,775	-0.11%
2022/06/17	9.1	18.01	2	18.05	18.10	7.1	1,791	0.40%
2022/06/16	6.1	19.20	2	18.98	18.70	4.1	1,818	0.23%
2022/06/15	0	0.00	1	19.45	19.40	-1	1,918	-0.05%
2022/06/14	11	19.47	7	19.39	19.45	4	1,936	0.21%
2022/06/13	4	19.96	5	19.96	19.90	-1	1,919	-0.05%
2022/06/10	2	20.80	0	0.00	20.60	2	1,927	0.11%
2022/06/09	1	21.15	0	0.00	21.15	1	1,932	0.05%
2022/06/08	2	21.28	0	0.00	21.15	2	1,952	0.10%
2022/06/01	0	0.00	0	21.50	21.60	0	2,140	0.00%
2022/05/31	8	21.71	8	21.72	21.50	0	2,156	0.00%
2022/05/30	0	21.30	11	21.35	21.60	-11	2,125	-0.52%
2022/05/27	0	0.00	1	20.95	20.90	-1	2,114	-0.05%
2022/05/26	0	0.00	1	20.90	20.65	-1	2,137	-0.05%
2022/05/24	0	0.00	1	20.70	20.50	-1	2,219	-0.05%
2022/05/23	0	0.00	1	21.15	21.05	-1	2,231	-0.04%
2022/05/20	4	21.18	0	0.00	21.10	4	2,259	0.18%
2022/05/19	0	0.00	2	20.60	21.20	-2	2,274	-0.09%
2022/05/18	1	21.10	0	0.00	21.10	1	2,291	0.04%
2022/05/17	2.2	20.47	3	20.65	20.90	-0.8	2,320	-0.03%
2022/05/16	0	0.00	2.1	20.74	20.35	-2.1	2,338	-0.09%
2022/05/13	1	20.40	0	0.00	20.35	1	2,348	0.04%
2022/05/12	2	19.93	2	20.30	19.80	0	2,351	0.00%
2022/05/09	3	20.88	0	0.00	20.80	3	2,479	0.12%
2022/05/06	2	21.28	0	0.00	21.60	2	2,500	0.08%
2022/05/05	0	0.00	2	21.85	21.65	-2	2,516	-0.08%
2022/05/04	0	21.25	1	21.35	21.40	-1	2,555	-0.04%
2022/05/03	7	21.03	2	21.10	21.15	5	2,601	0.19%
2022/04/29	2	21.48	2	21.30	21.15	0	2,634	0.00%
2022/04/28	7	21.26	0	0.00	21.15	7	2,672	0.26%
2022/04/27	2.1	20.74	3	20.87	21.10	-0.9	2,749	-0.03%
2022/04/26	9	22.03	5	21.85	21.60	4	2,730	0.15%
2022/04/25	18	21.99	2	21.90	21.90	16	2,761	0.58%
2022/04/22	0.1	22.90	0	0.00	22.90	0.1	2,759	0.00%
2022/04/20	2	23.05	2	23.20	23.15	0	2,845	0.00%
2022/04/19	0	0.00	4	23.00	23.10	-4	2,891	-0.14%
2022/04/18	4	22.30	5	22.44	22.60	-1	2,967	-0.03%
2022/04/15	5	22.80	0	0.00	22.80	5	2,993	0.17%
2022/04/14	1.5	23.50	0	0.00	23.45	1.5	3,097	0.05%
2022/04/13	0	0.00	12	23.37	23.55	-12	3,165	-0.38%
2022/04/12	0.1	23.05	5	22.85	23.05	-4.9	3,248	-0.15%
2022/04/11	18	23.24	2	23.10	23.05	16	3,344	0.48%
2022/04/08	0	0.00	0	23.75	23.75	0	3,592	0.00%
2022/04/07	2	23.78	1	24.00	23.60	1	3,776	0.03%
2022/04/06	1	24.00	0	0.00	24.05	1	3,948	0.03%
2022/04/01	2	24.15	12	24.25	24.35	-10	4,047	-0.25%
2022/03/31	2	24.55	4	24.45	24.45	-2	4,293	-0.05%
2022/03/30	7.3	25.13	2	24.90	24.85	5.3	4,757	0.11%
2022/03/29	3.2	25.09	2	25.08	25.05	1.2	4,835	0.03%
2022/03/28	2	24.35	4	24.75	24.90	-2	4,878	-0.04%
2022/03/25	70.5	25.61	70.2	25.89	25.15	0.3	4,902	0.01%
2022/03/24	19.1	25.28	10.1	25.09	25.30	9	4,738	0.19%
2022/03/23	8.1	24.89	20.4	24.97	24.95	-12.4	4,782	-0.26%
2022/03/22	2	24.82	0	0.00	24.80	2	4,871	0.04%
2022/03/21	48	24.52	53	24.60	24.60	-5	4,929	-0.10%
2022/03/18	56	24.20	37.7	24.17	24.45	18.3	4,986	0.37%
2022/03/17	4	23.03	19	23.24	23.25	-15	4,941	-0.30%
2022/03/16	7.1	22.47	4.1	22.62	22.50	3	5,031	0.06%
2022/03/15	5	22.36	4	22.68	22.35	1	5,142	0.02%
2022/03/14	1	23.20	9	23.10	23.10	-8	5,373	-0.15%
2022/03/11	2.1	22.70	12	22.79	22.90	-10	5,541	-0.18%
2022/03/10	4	22.90	27	22.76	22.90	-23	5,638	-0.41%
2022/03/09	26	22.15	5	22.13	22.20	21	5,696	0.37%
2022/03/08	12.1	22.03	2	22.25	21.50	10.1	5,957	0.17%
2022/03/07	21	22.66	0	0.00	22.50	21	7,005	0.30%
2022/03/04	0	24.50	7	23.84	23.70	-7	7,698	-0.09%
2022/03/03	0	0.00	4.1	24.11	24.10	-4.1	7,897	-0.05%
2022/03/02	3.1	23.94	10	23.86	24.00	-6.9	8,241	-0.08%
2022/03/01	7.6	23.64	12	23.93	23.85	-4.4	8,361	-0.05%
2022/02/25	5	23.65	6	23.38	23.50	-1	8,418	-0.01%
2022/02/24	20.2	23.49	29.1	23.45	23.35	-8.9	8,572	-0.10%
2022/02/23	6	24.49	2	24.45	24.30	4	8,919	0.04%
2022/02/22	0	0.00	2	24.55	24.35	-2	9,124	-0.02%
2022/02/21	0	25.02	0	0.00	25.00	0	9,283	0.00%
2022/02/18	4	25.10	3	25.08	25.10	1	9,691	0.01%
2022/02/17	13	25.06	2	25.30	25.00	11	9,801	0.11%
2022/02/16	2	25.18	15	25.24	25.20	-13	10,010	-0.13%
2022/02/15	0.1	24.80	2	24.85	24.65	-2	10,157	-0.02%
2022/02/14	29	24.41	1	24.75	24.35	28	10,236	0.27%
2022/02/11	1.1	25.25	16	25.26	25.25	-15	10,412	-0.14%
2022/02/10	4.1	25.38	27	25.43	25.20	-22.9	10,542	-0.22%
2022/02/09	24	25.22	41	25.01	25.30	-17	10,585	-0.16%
2022/02/08	8	24.45	0	0.00	24.45	8	10,600	0.08%
2022/02/07	17	23.44	14	23.80	24.00	3	10,705	0.03%
2022/01/26	12.1	23.37	11	23.44	23.30	1.1	11,050	0.01%
2022/01/25	30	23.81	7	23.65	23.40	23	11,241	0.20%
2022/01/24	21	24.36	1	24.30	24.20	20	11,341	0.18%
2022/01/21	21.2	24.90	1	24.80	24.65	20.2	11,433	0.18%
2022/01/20	3	25.35	10	25.54	25.50	-7	11,496	-0.06%
2022/01/19	2	24.93	1	25.00	25.15	1	11,483	0.01%
2022/01/18	4.1	25.31	8	25.58	25.10	-3.9	11,543	-0.03%
2022/01/17	10	25.27	1.1	24.95	25.50	8.9	11,564	0.08%
2022/01/14	9	24.66	21	24.92	24.80	-12	11,597	-0.10%
2022/01/13	0	0.00	2	25.28	25.15	-2	11,617	-0.02%
2022/01/12	11.2	25.25	13	25.29	25.20	-1.8	11,640	-0.02%
2022/01/11	4.2	25.45	5	25.25	25.25	-0.8	11,662	-0.01%
2022/01/10	8	25.91	3	25.97	25.90	5	11,660	0.04%
2022/01/07	30	26.28	29	26.34	26.05	1	11,753	0.01%
2022/01/06	20	26.75	16	26.90	27.00	4	11,772	0.03%
2022/01/05	10.1	27.60	12	27.20	27.10	-1.9	11,815	-0.02%
2022/01/04	16	27.44	16	27.63	27.55	0	11,843	0.00%
2022/01/03	27	27.83	28	27.82	27.85	-1	11,828	-0.01%
2021/12/30	5	27.57	72	27.40	27.70	-67	11,651	-0.58%
2021/12/29	108	27.26	75.1	27.39	27.30	32.9	11,570	0.28%	大買/
2021/12/28	14	27.10	14	27.08	26.85	0	11,556	0.00%
2021/12/27	41	27.29	41	27.15	27.00	0	11,660	0.00%
2021/12/24	187.1	27.33	166	27.19	27.35	21.1	11,567	0.18%	大買/大賣/
2021/12/23	3	26.38	27.2	26.28	26.35	-24.2	11,213	-0.22%
2021/12/22	2	25.85	8	26.04	25.90	-6	11,372	-0.05%
2021/12/21	4	25.84	12	25.93	25.80	-8	11,439	-0.07%
2021/12/20	18	25.79	3	25.80	25.75	15	11,510	0.13%
2021/12/17	3	26.25	12	26.18	26.05	-9	11,611	-0.08%
2021/12/16	11	26.58	8	26.71	26.80	3	11,789	0.03%
2021/12/15	11	26.18	9.1	26.26	26.20	2	11,905	0.02%
2021/12/14	7	25.84	9	25.81	25.75	-2	12,137	-0.02%
2021/12/13	4	26.75	4	26.48	26.40	0	12,420	0.00%
2021/12/10	14.1	26.71	15	26.46	26.50	-0.9	12,605	-0.01%
2021/12/09	28.3	26.82	24	27.03	26.70	4.3	12,786	0.03%
2021/12/08	51	27.49	55.3	27.42	27.15	-4.3	12,948	-0.03%
2021/12/07	29	27.14	25	27.03	27.35	4	13,140	0.03%
2021/12/06	25	26.79	35	26.67	26.60	-10	13,635	-0.07%
2021/12/03	40	27.38	36.1	27.19	27.00	4	13,941	0.03%
2021/12/02	44.1	27.59	34.3	27.41	26.95	9.8	14,271	0.07%
2021/12/01	199.1	28.48	152.1	28.43	27.80	47	14,650	0.32%	大買/大賣/
2021/11/30	89	27.79	74.2	27.79	28.10	14.8	14,388	0.10%
2021/11/29	33.2	25.67	62.1	25.84	25.55	-28.9	14,168	-0.20%
2021/11/26	264	26.98	259	26.83	26.60	5	14,466	0.03%	大買/大賣/
2021/11/25	28	26.66	13	26.73	26.45	15	14,563	0.10%
2021/11/24	5	26.11	22	26.08	26.20	-17	14,807	-0.12%
2021/11/23	24	26.43	23	26.37	26.15	1	15,772	0.01%
2021/11/22	62	27.33	63.1	27.19	27.30	-1.1	16,008	-0.01%
2021/11/19	39	26.61	34	26.58	26.85	5	16,031	0.03%
2021/11/18	23	26.27	15.2	26.37	26.10	7.8	16,273	0.05%
2021/11/17	46.2	26.74	37.3	26.70	26.90	8.9	16,561	0.05%
2021/11/16	18	25.76	43	25.70	25.90	-25	16,392	-0.15%
2021/11/15	50	25.50	45.2	25.51	25.60	4.8	16,550	0.03%
2021/11/12	18.1	24.77	81.8	24.82	24.55	-63.7	16,751	-0.38%
2021/11/11	33	25.36	7	25.48	25.20	26	17,178	0.15%
2021/11/10	29.2	25.54	92	25.41	25.55	-62.8	17,624	-0.36%
2021/11/09	9.2	26.21	13	26.19	26.00	-3.8	18,390	-0.02%
2021/11/08	23	26.19	24	26.00	25.80	-1	18,846	-0.01%
2021/11/05	1	25.45	4	25.56	25.85	-3	19,553	-0.02%
2021/11/04	7	26.06	38	26.01	25.70	-31	20,495	-0.15%
2021/11/03	79	26.54	50	26.29	25.80	29	22,304	0.13%
2021/11/02	36	26.35	11	26.18	26.60	25	24,642	0.10%
2021/11/01	12	26.07	14.7	25.96	25.95	-2.7	25,540	-0.01%
2021/10/29	9.1	25.58	4	25.50	25.20	5.1	25,707	0.02%
2021/10/28	10.1	25.95	16	25.98	26.05	-6	25,842	-0.02%
2021/10/27	8	25.78	24	25.62	25.80	-16	26,197	-0.06%
2021/10/26	15	25.95	2	25.48	25.10	13	26,488	0.05%
2021/10/25	23	25.66	2	25.83	25.70	21	26,635	0.08%
2021/10/22	0	0.00	20	25.58	25.45	-20	26,950	-0.07%
2021/10/21	50	25.77	9	25.43	25.05	41	27,283	0.15%
2021/10/20	8	25.22	0	0.00	25.15	8	27,492	0.03%
2021/10/19	19	25.44	26	25.28	25.30	-7	27,842	-0.03%
2021/10/18	16	24.57	8	24.66	24.55	8	28,634	0.03%
2021/10/15	12	24.61	25	24.62	24.80	-13	29,069	-0.04%
2021/10/14	7	23.70	16.1	23.55	23.65	-9.1	29,343	-0.03%
2021/10/13	18	23.96	26	24.02	23.70	-8	29,746	-0.03%
2021/10/12	21	24.72	14	24.97	24.35	7	29,981	0.02%
2021/10/08	14.1	25.84	1.2	25.59	25.55	12.9	30,475	0.04%
2021/10/07	20.2	25.97	25	25.99	26.10	-4.8	31,126	-0.02%
2021/10/06	24.1	25.36	12	25.34	24.90	12.1	32,701	0.04%
2021/10/05	18.1	24.77	71	24.51	25.65	-52.9	33,514	-0.16%
2021/10/04	78.3	25.20	58.3	24.94	24.50	20	35,120	0.06%
2021/10/01	86.1	26.14	108.3	26.18	25.85	-22.3	35,406	-0.06%	大賣/
2021/09/30	20.6	26.74	70	26.76	27.00	-49.4	35,605	-0.14%
2021/09/29	85.2	26.90	48	26.72	26.30	37.2	35,968	0.10%
2021/09/28	55.1	28.03	30	28.10	28.05	25.1	36,179	0.07%
2021/09/27	67	28.34	13	28.26	28.20	54	36,410	0.15%
2021/09/24	78	28.76	100	28.78	28.55	-22	36,463	-0.06%
2021/09/23	83	28.37	44.2	28.85	28.20	38.8	36,408	0.11%
2021/09/22	90.1	28.19	67	28.69	28.30	23.1	36,306	0.06%
2021/09/17	174	28.74	27	28.73	28.75	147	36,253	0.41%	大買/鉅額交易
2021/09/16	33	29.39	80	29.32	29.55	-47	36,183	-0.13%
2021/09/15	169	28.41	61.1	28.55	28.30	107.9	35,892	0.30%	大買/鉅額交易
2021/09/14	179	29.15	169.8	29.30	29.05	9.2	35,759	0.03%	大買/大賣/
2021/09/13	225.1	29.67	195	29.03	28.90	30.1	35,654	0.08%	大買/大賣/
2021/09/10	149	29.79	138	29.86	29.85	11	35,997	0.03%	大買/大賣/
2021/09/09	185.2	29.95	194	29.67	30.10	-8.8	36,385	-0.02%	大買/大賣/
2021/09/08	284	28.60	321	28.50	28.30	-37	36,618	-0.10%	大買/大賣/
2021/09/07	216.1	29.00	209	28.80	28.50	7.1	36,439	0.02%	大買/大賣/
2021/09/06	213	30.29	204.1	29.78	29.90	9	36,113	0.02%	大買/大賣/
2021/09/03	169.7	30.19	281	30.34	30.65	-111.3	35,579	-0.31%	大買/大賣/鉅額交易
2021/09/02	156.1	29.88	103	29.66	28.95	53.1	35,229	0.15%	大買/大賣/
2021/09/01	105.1	30.18	108	30.20	30.50	-3	34,963	-0.01%	大買/大賣/
2021/08/31	85	29.93	92.3	29.63	30.45	-7.3	34,532	-0.02%
2021/08/30	118	29.14	120	29.09	29.15	-2	34,421	-0.01%	大買/大賣/
2021/08/27	301.4	29.60	355	29.36	28.65	-53.6	34,102	-0.16%	大買/大賣/
2021/08/26	94.2	29.00	89.2	29.00	29.30	4.9	33,124	0.01%
2021/08/25	299	28.71	261	28.45	28.55	38	32,777	0.12%	大買/大賣/
2021/08/24	491	28.44	406.5	27.92	27.95	84.5	32,487	0.26%	大買/大賣/
2021/08/23	264.1	27.38	264.1	27.94	28.60	0	32,099	0.00%	大買/大賣/
2021/08/20	68	25.97	154	26.07	26.50	-86	31,797	-0.27%	大賣/
2021/08/19	212.1	26.39	268	26.26	25.50	-55.9	31,611	-0.18%	大買/大賣/
2021/08/18	284.5	25.53	206.5	25.07	26.90	78	31,672	0.25%	大買/大賣/
2021/08/17	151.4	26.16	193.3	26.12	25.05	-41.9	31,361	-0.13%	大買/大賣/
2021/08/16	97.1	25.64	272.7	25.67	25.85	-175.6	30,920	-0.57%	大賣/鉅額交易
2021/08/13	144.4	27.73	134	27.50	26.85	10.4	30,425	0.03%	大買/大賣/
2021/08/12	300.1	28.17	296	27.68	28.05	4.1	29,558	0.01%	大買/大賣/
2021/08/11	159.4	28.23	270.3	28.07	27.40	-110.9	29,119	-0.38%	大買/大賣/鉅額交易
2021/08/10	272.8	29.59	266	29.29	29.30	6.8	28,381	0.02%	大買/大賣/
2021/08/09	609	30.59	360.1	30.51	29.85	248.9	27,503	0.90%	大買/大賣/鉅額交易
2021/08/06	772.3	30.64	699.7	30.32	29.35	72.6	25,670	0.28%	大買/大賣/
2021/08/05	258	29.56	268.2	29.98	31.15	-10.2	23,188	-0.04%	大買/大賣/
2021/08/04	46	28.20	51	28.14	28.35	-5	22,281	-0.02%
2021/08/03	49.1	27.68	40.4	27.62	28.00	8.6	22,117	0.04%
2021/08/02	65.4	27.58	30	27.60	27.20	35.4	22,141	0.16%
2021/07/30	45	27.09	114	26.82	26.65	-69	21,909	-0.31%	大賣/
2021/07/29	88.1	26.38	53	26.21	26.20	35.1	21,642	0.16%
2021/07/28	65.1	25.87	77	25.84	26.20	-11.9	21,511	-0.06%
2021/07/27	49.3	28.11	309.5	27.57	27.05	-260.2	21,360	-1.22%	大賣/鉅額交易
2021/07/26	48.2	28.12	81.1	28.24	28.15	-33	21,094	-0.16%
2021/07/23	76.3	27.86	105	27.85	28.10	-28.7	21,018	-0.14%	大賣/
2021/07/22	353.5	28.51	221.1	28.28	27.80	132.4	20,792	0.64%	大買/大賣/鉅額交易
2021/07/21	253.1	27.38	136.5	27.27	27.55	116.6	20,057	0.58%	大買/大賣/鉅額交易
2021/07/20	89.1	26.80	106.1	26.98	26.65	-17	19,848	-0.09%	大賣/
2021/07/19	160.5	26.78	267.1	26.32	27.00	-106.6	19,639	-0.54%	大買/大賣/鉅額交易
2021/07/16	106.1	26.13	117	26.27	26.45	-10.9	19,323	-0.06%	大買/大賣/
2021/07/15	254	25.63	157.1	25.23	26.20	96.9	19,163	0.51%	大買/大賣/
2021/07/14	112.1	26.19	158.1	26.39	25.30	-46	18,720	-0.25%	大買/大賣/
2021/07/13	509.2	28.01	279.2	27.85	27.35	230	18,262	1.26%	大買/大賣/鉅額交易
2021/07/12	200.1	25.58	261.1	25.66	26.40	-61.1	16,717	-0.37%	大買/大賣/
2021/07/09	803.7	23.99	608	24.13	24.00	195.7	15,872	1.23%	大買/大賣/鉅額交易
2021/07/08	6	22.77	111	22.95	23.20	-105	14,274	-0.74%	大賣/鉅額交易
2021/07/07	36	20.97	145.2	20.80	21.10	-109.2	13,999	-0.78%	大賣/鉅額交易
2021/07/06	118	20.77	111.2	20.89	20.40	6.8	13,812	0.05%	大買/大賣/
2021/07/05	91	20.62	277.2	20.40	20.65	-186.2	13,568	-1.37%	大賣/鉅額交易
2021/07/02	52	19.77	104.1	19.83	19.85	-52.1	13,896	-0.37%	大賣/
2021/07/01	25.1	19.33	5	19.54	19.40	20.1	14,443	0.14%
2021/06/30	3	19.38	91	19.49	19.50	-88	14,510	-0.61%
2021/06/29	105	19.30	33	19.30	19.20	72	14,458	0.50%	大買/
2021/06/28	16	19.58	226	19.51	19.65	-210	14,351	-1.46%	大賣/鉅額交易
2021/06/25	12	19.24	114.1	19.37	19.05	-102.1	14,312	-0.71%	大賣/鉅額交易
2021/06/24	28	19.10	223.2	18.94	19.30	-195.2	14,589	-1.34%	大賣/鉅額交易
2021/06/23	89.1	18.62	21	18.78	18.95	68.1	14,571	0.47%
2021/06/22	11.1	18.54	18.5	18.68	18.45	-7.4	14,656	-0.05%
2021/06/21	267.8	18.92	136.5	18.83	18.50	131.3	14,558	0.90%	大買/大賣/鉅額交易
2021/06/18	196.5	19.73	118	19.80	19.45	78.5	14,066	0.56%	大買/大賣/
2021/06/17	91	19.97	283	19.86	20.80	-192	13,399	-1.43%	大賣/鉅額交易
2021/06/16	64.2	19.07	64	18.99	19.00	0.2	12,572	0.00%
2021/06/15	41	18.95	59	18.96	18.90	-18	12,434	-0.14%
2021/06/11	135	18.50	16	18.79	18.85	119	12,411	0.96%	大買/鉅額交易
2021/06/10	127	18.89	153	18.85	18.80	-26	12,326	-0.21%	大買/大賣/
2021/06/09	81	18.66	211.1	18.59	18.80	-130.1	11,896	-1.09%	大賣/鉅額交易
2021/06/08	119	18.11	50.5	18.13	18.40	68.5	11,693	0.59%	大買/
2021/06/07	159.3	18.27	142	18.05	17.70	17.3	11,709	0.15%	大買/大賣/
2021/06/04	50	18.09	10	18.05	18.05	40	11,394	0.35%
2021/06/03	33	17.98	29	18.07	18.00	4	11,377	0.04%
2021/06/02	19	17.79	117	18.00	17.80	-98	11,354	-0.86%	大賣/
2021/06/01	89	17.90	71	18.01	17.85	18	11,327	0.16%
2021/05/31	107	17.52	72	17.42	17.40	35	11,239	0.31%	大買/
2021/05/28	58	17.48	79.3	17.50	17.50	-21.3	11,235	-0.19%
2021/05/27	7	17.00	6	16.95	17.05	1	11,157	0.01%
2021/05/26	59	17.15	23	17.32	16.85	36	11,189	0.32%
2021/05/25	26	16.59	11	16.61	16.60	15	10,914	0.14%
2021/05/24	5	16.47	43	15.98	16.25	-38	10,951	-0.35%
2021/05/21	58.1	15.67	26	15.69	15.60	32.1	10,934	0.29%
2021/05/20	48.7	15.65	32.6	15.59	15.35	16.1	11,253	0.14%
2021/05/19	35	15.80	66.4	15.70	16.05	-31.4	11,316	-0.28%
2021/05/18	33	14.80	10	14.23	14.90	23	11,332	0.20%
2021/05/17	26.1	13.94	114	13.70	13.55	-87.9	11,593	-0.76%	大賣/
2021/05/14	66.1	15.70	36	15.39	15.05	30.1	11,474	0.26%
2021/05/13	88.1	15.07	68	15.56	15.30	20.1	11,425	0.18%
2021/05/12	174.3	17.31	271	17.07	16.35	-96.8	11,225	-0.86%	大買/大賣/
2021/05/11	84	18.25	177	18.25	18.15	-93	11,028	-0.84%	大賣/
2021/05/10	220	18.82	310	18.97	19.20	-90	10,942	-0.82%	大買/大賣/
2021/05/07	150	18.17	151.1	18.42	18.50	-1.1	10,759	-0.01%	大買/大賣/
2021/05/06	48.2	17.00	71	17.33	16.85	-22.9	10,719	-0.21%
2021/05/05	31.1	17.59	19	17.67	17.20	12.1	10,680	0.11%
2021/05/04	101.1	17.84	67	17.50	17.70	34.1	10,660	0.32%	大買/
2021/05/03	53.1	18.48	18	18.56	18.35	35.1	10,488	0.33%
2021/04/29	158.3	19.05	39	19.12	18.85	119.3	10,435	1.14%	大買/鉅額交易
2021/04/28	49	19.28	16	19.41	19.60	33	10,339	0.32%
2021/04/27	31	19.19	157	19.15	19.05	-126	10,446	-1.21%	大賣/鉅額交易
2021/04/26	195	19.43	46	19.53	19.50	149	10,486	1.42%	大買/鉅額交易
2021/04/23	17	18.52	27	18.78	18.95	-10	10,331	-0.10%
2021/04/22	142.2	18.80	158	18.62	18.10	-15.8	10,438	-0.15%	大買/大賣/
2021/04/21	85	19.17	181	19.16	19.00	-96	11,121	-0.86%	大賣/
2021/04/20	204	18.99	157	18.90	19.05	47	11,229	0.42%	大買/大賣/
2021/04/19	170	19.03	79	18.96	18.85	91	11,325	0.80%	大買/
2021/04/16	23	18.42	42	18.37	18.65	-19	11,180	-0.17%
2021/04/15	4	17.95	8	17.94	18.05	-4	11,092	-0.04%
2021/04/14	104	17.67	63	17.36	17.60	41	11,089	0.37%	大買/
2021/04/13	63	18.70	47	18.53	18.15	16	11,094	0.14%
2021/04/12	23	18.57	30	18.62	18.45	-7	11,003	-0.06%
2021/04/09	60	18.23	49	18.22	18.20	11	10,957	0.10%
2021/04/08	416.1	18.76	390.1	18.64	18.90	26	10,753	0.24%	大買/大賣/
2021/04/07	142	18.04	220	18.11	18.45	-78	9,992	-0.78%	大買/大賣/
2021/04/06	66	16.73	28	16.33	16.80	38	9,169	0.41%
2021/04/01	0	0.00	6	16.03	16.10	-6	9,004	-0.07%
2021/03/31	31	16.11	16	16.13	16.05	15	9,079	0.17%
2021/03/30	47	16.12	48	16.11	16.15	-1	9,048	-0.01%
2021/03/29	213	16.97	102.2	16.84	16.50	110.8	8,930	1.24%	大買/大賣/鉅額交易
2021/03/26	37	16.42	19	16.32	16.45	18	8,460	0.21%
2021/03/25	35.1	16.47	55	16.34	16.15	-19.9	8,444	-0.24%
2021/03/24	21	16.33	64	16.27	16.10	-43	8,306	-0.52%
2021/03/23	87	15.93	41	16.10	15.85	46	8,273	0.56%
2021/03/22	15	16.48	13.1	16.50	16.40	1.9	8,191	0.02%
2021/03/19	60	15.96	25	16.09	16.25	35	8,094	0.43%
2021/03/18	25.3	16.25	15	16.27	16.25	10.3	8,125	0.13%
2021/03/17	14	16.03	9	15.99	16.00	5	8,179	0.06%
2021/03/16	6	15.75	11	15.84	15.85	-5	8,235	-0.06%
2021/03/15	4	15.85	13	15.89	15.85	-9	8,432	-0.11%
2021/03/12	68	15.51	18	15.52	15.70	50	8,564	0.58%
2021/03/11	3	15.48	4	15.45	15.45	-1	8,905	-0.01%
2021/03/10	0	15.10	9	15.26	15.10	-9	9,136	-0.10%
2021/03/09	30	14.88	1	14.70	14.85	29	9,208	0.31%
2021/03/08	187	15.00	5	15.06	15.15	182	9,490	1.92%	大買/鉅額交易
2021/03/05	12	15.20	3	15.12	15.10	9	9,625	0.09%
2021/03/04	11	15.49	272	15.48	15.40	-261	9,804	-2.66%	大賣/鉅額交易
2021/03/03	16	15.78	13	15.74	15.70	3	9,899	0.03%
2021/03/02	19	15.88	24	16.10	15.75	-5	9,876	-0.05%
2021/02/26	20	15.99	37	16.01	16.05	-17	9,941	-0.17%
2021/02/25	30	15.94	11	15.92	15.80	19	10,284	0.18%
2021/02/24	29.2	15.96	35	16.33	15.75	-5.8	10,344	-0.06%
2021/02/23	48	15.98	17	16.07	16.10	31	10,691	0.29%
2021/02/22	140	16.20	119	16.15	16.10	21	10,581	0.20%	大買/大賣/
2021/02/19	32	15.69	47	15.47	15.60	-15	10,255	-0.15%
2021/02/18	8	15.20	26	15.08	15.30	-18	10,124	-0.18%
2021/02/17	81	15.06	83	15.02	15.30	-2	9,965	-0.02%
2021/02/05	8	13.95	33	14.00	13.95	-25	9,622	-0.26%
2021/02/04	6	14.08	7	13.99	13.85	-1	9,606	-0.01%
2021/02/03	2	14.08	1	13.90	13.90	1	9,550	0.01%
2021/02/02	13	13.77	2	13.85	13.80	11	9,551	0.12%
2021/02/01	87	13.46	35	13.45	13.55	52	9,597	0.54%
2021/01/29	584	13.84	3	14.03	13.80	581	9,543	6.09%	大買/鉅額交易
2021/01/28	47	14.37	36	14.39	14.25	11	9,444	0.12%
2021/01/27	21	13.90	13	13.91	13.90	8	9,261	0.09%
2021/01/26	26	14.02	5	13.93	14.00	21	9,212	0.23%
2021/01/25	24	14.19	0	0.00	14.25	24	9,146	0.26%
2021/01/22	10	14.53	16	14.58	14.50	-6	9,103	-0.07%
2021/01/21	23	14.77	31	14.82	14.35	-8	9,046	-0.09%
2021/01/20	79	14.83	37	14.92	14.35	42	8,951	0.47%
2021/01/19	45	14.75	29	15.04	15.10	16	8,694	0.18%
2021/01/18	20	14.38	69	14.51	14.50	-49	8,591	-0.57%
2021/01/15	79	15.34	66	15.37	15.00	13	8,613	0.15%
2021/01/14	314	16.21	239.8	16.06	16.00	74.2	8,441	0.88%	大買/大賣/
2021/01/13	38.8	15.14	614	15.13	15.55	-575.2	7,538	-7.63%	大賣/鉅額交易
2021/01/12	182	15.06	173	14.87	14.50	9	7,235	0.12%	大買/大賣/
2021/01/11	32	14.64	63.1	14.69	14.80	-31.1	6,975	-0.45%
2021/01/08	15	14.39	4	14.44	14.25	11	6,834	0.16%
2021/01/07	5	14.50	0	0.00	14.55	5	6,790	0.07%
2021/01/06	195	14.52	159	14.20	14.10	36	6,719	0.54%	大買/大賣/
2021/01/05	47	14.63	11	14.53	14.90	36	6,538	0.55%
2021/01/04	27	14.63	41	14.49	14.55	-14	6,416	-0.22%
2020/12/31	3	14.15	19	14.21	14.25	-16	6,307	-0.25%
2020/12/30	4	14.05	3	14.07	14.05	1	6,261	0.02%
2020/12/29	27	14.28	31	14.22	14.10	-4	6,232	-0.06%
2020/12/28	23	14.34	3	14.30	14.35	20	6,224	0.32%
2020/12/25	18	14.20	30.3	14.25	14.20	-12.3	6,165	-0.20%
2020/12/24	56.1	13.96	11.7	13.91	13.95	44.4	6,046	0.73%
2020/12/23	0	0.00	6	13.72	13.80	-6	6,018	-0.10%
2020/12/22	16	13.78	20	13.99	13.50	-4	6,020	-0.07%
2020/12/21	42	13.49	23	13.75	13.65	19	6,003	0.32%
2020/12/18	54.1	13.99	72	13.91	13.80	-17.9	5,951	-0.30%
2020/12/17	57	14.15	60	14.17	14.15	-3	5,882	-0.05%
2020/12/16	71	14.12	68	14.09	14.10	3	5,860	0.05%
2020/12/15	105	14.30	128	14.15	14.00	-23	5,830	-0.39%	大買/大賣/
2020/12/14	91	14.39	134	14.43	14.35	-43	5,774	-0.74%	大賣/
2020/12/11	117	14.14	191	14.04	13.85	-74	5,674	-1.30%	大買/大賣/
2020/12/10	139	14.57	235	14.49	14.40	-96	5,542	-1.73%	大買/大賣/
2020/12/09	96	14.64	101	14.83	14.95	-5	5,392	-0.09%	大賣/
2020/12/08	61	14.51	65	14.60	14.40	-4	5,187	-0.08%
2020/12/07	88	14.44	210	14.44	14.55	-122	5,049	-2.42%	大賣/鉅額交易
2020/12/04	85	13.58	102	13.65	13.70	-17	4,674	-0.36%	大賣/
2020/12/03	36	13.18	31	13.15	13.10	5	4,405	0.11%
2020/12/02	81	13.27	111	13.34	13.35	-30	4,450	-0.67%	大賣/
2020/12/01	23	12.62	63	12.75	13.00	-40	4,151	-0.96%
2020/11/30	77	12.70	24	12.69	12.65	53	4,000	1.32%
2020/11/27	7	12.43	22	12.46	12.55	-15	3,815	-0.39%
2020/11/26	3	12.20	4	12.15	12.15	-1	3,693	-0.03%
2020/11/25	86	12.28	64	12.29	12.15	22	3,660	0.60%
2020/11/24	304	12.39	285	12.20	12.10	19	3,506	0.54%	大買/大賣/
2020/11/23	118	11.85	16	11.92	11.90	102	3,088	3.30%	大買/鉅額交易
2020/11/20	182	11.92	314	12.05	12.05	-132	3,046	-4.33%	大買/大賣/鉅額交易
2020/11/19	100	11.55	11	11.45	11.55	89	2,592	3.43%
2020/11/18	0	0.00	3	11.50	11.35	-3	2,574	-0.12%
2020/11/17	120	11.45	0	0.00	11.30	120	2,555	4.70%	大買/鉅額交易
2020/11/16	235	11.32	10	11.30	11.30	225	2,572	8.75%	大買/鉅額交易
2020/11/13	50	11.20	55	11.25	11.25	-5	2,567	-0.19%
2020/11/12	45	11.19	0	0.00	11.15	45	2,581	1.74%
2020/11/11	5	11.20	8	11.25	11.25	-3	2,600	-0.12%
2020/11/10	0	11.20	0	0.00	11.15	0	2,643	0.00%
2020/11/09	14	11.34	10	11.35	11.20	4	2,800	0.14%
2020/11/04	20	10.85	15	10.85	10.80	5	2,835	0.18%
2020/11/02	35	10.51	0	0.00	10.65	35	2,857	1.22%
2020/10/30	10	10.65	20	10.65	10.65	-10	2,872	-0.35%
2020/10/29	0	0.00	3	10.75	10.85	-3	2,876	-0.10%
2020/10/28	0	0.00	1	11.35	11.00	-1	2,869	-0.03%
2020/10/27	0	0.00	3	11.30	11.30	-3	2,850	-0.11%
2020/10/26	72	11.64	0	0.00	11.55	72	2,838	2.54%
2020/10/23	5	11.80	31	11.22	11.70	-26	2,798	-0.93%
2020/10/22	20	10.99	16	10.91	10.90	4	2,652	0.15%
2020/10/20	0	0.00	3	10.85	10.85	-3	2,549	-0.12%
2020/10/19	1	10.85	3	10.85	10.85	-2	2,580	-0.08%
2020/10/16	1	11.00	1	10.95	10.80	0	2,608	0.00%
2020/10/15	0	0.00	16	11.10	11.05	-16	2,644	-0.61%
2020/10/14	0	0.00	1	10.90	11.00	-1	2,690	-0.04%
2020/10/13	7	10.76	0	0.00	10.85	7	2,761	0.25%
2020/10/07	1	10.85	0	0.00	10.90	1	2,942	0.03%
2020/10/05	9	10.74	3	10.80	10.70	6	3,062	0.20%
2020/09/29	3	10.45	10	10.75	10.40	-7	3,285	-0.21%
2020/09/28	10	10.55	4	10.55	10.55	6	3,508	0.17%
2020/09/25	31	10.38	32	10.20	10.35	-1	4,294	-0.02%
2020/09/24	16	10.54	11	10.54	10.50	5	4,587	0.11%
2020/09/23	1	11.00	10	11.03	11.00	-9	4,604	-0.20%
2020/09/22	2	11.25	0	0.00	11.25	2	4,625	0.04%
2020/09/21	10	11.53	0	0.00	11.40	10	4,627	0.22%
2020/09/18	3	11.65	0	0.00	11.65	3	4,599	0.07%
2020/09/17	1	11.60	10	11.65	11.65	-9	4,592	-0.20%
2020/09/16	4	11.50	7	11.60	11.50	-3	4,604	-0.07%
2020/09/15	4	11.75	6	11.68	11.65	-2	4,626	-0.04%
2020/09/14	0	0.00	2	11.35	11.40	-2	4,688	-0.04%
2020/09/11	4	11.28	0	0.00	11.25	4	4,703	0.09%
2020/09/10	0	0.00	10	11.57	11.55	-10	4,691	-0.21%
2020/09/09	5	11.69	2	11.60	11.70	3	4,688	0.06%
2020/09/08	1	11.75	36	11.87	11.75	-35	4,696	-0.75%
2020/09/07	72	12.16	47	12.05	12.10	25	4,696	0.53%
2020/09/04	0	0.00	3	11.60	11.75	-3	4,943	-0.06%
2020/09/03	5	11.68	0	0.00	11.75	5	5,059	0.10%
2020/09/01	21	11.67	31	11.63	11.75	-10	5,162	-0.19%
2020/08/31	8	11.70	24	11.74	11.60	-16	5,167	-0.31%
2020/08/28	5	11.70	0	0.00	11.75	5	5,166	0.10%
2020/08/26	34	11.92	17	11.79	11.75	17	5,259	0.32%
2020/08/25	18	11.85	29	11.66	11.75	-11	5,244	-0.21%
2020/08/24	3	11.35	0	0.00	11.30	3	5,189	0.06%
2020/08/21	0	0.00	10	11.10	11.25	-10	5,189	-0.19%
2020/08/20	1	10.90	117	10.70	10.80	-116	5,172	-2.24%	大賣/鉅額交易
2020/08/18	124	11.70	10	11.75	11.75	114	5,118	2.23%	大買/鉅額交易
2020/08/17	16	11.72	20	11.73	11.75	-4	5,096	-0.08%
2020/08/14	8	11.70	4	11.73	11.70	4	5,068	0.08%
2020/08/13	43	11.97	43	11.96	11.50	0	5,021	0.00%
2020/08/12	23	11.45	5	11.82	12.00	18	4,842	0.37%
2020/08/11	0	0.00	33	11.14	11.15	-33	4,780	-0.69%
2020/08/10	10	11.20	0	0.00	11.25	10	4,782	0.21%
2020/08/07	0	0.00	2	11.05	11.15	-2	4,774	-0.04%
2020/08/06	16	11.09	1	11.05	11.05	15	4,774	0.31%
2020/08/05	14	11.17	7	11.16	11.15	7	4,767	0.15%
2020/08/04	2	11.00	3	11.05	10.95	-1	4,761	-0.02%
2020/08/03	10	10.80	10	10.85	10.80	0	4,792	0.00%
2020/07/31	6	10.95	0	0.00	10.85	6	4,819	0.12%
2020/07/30	1	10.75	1	10.75	10.90	0	4,879	0.00%
2020/07/29	10	10.60	0	0.00	10.50	10	4,881	0.20%
2020/07/28	0	0.00	3	10.40	10.40	-3	4,862	-0.06%
2020/07/24	1	11.05	0	0.00	10.85	1	4,981	0.02%
2020/07/23	1	11.15	2	11.08	11.15	-1	5,028	-0.02%
2020/07/22	3	11.05	0	0.00	11.10	3	5,033	0.06%
2020/07/21	12	11.09	0	0.00	11.10	12	5,005	0.24%
2020/07/20	1	10.60	8	10.61	10.65	-7	4,984	-0.14%
2020/07/17	5	10.90	0	0.00	10.80	5	4,947	0.10%
2020/07/16	2	11.50	10	11.30	11.15	-8	4,902	-0.16%
2020/07/15	10	11.45	15	11.44	11.40	-5	4,831	-0.10%
2020/07/14	4	11.85	6	11.45	11.50	-2	4,764	-0.04%
2020/07/13	0	0.00	3	11.68	11.70	-3	4,739	-0.06%
2020/07/10	32	11.75	9	11.95	11.60	23	4,711	0.49%
2020/07/09	34	12.31	7	12.45	12.35	27	4,636	0.58%
2020/07/08	33	12.73	38	12.69	12.85	-5	4,513	-0.11%
2020/07/07	37	12.51	39	12.41	12.35	-2	4,321	-0.05%
2020/07/06	321	12.81	224	12.94	12.95	97	4,112	2.36%	大買/大賣/
2020/07/03	102	11.83	32	11.86	11.90	70	3,344	2.09%	大買/
2020/07/02	8	10.74	1	10.70	10.85	7	3,054	0.23%
2020/06/30	0	0.00	2	10.30	10.30	-2	2,952	-0.07%
2020/06/24	0	0.00	12	10.45	10.45	-12	2,957	-0.41%
2020/06/23	26	10.44	0	0.00	10.30	26	2,983	0.87%
2020/06/22	10	10.75	8	10.58	10.50	2	3,044	0.07%
2020/06/19	57	10.68	77	10.68	10.75	-20	3,052	-0.66%
2020/06/18	1	10.45	0	0.00	10.40	1	2,976	0.03%
2020/06/17	4	10.59	2	10.50	10.50	2	2,972	0.07%
2020/06/16	0	10.30	9	10.33	10.40	-9	2,980	-0.30%
2020/06/15	5	10.20	31	10.35	10.20	-26	2,988	-0.87%
2020/06/12	3	10.45	5	10.10	10.25	-2	2,986	-0.07%
2020/06/11	29	10.78	24	10.88	10.50	5	2,959	0.17%
2020/06/10	5	10.65	17	10.09	10.65	-12	2,602	-0.46%
2020/06/09	8	9.97	6	10.03	9.90	2	2,546	0.08%
2020/06/08	4	10.10	2	9.93	9.95	2	2,529	0.08%
2020/06/04	0	0.00	4	9.83	9.79	-4	2,506	-0.16%
2020/06/03	14	9.93	5	9.87	9.84	9	2,562	0.35%
2020/06/02	2	9.75	2	9.92	9.96	0	2,515	0.00%
2020/06/01	0	0.00	2	9.58	9.53	-2	2,497	-0.08%
2020/05/29	0	0.00	5.1	9.37	9.34	-5.1	2,471	-0.21%
2020/05/28	10	9.37	2	9.52	9.33	8	2,518	0.32%
2020/05/27	0	0.00	8	9.43	9.45	-8	2,567	-0.31%
2020/05/26	0	0.00	10	9.40	9.32	-10	2,808	-0.36%
2020/05/22	3	9.45	0	0.00	9.37	3	2,912	0.10%
2020/05/21	0.1	9.61	1	9.61	9.60	-0.9	2,929	-0.03%
2020/05/19	0	0.00	2	9.29	9.36	-2	2,930	-0.07%
2020/05/18	0	0.00	5	9.37	9.23	-5	2,976	-0.17%
2020/05/15	8	9.41	5	9.35	9.41	3	2,992	0.10%
2020/05/14	11	9.70	1	9.69	9.52	10	2,982	0.34%
2020/05/13	0	0.00	6	9.88	9.89	-6	2,965	-0.20%
2020/05/12	8	9.88	0	0.00	9.85	8	2,977	0.27%
2020/05/11	0	0.00	2	10.00	9.98	-2	3,037	-0.07%
2020/05/08	16	10.13	13	10.20	9.97	3	3,030	0.10%
2020/05/07	0	0.00	10	10.00	10.15	-10	2,984	-0.34%
2020/05/06	0	0.00	17	10.01	9.90	-17	2,959	-0.57%
2020/05/04	2	9.84	12	9.85	9.88	-10	2,912	-0.34%
2020/04/30	0	0.00	8	10.04	9.99	-8	2,921	-0.27%
2020/04/29	62	10.23	34	10.38	10.00	28	2,938	0.95%
2020/04/28	14	10.10	10	10.20	10.30	4	2,866	0.14%
2020/04/27	0	0.00	4	9.45	9.68	-4	2,937	-0.14%
2020/04/24	3	9.34	4	9.37	9.27	-1	3,025	-0.03%
2020/04/23	0	0.00	10	9.40	9.42	-10	3,380	-0.30%
2020/04/22	10	9.11	0	0.00	9.16	10	3,786	0.26%
2020/04/21	2	9.11	0	0.00	8.81	2	3,831	0.05%
2020/04/20	4	9.27	0	0.00	9.21	4	3,823	0.10%
2020/04/17	2	9.51	15	9.78	9.30	-13	3,958	-0.33%
2020/04/16	15	9.33	2	9.23	9.50	13	3,932	0.33%
2020/04/15	14	9.18	0	0.00	9.18	14	3,957	0.35%
2020/04/14	5	9.00	0	0.00	9.12	5	3,972	0.13%
2020/04/13	0	8.92	0	0.00	8.91	0	3,985	0.00%
2020/04/10	3	8.85	0	0.00	8.88	3	3,999	0.08%
2020/04/09	0	0.00	1	8.86	8.88	-1	4,034	-0.02%
2020/04/08	2	8.75	0	0.00	8.87	2	4,071	0.05%
2020/04/07	2	8.73	3	8.67	8.61	-1	4,069	-0.02%
2020/04/06	2	8.37	5	8.21	8.35	-3	4,078	-0.07%
2020/04/01	7	8.37	30	8.26	8.26	-23	4,148	-0.55%
2020/03/31	1	8.25	5	8.21	8.24	-4	4,273	-0.09%
2020/03/30	0	8.39	2	8.00	8.29	-2	4,335	-0.05%
2020/03/27	7	8.28	8	8.38	8.10	-1	4,668	-0.02%
2020/03/26	35	8.19	0	0.00	8.21	35	4,916	0.71%
2020/03/25	1	7.74	1	7.62	7.74	0	4,873	0.00%
2020/03/24	2	7.24	0	0.00	7.23	2	4,820	0.04%
2020/03/23	0	0.00	1	7.10	6.97	-1	4,809	-0.02%
2020/03/20	2	7.23	0	0.00	7.43	2	4,804	0.04%
2020/03/19	1	7.03	0	0.00	7.03	1	4,772	0.02%
2020/03/18	1	7.96	0	0.00	7.81	1	4,726	0.02%
2020/03/17	2	8.10	0	0.00	8.06	2	4,705	0.04%
2020/03/13	13	9.05	11	9.16	9.54	2	4,623	0.04%
2020/03/12	0	0.00	3	10.16	10.05	-3	4,539	-0.07%
2020/03/11	3	11.03	3	10.90	10.55	0	4,457	0.00%
2020/03/10	11	10.69	15	10.45	11.00	-4	4,421	-0.09%
2020/03/09	11	11.10	8	10.70	10.60	3	4,368	0.07%
2020/03/06	0	0.00	5	10.95	10.80	-5	4,293	-0.12%
2020/03/05	7	11.19	6	11.18	11.05	1	4,266	0.02%
2020/03/04	6	10.91	124	10.76	11.15	-118	4,221	-2.80%	大賣/鉅額交易
2020/03/03	15	11.17	6	11.20	10.75	9	4,161	0.22%
2020/03/02	24	10.70	20	10.82	10.95	4	4,096	0.10%
2020/02/27	81	10.95	90	11.03	10.70	-9	4,033	-0.22%
2020/02/26	4	10.60	6	10.53	10.65	-2	3,782	-0.05%
2020/02/25	15	10.47	23	10.35	10.35	-8	3,712	-0.22%
2020/02/21	2	10.45	0	0.00	10.40	2	3,617	0.06%
2020/02/20	2	10.55	0	0.00	10.55	2	3,609	0.06%
2020/02/19	3	10.65	2	10.65	10.55	1	3,600	0.03%
2020/02/18	2	10.20	0	0.00	10.40	2	3,545	0.06%
2020/02/17	5	10.35	1	10.30	10.25	4	3,519	0.11%
2020/02/14	11	10.45	0	0.00	10.45	11	3,504	0.31%
2020/02/13	1	10.55	15	10.50	10.45	-14	3,496	-0.40%
2020/02/12	15	10.58	0	0.00	10.55	15	3,507	0.43%
2020/02/11	4	10.15	0	0.00	10.15	4	3,418	0.12%
2020/02/10	0	0.00	1	10.15	10.15	-1	3,408	-0.03%
2020/02/07	0	0.00	5	10.45	10.20	-5	3,403	-0.15%
2020/02/06	5	10.45	7	10.41	10.45	-2	3,388	-0.06%
2020/02/05	0	0.00	13	10.35	10.20	-13	3,372	-0.39%
2020/02/04	0	10.50	2	10.25	10.40	-2	3,342	-0.06%
2020/02/03	8	10.24	11	10.29	10.20	-3	3,319	-0.09%
2020/01/31	14	10.99	12	10.92	10.90	2	3,262	0.06%
2020/01/30	15	10.87	11	10.92	10.90	4	3,201	0.12%
2020/01/20	45	11.56	19	11.50	11.50	26	3,057	0.85%
2020/01/17	273	11.63	413	11.45	11.40	-140	2,938	-4.76%	大買/大賣/鉅額交易
2020/01/16	331	11.45	146	11.49	11.75	185	2,603	7.11%	大買/大賣/鉅額交易
2020/01/15	8	10.67	8	10.51	10.70	0	2,178	0.00%
2020/01/14	3	10.35	1	10.35	10.30	2	2,113	0.09%
2020/01/13	1	10.45	0	0.00	10.40	1	2,083	0.05%
2020/01/10	0	0.00	3	10.05	10.05	-3	1,955	-0.15%
2020/01/09	5	10.29	2	10.18	10.25	3	1,945	0.15%
2020/01/08	0	0.00	2	10.05	9.96	-2	1,907	-0.10%
2020/01/07	5	10.00	3	9.99	9.96	2	1,882	0.11%
2020/01/06	1	10.25	7	10.21	10.15	-6	1,842	-0.33%
2020/01/03	13	10.38	15	10.28	10.35	-2	1,818	-0.11%
2020/01/02	23	10.56	6	10.64	10.55	17	1,773	0.96%
2019/12/31	10	10.48	1	10.45	10.40	9	1,713	0.53%
2019/12/30	22	10.82	21	10.50	10.45	1	1,695	0.06%
2019/12/27	0	0.00	45	10.59	10.65	-45	1,638	-2.75%
2019/12/26	90	10.87	50	10.88	10.85	40	1,553	2.57%
2019/12/25	6	10.58	51	10.65	10.55	-45	1,408	-3.20%
2019/12/24	318	10.50	265	10.47	10.70	53	1,332	3.98%	大買/大賣/
2019/12/23	31	10.36	47	10.38	10.40	-16	984	-1.63%
2019/12/20	5	9.33	20	9.30	9.48	-15	687	-2.18%
2019/12/19	0	0.00	4	9.16	9.13	-4	663	-0.60%
2019/12/18	0	0.00	20	9.25	9.21	-20	689	-2.90%
2019/12/17	20	9.21	0	0.00	9.22	20	687	2.91%
2019/12/16	0	0.00	5	9.01	9.04	-5	679	-0.74%
2019/12/12	0	0.00	5	9.29	9.10	-5	661	-0.76%
2019/12/11	0	0.00	7	9.05	9.18	-7	650	-1.08%
2019/12/10	0	0.00	5	9.03	9.02	-5	637	-0.78%
2019/12/09	0	0.00	10	8.97	8.96	-10	641	-1.56%
2019/12/06	5	8.94	0	0.00	8.84	5	644	0.78%
2019/12/02	6	8.76	0	0.00	8.74	6	797	0.75%
2019/11/29	1	8.85	0	0.00	8.87	1	804	0.12%
2019/11/28	2	8.96	0	0.00	8.99	2	808	0.25%
2019/11/27	3	9.00	10	8.98	8.98	-7	813	-0.86%
2019/11/26	3	8.89	0	0.00	8.94	3	823	0.36%
2019/11/20	0	0.00	10	8.82	8.85	-10	815	-1.23%
2019/11/19	1	8.80	0	0.00	8.81	1	818	0.12%
2019/11/14	12	8.62	0	0.00	8.62	12	826	1.45%
2019/11/13	11	8.72	2	8.73	8.70	9	822	1.09%
2019/11/12	5	8.74	0	0.00	8.77	5	821	0.61%
2019/11/11	14	8.83	0	0.00	8.78	14	816	1.71%
2019/11/08	0	0.00	2	9.28	9.27	-2	786	-0.25%
2019/11/06	5	9.22	0	0.00	9.22	5	810	0.62%
2019/11/01	0	0.00	6	9.23	9.24	-6	803	-0.75%
2019/10/29	0	0.00	11	9.45	9.33	-11	813	-1.35%
2019/10/28	3	9.40	0	0.00	9.39	3	822	0.36%
2019/10/25	13	9.54	0	0.00	9.51	13	839	1.55%
2019/10/24	14	9.67	5	9.72	9.66	9	850	1.06%
2019/10/23	5	9.48	0	0.00	9.45	5	819	0.61%
2019/10/22	0	0.00	1	9.50	9.45	-1	816	-0.12%
2019/10/21	0	0.00	2	9.49	9.47	-2	822	-0.24%
2019/10/18	4	9.63	0	0.00	9.50	4	833	0.48%
2019/10/17	1	9.52	17	9.54	9.52	-16	821	-1.95%
2019/10/16	2	9.43	5	9.48	9.42	-3	813	-0.37%
2019/10/15	0	0.00	15	9.39	9.40	-15	811	-1.85%
2019/10/14	0	0.00	3	9.21	9.19	-3	810	-0.37%
2019/10/07	5	9.19	5	9.25	9.19	0	850	0.00%
2019/10/04	0	0.00	1	9.23	9.15	-1	853	-0.12%
2019/10/03	1	9.12	0	0.00	9.21	1	857	0.12%
2019/10/01	1	9.29	0	0.00	9.28	1	862	0.12%
2019/09/27	1	9.20	0	0.00	9.20	1	867	0.12%
2019/09/26	0	0.00	1	9.36	9.41	-1	865	-0.12%
2019/09/24	0	0.00	3	9.46	9.44	-3	860	-0.35%
2019/09/23	5	9.61	5	9.42	9.64	0	836	0.00%
2019/09/19	1	9.30	0	0.00	9.39	1	804	0.12%
2019/09/18	0	0.00	4	9.20	9.20	-4	793	-0.50%
2019/09/12	0	0.00	13	9.23	9.23	-13	791	-1.64%
2019/09/11	10	9.32	0	0.00	9.24	10	793	1.26%
2019/09/10	0	0.00	1	9.37	9.29	-1	790	-0.13%
2019/09/09	3	9.70	38	9.46	9.44	-35	782	-4.47%
2019/09/06	1	9.68	7	9.73	9.68	-6	761	-0.79%
2019/09/05	34	9.65	91	9.70	9.55	-57	736	-7.74%
2019/09/04	82	9.32	0	0.00	9.34	82	666	12.31%
2019/09/03	0	0.00	1	9.06	8.96	-1	623	-0.16%
2019/09/02	0	0.00	5	8.94	8.98	-5	616	-0.81%
2019/08/30	0	0.00	3	8.84	8.82	-3	606	-0.49%
2019/08/29	5	8.80	5	8.80	8.80	0	599	0.00%
2019/08/26	0	8.70	0	0.00	8.74	0	585	0.00%
2019/08/22	0	0.00	16	8.91	8.85	-16	585	-2.73%
2019/08/21	0	0.00	1	8.86	8.91	-1	579	-0.17%
2019/08/20	0	8.80	0	0.00	8.79	0	576	0.00%
2019/08/19	0	0.00	3	8.90	8.80	-3	571	-0.52%
2019/08/15	25	8.79	0	0.00	8.77	25	566	4.41%
2019/08/13	2	8.90	1	8.98	8.87	1	592	0.17%
2019/08/12	0	0.00	1	9.08	9.05	-1	587	-0.17%
2019/08/08	10	8.79	10	8.94	9.00	0	582	0.00%
2019/08/07	10	8.67	0	0.00	8.63	10	562	1.78%
2019/08/06	1	8.68	0	0.00	8.72	1	562	0.18%
2019/08/02	1	8.77	1	8.54	8.60	0	564	0.00%
2019/07/31	0	8.93	0	0.00	8.91	0	550	0.00%
2019/07/30	11	9.12	6	9.00	8.98	5	550	0.91%
2019/07/29	26.1	9.22	9	9.27	9.19	17.1	541	3.15%
2019/07/26	0	0.00	9	9.06	9.11	-9	521	-1.73%
2019/07/24	15	8.81	2	8.95	8.81	13	499	2.60%
2019/07/23	0	0.00	9	8.98	8.88	-9	506	-1.78%
2019/07/22	6	8.96	6	8.93	8.90	0	505	0.00%
2019/07/17	0	0.00	10	8.79	8.83	-10	536	-1.86%
2019/07/15	10	8.90	13	8.86	8.91	-3	630	-0.48%
2019/07/12	2	8.43	7	8.46	8.62	-5	604	-0.83%
2019/07/10	13	8.31	10	8.31	8.36	3	605	0.50%
2019/07/09	11	8.43	0	0.00	8.40	11	603	1.82%
2019/07/05	2	8.46	9	8.49	8.48	-7	592	-1.18%
2019/07/04	11	8.48	1	8.46	8.46	10	597	1.67%
2019/07/03	1	8.43	0	0.00	8.45	1	600	0.17%
2019/07/01	7	8.38	0	0.00	8.36	7	607	1.15%
2019/06/28	3	8.40	0	0.00	8.36	3	607	0.49%
2019/06/27	14	8.36	1	8.36	8.37	13	618	2.10%
2019/06/26	0	8.31	0	0.00	8.36	0	626	0.00%
2019/06/25	2	8.37	0	0.00	8.32	2	636	0.31%
2019/06/24	0	8.41	0	0.00	8.41	0	639	0.00%
2019/06/21	4	8.56	0	0.00	8.47	4	642	0.62%
2019/06/20	0	8.54	6	8.53	8.53	-6	647	-0.93%
2019/06/17	1	8.35	0	0.00	8.33	1	692	0.14%
2019/06/14	5	8.36	0	0.00	8.40	5	692	0.72%
2019/06/11	6	8.43	0	0.00	8.43	6	717	0.84%
2019/06/10	10	8.43	0	0.00	8.35	10	720	1.39%
2019/06/06	6	8.42	0	0.00	8.38	6	725	0.83%
2019/05/31	0	8.50	0	0.00	8.50	0	786	0.00%
2019/05/29	2	8.40	0	0.00	8.44	2	794	0.25%
2019/05/23	2	8.33	5	8.27	8.28	-3	851	-0.35%
2019/05/22	3	8.40	0	0.00	8.40	3	859	0.35%
2019/05/21	9	8.29	0	0.00	8.37	9	870	1.03%
2019/05/20	10	8.33	4	8.31	8.25	6	870	0.69%
2019/05/17	4	8.73	0	0.00	8.66	4	884	0.45%
2019/05/16	2	8.80	0	0.00	8.79	2	976	0.20%
2019/05/14	0	0.00	13	8.92	8.94	-13	1,040	-1.25%
2019/05/13	6	8.94	0	0.00	8.85	6	1,041	0.58%
2019/05/10	5	9.20	0	0.00	9.10	5	1,039	0.48%
2019/05/08	0	0.00	10	9.47	9.55	-10	1,032	-0.97%
2019/05/07	0	0.00	1	9.44	9.45	-1	1,032	-0.10%
2019/05/06	15	9.47	10	9.44	9.44	5	1,032	0.48%
2019/05/03	11	9.69	0	0.00	9.65	11	1,030	1.07%
2019/04/29	15	9.62	0	0.00	9.65	15	1,033	1.45%
2019/04/26	11	9.83	0	0.00	9.77	11	1,021	1.08%
2019/04/25	2	9.97	2	9.99	9.97	0	1,011	0.00%
2019/04/24	2	10.05	0	0.00	9.94	2	1,007	0.20%
2019/04/23	23	10.08	12	10.13	10.10	11	988	1.11%
2019/04/22	43	10.18	50	10.17	10.25	-7	962	-0.73%
2019/04/19	0	0.00	2	9.61	9.85	-2	863	-0.23%
2019/04/15	1	9.64	5	9.71	9.67	-4	825	-0.48%
2019/04/12	8	9.64	0	0.00	9.61	8	823	0.97%
2019/04/11	7	9.77	0	0.00	9.79	7	816	0.86%
2019/04/10	1	9.82	0	0.00	9.85	1	821	0.12%
2019/04/09	1	9.82	2	9.85	9.87	-1	811	-0.12%
2019/04/08	0	0.00	5	9.75	9.78	-5	802	-0.62%
2019/04/03	0	0.00	20	9.63	9.63	-20	790	-2.53%
2019/04/01	18	9.54	0	0.00	9.51	18	776	2.32%
2019/03/29	5	9.60	2	9.63	9.59	3	761	0.39%
2019/03/28	20	9.71	1	9.70	9.70	19	752	2.52%
2019/03/27	0	9.87	0	0.00	9.90	0	742	0.00%
2019/03/26	16	9.90	0	0.00	9.91	16	737	2.17%
2019/03/25	15	9.92	0	0.00	9.89	15	736	2.04%
2019/03/22	0	10.05	6	10.24	10.05	-6	725	-0.83%
2019/03/20	5	10.10	11	10.11	10.10	-6	701	-0.85%
2019/03/18	5	9.92	0	0.00	9.94	5	665	0.75%
2019/03/15	19	9.85	0	0.00	9.85	19	660	2.88%
2019/03/14	5	10.10	0	0.00	10.10	5	647	0.77%
2019/03/13	0	10.00	0	0.00	10.10	0	651	0.00%
2019/03/12	0	0.00	1	10.15	10.05	-1	649	-0.15%
2019/03/11	5	10.00	1	10.05	10.00	4	653	0.61%
2019/03/08	0	10.90	0	0.00	10.05	0	661	0.00%
2019/03/06	1	10.25	9	10.35	10.30	-8	731	-1.09%
2019/03/05	0	0.00	5	10.10	10.05	-5	704	-0.71%
2019/03/04	0	0.00	4	10.15	10.10	-4	704	-0.57%
2019/02/27	10	10.05	6	10.05	10.10	4	700	0.57%
2019/02/26	1	10.05	0	0.00	10.10	1	697	0.14%
2019/02/25	27	10.22	5	10.22	10.20	22	689	3.19%
2019/02/22	38	10.27	0	0.00	10.30	38	678	5.60%
2019/02/20	1	10.20	0	0.00	10.30	1	633	0.16%
2019/02/18	0	10.20	5	10.15	10.20	-5	611	-0.82%
2019/02/15	9	10.44	3	10.22	10.45	6	582	1.03%
2019/02/14	6	9.88	6	9.89	9.87	0	490	0.00%
2019/02/12	0	0.00	19	9.29	9.30	-19	421	-4.51%
2019/01/29	5	9.13	0	0.00	9.20	5	423	1.18%
2019/01/25	4	9.23	0	0.00	9.23	4	429	0.93%
2019/01/24	4	9.23	0	0.00	9.23	4	431	0.93%
2019/01/23	0	9.20	0	0.00	9.18	0	429	0.00%
2019/01/22	11	9.13	0	0.00	9.13	11	426	2.58%
2019/01/15	0	0.00	2	9.00	8.98	-2	442	-0.45%
2019/01/11	2	9.11	0	0.00	9.14	2	441	0.45%
2019/01/09	0	0.00	2	9.27	9.22	-2	447	-0.45%
2019/01/07	0	0.00	1	8.97	9.01	-1	450	-0.22%
2019/01/04	0	0.00	1	8.84	8.91	-1	461	-0.22%
2019/01/02	0	8.95	0	0.00	9.00	0	503	0.00%
2018/12/28	1	9.00	0	0.00	9.01	1	496	0.20%
2018/12/20	0	0.00	1	8.92	8.95	-1	523	-0.19%
2018/12/12	2	9.48	0	0.00	9.46	2	546	0.37%
2018/12/11	0	0.00	38	9.22	9.23	-38	549	-6.91%
2018/12/07	0	0.00	5	9.37	9.40	-5	618	-0.81%
2018/12/06	0	0.00	15	9.41	9.23	-15	620	-2.42%
2018/12/03	20	9.77	0	0.00	9.73	20	629	3.18%
2018/11/30	44	9.77	3	9.69	9.68	41	610	6.72%
2018/11/29	2	9.72	2	9.22	9.85	0	579	0.00%
2018/11/28	2	8.96	0	0.00	8.96	2	537	0.37%
2018/11/26	1	8.89	0	0.00	8.80	1	530	0.19%
2018/11/19	4	8.76	15	8.79	8.78	-11	540	-2.03%
2018/11/16	4	8.67	8	8.73	8.69	-4	541	-0.74%
2018/11/15	0	0.00	1	8.53	8.53	-1	542	-0.18%
2018/11/14	1	8.50	2	8.50	8.50	-1	551	-0.18%
2018/11/13	0	0.00	2	8.44	8.45	-2	562	-0.36%
2018/11/09	2	8.88	0	0.00	8.71	2	572	0.35%
2018/11/02	0	0.00	2	8.78	8.81	-2	616	-0.32%
2018/11/01	2	8.54	0	0.00	8.59	2	622	0.32%
2018/10/31	0	0.00	2	8.26	8.37	-2	624	-0.32%
2018/10/26	2	8.30	0	0.00	8.20	2	618	0.32%
2018/10/25	2	8.48	0	0.00	8.37	2	633	0.32%
2018/10/22	0	0.00	10	9.10	9.05	-10	631	-1.58%
2018/10/19	0	0.00	19	8.97	9.00	-19	639	-2.97%
2018/10/18	2	9.03	1	9.07	9.03	1	640	0.16%
2018/10/16	0	0.00	30	9.00	8.92	-30	640	-4.68%
2018/10/15	0	0.00	5	8.81	8.79	-5	642	-0.78%
2018/10/12	3	8.48	0	0.00	8.68	3	645	0.46%
2018/10/11	8	8.76	0	0.00	8.73	8	646	1.24%
2018/10/09	1	9.70	3	9.90	9.70	-2	620	-0.32%
2018/10/08	1	9.83	6	9.80	9.89	-5	622	-0.80%
2018/10/05	0	0.00	8	9.81	9.75	-8	625	-1.28%
2018/10/04	5	10.05	2	10.15	10.00	3	625	0.48%
2018/10/02	5	10.05	0	0.00	10.10	5	646	0.77%
2018/09/28	0	0.00	1	10.10	10.10	-1	695	-0.14%
2018/09/27	0	0.00	10	10.09	10.15	-10	700	-1.43%
2018/09/26	0	0.00	1	10.05	10.10	-1	704	-0.14%
2018/09/19	0	0.00	1	10.25	10.25	-1	723	-0.14%
2018/09/18	0	0.00	2	10.35	10.25	-2	744	-0.27%
2018/09/17	12	10.54	0	0.00	10.40	12	767	1.56%
2018/09/14	1	10.20	1	10.30	10.45	0	776	0.00%
2018/09/13	12	9.54	101	10.04	10.25	-89	784	-11.34%	大賣/
2018/09/12	0	0.00	5	10.05	9.95	-5	772	-0.65%
2018/09/11	0	0.00	7	9.95	10.05	-7	792	-0.88%
2018/09/10	2	9.95	1	10.00	9.90	1	828	0.12%
2018/09/07	19	10.39	0	0.00	10.30	19	1,023	1.86%
2018/09/03	16	10.61	5	10.75	10.60	11	1,100	1.00%
2018/08/31	11	10.63	5	10.75	10.75	6	1,107	0.54%
2018/08/29	1	10.75	0	0.00	10.75	1	1,187	0.08%
2018/08/28	0	0.00	3	10.80	10.75	-3	1,201	-0.25%
2018/08/24	9	10.57	0	0.00	10.65	9	1,302	0.69%
2018/08/23	5	10.60	0	0.00	10.65	5	1,355	0.37%
2018/08/22	5	10.53	14	10.73	10.65	-9	1,445	-0.62%
2018/08/21	0	0.00	2	10.50	10.55	-2	1,516	-0.13%
2018/08/20	22	10.56	0	0.00	10.50	22	1,529	1.44%
2018/08/17	11	10.72	3	10.90	10.70	8	1,525	0.52%
2018/08/16	16	10.64	12	10.76	10.80	4	1,527	0.26%
2018/08/15	12	10.88	0	0.00	10.75	12	1,522	0.79%
2018/08/14	4	11.05	3	11.10	11.05	1	1,509	0.07%
2018/08/13	5	11.01	0	0.00	11.00	5	1,511	0.33%
2018/08/09	1	11.80	0	0.00	11.65	1	1,509	0.07%
2018/08/08	1	11.75	0	0.00	11.70	1	1,507	0.07%
2018/08/07	0	11.55	0	0.00	11.60	0	1,498	0.00%
2018/08/06	0	11.50	0	0.00	11.50	0	1,546	0.00%
2018/08/03	4	11.48	1	11.50	11.50	3	1,551	0.19%
2018/07/27	7	11.60	3	11.60	11.65	4	1,638	0.24%
2018/07/26	0	0.00	2	11.50	11.45	-2	1,636	-0.12%
2018/07/18	6	11.39	0	0.00	11.45	6	1,660	0.36%
2018/07/17	2	11.30	0	0.00	11.30	2	1,776	0.11%
2018/07/13	6	11.10	0	0.00	11.15	6	1,770	0.34%
2018/07/10	4	10.95	0	0.00	10.90	4	1,762	0.23%
2018/07/06	7	11.12	1	11.20	11.10	6	1,734	0.35%
2018/07/05	50	11.40	20	11.48	11.35	30	1,729	1.73%
2018/06/26	1	12.35	8	12.39	12.35	-7	1,719	-0.41%
2018/06/25	0	0.00	16	12.97	12.75	-16	1,712	-0.93%
2018/06/22	21	13.20	5	13.10	13.00	16	1,726	0.93%
2018/06/21	35	13.27	26	13.24	13.20	9	1,748	0.51%
2018/06/20	5	13.10	42	12.90	12.95	-37	1,734	-2.13%
2018/06/19	13	13.10	4	13.10	13.00	9	1,980	0.45%
2018/06/15	31	13.12	12	13.09	13.20	19	1,956	0.97%
2018/06/14	0	0.00	1	12.65	12.55	-1	1,772	-0.06%
2018/06/13	2	12.78	0	0.00	12.70	2	1,793	0.11%
2018/06/11	11	12.57	10	12.55	12.80	1	1,770	0.06%
2018/06/08	0	0.00	1	12.75	12.75	-1	1,778	-0.06%
2018/06/07	0	0.00	2	12.85	12.80	-2	1,821	-0.11%
2018/06/06	5	12.80	8	12.66	12.70	-3	1,784	-0.17%
2018/06/05	4	12.56	5	12.54	12.50	-1	1,767	-0.06%
2018/06/04	151	12.72	0	0.00	12.60	151	1,765	8.55%	大買/鉅額交易
2018/06/01	3	12.45	3	12.40	12.70	0	1,701	0.00%
2018/05/31	1	12.35	10	12.35	12.35	-9	1,663	-0.54%
2018/05/30	12	12.62	0	0.00	12.75	12	1,619	0.74%
2018/05/29	14	12.29	12	12.22	12.20	2	1,536	0.13%
2018/05/24	3	11.55	13	11.63	11.55	-10	1,557	-0.64%
2018/05/23	8	11.57	0	0.00	11.55	8	1,578	0.51%
2018/05/22	0	0.00	1	11.65	11.60	-1	1,629	-0.06%
2018/05/21	0	0.00	7	11.70	11.70	-7	1,647	-0.42%
2018/05/18	2	11.63	8	11.66	11.55	-6	1,658	-0.36%
2018/05/17	2	11.45	0	0.00	11.50	2	1,691	0.12%
2018/05/16	7	11.64	2	11.60	11.60	5	1,698	0.29%
2018/05/14	11	11.84	0	0.00	11.80	11	1,797	0.61%
2018/05/10	2	12.60	0	0.00	12.55	2	1,794	0.11%
2018/04/27	0	0.00	0.2	12.45	12.45	-0.2	1,984	-0.01%
2018/04/26	0.1	12.45	0	0.00	12.45	0.1	2,075	0.00%
2018/04/25	0.1	12.60	2	12.60	12.50	-1.9	2,102	-0.09%
2018/04/24	0	0.00	5	12.68	12.60	-5	2,230	-0.22%
2018/04/23	8	13.15	50	13.16	13.10	-42	2,250	-1.87%
2018/04/18	2	12.85	1	12.90	12.85	1	2,341	0.04%
2018/04/12	1	13.35	5	13.40	13.40	-4	2,418	-0.17%
2018/04/11	1	13.30	1	13.35	13.30	0	2,452	0.00%
2018/04/10	1	13.15	2	13.20	13.25	-1	2,469	-0.04%
2018/04/03	2	13.18	0	0.00	13.15	2	2,503	0.08%
2018/04/02	0	13.90	0	0.00	13.30	0	2,515	0.00%
2018/03/31	0	0.00	1	13.20	13.25	-1	2,534	-0.04%
2018/03/30	1	13.20	1	13.25	13.20	0	2,739	0.00%
2018/03/28	0	13.45	1	13.35	13.30	-1	2,771	-0.04%
2018/03/27	4	13.49	0	0.00	13.45	4	2,842	0.14%
2018/03/26	1	13.60	1	13.55	13.45	0	2,841	0.00%
2018/03/23	2	13.80	4	13.80	13.75	-2	2,859	-0.07%
2018/03/22	28	14.49	16	14.31	14.15	12	2,840	0.42%
2018/03/21	3	14.00	0	0.00	13.90	3	2,589	0.12%
2018/03/20	1	13.85	0	0.00	13.85	1	2,583	0.04%
2018/03/16	1	13.85	0	0.00	13.85	1	2,560	0.04%
2018/03/14	7	14.23	8	14.12	14.10	-1	2,650	-0.04%
2018/03/13	4	14.20	12	14.02	14.00	-8	2,651	-0.30%
2018/03/12	3	13.83	1	13.80	13.70	2	2,671	0.07%
2018/03/08	1	13.75	1	13.75	13.70	0	2,766	0.00%
2018/03/07	0	0.00	15	13.65	13.50	-15	2,778	-0.54%
2018/03/02	5	13.65	0	0.00	13.65	5	3,056	0.16%
2018/03/01	0	0.00	1	13.60	13.65	-1	3,073	-0.03%
2018/02/27	2	14.05	0	0.00	13.65	2	3,089	0.06%
2018/02/23	3	13.40	6	13.45	13.50	-3	3,051	-0.10%
2018/02/22	3	13.35	3	13.45	13.45	0	3,122	0.00%
2018/02/21	0	13.10	0	0.00	13.10	0	3,172	0.00%
2018/02/12	0	0.00	1	12.75	12.70	-1	3,198	-0.03%
2018/02/09	6	12.36	1	12.40	12.70	5	3,217	0.16%
2018/02/08	1	13.15	1	13.20	13.10	0	3,244	0.00%
2018/02/07	17	13.31	0	0.00	13.15	17	3,252	0.52%
2018/02/06	13	13.74	3	13.92	13.10	10	3,278	0.30%
2018/02/05	2	14.30	6	14.60	14.45	-4	3,244	-0.12%
2018/02/02	2	14.95	2	15.00	14.95	0	3,258	0.00%
2018/02/01	3	15.20	0	0.00	15.15	3	3,337	0.09%
2018/01/31	5	15.35	6	15.26	15.30	-1	3,396	-0.03%
2018/01/30	9	15.53	6	15.56	15.35	3	3,506	0.09%
2018/01/26	1	15.25	0	0.00	15.25	1	3,520	0.03%
2018/01/25	5	15.30	2	15.30	15.30	3	3,688	0.08%
2018/01/24	5	15.25	5	15.20	15.25	0	3,732	0.00%
2018/01/23	4	15.25	47	15.32	15.30	-43	3,791	-1.13%
2018/01/22	11	15.93	2	15.70	15.70	9	3,804	0.24%
2018/01/19	9	15.86	7	15.70	15.75	2	3,801	0.05%
2018/01/18	9	15.87	9	15.84	15.70	0	3,835	0.00%
2018/01/17	32	15.63	11	15.70	15.60	21	3,761	0.56%
2018/01/16	1	15.55	6	15.57	15.60	-5	3,783	-0.13%
2018/01/15	9	15.39	0	0.00	15.55	9	3,830	0.23%
2018/01/12	0	0.00	1	15.30	15.35	-1	3,783	-0.03%
2018/01/11	15	14.87	0	0.00	14.85	15	3,773	0.40%
2018/01/09	1	15.20	1	15.15	15.20	0	3,970	0.00%
2018/01/08	10	15.55	1	15.55	15.40	9	4,060	0.22%
2018/01/05	4	15.51	3	15.50	15.45	1	4,169	0.02%
2018/01/04	0	0.00	2	15.30	15.35	-2	4,447	-0.04%
2018/01/03	6	15.45	2	15.50	15.35	4	4,538	0.09%