台船 (2208)-新光-台南券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.10
漲跌
▼0.20
漲幅
-1.09%
成交量
2,672張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/24	2	18.45	18	18.30	18.30	-16	5,312	-0.30%
2024/04/23	6	18.29	0	0.00	18.30	6	5,410	0.11%
2024/04/22	2.1	18.41	1.3	18.36	18.45	0.8	5,500	0.01%
2024/04/19	5	18.66	1	18.85	18.70	4	5,679	0.07%
2024/04/18	2	18.95	4.1	18.97	19.05	-2.1	6,197	-0.03%
2024/04/17	2	19.00	2	18.90	19.00	0	6,202	0.00%
2024/04/16	2	19.42	20	19.01	18.85	-18	6,218	-0.29%
2024/04/15	8	19.57	1.1	19.59	19.40	7	6,169	0.11%
2024/04/12	6.1	19.05	0	0.00	19.05	6.1	6,116	0.10%
2024/04/11	34	19.23	6	19.10	19.15	28	6,134	0.46%
2024/04/10	16.1	19.67	23	19.76	19.50	-6.9	6,071	-0.11%
2024/04/09	16	19.08	5	19.04	19.05	11	5,805	0.19%
2024/04/08	2	19.05	0	0.00	18.90	2	5,772	0.03%
2024/04/03	0	0.00	3	18.70	18.85	-3	5,764	-0.05%
2024/04/02	1.1	18.76	5	18.75	18.70	-3.9	5,767	-0.07%
2024/04/01	9	18.92	0	18.85	18.90	9	5,790	0.15%
2024/03/28	6	19.27	7	19.04	18.95	-1	5,740	-0.02%
2024/03/27	5	19.18	15.1	19.11	19.10	-10.1	5,696	-0.18%
2024/03/26	17.1	19.10	3	18.80	18.80	14.1	5,614	0.25%
2024/03/25	0.1	19.05	0	0.00	19.10	0.1	5,481	0.00%
2024/03/22	6	19.01	13.8	19.06	19.05	-7.8	5,430	-0.14%
2024/03/21	5	18.80	1.1	18.88	18.90	3.9	5,313	0.07%
2024/03/20	9.5	18.79	18	18.94	18.75	-8.5	5,245	-0.16%
2024/03/19	44.3	19.19	12	19.16	19.25	32.3	5,153	0.63%
2024/03/18	24	18.59	86.1	18.74	18.60	-62.1	4,770	-1.30%
2024/03/15	0	0.00	3.1	17.80	17.75	-3.1	4,490	-0.07%
2024/03/14	0	0.00	2	17.60	17.60	-2	4,455	-0.04%
2024/03/13	1.7	17.80	0	17.90	17.65	1.7	4,453	0.04%
2024/03/12	0.1	17.85	6	17.85	17.75	-5.9	4,430	-0.13%
2024/03/11	0	17.70	12	17.74	17.75	-12	4,398	-0.27%
2024/03/08	25	17.60	10	17.55	17.55	15	4,380	0.34%
2024/03/07	0.2	17.78	69	17.75	17.75	-68.8	4,387	-1.57%
2024/03/06	1.1	17.90	0	0.00	17.90	1.1	4,330	0.03%
2024/03/05	0.1	18.07	10	17.95	17.95	-9.9	4,295	-0.23%
2024/03/04	0.1	18.15	20	18.05	18.00	-19.9	4,260	-0.47%
2024/03/01	4	18.35	10	18.20	18.20	-6	4,242	-0.14%
2024/02/29	35	18.48	9	18.40	18.35	26	4,228	0.61%
2024/02/27	20	18.05	4	18.15	18.05	16	4,145	0.39%
2024/02/26	2	18.10	0	0.00	18.05	2	4,100	0.05%
2024/02/23	5.2	18.07	4	18.16	17.95	1.2	4,062	0.03%
2024/02/22	3.1	18.25	34	18.14	18.20	-30.9	3,970	-0.78%
2024/02/21	19.2	17.88	2	17.95	17.90	17.1	3,829	0.45%
2024/02/20	6	18.00	0	0.00	18.00	6	3,776	0.16%
2024/02/19	1	18.00	3.3	18.11	18.15	-2.3	3,678	-0.06%
2024/02/16	21	18.15	28.2	18.26	18.15	-7.2	3,611	-0.20%
2024/02/15	0	18.03	0	0.00	18.15	0	3,584	0.00%
2024/02/05	13	17.73	21.3	17.76	17.90	-8.3	3,542	-0.23%
2024/02/02	4	18.05	0	0.00	18.05	4	3,471	0.12%
2024/02/01	0	18.25	18	18.28	18.25	-18	3,441	-0.52%
2024/01/31	1.2	18.06	0	0.00	18.05	1.2	3,425	0.04%
2024/01/30	1	18.20	1	18.25	18.20	0	3,396	0.00%
2024/01/29	1.1	18.26	0	0.00	18.25	1.1	3,358	0.03%
2024/01/26	1	18.50	3	18.47	18.40	-2	3,340	-0.06%
2024/01/25	5.1	18.55	8	18.55	18.55	-2.9	3,323	-0.09%
2024/01/24	5.1	18.55	1	18.60	18.60	4.1	3,298	0.12%
2024/01/23	11	18.54	3	18.30	18.45	8	3,225	0.25%
2024/01/22	3	18.15	5	18.18	18.10	-2	3,130	-0.06%
2024/01/19	9	17.97	4.2	18.00	17.95	4.8	3,079	0.16%
2024/01/18	3.1	18.08	5	18.06	18.00	-1.9	3,017	-0.06%
2024/01/17	10.1	18.23	5	18.25	18.15	5.1	2,941	0.17%
2024/01/16	37.2	18.68	6	18.55	18.55	31.2	2,832	1.10%
2024/01/15	25.1	19.22	17.2	19.22	19.05	7.9	2,728	0.29%
2024/01/12	87.9	18.87	37	18.86	18.90	50.9	2,509	2.03%
2024/01/11	6	20.03	0	0.00	20.00	6	1,927	0.31%
2024/01/10	22	20.45	21	20.13	20.10	1	1,888	0.05%
2024/01/09	0	20.78	5	20.63	20.45	-5	1,843	-0.27%
2024/01/08	10	21.06	27	20.72	20.90	-17	1,802	-0.94%
2024/01/05	4	20.67	13	20.46	20.50	-9	1,685	-0.53%
2024/01/04	18.1	20.05	10	20.05	20.00	8.1	1,663	0.49%
2024/01/03	5	20.08	0	0.00	20.10	5	1,701	0.29%
2024/01/02	9	20.15	0	0.00	20.10	9	1,696	0.53%
2023/12/29	3.1	20.20	0.3	20.21	20.30	2.8	1,680	0.17%
2023/12/28	11.1	20.25	0	0.00	20.25	11.1	1,655	0.67%
2023/12/27	2.1	20.45	0	0.00	20.45	2.1	1,648	0.12%
2023/12/26	16	20.45	0	20.43	20.50	16	1,676	0.95%
2023/12/25	3	20.20	0	0.00	20.20	3	1,733	0.17%
2023/12/21	1	20.65	0	0.00	20.65	1	1,751	0.06%
2023/12/20	0	20.70	0	0.00	20.75	0	1,773	0.00%
2023/12/19	2	20.75	12	20.65	20.60	-10	1,821	-0.55%
2023/12/18	0.2	21.27	0	0.00	21.20	0.2	1,888	0.01%
2023/12/15	0	0.00	6	21.47	21.45	-6	2,161	-0.28%
2023/12/14	1	21.50	0	21.55	21.80	1	2,178	0.05%
2023/12/13	0	21.45	0.1	21.46	21.35	-0.1	2,153	0.00%
2023/12/11	5.1	21.45	70	21.11	21.45	-64.9	2,192	-2.96%
2023/12/08	12	21.54	12	21.45	21.30	0	2,179	0.00%
2023/12/06	0.2	22.01	0	21.75	21.65	0.2	2,223	0.01%
2023/12/05	1.1	22.38	1	21.95	22.05	0.1	2,238	0.00%
2023/12/04	0	0.00	7	22.24	22.20	-7	2,227	-0.32%
2023/12/01	1.1	21.65	0.1	21.75	21.60	1	2,201	0.05%
2023/11/29	0	21.65	5	21.80	21.80	-5	2,313	-0.22%
2023/11/28	5	21.65	0	0.00	21.70	5	2,317	0.22%
2023/11/24	5	21.60	0	21.63	21.60	5	2,324	0.22%
2023/11/22	5	21.20	2	21.20	21.15	3	2,312	0.13%
2023/11/21	10	21.00	5	21.15	21.15	5	2,337	0.21%
2023/11/20	35	21.14	0	21.10	21.15	35	2,410	1.45%
2023/11/17	10	20.75	0	0.00	20.80	10	2,450	0.41%
2023/11/16	5	20.85	0	0.00	20.90	5	2,455	0.20%
2023/11/15	5	20.60	0	20.85	20.85	5	2,452	0.20%
2023/11/14	25	20.49	1	20.50	20.50	24	2,455	0.98%
2023/11/10	0.1	20.50	0	0.00	20.20	0.1	2,516	0.00%
2023/11/09	0.1	20.55	0	0.00	20.45	0.1	2,527	0.00%
2023/11/08	0.1	20.85	2	20.70	20.60	-1.9	2,556	-0.07%
2023/11/06	0	20.85	0	0.00	20.90	0	2,735	0.00%
2023/10/31	0	0.00	5	20.25	20.15	-5	2,765	-0.18%
2023/10/30	5.1	20.46	5	20.45	20.40	0.1	2,798	0.00%
2023/10/27	0	20.40	0	0.00	20.35	0	2,810	0.00%
2023/10/25	0	20.75	0	20.70	20.60	0	2,864	0.00%
2023/10/24	0	20.50	0	0.00	20.40	0	2,890	0.00%
2023/10/23	0	20.40	0	20.60	20.25	0	2,906	0.00%
2023/10/20	1	20.45	0	20.40	20.30	1	2,939	0.03%
2023/10/18	0	0.00	1	20.70	20.70	-1	2,968	-0.03%
2023/10/17	0.2	21.10	0	0.00	20.85	0.2	2,985	0.01%
2023/10/11	15	22.16	15	21.73	21.70	0	3,109	0.00%
2023/10/06	0.1	21.85	0	0.00	21.75	0.1	3,087	0.00%
2023/10/05	0	22.10	0	0.00	21.85	0	3,110	0.00%
2023/10/03	1	22.00	5	22.10	22.00	-4	3,123	-0.13%
2023/10/02	5	22.35	6	22.32	22.25	-1	3,115	-0.03%
2023/09/28	25	23.58	15	22.84	22.85	10	3,073	0.33%
2023/09/27	1	23.35	0	0.00	23.40	1	3,022	0.03%
2023/09/26	1	23.40	3	23.40	23.40	-2	3,072	-0.06%
2023/09/25	1	23.95	0	0.00	23.90	1	3,099	0.03%
2023/09/22	1	23.70	1	24.15	24.20	0	3,274	0.00%
2023/09/21	14.2	24.05	7	23.61	23.65	7.2	3,276	0.22%
2023/09/20	29	24.65	31	24.76	24.65	-2	3,243	-0.06%
2023/09/19	22	23.96	1	24.15	23.90	21	2,977	0.71%
2023/09/18	6	23.80	0	0.00	23.65	6	2,948	0.20%
2023/09/15	6	23.50	13	23.80	23.45	-7	2,945	-0.24%
2023/09/14	9	23.58	0	0.00	23.75	9	2,933	0.31%
2023/09/12	4	23.46	1	23.45	23.25	3	3,034	0.10%
2023/09/11	0	0.00	4.1	24.09	23.90	-4.1	3,042	-0.13%
2023/09/08	0	0.00	4	23.91	24.00	-4	3,078	-0.13%
2023/09/06	1	24.15	3	23.85	23.80	-2	3,151	-0.06%
2023/09/05	6	24.10	0	0.00	23.85	6	3,155	0.19%
2023/09/04	1	23.85	1	23.85	23.75	0	3,151	0.00%
2023/09/01	6	23.30	6	23.25	23.20	0	3,130	0.00%
2023/08/31	6	23.10	15	22.99	23.20	-9	3,160	-0.28%
2023/08/30	7	22.77	0	0.00	22.90	7	3,236	0.22%
2023/08/29	0	0.00	3	22.80	22.85	-3	3,276	-0.09%
2023/08/28	2	23.00	0	0.00	22.65	2	3,299	0.06%
2023/08/25	3	22.93	15	23.01	22.70	-12	3,321	-0.36%
2023/08/24	7	22.81	8	23.10	22.90	-1	3,332	-0.03%
2023/08/23	4	21.70	0.1	22.15	22.20	3.9	3,301	0.12%
2023/08/22	0	0.00	1	21.30	21.30	-1	3,362	-0.03%
2023/08/21	0.1	21.50	3	21.35	21.25	-2.9	3,437	-0.08%
2023/08/18	0	21.47	0	0.00	21.45	0	3,513	0.00%
2023/08/17	0.3	21.15	0	0.00	21.20	0.3	3,639	0.01%
2023/08/14	0	21.38	11	21.20	21.30	-11	3,929	-0.28%
2023/08/11	15	21.58	0	21.95	21.85	15	3,992	0.38%
2023/08/10	4	21.58	70	22.10	21.65	-66	4,061	-1.62%
2023/08/09	8	23.56	0	0.00	23.55	8	4,065	0.20%
2023/08/04	0	0.00	22	23.40	23.45	-22	4,306	-0.51%
2023/07/31	5	23.40	0	0.00	23.35	5	4,567	0.11%
2023/07/28	5	23.20	10	23.20	23.25	-5	4,696	-0.11%
2023/07/27	0	0.00	60	23.21	23.35	-60	4,828	-1.24%
2023/07/26	12	23.29	0	0.00	23.10	12	4,966	0.24%
2023/07/25	0	0.00	0.5	23.10	23.10	-0.5	5,132	-0.01%
2023/07/24	3.2	23.17	0	23.25	23.05	3.2	5,276	0.06%
2023/07/21	7	23.31	0	0.00	23.40	7	5,369	0.13%
2023/07/20	0	0.00	0.1	23.51	23.60	-0.1	5,619	0.00%
2023/07/19	4	23.10	3	23.10	23.05	1	5,723	0.02%
2023/07/18	13	23.28	0	0.00	23.20	13	6,021	0.22%
2023/07/17	15.1	23.43	0	0.00	23.70	15.1	6,255	0.24%
2023/07/14	0	0.00	0	23.85	23.70	0	6,647	0.00%
2023/07/13	4	23.94	0	0.00	23.90	4	7,371	0.05%
2023/07/12	0	0.00	2	24.10	24.10	-2	8,602	-0.02%
2023/07/11	8.1	24.57	0.1	24.45	24.45	7.9	10,315	0.08%
2023/07/10	0	0.00	10	24.05	24.00	-10	11,545	-0.09%
2023/07/07	0	0.00	1	24.20	24.15	-1	12,009	-0.01%
2023/07/06	10	24.72	9	24.53	24.50	1	12,275	0.01%
2023/07/05	5	24.70	20	24.75	24.70	-15	12,664	-0.12%
2023/07/04	4	25.00	3	25.40	24.95	1	12,964	0.01%
2023/07/03	1	25.00	7.1	24.77	24.95	-6.1	13,434	-0.05%
2023/06/30	10	25.20	17.1	24.91	24.75	-7.1	13,414	-0.05%
2023/06/29	31	24.59	0	0.00	24.75	31	13,260	0.23%
2023/06/28	0	0.00	5	24.37	24.35	-5	13,288	-0.04%
2023/06/26	0	0.00	1	24.15	24.00	-1	13,520	-0.01%
2023/06/21	0	0.00	2	24.28	24.35	-2	13,543	-0.01%
2023/06/20	1.1	24.63	0	0.00	24.30	1.1	13,572	0.01%
2023/06/19	14	24.64	24	24.75	24.65	-10	13,584	-0.07%
2023/06/16	1	24.15	0	0.00	24.25	1	13,523	0.01%
2023/06/15	2	23.78	0	0.00	24.00	2	13,496	0.01%
2023/06/14	3	23.80	1	24.00	23.80	2	13,495	0.01%
2023/06/13	1	24.10	2	24.13	24.00	-1	13,476	-0.01%
2023/06/12	3	24.42	51	24.35	24.40	-48	13,450	-0.36%
2023/06/09	3	24.95	0	0.00	24.85	3	13,444	0.02%
2023/06/08	0	0.00	61.1	25.06	25.00	-61.1	13,524	-0.45%
2023/06/07	3	25.00	3	24.93	25.00	0	13,615	0.00%
2023/06/06	3	25.13	6	25.00	25.00	-3	13,710	-0.02%
2023/06/05	2	25.15	7	25.21	25.25	-5	13,754	-0.04%
2023/06/02	0	0.00	4.1	24.54	24.55	-4.1	13,692	-0.03%
2023/06/01	6	24.49	2	24.45	24.50	4	13,707	0.03%
2023/05/31	1	24.20	1	24.30	24.15	0	13,726	0.00%
2023/05/30	0	24.30	3.5	24.25	24.20	-3.5	13,743	-0.03%
2023/05/26	13	24.52	6	24.18	24.15	7	14,024	0.05%
2023/05/25	12	25.13	5	25.03	25.00	7	14,202	0.05%
2023/05/24	23	25.44	10.1	25.51	25.50	12.9	14,532	0.09%
2023/05/23	35	25.14	9	25.10	25.20	26	14,960	0.17%
2023/05/22	60	25.59	50	25.54	25.75	10	15,172	0.07%
2023/05/19	6	24.73	6	24.43	24.40	0	15,107	0.00%
2023/05/18	10	24.64	1	24.75	24.55	9	15,087	0.06%
2023/05/17	19	24.42	5.1	24.53	24.50	14	15,114	0.09%
2023/05/16	16	24.21	13.2	24.18	24.20	2.8	15,064	0.02%
2023/05/15	21	23.91	13	23.98	24.40	8	15,050	0.05%
2023/05/12	37	23.58	23	23.65	23.45	14	14,986	0.09%
2023/05/11	37	23.58	23	23.65	23.30	14	15,004	0.09%
2023/05/10	25	24.17	5	24.06	24.00	20	14,860	0.13%
2023/05/09	2	24.08	1	24.15	24.00	1	14,813	0.01%
2023/05/08	0.1	24.72	1	24.65	24.60	-0.9	14,767	-0.01%
2023/05/05	10	24.49	8	24.57	24.45	2	14,788	0.01%
2023/05/04	6	25.08	29	25.03	24.95	-23	14,725	-0.16%
2023/05/03	10	25.91	103	26.18	25.60	-93	14,602	-0.64%	大賣/
2023/05/02	7	26.19	2	25.95	26.00	5	14,519	0.03%
2023/04/28	4	26.21	36	26.03	25.95	-32	14,388	-0.22%
2023/04/27	6	25.71	40	25.54	25.80	-34	14,204	-0.24%
2023/04/26	51	25.76	6	25.70	25.60	45	14,028	0.32%
2023/04/25	78	26.51	20	26.33	25.80	58	13,919	0.42%
2023/04/24	5	26.13	13	26.03	26.20	-8	13,643	-0.06%
2023/04/21	62	25.97	76	25.52	25.90	-14	13,517	-0.10%
2023/04/20	29.4	26.28	94	26.27	26.00	-64.7	13,184	-0.49%
2023/04/19	50.4	26.60	54	26.68	26.35	-3.6	12,924	-0.03%
2023/04/18	81.3	27.07	28.1	27.16	27.30	53.2	12,499	0.43%
2023/04/17	133.1	27.68	134.5	27.34	28.00	-1.4	11,720	-0.01%	大買/大賣/
2023/04/14	175.2	27.07	135	26.70	26.45	40.2	10,447	0.38%	大買/大賣/
2023/04/13	72	25.99	125.7	26.24	26.85	-53.7	8,708	-0.62%	大賣/
2023/04/12	21	24.21	21.2	24.31	24.45	-0.2	7,450	0.00%
2023/04/11	45.8	24.12	117	24.05	23.60	-71.2	6,981	-1.02%	大賣/
2023/04/10	129.1	23.87	61.2	23.89	24.05	67.9	6,724	1.01%	大買/
2023/04/07	43.1	22.99	25.2	22.74	22.80	17.9	6,381	0.28%
2023/04/06	55	24.14	8	24.19	23.75	47	6,051	0.78%
2023/03/31	30	23.53	5	23.43	23.35	25	5,535	0.45%
2023/03/30	23	23.47	11.6	23.54	23.50	11.4	5,525	0.21%
2023/03/29	71	23.60	14	23.43	23.40	57	5,514	1.03%
2023/03/28	23.1	23.30	109	23.14	23.45	-85.9	5,472	-1.57%	大賣/
2023/03/27	22	23.45	13	23.38	23.50	9	5,380	0.17%
2023/03/24	1	22.60	3	22.70	22.75	-2	5,266	-0.04%
2023/03/23	26	22.44	7	22.45	22.40	19	5,440	0.35%
2023/03/21	1	22.00	0	22.10	22.00	1	5,397	0.02%
2023/03/20	0	21.65	2	21.65	21.70	-2	5,399	-0.04%
2023/03/17	17	21.59	61	21.60	21.65	-44	5,452	-0.81%
2023/03/16	32.1	21.13	17	21.09	21.05	15.1	5,439	0.28%
2023/03/15	0.5	21.56	2	21.53	21.40	-1.5	5,440	-0.03%
2023/03/14	0	21.80	9	21.64	21.55	-9	5,476	-0.16%
2023/03/13	9	21.89	31	22.09	21.85	-22	5,537	-0.40%
2023/03/10	21.1	22.67	6	22.66	22.55	15.1	5,579	0.27%
2023/03/09	8	23.55	31	23.56	23.55	-23	5,546	-0.41%
2023/03/08	1	23.20	1.5	22.98	23.20	-0.5	5,953	-0.01%
2023/03/07	5	23.06	8.1	22.91	22.90	-3.1	6,051	-0.05%
2023/03/06	2.7	23.07	0	0.00	23.05	2.7	6,032	0.05%
2023/03/03	0	0.00	1.1	23.05	22.90	-1.1	6,013	-0.02%
2023/03/02	6	23.11	1	23.20	23.05	5	6,033	0.08%
2023/03/01	4.2	22.96	25	22.93	22.80	-20.8	6,074	-0.34%
2023/02/24	13	23.69	51	23.45	23.55	-38	5,998	-0.63%
2023/02/23	25.2	24.30	2	24.53	24.05	23.2	5,785	0.40%
2023/02/22	16	24.46	86	24.12	24.20	-70	5,503	-1.27%
2023/02/21	184	24.06	340	23.54	23.90	-156	5,138	-3.04%	大買/大賣/鉅額交易
2023/02/20	224	22.89	44	22.59	23.25	180	4,657	3.87%	大買/鉅額交易
2023/02/17	26	21.52	12	21.44	21.50	14	4,327	0.32%
2023/02/16	3	21.00	0	0.00	20.85	3	4,204	0.07%
2023/02/15	3.1	21.10	6	21.12	21.00	-3	4,246	-0.07%
2023/02/14	5.1	20.65	0	0.00	20.65	5.1	4,317	0.12%
2023/02/13	0	21.00	12	20.99	21.00	-12	4,358	-0.28%
2023/02/10	55	20.85	67	20.90	20.65	-12	4,522	-0.27%
2023/02/09	12	20.41	3.2	20.59	20.50	8.8	4,544	0.19%
2023/02/08	1	20.20	7	20.29	20.25	-6	4,555	-0.13%
2023/02/07	0	20.35	0	0.00	20.30	0	4,534	0.00%
2023/02/06	10.1	20.25	4	20.35	20.20	6.1	4,508	0.13%
2023/02/03	22	20.25	0.2	20.40	20.45	21.8	4,443	0.49%
2023/02/02	12	19.91	5	20.04	20.10	7	4,350	0.16%
2023/02/01	0	0.00	1	19.70	19.85	-1	4,275	-0.02%
2023/01/31	13.1	19.43	0	0.00	19.35	13.1	4,223	0.31%
2023/01/30	6	18.66	0	0.00	18.70	6	4,170	0.14%
2023/01/13	0	0.00	2	18.45	18.45	-2	4,135	-0.05%
2023/01/10	0	18.85	0	0.00	18.65	0	4,124	0.00%
2023/01/09	0	18.80	9	18.75	18.70	-9	4,119	-0.22%
2023/01/06	3	18.85	2	19.20	18.85	1	4,097	0.02%
2023/01/05	0.2	19.28	2	19.10	19.00	-1.8	4,116	-0.04%
2023/01/04	1	19.30	0	0.00	19.15	1	4,121	0.02%
2023/01/03	4	19.25	0	0.00	19.20	4	4,122	0.10%
2022/12/30	3.1	19.45	0	0.00	19.50	3.1	4,107	0.08%
2022/12/29	7	19.39	0	0.00	19.30	7	4,094	0.17%
2022/12/28	3	19.73	6	19.95	19.70	-3	4,087	-0.07%
2022/12/27	8	19.86	0	0.00	19.80	8	4,053	0.20%
2022/12/23	18	19.57	1	19.70	19.50	17	3,976	0.43%
2022/12/22	7	19.94	0	0.00	19.60	7	3,959	0.18%
2022/12/21	9	19.67	6	19.48	19.45	3	3,958	0.08%
2022/12/20	6	19.71	17	19.26	19.15	-11	3,923	-0.28%
2022/12/19	10	19.86	3	20.13	19.75	7	3,892	0.18%
2022/12/16	11	19.90	2	20.00	20.10	9	3,873	0.23%
2022/12/15	15.1	20.43	8	20.53	20.30	7.1	3,799	0.19%
2022/12/13	22	19.85	21	19.78	19.70	1	3,568	0.03%
2022/12/12	16	19.93	14	19.70	19.55	2	3,539	0.06%
2022/12/09	6	19.56	0	0.00	19.90	6	3,509	0.17%
2022/12/08	16	19.53	0	0.00	19.65	16	3,437	0.47%
2022/12/07	4	19.58	0	0.00	19.65	4	3,400	0.12%
2022/12/06	7.1	19.67	7	19.74	19.55	0.1	3,344	0.00%
2022/12/05	8	20.19	6	20.13	19.90	2	3,272	0.06%
2022/12/02	11	19.95	18	20.09	19.95	-7	3,171	-0.22%
2022/12/01	5	19.67	12.1	19.83	19.55	-7.1	3,017	-0.23%
2022/11/30	137	20.54	86.1	20.19	19.90	50.9	2,906	1.75%	大買/
2022/11/29	4	19.58	2.2	19.36	19.85	1.8	2,364	0.08%
2022/11/28	0.1	18.10	1	18.00	18.05	-0.9	2,169	-0.04%
2022/11/25	0	0.00	1	18.65	18.35	-1	2,150	-0.05%
2022/11/24	2	18.45	3	18.47	18.40	-1	2,107	-0.05%
2022/11/23	4	18.48	2.5	18.21	18.45	1.5	2,030	0.07%
2022/11/22	3	18.00	0	0.00	18.25	3	1,937	0.15%
2022/11/21	0.1	17.75	2	17.45	17.40	-1.9	1,863	-0.10%
2022/11/18	0	18.00	0	0.00	17.80	0	1,846	0.00%
2022/11/17	0	17.95	103	17.92	18.00	-103	1,837	-5.60%	大賣/鉅額交易
2022/11/16	4	18.19	0	0.00	18.20	4	1,786	0.22%
2022/11/15	0	0.00	4	18.35	18.20	-4	1,752	-0.23%
2022/11/14	1	18.60	8	18.41	18.50	-7	1,714	-0.41%
2022/11/11	14	19.20	6	19.03	18.75	8	1,672	0.48%
2022/11/10	48	19.21	26.2	18.97	18.95	21.8	1,586	1.37%
2022/11/09	5	18.52	19	18.39	18.65	-14	1,411	-0.99%
2022/11/08	37	18.96	60	18.60	18.50	-23	1,331	-1.73%
2022/11/07	45	18.02	1	17.75	18.15	44	1,088	4.04%
2022/11/04	4	15.70	0	0.00	16.50	4	976	0.41%
2022/11/01	0	0.00	12	15.00	15.10	-12	904	-1.33%
2022/10/31	12	14.83	0	0.00	14.70	12	924	1.30%
2022/10/25	0	0.00	1	14.85	14.75	-1	977	-0.10%
2022/10/21	4.1	14.70	0	0.00	14.60	4.1	951	0.43%
2022/10/20	0.1	14.65	0	0.00	14.65	0.1	948	0.01%
2022/10/19	0.1	15.10	0	0.00	15.00	0.1	937	0.01%
2022/10/14	0	0.00	1	15.10	15.00	-1	941	-0.11%
2022/10/13	3.7	14.78	1	15.20	14.55	2.7	936	0.28%
2022/10/12	0.2	15.58	0	0.00	15.40	0.2	912	0.02%
2022/10/11	3	15.70	0	0.00	15.70	3	900	0.33%
2022/10/07	0.3	16.30	0	0.00	16.20	0.3	887	0.03%
2022/10/06	0.1	16.15	0	0.00	16.15	0.1	897	0.01%
2022/10/03	3.1	15.90	0	0.00	16.00	3.1	917	0.34%
2022/09/30	4	15.88	0	0.00	15.85	4	917	0.44%
2022/09/29	0	16.10	0	0.00	16.10	0	907	0.00%
2022/09/28	5.6	15.99	0	0.00	15.90	5.6	902	0.62%
2022/09/27	0.2	16.68	0	0.00	16.65	0.2	876	0.02%
2022/09/26	5.5	16.75	2	16.83	16.75	3.5	877	0.40%
2022/09/23	3.1	17.30	0	0.00	17.20	3.1	883	0.35%
2022/09/22	3	17.35	0	0.00	17.50	3	877	0.34%
2022/09/21	6	17.53	0	0.00	17.60	6	871	0.69%
2022/09/20	6.1	17.53	0	0.00	17.65	6.1	870	0.70%
2022/09/19	15.1	17.65	0	0.00	17.55	15.1	883	1.71%
2022/09/16	3.2	17.81	0	0.00	17.80	3.2	891	0.36%
2022/09/15	1.1	18.06	0	0.00	17.95	1.1	901	0.12%
2022/09/08	0	0.00	2	18.10	17.95	-2	978	-0.20%
2022/09/07	1	17.90	0	0.00	17.85	1	994	0.10%
2022/09/06	3.1	17.95	1	18.00	17.95	2.1	1,004	0.21%
2022/09/02	0.3	18.20	0	0.00	18.20	0.3	1,061	0.03%
2022/08/29	0	0.00	1	18.15	18.20	-1	1,069	-0.09%
2022/08/25	0	18.80	0	0.00	18.65	0	1,060	0.00%
2022/08/24	10	18.56	1	18.60	18.60	9	1,065	0.84%
2022/08/23	6	18.30	0	0.00	18.30	6	1,057	0.57%
2022/08/22	3	18.35	0	0.00	18.35	3	1,061	0.28%
2022/08/19	1	18.45	0	0.00	18.50	1	1,064	0.09%
2022/08/18	0	0.00	5	18.50	18.40	-5	1,072	-0.47%
2022/08/17	0.1	18.64	0	0.00	18.60	0.1	1,075	0.01%
2022/08/15	3.1	18.85	0	0.00	18.75	3.1	1,096	0.28%
2022/08/12	4	18.35	0	18.60	18.70	4	1,096	0.36%
2022/08/11	0	0.00	1	18.40	18.45	-1	1,090	-0.09%
2022/08/10	5	18.30	0	0.00	18.35	5	1,107	0.45%
2022/08/08	4	18.40	1	18.30	18.35	3	1,132	0.26%
2022/08/05	0	0.00	3	18.42	18.35	-3	1,163	-0.26%
2022/08/04	8	17.82	0	0.00	17.80	8	1,214	0.66%
2022/08/03	2	18.20	0	0.00	18.20	2	1,236	0.16%
2022/08/01	0	0.00	2	18.10	18.15	-2	1,245	-0.16%
2022/07/28	0	18.05	0	0.00	17.90	0	1,291	0.00%
2022/07/26	3	17.85	0	0.00	17.90	3	1,319	0.23%
2022/07/19	0	18.30	0	0.00	18.25	0	1,506	0.00%
2022/07/18	3	17.80	0	0.00	17.80	3	1,506	0.20%
2022/07/15	0	17.90	0	0.00	17.90	0	1,509	0.00%
2022/07/14	0	18.05	0	0.00	18.10	0	1,539	0.00%
2022/07/13	3	17.60	0	0.00	17.95	3	1,553	0.19%
2022/07/12	7	17.26	0	0.00	16.95	7	1,549	0.45%
2022/07/11	0	17.65	0.1	17.75	17.65	-0.1	1,568	0.00%
2022/07/08	0	17.70	0	0.00	17.70	0	1,605	0.00%
2022/07/07	0	17.60	0	0.00	17.50	0	1,608	0.00%
2022/07/06	0	17.70	0	0.00	17.45	0	1,616	0.00%
2022/07/05	0.2	17.55	0	0.00	17.80	0.2	1,635	0.01%
2022/07/04	0.1	17.52	0	0.00	17.20	0.1	1,641	0.01%
2022/07/01	0	17.50	0	0.00	17.25	0	1,661	0.00%
2022/06/30	0.2	18.00	0	0.00	17.90	0.2	1,651	0.01%
2022/06/29	0	18.25	0	0.00	18.15	0	1,648	0.00%
2022/06/28	0	18.50	0	0.00	18.35	0	1,663	0.00%
2022/06/27	0	0.00	0	18.50	18.50	0	1,677	0.00%
2022/06/24	1	18.00	2	17.88	18.00	-1	1,671	-0.06%
2022/06/23	0	17.80	0	0.00	17.70	0	1,672	0.00%
2022/06/22	0.2	17.98	0	0.00	17.65	0.2	1,676	0.01%
2022/06/21	2.1	18.01	0	0.00	18.10	2.1	1,674	0.12%
2022/06/20	3.3	17.92	0	0.00	17.60	3.3	1,678	0.20%
2022/06/17	4.7	18.13	0	0.00	18.25	4.7	1,680	0.28%
2022/06/16	4.5	18.47	2	18.48	18.25	2.5	1,674	0.15%
2022/06/15	1.2	18.79	5	18.70	18.75	-3.8	1,680	-0.22%
2022/06/14	1	18.30	0	0.00	18.45	1	1,683	0.06%
2022/06/13	4.2	18.86	0	0.00	18.85	4.2	1,679	0.25%
2022/06/10	0.3	19.45	0	0.00	19.35	0.3	1,689	0.02%
2022/06/09	3.1	19.41	8	19.50	19.40	-4.9	1,707	-0.28%
2022/06/08	7	19.48	13	19.45	19.45	-6	1,724	-0.35%
2022/06/07	0.2	19.75	0	0.00	19.50	0.2	1,780	0.01%
2022/06/06	0	19.70	0	0.00	19.60	0	1,885	0.00%
2022/06/01	0	19.80	0	0.00	19.70	0	1,954	0.00%
2022/05/31	0	19.75	0	0.00	19.65	0	1,962	0.00%
2022/05/30	0.1	19.70	0	0.00	19.70	0.1	1,993	0.00%
2022/05/27	1	19.40	0	0.00	19.50	1	2,006	0.05%
2022/05/24	0	19.25	0	0.00	19.10	0	2,067	0.00%
2022/05/23	1.1	19.35	5	19.55	19.30	-3.9	2,072	-0.19%
2022/05/20	1.5	19.11	0	0.00	19.00	1.5	2,073	0.07%
2022/05/19	0	19.09	0	0.00	19.00	0	2,093	0.00%
2022/05/18	0	19.20	0	0.00	19.20	0	2,185	0.00%
2022/05/17	3.1	18.80	0	0.00	18.85	3.1	2,186	0.14%
2022/05/16	2.1	18.91	0	0.00	18.85	2.1	2,193	0.10%
2022/05/13	1.1	18.86	0	0.00	18.95	1.1	2,187	0.05%
2022/05/12	7.1	19.30	0	0.00	18.85	7.1	2,163	0.33%
2022/05/11	3.1	19.64	0	0.00	19.70	3.1	2,092	0.15%
2022/05/10	5.1	19.70	5	19.80	20.20	0.1	2,059	0.00%
2022/05/09	1	20.00	0	0.00	20.05	1	2,042	0.05%
2022/05/06	7.3	20.39	0	0.00	20.30	7.3	2,029	0.36%
2022/05/05	0	20.83	0	0.00	20.70	0	2,023	0.00%
2022/05/03	0	20.85	1	20.70	20.75	-1	2,035	-0.05%
2022/04/28	0	0.00	1	21.25	20.95	-1	2,057	-0.05%
2022/04/27	4	21.61	2	21.63	21.35	2	2,025	0.10%
2022/04/26	0	21.75	5	22.00	21.65	-5	1,967	-0.25%
2022/04/25	6.1	21.14	0	0.00	21.10	6.1	1,912	0.32%
2022/04/22	0.2	21.62	0	0.00	21.60	0.2	1,902	0.01%
2022/04/21	0.1	21.70	0	0.00	21.65	0.1	1,927	0.00%
2022/04/20	4	21.90	15	21.74	21.60	-11	1,954	-0.56%
2022/04/19	0	21.55	0	0.00	21.55	0	1,936	0.00%
2022/04/18	2	21.25	0	0.00	21.25	2	1,930	0.10%
2022/04/15	0.1	21.30	3	21.45	21.45	-2.9	1,924	-0.15%
2022/04/14	0.1	21.25	0	0.00	21.30	0.1	1,918	0.01%
2022/04/13	4	20.60	6	20.65	20.80	-2	1,905	-0.10%
2022/04/12	9.1	20.30	0	0.00	20.50	9.1	1,935	0.47%
2022/04/11	5	20.53	0	0.00	20.45	5	1,957	0.26%
2022/04/08	2	20.65	0.1	20.85	20.75	1.9	1,982	0.10%
2022/04/07	4.1	21.00	5	21.05	20.80	-0.9	1,980	-0.05%
2022/04/06	1	21.15	7	21.19	21.30	-6	1,999	-0.30%
2022/04/01	0	21.35	0	0.00	21.10	0	1,999	0.00%
2022/03/31	2	21.38	4	21.25	21.15	-2	2,011	-0.10%
2022/03/29	0.1	21.20	0	0.00	21.20	0.1	2,000	0.00%
2022/03/25	2	21.30	2	21.25	21.30	0	1,995	0.00%
2022/03/24	2	21.55	0	0.00	21.55	2	1,988	0.10%
2022/03/23	2	21.85	3	21.95	21.75	-1	1,997	-0.05%
2022/03/22	7	22.06	0	0.00	22.05	7	1,990	0.35%
2022/03/21	0	0.00	4	21.70	21.75	-4	1,961	-0.20%
2022/03/18	4	21.70	0	0.00	21.70	4	1,993	0.20%
2022/03/17	1	21.35	3	21.25	21.30	-2	1,994	-0.10%
2022/03/16	0	0.00	33	21.05	21.00	-33	1,998	-1.65%
2022/03/15	33	21.29	0	0.00	21.10	33	2,013	1.64%
2022/03/14	0.1	21.75	10	22.05	21.60	-10	2,006	-0.50%
2022/03/11	10.2	21.85	53	21.93	21.95	-42.9	2,010	-2.13%
2022/03/10	0.1	22.05	0	0.00	22.00	0.1	2,011	0.00%
2022/03/09	45	21.74	4	22.05	22.10	41	1,963	2.09%
2022/03/08	4	21.00	2	21.38	21.20	2	1,887	0.11%
2022/03/07	6.1	20.98	0	0.00	21.20	6.1	1,864	0.33%
2022/03/04	1.1	21.80	5.1	21.65	21.65	-4	1,872	-0.21%
2022/03/03	0	21.80	20.1	21.87	21.90	-20.1	1,876	-1.07%
2022/03/02	6.1	21.46	2	21.65	21.70	4.1	1,865	0.22%
2022/03/01	11	21.59	0.1	21.40	21.60	11	1,868	0.59%
2022/02/24	0	21.35	3	20.90	20.85	-3	1,873	-0.16%
2022/02/23	9	21.41	0	0.00	21.50	9	1,865	0.48%
2022/02/22	6	21.29	10	21.15	21.20	-4	1,881	-0.21%
2022/02/21	13.1	21.77	10.1	21.85	21.70	3.1	1,882	0.16%
2022/02/18	26	21.77	0.1	21.80	21.75	26	1,886	1.38%
2022/02/16	0	21.25	0.1	21.25	21.25	0	1,830	0.00%
2022/02/15	6	20.98	4	20.95	20.85	2	1,835	0.11%
2022/02/14	1	20.85	0	0.00	20.85	1	1,861	0.06%
2022/02/11	2	20.85	0	0.00	20.85	2	1,866	0.11%
2022/02/10	5	21.10	0	0.00	21.15	5	1,898	0.26%
2022/02/09	3.2	21.06	2	21.23	21.25	1.2	1,930	0.06%
2022/02/08	4	21.09	1	21.20	21.20	3	1,951	0.15%
2022/02/07	2	20.20	0	0.00	20.90	2	1,982	0.10%
2022/01/26	1	20.05	0	0.00	20.00	1	2,106	0.05%
2022/01/25	1.1	20.06	0.4	20.20	20.00	0.7	2,116	0.03%
2022/01/24	0.1	20.23	0	0.00	20.15	0.1	2,129	0.00%
2022/01/21	0	20.70	0	0.00	20.40	0	2,141	0.00%
2022/01/20	0	0.00	1.3	20.79	20.80	-1.3	2,133	-0.06%
2022/01/19	0.2	20.97	0	0.00	20.80	0.2	2,137	0.01%
2022/01/17	1	20.90	3	20.90	21.00	-2	2,153	-0.09%
2022/01/14	0	21.20	0	0.00	20.90	0	2,168	0.00%
2022/01/13	6	21.24	0	0.00	21.15	6	2,159	0.28%
2022/01/12	3	21.55	0	0.00	21.40	3	2,138	0.14%
2022/01/11	1	21.55	3	21.68	21.55	-2	2,150	-0.09%
2022/01/10	0	0.00	1	21.75	21.80	-1	2,160	-0.05%
2022/01/07	0.1	21.95	0	0.00	21.80	0.1	2,172	0.00%
2022/01/06	0.2	22.20	3	22.15	22.05	-2.8	2,167	-0.13%
2022/01/05	5.3	21.96	0	0.00	21.90	5.3	2,176	0.24%
2022/01/04	2	22.05	0	0.00	22.20	2	2,212	0.09%
2022/01/03	5.1	22.07	2	22.10	22.15	3.1	2,192	0.14%
2021/12/30	0	22.00	1	21.95	21.95	-1	2,198	-0.04%
2021/12/29	4.2	21.89	2	21.88	21.85	2.2	2,209	0.10%
2021/12/28	0	0.00	1	21.55	21.55	-1	2,205	-0.05%
2021/12/27	4.1	21.40	0	0.00	21.40	4.1	2,301	0.18%
2021/12/24	3	21.45	1	21.45	21.45	2	2,348	0.09%
2021/12/23	1.3	21.52	0	0.00	21.45	1.3	2,381	0.05%
2021/12/22	0.1	21.50	1	21.50	21.45	-0.9	2,400	-0.04%
2021/12/21	0.1	21.55	0	0.00	21.45	0.1	2,419	0.00%
2021/12/20	0.1	21.80	6	21.58	21.60	-5.9	2,425	-0.24%
2021/12/17	0.1	21.73	0	0.00	21.50	0.1	2,441	0.01%
2021/12/16	1	21.65	1	21.60	21.50	0	2,442	0.00%
2021/12/15	0.3	21.50	0	0.00	21.40	0.3	2,473	0.01%
2021/12/14	2.1	21.43	0	0.00	21.40	2.1	2,489	0.08%
2021/12/13	0	0.00	1	22.00	21.90	-1	2,460	-0.04%
2021/12/10	0.1	22.10	0	0.00	22.05	0.1	2,470	0.00%
2021/12/09	2	22.00	0	0.00	22.05	2	2,475	0.08%
2021/12/08	0.1	22.35	0	0.00	22.20	0.1	2,460	0.00%
2021/12/03	0	0.00	1	21.95	21.95	-1	2,497	-0.04%
2021/12/02	0	0.00	6	21.90	21.85	-6	2,540	-0.24%
2021/11/30	0	0.00	2	22.13	22.30	-2	2,629	-0.08%
2021/11/29	0.1	21.90	0	0.00	21.70	0.1	2,647	0.00%
2021/11/26	1	22.00	0	0.00	22.00	1	2,702	0.04%
2021/11/25	11	22.47	0	0.00	22.30	11	2,812	0.39%
2021/11/24	0.1	22.50	3	22.37	22.50	-2.9	2,838	-0.10%
2021/11/23	1.1	22.03	4	22.05	22.00	-2.9	2,835	-0.10%
2021/11/22	0	22.40	0	0.00	22.35	0	2,885	0.00%
2021/11/19	1	22.20	3	22.50	22.15	-2	2,920	-0.07%
2021/11/18	1	22.30	2	22.20	22.25	-1	3,017	-0.03%
2021/11/17	4	22.18	2	22.20	22.25	2	3,271	0.06%
2021/11/16	6.1	22.57	0	0.00	22.50	6.1	3,313	0.18%
2021/11/15	3	22.60	8	22.40	22.60	-5	3,606	-0.14%
2021/11/12	0	22.25	4	22.56	22.40	-4	3,764	-0.11%
2021/11/11	0	0.00	3	22.20	22.10	-3	3,788	-0.08%
2021/11/10	2	22.78	1	22.45	22.50	1	3,851	0.03%
2021/11/09	2	22.83	3	22.58	22.70	-1	4,035	-0.02%
2021/11/08	8	22.75	0	0.00	22.75	8	4,030	0.20%
2021/11/05	1	22.25	3.2	22.22	22.15	-2.2	4,069	-0.05%
2021/11/04	5	22.54	0	0.00	22.40	5	4,078	0.12%
2021/11/03	1.2	23.00	5	22.88	22.90	-3.8	4,075	-0.09%
2021/11/02	4.1	22.19	8	22.20	22.15	-4	4,000	-0.10%
2021/10/29	0	0.00	9	21.72	21.80	-9	4,035	-0.22%
2021/10/28	10	21.70	26	21.65	21.55	-16	4,050	-0.39%
2021/10/26	0	0.00	3	21.47	21.45	-3	4,169	-0.07%
2021/10/19	0	0.00	3	21.50	21.55	-3	4,623	-0.06%
2021/10/15	2	20.90	0	0.00	20.90	2	4,860	0.04%
2021/10/14	0	20.70	0	0.00	20.80	0	4,970	0.00%
2021/10/13	4.3	20.56	0	0.00	20.50	4.3	5,090	0.09%
2021/10/12	4	20.91	0	20.95	20.70	4	5,273	0.08%
2021/10/08	3	21.85	1	21.70	21.65	2	5,619	0.04%
2021/10/07	0	0.00	3	21.85	21.85	-3	5,852	-0.05%
2021/10/06	0	0.00	3	21.40	21.20	-3	6,070	-0.05%
2021/10/05	14	21.59	1	21.05	21.60	13	6,279	0.21%
2021/10/04	3.1	21.63	0	0.00	21.60	3.1	6,420	0.05%
2021/10/01	2	22.53	5	22.50	22.45	-3	6,574	-0.05%
2021/09/30	0	0.00	1	22.90	23.10	-1	7,031	-0.01%
2021/09/29	0.6	22.83	2	22.70	22.70	-1.4	8,346	-0.02%
2021/09/28	7	22.91	0	0.00	22.90	7	8,859	0.08%
2021/09/24	0.1	23.05	1	23.05	23.05	-1	9,911	-0.01%
2021/09/22	2	22.70	5	22.75	22.75	-3	11,576	-0.03%
2021/09/17	7	23.16	0	0.00	23.30	7	12,887	0.05%
2021/09/16	2	23.05	0	0.00	23.05	2	13,779	0.01%
2021/09/15	0	23.00	0	0.00	22.95	0	15,892	0.00%
2021/09/14	4.1	23.45	16	23.18	23.05	-11.9	17,417	-0.07%
2021/09/10	0	0.00	2	23.38	23.50	-2	24,448	-0.01%
2021/09/09	0	0.00	20	23.10	23.10	-20	26,598	-0.08%
2021/09/08	1	23.30	9	23.29	23.20	-8	27,334	-0.03%
2021/09/06	0	0.00	3	23.78	23.40	-3	31,157	-0.01%
2021/09/03	4.1	24.00	5	24.29	23.85	-1	31,286	0.00%
2021/09/02	51	24.43	30	24.25	24.10	21	31,329	0.07%
2021/09/01	10	24.30	0	0.00	24.10	10	31,427	0.03%
2021/08/31	19	24.56	24	24.50	24.65	-5	31,969	-0.02%
2021/08/30	7	24.17	24	24.19	24.20	-17	32,038	-0.05%
2021/08/27	1	24.05	1	24.00	23.95	0	32,360	0.00%
2021/08/26	5.2	23.96	2	24.38	24.00	3.2	32,704	0.01%
2021/08/25	3	24.05	7	24.18	24.20	-4	33,286	-0.01%
2021/08/24	18	24.54	1	24.35	23.85	17	33,357	0.05%
2021/08/23	11	24.30	12.5	24.36	24.00	-1.5	33,394	0.00%
2021/08/20	9.1	23.33	7	23.49	23.10	2.1	33,387	0.01%
2021/08/19	6	23.91	30	23.81	23.50	-24	33,397	-0.07%
2021/08/18	9	23.64	10.5	23.40	24.10	-1.5	33,180	0.00%
2021/08/17	5.3	23.12	6	23.10	22.80	-0.7	33,237	0.00%
2021/08/16	6	23.58	8	23.39	23.20	-2	33,777	-0.01%
2021/08/13	9.4	24.07	8	24.03	23.95	1.4	34,091	0.00%
2021/08/11	14.1	23.43	3	23.40	23.35	11.1	34,116	0.03%
2021/08/10	0	0.00	21	23.76	23.75	-21	34,202	-0.06%
2021/08/09	0	0.00	0	24.20	23.90	0	34,362	0.00%
2021/08/06	0	0.00	9	24.04	23.95	-9	34,464	-0.03%
2021/08/05	4	23.91	6	23.95	23.95	-2	34,663	-0.01%
2021/08/03	25	24.19	1	24.35	24.00	24	35,280	0.07%
2021/08/02	8	23.88	2	24.25	24.20	6	35,478	0.02%
2021/07/30	11	24.22	3	24.15	24.05	8	35,601	0.02%
2021/07/29	1	24.10	1.3	24.36	24.70	-0.3	35,684	0.00%
2021/07/28	7	23.95	1	23.90	23.85	6	35,757	0.02%
2021/07/27	12	24.98	3	24.88	24.40	9	36,236	0.02%
2021/07/26	2	25.10	1	25.20	24.90	1	36,648	0.00%
2021/07/23	4.2	25.09	52	25.00	25.20	-47.9	36,871	-0.13%
2021/07/22	44	24.50	33	24.38	24.35	11	37,094	0.03%
2021/07/21	6	24.33	13.9	24.39	24.10	-7.9	37,461	-0.02%
2021/07/20	7	24.96	1	25.10	24.80	6	38,136	0.02%
2021/07/19	23	25.60	2	25.48	25.60	21	38,573	0.05%
2021/07/16	28	25.37	7	25.20	25.15	21	40,374	0.05%
2021/07/15	22	26.12	35	26.27	25.75	-13	41,689	-0.03%
2021/07/14	10	25.07	31.1	24.83	24.90	-21	42,415	-0.05%
2021/07/13	20	25.49	23	25.58	25.20	-3	43,019	-0.01%
2021/07/12	10.2	26.19	24	26.10	25.80	-13.8	42,947	-0.03%
2021/07/09	6.3	26.66	15	26.67	26.40	-8.7	42,805	-0.02%
2021/07/08	14.4	27.01	19	27.16	27.05	-4.6	42,891	-0.01%
2021/07/07	55	27.49	36.4	27.38	27.50	18.6	42,832	0.04%
2021/07/06	207	27.88	218.2	28.08	28.25	-11.2	42,444	-0.03%	大買/大賣/
2021/07/05	40	26.43	52	26.13	26.95	-12	41,278	-0.03%
2021/07/02	24.5	26.77	43.1	26.68	26.60	-18.6	40,903	-0.05%
2021/07/01	62	28.11	68	28.14	27.10	-6	40,656	-0.01%
2021/06/30	63.2	28.19	79.2	28.15	27.85	-16	40,332	-0.04%
2021/06/29	49.7	28.57	41.2	28.53	28.10	8.5	39,878	0.02%
2021/06/28	113	29.05	88.1	29.06	28.90	24.9	39,901	0.06%	大買/
2021/06/25	69.8	28.38	90	28.44	27.90	-20.3	38,693	-0.05%
2021/06/24	231.7	28.96	238.1	28.47	28.45	-6.4	37,832	-0.02%	大買/大賣/
2021/06/23	134.9	29.09	138.7	28.95	28.15	-3.8	35,736	-0.01%	大買/大賣/
2021/06/22	625.1	32.76	473.8	32.12	31.25	151.3	34,203	0.44%	大買/大賣/鉅額交易
2021/06/21	355.3	29.73	310.8	30.39	31.10	44.5	30,045	0.15%	大買/大賣/
2021/06/18	197	28.73	221	28.71	28.30	-24	27,198	-0.09%	大買/大賣/
2021/06/17	109.1	27.02	96	26.98	27.10	13.1	25,096	0.05%	大買/
2021/06/16	271	27.50	247.6	27.41	26.65	23.4	24,395	0.10%	大買/大賣/
2021/06/15	123	25.13	118	25.36	26.15	5	21,945	0.02%	大買/大賣/
2021/06/11	42	23.92	17	23.70	23.80	25	20,715	0.12%
2021/06/10	2	23.55	8.3	23.45	23.45	-6.3	20,690	-0.03%
2021/06/09	10	23.67	11.1	23.39	23.45	-1.1	20,648	-0.01%
2021/06/08	23.5	24.58	22	24.56	24.10	1.5	20,565	0.01%
2021/06/07	11	23.43	27	23.29	23.90	-16	20,083	-0.08%
2021/06/04	55.7	23.94	34	23.85	24.10	21.7	19,964	0.11%
2021/06/03	44	23.89	119	23.78	24.00	-75	19,624	-0.38%	大賣/
2021/06/02	82	23.35	20.3	23.17	23.40	61.7	19,299	0.32%
2021/06/01	10.5	22.10	25.1	22.49	22.75	-14.6	18,664	-0.08%
2021/05/31	6	22.14	1.1	22.36	22.05	4.9	18,570	0.03%
2021/05/28	32.2	22.45	55	22.59	22.65	-22.8	18,435	-0.12%
2021/05/27	5.1	22.00	3	22.05	21.90	2.1	18,259	0.01%
2021/05/26	22	22.21	8	22.12	21.95	14	18,494	0.08%
2021/05/25	11	22.20	2	22.10	22.00	9	18,527	0.05%
2021/05/24	48	22.88	34	22.87	22.40	14	18,330	0.08%
2021/05/21	3	21.02	12	21.63	21.90	-9	17,771	-0.05%
2021/05/20	0.1	20.25	1.3	20.03	19.95	-1.2	17,418	-0.01%
2021/05/19	14	20.44	13.2	20.55	20.45	0.8	17,365	0.00%
2021/05/18	4	19.63	2.3	19.48	20.05	1.7	17,255	0.01%
2021/05/17	0	18.80	1.7	18.77	18.25	-1.6	17,120	-0.01%
2021/05/14	1	20.20	6	20.09	20.10	-5	16,930	-0.03%
2021/05/13	12.2	19.53	7	19.22	19.80	5.2	16,782	0.03%
2021/05/12	7.1	20.72	12	21.73	20.75	-5	16,521	-0.03%
2021/05/11	9	23.33	5	23.98	23.00	4	16,099	0.02%
2021/05/10	35	25.08	30.1	25.03	24.65	4.9	15,833	0.03%
2021/05/07	4	24.41	1	24.35	24.75	3	15,601	0.02%
2021/05/06	8	24.38	9.1	24.18	23.75	-1.1	15,417	-0.01%
2021/05/05	8	23.81	4	24.18	23.90	4	15,253	0.03%
2021/05/04	15.2	23.95	38	24.28	23.75	-22.8	15,096	-0.15%
2021/05/03	40	26.31	55	26.22	25.50	-15	14,515	-0.10%
2021/04/29	9.1	25.27	24	25.08	25.30	-14.9	14,021	-0.11%
2021/04/28	28.4	25.81	141	25.96	25.65	-112.6	13,724	-0.82%	大賣/鉅額交易
2021/04/27	22	26.90	30	26.70	26.50	-8	13,380	-0.06%
2021/04/26	77	27.47	37	27.17	27.30	40	12,907	0.31%
2021/04/23	125.2	27.35	146	26.41	25.80	-20.8	12,086	-0.17%	大買/大賣/
2021/04/22	304.5	29.11	421.2	28.16	27.00	-116.7	11,549	-1.01%	大買/大賣/鉅額交易
2021/04/21	67	26.57	94.3	26.66	27.60	-27.3	9,621	-0.28%
2021/04/20	368.2	26.38	49	25.51	25.10	319.2	8,117	3.93%	大買/鉅額交易
2021/04/19	28	24.01	58.6	23.85	24.60	-30.6	7,019	-0.44%
2021/04/16	40	22.39	35	22.39	22.40	5	6,198	0.08%
2021/04/15	0	22.15	4	22.25	22.15	-4	6,025	-0.07%
2021/04/14	6.1	22.02	2	21.83	22.35	4.1	5,967	0.07%
2021/04/13	21	22.40	16.1	22.46	21.90	4.9	5,771	0.08%
2021/04/12	8.2	22.36	7	22.34	22.30	1.2	5,613	0.02%
2021/04/09	11	22.43	8	22.51	22.60	3	5,550	0.05%
2021/04/08	8	22.34	8	22.35	22.50	0	5,392	0.00%
2021/04/07	13	22.06	27	22.00	22.15	-14	5,263	-0.27%
2021/04/06	31.1	22.46	5.8	22.50	22.40	25.3	5,191	0.49%
2021/04/01	18.5	21.91	34.2	21.95	22.15	-15.6	5,110	-0.31%
2021/03/31	39	21.47	87.3	21.54	21.45	-48.3	4,798	-1.01%
2021/03/30	4	22.53	1	23.05	22.25	3	3,993	0.08%
2021/03/29	0	0.00	1	22.40	22.40	-1	4,034	-0.02%
2021/03/26	1.2	22.50	0	0.00	22.35	1.2	4,748	0.03%
2021/03/25	2	22.60	0	0.00	22.40	2	5,212	0.04%
2021/03/24	1.1	22.56	1	22.60	22.55	0.1	5,463	0.00%
2021/03/23	2.5	23.11	1	22.65	22.75	1.5	5,487	0.03%
2021/03/22	9	22.87	5	22.99	22.95	4	5,462	0.07%
2021/03/19	0	0.00	0.2	22.40	22.30	-0.2	5,380	0.00%
2021/03/18	5.1	22.72	10.7	22.85	22.60	-5.7	5,313	-0.11%
2021/03/17	15	23.11	4.1	22.95	22.90	10.9	5,234	0.21%
2021/03/16	24	22.71	9	22.53	23.10	15	5,088	0.29%
2021/03/15	13.2	21.75	7.5	21.87	21.90	5.7	4,942	0.11%
2021/03/12	0	22.05	0	0.00	22.00	0	4,899	0.00%
2021/03/11	0.2	22.18	12	21.95	21.90	-11.8	4,838	-0.24%
2021/03/10	5.1	22.64	0	0.00	22.45	5.1	4,710	0.11%
2021/03/08	15	22.98	0	0.00	22.95	15	4,632	0.32%
2021/03/05	0.3	23.70	10	23.45	23.40	-9.7	4,586	-0.21%
2021/03/04	10.1	23.80	3	23.60	23.70	7.1	4,584	0.15%
2021/03/03	1	23.25	3	23.48	23.70	-2	4,570	-0.04%
2021/03/02	3	23.50	2	23.80	23.40	1	4,574	0.02%
2021/02/26	14.6	23.89	22	24.00	23.95	-7.4	4,553	-0.16%
2021/02/25	0.5	25.59	0	0.00	26.50	0.5	4,253	0.01%
2021/02/24	5	25.41	3	25.50	25.30	2	4,134	0.05%
2021/02/23	0	0.00	2	25.10	25.25	-2	4,084	-0.05%
2021/02/22	8	25.08	1	24.70	25.10	7	4,051	0.17%
2021/02/19	11	25.08	10	24.95	24.90	1	3,993	0.03%
2021/02/18	4	25.09	1	25.10	25.30	3	3,966	0.08%
2021/02/02	10	24.15	0	0.00	24.00	10	3,912	0.26%
2021/02/01	5	23.90	0	0.00	23.90	5	3,905	0.13%
2021/01/29	1	24.00	0	0.00	24.05	1	3,888	0.03%
2021/01/27	0	0.00	0.4	25.10	25.00	-0.4	3,866	-0.01%
2021/01/26	1	24.90	0	0.00	25.10	1	3,864	0.03%
2021/01/21	1	24.00	3	24.30	24.00	-2	3,859	-0.05%
2021/01/19	5	25.30	0	0.00	24.70	5	3,826	0.13%
2021/01/18	0.1	25.40	0	0.00	25.00	0.1	3,834	0.00%
2021/01/15	0.1	25.65	1	25.75	25.40	-0.9	3,820	-0.02%
2021/01/14	0	0.00	2	26.70	26.15	-2	3,784	-0.05%
2021/01/13	0	0.00	2	26.25	26.10	-2	3,773	-0.05%
2021/01/12	0	0.00	38	25.93	25.90	-38	3,744	-1.01%
2021/01/11	35	27.06	1	27.00	26.75	34	3,702	0.92%
2021/01/08	0.1	26.60	3	26.45	26.45	-2.9	3,680	-0.08%
2021/01/07	3	27.00	10	27.25	26.90	-7	3,658	-0.19%
2021/01/06	1.1	26.45	1	27.05	26.50	0.1	3,633	0.00%
2021/01/05	1	27.81	2	27.80	27.60	-1	3,567	-0.03%
2021/01/04	8	28.30	6	28.08	28.25	2	3,547	0.06%
2020/12/31	3	28.50	2	29.00	28.45	1	3,478	0.03%
2020/12/30	2	28.50	12	28.64	28.70	-10	3,451	-0.29%
2020/12/29	13	29.15	11	29.83	28.80	2	3,435	0.06%
2020/12/28	22	29.92	21	29.87	29.35	1	3,310	0.03%
2020/12/25	21	28.75	21	28.38	28.30	0	3,066	0.00%
2020/12/24	20	28.86	12	28.85	28.65	8	2,989	0.27%
2020/12/23	3	28.32	38	28.30	29.00	-35	2,911	-1.20%
2020/12/22	181	30.28	202.5	29.46	28.05	-21.5	2,739	-0.78%	大買/大賣/
2020/12/21	73	30.43	31	30.25	30.95	42	1,990	2.11%
2020/12/18	57	27.20	21.1	27.19	28.15	35.9	1,510	2.38%
2020/12/17	0.5	25.40	5	25.66	25.60	-4.5	1,250	-0.36%
2020/12/16	2	25.15	0	0.00	25.30	2	1,210	0.17%
2020/12/14	0	0.00	1	24.60	24.80	-1	1,187	-0.08%
2020/12/07	1	24.90	2	24.88	24.90	-1	1,396	-0.07%
2020/12/03	0.1	25.14	1	25.10	24.85	-0.9	1,444	-0.06%
2020/12/02	1	25.00	0	0.00	25.05	1	1,577	0.06%
2020/11/30	0	0.00	3	25.00	24.90	-3	1,571	-0.19%
2020/11/25	2	25.05	1	25.05	25.05	1	1,603	0.06%
2020/11/24	1	24.60	0	0.00	24.45	1	1,537	0.07%
2020/11/19	0	0.00	1.2	24.35	24.15	-1.2	1,559	-0.08%
2020/11/13	2	23.80	0	0.00	24.05	2	1,680	0.12%
2020/11/10	0	0.00	1	24.65	24.60	-1	1,770	-0.06%
2020/11/03	0	0.00	10	24.55	24.55	-10	1,946	-0.51%
2020/11/02	0	0.00	1	24.40	24.50	-1	1,970	-0.05%
2020/10/27	1	25.00	0	0.00	25.10	1	2,102	0.05%
2020/10/26	6	25.18	0	0.00	25.15	6	2,154	0.28%
2020/10/13	10	24.70	0	0.00	24.65	10	2,317	0.43%
2020/10/06	0.1	24.75	1	25.05	24.90	-0.9	2,394	-0.04%
2020/09/30	0	0.00	10	24.10	24.10	-10	2,417	-0.41%
2020/09/25	3	23.75	0	0.00	23.80	3	2,432	0.12%
2020/09/23	2	24.18	0	0.00	24.35	2	2,395	0.08%
2020/09/21	0	0.00	1	25.00	24.85	-1	2,364	-0.04%
2020/09/18	1	25.15	17	25.09	24.95	-16	2,367	-0.68%
2020/09/17	16	24.95	1	24.80	24.85	15	2,377	0.63%
2020/09/15	2	25.05	0	0.00	24.95	2	2,384	0.08%
2020/09/11	17	25.61	21	26.10	25.25	-4	2,354	-0.17%
2020/09/10	4	25.23	1	25.50	25.30	3	2,148	0.14%
2020/09/08	2	25.75	2	25.25	25.15	0	2,131	0.00%
2020/09/07	2	25.45	8	25.49	25.70	-6	2,099	-0.28%
2020/09/01	10	24.58	10	24.95	24.45	0	2,049	0.00%
2020/08/31	2	25.00	0.3	24.60	24.75	1.8	2,042	0.09%
2020/08/27	2	24.30	0	0.00	24.35	2	1,985	0.10%
2020/08/24	0.3	24.25	2	24.35	24.25	-1.8	2,011	-0.09%
2020/08/20	3	25.13	0	0.00	24.15	3	2,068	0.15%
2020/08/19	10	25.35	0	0.00	25.40	10	2,022	0.49%
2020/08/18	6	26.02	31	25.38	25.35	-25	1,980	-1.26%
2020/08/14	2	24.53	0	0.00	24.55	2	1,860	0.11%
2020/08/12	20	24.80	125	24.72	24.90	-105	1,902	-5.52%	大賣/鉅額交易
2020/08/10	17	25.77	7	26.11	25.25	10	1,900	0.53%
2020/08/07	100	25.91	3	25.60	25.70	97	1,868	5.19%
2020/08/06	2	25.00	4	25.40	24.90	-2	1,839	-0.11%
2020/08/05	0	0.00	11	25.19	25.25	-11	1,845	-0.60%
2020/08/04	1	25.75	4	25.81	25.65	-3	1,869	-0.16%
2020/08/03	15	26.33	16	25.85	26.40	-1	1,840	-0.05%
2020/07/31	13	24.80	0	0.00	24.80	13	1,786	0.73%
2020/07/30	2	25.23	0	0.00	25.15	2	1,897	0.11%
2020/07/29	11	24.97	11	24.96	24.70	0	1,876	0.00%
2020/07/24	0	0.00	2	24.30	24.05	-2	1,834	-0.11%
2020/07/22	2	24.98	12	24.88	24.70	-10	1,832	-0.55%
2020/07/20	5	24.55	0	0.00	24.75	5	1,759	0.28%
2020/07/17	5	24.35	0	0.00	24.10	5	1,737	0.29%
2020/07/16	0	0.00	1	24.25	24.55	-1	1,758	-0.06%
2020/07/15	1	24.65	27	24.19	23.80	-26	1,746	-1.49%
2020/07/13	0	0.00	13	23.72	23.70	-13	1,671	-0.78%
2020/07/09	3	24.15	2	24.35	23.90	1	1,663	0.06%
2020/07/08	21	23.37	10	23.58	23.65	11	1,627	0.68%
2020/07/06	2	23.65	4.8	23.43	23.70	-2.8	1,629	-0.17%
2020/07/02	13	23.15	0	0.00	23.10	13	1,629	0.80%
2020/06/30	0	0.00	20	23.10	23.20	-20	1,632	-1.22%
2020/06/23	2	22.95	0	0.00	22.95	2	1,630	0.12%
2020/06/22	20	23.25	10	23.25	23.25	10	1,611	0.62%
2020/06/19	2	23.60	0	0.00	23.60	2	1,617	0.12%
2020/06/17	0.1	23.95	13	23.90	23.95	-12.9	1,621	-0.80%
2020/06/16	0.1	23.80	1	23.90	23.85	-0.9	1,633	-0.06%
2020/06/15	0	0.00	7	23.71	23.50	-7	1,655	-0.42%
2020/06/12	1	23.60	10	22.91	23.75	-9	1,657	-0.54%
2020/06/11	24	24.15	20	24.30	24.05	4	1,669	0.24%
2020/06/10	22	24.90	1	25.05	25.00	21	1,645	1.28%
2020/06/09	1	25.30	0	0.00	25.30	1	1,662	0.06%
2020/06/08	10	25.69	1	25.55	25.55	9	1,676	0.54%
2020/06/02	1	24.85	2	25.05	25.15	-1	1,632	-0.06%
2020/06/01	2	25.25	6	25.09	25.10	-4	1,619	-0.25%
2020/05/29	9	25.00	0	0.00	24.80	9	1,600	0.56%
2020/05/28	3	24.78	2	24.55	24.50	1	1,548	0.06%
2020/05/27	23	24.82	1	24.30	24.85	22	1,518	1.45%
2020/05/20	0	0.00	1	24.80	24.25	-1	1,469	-0.07%
2020/05/18	15	24.40	0	0.00	24.50	15	1,404	1.07%
2020/05/14	0	0.00	16	23.78	23.75	-16	1,366	-1.17%
2020/05/13	4	25.11	6	25.11	24.85	-2	1,340	-0.15%
2020/05/12	0	0.00	2	25.10	24.75	-2	1,322	-0.15%
2020/05/11	0	0.00	16	24.98	25.00	-16	1,306	-1.22%
2020/05/08	1	24.10	0	0.00	24.00	1	1,296	0.08%
2020/05/07	3	23.80	5	23.70	23.90	-2	1,277	-0.16%
2020/05/06	50	24.50	27	24.28	24.35	23	1,248	1.84%
2020/05/05	2	21.90	0	0.00	23.35	2	1,127	0.18%
2020/04/27	0	0.00	10	20.16	20.50	-10	1,114	-0.90%
2020/04/24	0	0.00	10	19.70	19.70	-10	1,115	-0.90%
2020/04/23	10	19.55	0	0.00	19.75	10	1,116	0.90%
2020/04/22	1	19.20	0	0.00	19.65	1	1,114	0.09%
2020/04/21	8	20.13	20	20.23	19.60	-12	1,112	-1.08%
2020/04/20	20	20.12	0	0.00	20.50	20	1,081	1.85%
2020/04/17	0	19.80	0	0.00	19.85	0	1,112	0.00%
2020/04/14	0	0.00	3	18.95	19.00	-3	1,134	-0.26%
2020/04/09	3	18.80	0	0.00	19.00	3	1,135	0.26%
2020/04/08	0	0.00	10.3	18.64	18.85	-10.3	1,137	-0.91%
2020/04/07	9	18.27	0	0.00	18.35	9	1,130	0.80%
2020/04/06	0	0.00	2	17.50	17.70	-2	1,132	-0.18%
2020/03/26	2	17.10	0	0.00	17.30	2	1,119	0.18%
2020/03/25	10	17.40	0	0.00	17.40	10	1,118	0.89%
2020/03/23	0	0.00	1	16.55	16.45	-1	1,109	-0.09%
2020/03/19	1	16.10	0	0.00	15.55	1	1,096	0.09%
2020/03/16	0.2	18.00	0	0.00	18.00	0.2	1,025	0.01%
2020/03/13	0.2	19.15	0.8	19.15	19.30	-0.7	1,002	-0.07%
2020/03/12	0	0.00	4.7	21.06	20.55	-4.7	976	-0.48%
2020/03/11	0	0.00	10	22.10	22.10	-10	949	-1.05%
2020/03/10	3	22.35	50	22.15	22.25	-47	941	-4.99%
2020/03/09	1	23.10	10	22.55	22.55	-9	920	-0.98%
2020/03/06	0	0.00	10	22.85	22.90	-10	901	-1.11%
2020/03/03	1	23.00	0	0.00	22.90	1	894	0.11%
2020/03/02	1	22.60	0	0.00	22.80	1	893	0.11%
2020/02/27	1	23.25	0	0.00	23.10	1	885	0.11%
2020/02/24	30	23.75	0	0.00	23.80	30	863	3.47%
2020/02/19	0.5	24.05	15	24.12	24.05	-14.5	854	-1.70%
2020/02/13	1	24.50	15	24.88	24.50	-14	871	-1.61%
2020/02/10	0	0.00	5	22.85	22.80	-5	849	-0.59%
2020/02/06	1	23.65	0	0.00	23.60	1	869	0.11%
2020/02/03	20	23.08	1	23.40	23.35	19	854	2.22%
2020/01/30	0	0.00	10	25.45	24.50	-10	834	-1.20%
2020/01/20	3	26.20	2	26.25	26.25	1	799	0.13%
2020/01/13	11	27.14	5	26.75	26.50	6	870	0.69%
2020/01/10	8	26.38	3	26.25	26.25	5	832	0.60%
2020/01/08	2	26.58	0	0.00	26.50	2	804	0.25%
2020/01/07	1	26.75	0	0.00	26.95	1	843	0.12%
2020/01/03	4	27.00	0	0.00	26.95	4	870	0.46%
2020/01/02	3	27.07	0	0.00	27.10	3	860	0.35%
2019/12/30	2	27.00	10	26.90	26.95	-8	853	-0.94%
2019/12/27	0	0.00	0.4	26.60	26.80	-0.4	842	-0.05%
2019/12/26	0	0.00	1	26.80	26.70	-1	839	-0.12%
2019/12/25	0	0.00	3	26.80	26.80	-3	840	-0.36%
2019/12/24	7	27.04	0	0.00	26.95	7	848	0.83%
2019/12/23	10	27.00	0	0.00	27.15	10	843	1.19%
2019/12/06	0	0.00	10	26.55	26.45	-10	1,024	-0.98%
2019/11/20	0	0.00	1	26.35	26.30	-1	1,091	-0.09%
2019/11/14	10	26.18	1	26.15	26.20	9	1,124	0.80%
2019/11/11	0	0.00	1	26.65	26.65	-1	1,129	-0.09%
2019/11/08	2	27.35	0	0.00	27.10	2	1,117	0.18%
2019/11/07	0	0.00	6	27.09	27.60	-6	1,107	-0.54%
2019/11/05	2	27.18	1	27.05	27.00	1	1,109	0.09%
2019/10/22	13	27.38	0	0.00	27.15	13	1,115	1.17%
2019/10/21	0	0.00	11.4	27.38	27.50	-11.4	1,079	-1.06%
2019/10/17	10	26.95	0	0.00	26.90	10	1,074	0.93%
2019/10/16	8	26.98	3	27.00	26.90	5	1,125	0.44%
2019/10/15	1	27.10	1	27.20	27.20	0	1,179	0.00%
2019/10/14	1	26.75	3	26.52	27.10	-2	1,207	-0.17%
2019/10/09	0	0.00	1	26.20	26.20	-1	1,170	-0.09%
2019/10/07	0	0.00	1	26.35	26.30	-1	1,178	-0.08%
2019/09/20	0	0.00	2	26.60	26.65	-2	1,299	-0.15%
2019/09/19	5	26.98	2	27.00	26.80	3	1,296	0.23%
2019/09/18	0	0.00	4	27.35	26.95	-4	1,290	-0.31%
2019/09/17	0	0.00	2	26.50	26.45	-2	1,213	-0.16%
2019/09/16	0	0.00	12	26.75	26.45	-12	1,225	-0.98%
2019/09/12	0	0.00	3	26.60	26.45	-3	1,231	-0.24%
2019/09/11	5	26.52	2	26.48	26.40	3	1,221	0.25%
2019/09/10	0	0.00	6	25.65	25.60	-6	1,122	-0.53%
2019/09/06	6	25.68	0	0.00	25.65	6	1,167	0.51%
2019/09/02	0	0.00	4	25.50	25.70	-4	1,220	-0.33%
2019/08/30	10	25.30	1	25.45	25.20	9	1,237	0.73%
2019/08/28	13.2	25.70	0	0.00	25.20	13.2	1,284	1.03%
2019/08/27	1	25.30	0	0.00	25.35	1	1,264	0.08%
2019/08/19	1	25.55	0	0.00	25.55	1	1,319	0.08%
2019/08/16	5	25.57	0	0.00	25.50	5	1,337	0.37%
2019/08/14	4	26.13	0	0.00	26.00	4	1,459	0.27%
2019/08/08	1	26.15	0	0.00	26.10	1	1,529	0.07%
2019/08/07	0	0.00	2	26.80	26.40	-2	1,527	-0.13%
2019/08/06	1	25.75	2	25.55	25.90	-1	1,503	-0.07%
2019/08/01	1	26.10	3	26.50	26.35	-2	1,549	-0.13%
2019/07/31	8	26.29	1	26.20	26.20	7	1,563	0.45%
2019/07/30	0.6	26.30	0	0.00	26.30	0.6	1,573	0.04%
2019/07/29	2	26.68	0	0.00	26.50	2	1,651	0.12%
2019/07/18	1	27.65	3	27.70	27.30	-2	1,714	-0.12%
2019/07/17	0	0.00	3	27.20	27.25	-3	1,666	-0.18%
2019/07/16	1	27.00	3	27.12	27.05	-2	1,607	-0.12%
2019/07/15	2	26.38	0	0.00	26.50	2	1,548	0.13%
2019/07/08	2	26.40	0	0.00	26.35	2	1,637	0.12%
2019/07/05	0	0.00	1	26.60	26.60	-1	1,643	-0.06%
2019/07/04	0	0.00	2	26.90	26.90	-2	1,633	-0.12%
2019/07/03	1	27.05	0	0.00	26.80	1	1,641	0.06%
2019/07/02	1	26.90	2	27.05	27.05	-1	1,625	-0.06%
2019/07/01	2	26.30	0	0.00	26.40	2	1,602	0.12%
2019/06/25	1	26.40	0	0.00	26.30	1	1,717	0.06%
2019/06/20	2	26.25	0	0.00	26.35	2	1,763	0.11%
2019/06/19	1	26.45	0	0.00	26.30	1	1,825	0.05%
2019/06/18	0	0.00	1	26.35	26.20	-1	1,980	-0.05%
2019/06/14	2	26.70	2	26.95	26.50	0	2,128	0.00%
2019/06/11	1	26.05	0	0.00	26.10	1	2,118	0.05%
2019/06/10	11	26.28	10	26.40	26.20	1	2,114	0.05%
2019/06/06	12	27.25	12	26.90	26.40	0	2,101	0.00%
2019/06/05	11	26.95	3	27.10	27.10	8	2,093	0.38%
2019/06/04	4	26.26	0	0.00	26.10	4	2,071	0.19%
2019/05/31	0	0.00	4	26.50	26.45	-4	2,103	-0.19%
2019/05/30	2	26.45	2	26.40	26.30	0	2,107	0.00%
2019/05/27	1	27.30	0	0.00	27.30	1	2,227	0.04%
2019/05/23	0	0.00	2	27.10	27.00	-2	2,339	-0.09%
2019/05/21	7	27.90	8	27.88	27.20	-1	2,470	-0.04%
2019/05/20	8	26.94	3	26.65	27.40	5	2,634	0.19%
2019/05/16	1	25.75	2	25.90	25.75	-1	2,891	-0.03%
2019/05/15	1	25.70	0	0.00	25.75	1	2,908	0.03%
2019/05/14	2	25.10	0	0.00	25.30	2	2,945	0.07%
2019/05/13	2	25.55	3	25.42	25.50	-1	3,085	-0.03%
2019/05/09	0	0.00	2	26.35	26.25	-2	3,088	-0.06%
2019/05/06	3	27.73	3	28.10	27.65	0	3,088	0.00%
2019/05/03	6	27.70	13	27.32	27.30	-7	3,091	-0.23%
2019/05/02	10	26.75	2	26.55	26.70	8	3,034	0.26%
2019/04/30	0.6	26.05	0	0.00	26.05	0.6	3,021	0.02%
2019/04/29	10	26.25	11	26.25	26.20	-1	3,032	-0.03%
2019/04/26	1	26.10	0	0.00	26.10	1	3,026	0.03%
2019/04/25	11	26.38	0	0.00	26.20	11	3,052	0.36%
2019/04/24	10.2	26.74	0	0.00	26.25	10.2	3,056	0.33%
2019/04/18	0	0.00	1	26.30	25.95	-1	3,073	-0.03%
2019/04/17	1	26.65	1	26.40	26.40	0	3,068	0.00%
2019/04/16	0.1	26.35	1	26.15	26.35	-0.9	3,068	-0.03%
2019/04/12	0	0.00	2	27.45	27.30	-2	3,016	-0.07%
2019/04/10	0	0.00	10	27.95	27.60	-10	3,007	-0.33%
2019/04/09	2	27.80	0	0.00	27.80	2	3,003	0.07%
2019/04/08	1	27.50	5	27.55	27.40	-4	2,986	-0.13%
2019/04/03	0	0.00	5	27.30	27.30	-5	2,986	-0.17%
2019/04/02	1	27.50	0	0.00	27.30	1	2,980	0.03%
2019/04/01	0	0.00	5	27.80	27.30	-5	2,993	-0.17%
2019/03/29	1	28.75	0	0.00	28.20	1	3,007	0.03%
2019/03/27	2	28.40	0	0.00	28.50	2	2,985	0.07%
2019/03/26	1	28.15	0	0.00	28.00	1	2,961	0.03%
2019/03/25	0	0.00	4	27.89	27.75	-4	2,971	-0.13%
2019/03/22	9.3	28.79	0	0.00	28.50	9.3	2,949	0.32%
2019/03/21	23.4	29.65	20	29.85	29.50	3.4	2,877	0.12%
2019/03/20	2	29.30	1	29.20	29.25	1	2,735	0.04%
2019/03/19	19	28.74	1	29.00	28.45	18	2,623	0.69%
2019/03/18	0.4	28.50	0	0.00	28.55	0.4	2,601	0.01%
2019/03/15	0	0.00	1	28.60	28.70	-1	2,579	-0.04%
2019/03/12	1	28.10	0	0.00	27.50	1	2,570	0.04%
2019/03/11	0	0.00	2	27.10	27.75	-2	2,571	-0.08%
2019/03/08	0	0.00	1	27.15	27.20	-1	2,575	-0.04%
2019/03/07	0	0.00	2	27.60	27.40	-2	2,602	-0.08%
2019/03/06	1	28.20	0	0.00	28.25	1	2,584	0.04%
2019/03/04	4	28.75	3	29.02	28.60	1	2,587	0.04%
2019/02/27	2	28.85	0	0.00	28.60	2	2,611	0.08%
2019/02/26	1	28.80	37	29.90	28.80	-36	2,590	-1.39%
2019/02/25	7	29.09	13	29.28	29.35	-6	2,499	-0.24%
2019/02/22	2	28.30	2	28.20	28.20	0	2,414	0.00%
2019/02/21	14	29.08	0.5	28.85	28.95	13.5	2,371	0.57%
2019/02/20	45	28.79	10	28.86	28.95	35	2,315	1.51%
2019/02/19	10	29.06	4	28.88	29.10	6	2,203	0.27%
2019/02/18	12	26.52	11	26.65	26.70	1	1,946	0.05%
2019/02/15	1.9	26.23	5	25.30	26.15	-3.1	1,928	-0.16%
2019/02/13	0	0.00	3	24.48	24.60	-3	1,714	-0.18%
2019/02/12	1	24.50	12	24.24	24.30	-11	1,684	-0.65%
2019/02/11	5	25.40	0	0.00	25.15	5	1,536	0.33%
2019/01/28	0.5	25.70	0	0.00	25.70	0.5	1,539	0.03%
2019/01/25	2	26.80	3	26.27	26.00	-1	1,578	-0.06%
2019/01/24	50	26.51	52	26.35	26.60	-2	1,550	-0.13%
2019/01/23	3	24.70	0	0.00	25.05	3	1,460	0.21%
2019/01/11	0	0.00	8	24.75	24.40	-8	1,529	-0.52%
2019/01/09	8	24.80	2	24.45	24.40	6	1,516	0.40%
2019/01/07	0	0.00	2	24.70	24.60	-2	1,523	-0.13%
2019/01/03	2	24.33	0	0.00	24.15	2	1,624	0.12%
2019/01/02	2	25.00	0	0.00	24.90	2	1,640	0.12%
2018/12/25	1	25.30	0	0.00	25.25	1	1,910	0.05%
2018/12/24	5.2	26.36	3	26.48	26.20	2.2	2,009	0.11%
2018/12/22	5	26.25	3	26.45	26.20	2	2,224	0.09%
2018/12/18	0	0.00	2	27.00	27.00	-2	3,031	-0.07%
2018/12/17	2	27.83	1	28.00	27.60	1	3,040	0.03%
2018/12/13	2	28.90	2	29.00	28.35	0	3,106	0.00%
2018/12/06	0.2	27.85	0	0.00	27.55	0.2	3,137	0.00%
2018/11/30	6	29.00	7	29.00	28.85	-1	3,110	-0.03%
2018/11/27	3	29.90	2	30.35	29.90	1	3,056	0.03%
2018/11/26	4	29.78	0	0.00	30.30	4	3,041	0.13%
2018/11/22	1	33.40	0	0.00	32.65	1	2,980	0.03%
2018/11/21	0	0.00	1	33.10	33.05	-1	2,971	-0.03%
2018/11/19	0	0.00	5	33.10	32.85	-5	2,981	-0.17%
2018/11/16	0	0.00	1	33.05	32.85	-1	3,018	-0.03%
2018/11/14	2	33.78	25	34.42	33.65	-23	2,998	-0.77%
2018/11/12	5	32.35	5	32.92	32.35	0	2,919	0.00%
2018/11/02	10	33.55	10	33.42	32.95	0	2,855	0.00%
2018/11/01	0	0.00	0.4	32.15	32.05	-0.4	2,796	-0.02%
2018/10/30	10	32.47	2	32.10	31.90	8	2,791	0.29%
2018/10/26	15	31.76	9	31.38	31.40	6	2,769	0.22%
2018/10/25	31	32.68	24	32.68	31.30	7	2,786	0.25%
2018/10/22	1	32.15	0	0.00	32.20	1	2,809	0.04%
2018/10/19	0.2	32.10	0.3	32.10	32.15	-0.1	2,876	0.00%
2018/10/18	2	31.90	2	32.23	32.05	0	2,966	0.00%
2018/10/16	0	0.00	2	32.10	31.30	-2	2,993	-0.07%
2018/10/15	2	31.70	0	0.00	31.80	2	2,998	0.07%
2018/10/12	3	32.10	4	31.01	32.20	-1	2,998	-0.03%
2018/10/11	4	31.56	0	0.00	31.50	4	2,980	0.13%
2018/10/09	1	35.20	0	0.00	34.95	1	2,938	0.03%
2018/10/08	1	35.30	0	0.00	35.30	1	2,986	0.03%
2018/10/05	0	0.00	1	35.25	35.10	-1	3,037	-0.03%
2018/10/03	1	38.10	4	39.45	38.10	-3	2,958	-0.10%
2018/10/02	15	40.06	17	40.82	40.05	-2	2,852	-0.07%
2018/10/01	21	41.66	23	41.33	41.60	-2	2,765	-0.07%
2018/09/28	34	40.96	36	41.46	39.80	-2	2,552	-0.08%
2018/09/27	71	42.08	70	41.68	42.70	1	2,425	0.04%
2018/09/26	19	40.29	16	40.69	41.15	3	2,053	0.15%
2018/09/25	0	0.00	4	37.45	37.45	-4	1,803	-0.22%
2018/09/21	4	34.70	25	34.40	34.05	-21	1,777	-1.18%
2018/09/20	3	34.95	0	0.00	34.70	3	1,790	0.17%
2018/09/19	2	34.70	4	34.50	34.15	-2	1,866	-0.11%
2018/09/17	2	32.95	0	0.00	32.90	2	2,090	0.10%
2018/09/14	2	33.23	0	0.00	33.00	2	2,284	0.09%
2018/09/13	16	34.20	8	34.63	33.60	8	2,305	0.35%
2018/09/07	7.1	33.98	0	0.00	33.55	7.1	2,352	0.30%
2018/09/05	2	35.35	2	35.10	35.10	0	2,415	0.00%
2018/09/03	0	0.00	1.7	35.02	34.50	-1.7	2,529	-0.07%
2018/08/30	2	37.00	2	36.90	36.50	0	2,583	0.00%
2018/08/24	2	38.63	2	37.58	37.30	0	2,871	0.00%
2018/08/23	11	38.28	21	38.65	38.20	-10	2,896	-0.35%
2018/08/22	0	0.00	10	36.40	36.20	-10	2,903	-0.34%
2018/08/15	0	0.00	2	33.75	33.15	-2	3,272	-0.06%
2018/08/14	0	0.00	5	34.31	34.15	-5	3,339	-0.15%
2018/08/09	0	0.00	1	37.30	37.30	-1	3,720	-0.03%
2018/08/07	0	0.00	9	37.85	37.85	-9	4,066	-0.22%
2018/08/02	0	0.00	2.3	37.79	37.75	-2.3	4,827	-0.05%
2018/08/01	0.6	38.65	2.4	39.87	38.65	-1.8	4,964	-0.04%
2018/07/31	7.2	42.56	0	0.00	41.10	7.2	5,096	0.14%
2018/07/30	0	0.00	2	40.75	40.75	-2	5,153	-0.04%
2018/07/17	1	15.95	0	0.00	15.85	1	5,248	0.02%
2018/07/16	1	16.90	2	16.73	16.55	-1	5,300	-0.02%
2018/07/11	1	15.10	10	15.24	15.15	-9	5,621	-0.16%
2018/07/09	0	0.00	1	15.50	15.30	-1	6,005	-0.02%
2018/07/06	1	14.90	8	14.96	15.45	-7	6,457	-0.11%
2018/07/05	30	15.60	0	0.00	15.20	30	7,094	0.42%
2018/07/04	12	16.02	0	0.00	16.10	12	7,627	0.16%
2018/07/03	30	17.40	109	17.14	17.00	-79	7,720	-1.02%	大賣/
2018/06/28	3	17.80	0	0.00	17.75	3	8,279	0.04%
2018/06/27	1	18.10	0	0.00	18.05	1	8,685	0.01%
2018/06/26	0	0.00	16	17.80	17.65	-16	9,058	-0.18%
2018/06/25	0	0.00	2	18.20	18.15	-2	9,292	-0.02%
2018/06/22	26	18.49	0	0.00	18.40	26	9,531	0.27%
2018/06/21	20	18.95	4	19.14	18.90	16	9,520	0.17%
2018/06/20	1	19.05	12	19.20	19.10	-11	9,512	-0.12%
2018/06/19	6	19.84	0	0.00	19.35	6	9,482	0.06%
2018/06/15	20	19.13	4	19.41	19.10	16	9,398	0.17%
2018/06/14	108	20.30	12	20.01	19.70	96	9,338	1.03%	大買/
2018/06/13	12	18.66	12	19.23	19.70	0	9,122	0.00%
2018/06/12	1	17.95	0	0.00	17.95	1	8,940	0.01%
2018/06/08	2	18.13	0	0.00	18.10	2	8,919	0.02%
2018/06/07	1	18.25	0	0.00	18.30	1	8,910	0.01%
2018/06/06	0	0.00	1	18.75	18.40	-1	8,919	-0.01%
2018/06/05	2	18.50	0	0.00	18.50	2	8,900	0.02%
2018/06/04	0	0.00	6	19.01	18.85	-6	8,870	-0.07%
2018/06/01	8	19.08	0	0.00	18.90	8	8,831	0.09%
2018/05/31	2	18.35	9	18.36	18.20	-7	8,761	-0.08%
2018/05/29	2	18.70	0	0.00	18.45	2	8,778	0.02%
2018/05/28	3	18.32	0	0.00	18.25	3	8,746	0.03%
2018/05/24	22	18.08	17	18.08	19.30	5	8,710	0.06%
2018/05/23	3	18.25	3	18.38	18.05	0	8,637	0.00%
2018/05/22	3	19.00	0	0.00	18.95	3	8,568	0.04%
2018/05/18	1	19.50	1	19.80	19.50	0	8,493	0.00%
2018/05/17	38	19.31	4	19.91	19.15	34	8,462	0.40%
2018/05/16	3	20.43	0	0.00	20.30	3	8,321	0.04%
2018/05/15	0	0.00	17	20.92	20.85	-17	8,292	-0.21%
2018/05/14	2	20.35	4	20.39	20.30	-2	8,277	-0.02%
2018/05/11	6	20.71	2	21.25	20.70	4	8,260	0.05%
2018/05/10	3	21.08	0	0.00	20.90	3	8,217	0.04%
2018/05/09	0	0.00	2	20.80	21.50	-2	8,186	-0.02%
2018/05/08	12	21.22	6	21.50	20.90	6	8,040	0.07%
2018/05/07	10	21.63	4	20.80	22.00	6	7,918	0.08%
2018/05/04	6	20.29	15	20.21	20.05	-9	7,744	-0.12%
2018/05/03	3	22.02	9	21.59	21.40	-6	7,599	-0.08%
2018/05/02	21	24.32	6	24.58	23.70	15	7,419	0.20%
2018/04/30	9	23.84	10	24.20	24.20	-1	7,147	-0.01%
2018/04/27	2	21.63	3	20.52	22.00	-1	6,924	-0.01%
2018/04/26	7	22.77	2	21.45	21.45	5	6,817	0.07%
2018/04/25	5	23.49	2	23.25	23.80	3	6,690	0.04%
2018/04/24	6	24.60	63	24.64	24.00	-57	6,694	-0.85%
2018/04/23	50	25.07	0	0.00	25.10	50	6,860	0.73%
2018/04/20	10	25.36	2	26.13	25.40	8	6,824	0.12%
2018/04/19	6	26.20	40	26.08	25.90	-34	6,738	-0.50%
2018/04/18	7	24.08	45	23.95	24.80	-38	6,566	-0.58%
2018/04/17	45	24.28	28	24.44	24.05	17	6,658	0.26%
2018/04/16	10	24.81	5	24.50	24.30	5	6,680	0.07%
2018/04/13	8	25.51	28	25.52	25.50	-20	6,977	-0.29%
2018/04/12	53	25.95	13	26.11	26.40	40	6,854	0.58%
2018/04/11	41	24.04	19	23.54	26.05	22	6,572	0.33%
2018/04/10	26	23.70	14	22.82	23.70	12	5,896	0.20%
2018/04/09	5	22.10	5	22.10	22.10	0	5,290	0.00%
2018/04/03	6	20.08	29.5	19.06	20.10	-23.5	5,118	-0.46%
2018/04/02	13	18.45	23	18.66	18.40	-10	4,878	-0.20%
2018/03/31	18	18.73	18	18.37	18.60	0	4,723	0.00%
2018/03/30	53	18.01	16	17.92	18.35	37	4,498	0.82%
2018/03/29	13	16.82	55	16.70	17.70	-42	4,080	-1.03%
2018/03/28	53	16.16	41	16.29	16.20	12	3,675	0.33%
2018/03/27	11	15.70	129	15.45	15.80	-118	3,398	-3.47%	大賣/鉅額交易
2018/03/26	0	0.00	1	14.45	14.40	-1	3,143	-0.03%
2018/03/21	0	0.00	3	14.25	14.30	-3	3,114	-0.10%
2018/03/16	1	14.40	0	0.00	14.20	1	3,104	0.03%
2018/03/14	0	0.00	4	14.40	14.25	-4	3,092	-0.13%
2018/03/13	0	0.00	7	14.25	14.20	-7	3,078	-0.23%
2018/03/12	0	0.00	11	14.31	14.20	-11	3,072	-0.36%
2018/03/09	11	14.00	0	0.00	13.80	11	3,026	0.36%
2018/03/05	0	0.00	7	14.36	14.35	-7	3,012	-0.23%
2018/03/01	0	0.00	3	13.60	13.90	-3	2,966	-0.10%
2018/02/26	0	0.00	1	14.00	13.90	-1	2,997	-0.03%
2018/02/23	15	12.95	0	0.00	14.00	15	3,000	0.50%
2018/02/22	0	0.00	9	13.05	13.05	-9	2,968	-0.30%
2018/02/21	2	13.35	5	13.40	13.40	-3	2,967	-0.10%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/09	1	13.00	0	0.00	13.00	1	2,969	0.03%
2018/02/07	1	13.65	0	0.00	13.45	1	2,976	0.03%
2018/02/06	16	13.06	3	13.20	12.80	13	2,951	0.44%
2018/02/05	2	13.83	9	13.90	13.75	-7	2,897	-0.24%
2018/02/02	9	14.45	0	0.00	14.20	9	2,894	0.31%
2018/02/01	0	0.00	1	14.55	14.60	-1	2,930	-0.03%
2018/01/30	5	13.80	0	0.00	13.95	5	2,988	0.17%
2018/01/26	7	14.00	0	0.00	14.10	7	3,131	0.22%
2018/01/24	4	14.11	0	0.00	14.00	4	3,150	0.13%
2018/01/19	15	14.60	0	0.00	14.55	15	3,098	0.48%
2018/01/18	10	14.50	1	14.90	14.80	9	3,062	0.29%
2018/01/17	4	15.09	15	15.11	15.25	-11	2,957	-0.37%
2018/01/15	1	13.55	0	0.00	13.70	1	2,661	0.04%
2018/01/11	2	13.75	0	0.00	13.85	2	2,561	0.08%
2018/01/10	7	14.86	2	14.65	14.75	5	2,356	0.21%
2018/01/09	21	15.11	10.3	15.05	15.25	10.7	2,210	0.48%
2018/01/08	1	13.90	34	13.33	13.90	-33	1,768	-1.87%
2018/01/05	34	11.95	10	12.17	12.65	24	1,616	1.48%