台玻 (1802)-新光-桃園券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
16.60
漲跌
▼0.45
漲幅
-2.64%
成交量
6,439張
產業
上市玻璃類股▼2.87%
1178人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/04/19	9	16.61	0	0.00	16.60	9	3,000	0.30%
2024/04/18	2	17.10	5	17.03	17.05	-3	2,920	-0.10%
2024/04/17	5	16.73	4	16.90	16.90	1	2,918	0.03%
2024/04/16	6.1	16.82	4	16.69	16.75	2.1	2,976	0.07%
2024/04/15	0	0.00	3	17.30	17.20	-3	2,914	-0.10%
2024/04/12	3	17.18	0	0.00	17.20	3	2,905	0.10%
2024/04/11	12	17.32	0	0.00	17.25	12	2,903	0.41%
2024/04/10	2.1	17.65	0	0.00	17.65	2.1	2,903	0.07%
2024/04/09	3	17.65	6	17.65	17.60	-3	3,003	-0.10%
2024/04/08	1	17.35	6	17.48	17.40	-5	3,043	-0.16%
2024/04/03	67.3	17.59	51	17.25	17.20	16.3	3,017	0.54%
2024/04/02	3	17.20	0	0.00	17.15	3	2,910	0.10%
2024/04/01	0	0.00	24	17.39	17.40	-24	2,921	-0.82%
2024/03/29	24	17.15	0	0.00	17.20	24	2,926	0.82%
2024/03/28	1	17.15	0	0.00	17.15	1	2,915	0.03%
2024/03/26	0	0.00	3	17.25	17.20	-3	2,923	-0.10%
2024/03/25	0	0.00	2	17.45	17.45	-2	2,934	-0.07%
2024/03/22	2	17.40	0	0.00	17.40	2	2,969	0.07%
2024/03/21	1	17.40	4	17.35	17.50	-3	3,005	-0.10%
2024/03/20	0	0.00	6	17.20	17.25	-6	3,274	-0.18%
2024/03/19	5	17.16	0	0.00	17.20	5	3,292	0.15%
2024/03/18	0	0.00	1	17.40	17.40	-1	3,291	-0.03%
2024/03/15	26	17.10	3	17.05	16.95	23	3,262	0.70%
2024/03/14	24	17.40	10	17.35	17.40	14	3,177	0.44%
2024/03/13	52	17.60	1	17.45	17.55	51	3,158	1.62%
2024/03/12	0	0.00	3	17.97	17.90	-3	3,104	-0.10%
2024/03/11	6	17.77	6	17.80	17.85	0	3,101	0.00%
2024/03/08	10	17.84	0	0.00	17.80	10	3,125	0.32%
2024/03/07	5	18.00	13	18.10	18.00	-8	3,160	-0.25%
2024/03/06	0	0.00	13	18.19	18.15	-13	3,134	-0.41%
2024/03/05	8	17.94	0	0.00	17.90	8	3,117	0.26%
2024/03/04	3.1	17.95	3	18.00	18.00	0.1	3,148	0.00%
2024/03/01	6	18.05	7	18.05	18.05	-1	3,196	-0.03%
2024/02/29	1	18.21	7	18.19	18.25	-6	3,232	-0.19%
2024/02/26	0	18.20	0	0.00	18.20	0	3,275	0.00%
2024/02/23	4	18.34	4	18.35	18.25	0	3,320	0.00%
2024/02/22	0.3	18.70	0	0.00	18.55	0.3	3,345	0.01%
2024/02/21	0	0.00	3	18.72	18.75	-3	3,385	-0.09%
2024/02/20	0	0.00	1	18.65	18.65	-1	3,396	-0.03%
2024/02/19	2.1	18.55	17	18.66	18.80	-15	3,433	-0.44%
2024/02/16	1	18.40	1	18.30	18.40	0	3,496	0.00%
2024/02/15	4	17.79	0	0.00	18.10	4	3,485	0.11%
2024/02/05	14	17.80	0	0.00	17.80	14	3,476	0.40%
2024/02/02	3	18.13	0	0.00	18.05	3	3,476	0.09%
2024/02/01	2	18.10	3	18.05	18.20	-1	3,508	-0.03%
2024/01/31	7	18.06	0	0.00	18.00	7	3,558	0.20%
2024/01/30	4	18.29	0	0.00	18.15	4	3,598	0.11%
2024/01/29	0	0.00	1	18.40	18.45	-1	3,753	-0.03%
2024/01/26	0	0.00	8	18.24	18.35	-8	3,804	-0.21%
2024/01/23	0	18.05	2	17.90	18.15	-2	3,893	-0.05%
2024/01/22	0	0.00	1	17.90	17.95	-1	3,915	-0.03%
2024/01/19	8	17.78	3	17.90	17.85	5	3,993	0.13%
2024/01/18	1	17.75	1	17.80	17.80	0	4,026	0.00%
2024/01/17	7	17.73	0.3	17.90	17.65	6.7	4,041	0.17%
2024/01/16	8	18.11	5	18.06	18.05	3	4,011	0.07%
2024/01/15	12	18.40	0	0.00	18.35	12	3,977	0.30%
2024/01/12	3	18.30	11	18.39	18.35	-8	4,075	-0.20%
2024/01/11	7	18.34	3	18.35	18.35	4	4,115	0.10%
2024/01/10	36	18.38	0	0.00	18.25	36	4,236	0.85%
2024/01/09	1	19.00	19	18.85	18.75	-18	4,189	-0.43%
2024/01/08	0	0.00	12	19.04	19.00	-12	4,229	-0.28%
2024/01/05	0	0.00	2	19.05	18.95	-2	4,267	-0.05%
2024/01/04	6	18.82	2	18.80	18.75	4	4,373	0.09%
2024/01/03	8	19.13	3	19.33	18.90	5	4,616	0.11%
2024/01/02	5	19.02	16	19.27	19.20	-11	4,533	-0.24%
2023/12/28	0	0.00	16.1	19.10	19.10	-16.1	4,836	-0.33%
2023/12/27	0	0.00	9	19.03	19.00	-9	5,055	-0.18%
2023/12/26	4	18.90	0	0.00	19.00	4	5,231	0.08%
2023/12/22	8	18.73	3	18.80	18.70	5	5,404	0.09%
2023/12/20	2	18.93	6	18.94	19.00	-4	5,529	-0.07%
2023/12/19	6	18.77	0	18.80	18.75	6	5,561	0.11%
2023/12/18	6	19.13	2	19.20	19.00	4	5,621	0.07%
2023/12/15	0	0.00	37.1	19.09	19.05	-37.1	5,813	-0.64%
2023/12/14	0	0.00	2	18.85	18.75	-2	5,772	-0.03%
2023/12/12	5	18.61	1	18.70	18.65	4	6,074	0.07%
2023/12/11	4	18.65	0	0.00	18.60	4	6,176	0.06%
2023/12/08	4	18.75	0	0.00	18.75	4	6,244	0.06%
2023/12/07	10	18.85	16	18.98	18.70	-6	6,314	-0.10%
2023/12/06	102	19.00	0	0.00	19.00	102	6,646	1.53%	大買/鉅額交易
2023/12/05	70.1	18.95	2	19.00	18.95	68.1	6,946	0.98%
2023/12/04	1	19.15	15	19.21	19.15	-14	7,189	-0.19%
2023/12/01	7	18.98	0	0.00	18.95	7	7,678	0.09%
2023/11/30	2	19.00	0	0.00	18.95	2	7,950	0.03%
2023/11/29	3	18.95	3	19.00	18.90	0	9,346	0.00%
2023/11/28	0	0.00	5	19.08	19.10	-5	10,723	-0.05%
2023/11/27	7	18.83	0	0.00	18.75	7	11,515	0.06%
2023/11/24	4	19.00	0	0.00	18.95	4	12,082	0.03%
2023/11/20	5	19.01	1	19.05	19.00	4	12,460	0.03%
2023/11/17	1	19.50	1	19.30	19.30	0	12,470	0.00%
2023/11/16	2	19.40	6	19.38	19.35	-4	12,515	-0.03%
2023/11/15	3	19.27	16	19.22	19.35	-13	12,584	-0.10%
2023/11/13	10	18.83	2	18.90	18.85	8	12,908	0.06%
2023/11/10	12	18.88	500	18.79	18.75	-488	13,270	-3.68%	大賣/鉅額交易
2023/11/09	7	18.99	4	19.01	19.00	3	13,552	0.02%
2023/11/08	1	19.05	9	19.04	19.05	-8	13,891	-0.06%
2023/11/07	4	18.80	0	0.00	19.00	4	14,240	0.03%
2023/11/06	499	19.20	9	19.18	19.00	490	14,887	3.29%	大買/鉅額交易
2023/11/03	0	0.00	39	18.90	18.85	-39	15,219	-0.26%
2023/11/02	0	0.00	7	18.67	18.85	-7	15,733	-0.04%
2023/11/01	2	18.30	17	18.26	18.35	-15	16,247	-0.09%
2023/10/31	2	18.40	0	0.00	18.25	2	17,159	0.01%
2023/10/30	3	18.45	0	0.00	18.45	3	17,831	0.02%
2023/10/27	5	18.65	8	18.69	18.65	-3	19,139	-0.02%
2023/10/26	2	18.40	2	18.30	18.25	0	20,525	0.00%
2023/10/25	0	0.00	30	18.55	18.60	-30	21,343	-0.14%
2023/10/24	50	18.41	7	18.34	18.60	43	21,835	0.20%
2023/10/23	3	18.10	3	18.15	18.10	0	21,796	0.00%
2023/10/20	7	17.82	12	18.15	18.20	-5	21,811	-0.02%
2023/10/19	5	18.09	2	18.05	18.05	3	21,798	0.01%
2023/10/18	26	18.28	0	0.00	18.15	26	21,796	0.12%
2023/10/17	18	18.64	0	0.00	18.65	18	21,696	0.08%
2023/10/16	11	18.65	7	18.69	18.65	4	21,695	0.02%
2023/10/13	18	18.67	2.1	18.75	18.75	15.9	21,721	0.07%
2023/10/12	21	18.82	1	18.85	18.90	20	21,701	0.09%
2023/10/11	6	18.95	0.5	19.22	18.85	5.5	21,606	0.03%
2023/10/06	7.5	19.09	1	19.10	19.05	6.5	21,398	0.03%
2023/10/05	3	19.20	6	19.34	19.15	-3	21,414	-0.01%
2023/10/04	15.1	18.99	28	18.94	18.85	-12.9	21,425	-0.06%
2023/10/03	25	19.48	8	19.90	19.35	17	21,214	0.08%
2023/10/02	1	19.00	11	19.58	19.50	-10	21,023	-0.05%
2023/09/28	0	0.00	3	19.07	19.10	-3	20,999	-0.01%
2023/09/27	6.1	19.10	3	19.05	19.00	3.1	21,036	0.01%
2023/09/26	8	19.44	13	19.63	19.30	-5	21,017	-0.02%
2023/09/25	9	19.47	1	19.70	19.45	8	21,001	0.04%
2023/09/22	8	19.39	0	0.00	19.35	8	21,005	0.04%
2023/09/21	4	19.46	2.2	19.46	19.40	1.8	21,117	0.01%
2023/09/20	27	20.00	9	20.02	19.70	18	21,180	0.08%
2023/09/19	4.3	20.00	10	20.03	20.00	-5.7	21,164	-0.03%
2023/09/18	15	19.51	11	19.45	19.55	4	21,941	0.02%
2023/09/15	11	19.50	2	19.45	19.35	9	22,454	0.04%
2023/09/14	13	19.73	8	19.91	20.00	5	22,853	0.02%
2023/09/13	2	19.65	22	19.34	19.60	-20	23,796	-0.08%
2023/09/12	10	19.25	19	19.29	19.40	-9	24,876	-0.04%
2023/09/11	19	19.81	58	20.04	19.25	-39	25,065	-0.16%
2023/09/08	48.1	19.75	6	19.81	19.65	42.1	24,880	0.17%
2023/09/07	19	19.74	7	19.73	19.50	12	24,694	0.05%
2023/09/06	34	20.32	49	20.23	20.10	-15	24,551	-0.06%
2023/09/05	24.1	21.14	14	21.15	21.10	10.1	24,125	0.04%
2023/09/04	159	21.60	119	21.72	21.20	40	23,910	0.17%	大買/大賣/
2023/09/01	65	21.02	130	21.23	21.65	-65	22,592	-0.29%	大賣/
2023/08/31	135	20.22	79	20.00	19.70	56	21,260	0.26%	大買/
2023/08/30	23	19.85	40	19.94	20.35	-17	20,606	-0.08%
2023/08/29	6	18.81	2	18.90	18.75	4	20,097	0.02%
2023/08/28	1	18.55	5	18.81	18.85	-4	20,032	-0.02%
2023/08/25	13	18.51	5	18.54	18.55	8	19,961	0.04%
2023/08/24	32	18.40	19	18.32	18.30	13	19,799	0.07%
2023/08/23	17	18.61	7	18.60	18.50	10	19,704	0.05%
2023/08/22	17	18.75	15	18.83	18.65	2	19,714	0.01%
2023/08/21	28	18.88	18	18.80	18.80	10	19,712	0.05%
2023/08/18	18	19.22	16	19.24	19.15	2	19,649	0.01%
2023/08/17	30	19.28	25	19.32	19.35	5	19,589	0.03%
2023/08/16	48	19.49	37	19.15	18.95	11	19,280	0.06%
2023/08/15	21	20.18	30	20.07	20.05	-9	18,970	-0.05%
2023/08/14	4	20.54	1	20.95	20.20	3	18,723	0.02%
2023/08/11	6	21.39	7.1	21.15	21.05	-1.1	18,470	-0.01%
2023/08/10	25	22.03	22	22.14	21.15	3	18,115	0.02%
2023/08/09	45	22.14	65	22.32	22.50	-20	17,483	-0.11%
2023/08/08	48	22.34	50.1	22.29	22.00	-2.1	17,035	-0.01%
2023/08/07	26	21.78	6	21.88	22.05	20	16,532	0.12%
2023/08/04	36	21.71	27	21.67	21.80	9	16,023	0.06%
2023/08/02	33	21.33	53	21.39	20.80	-20	15,171	-0.13%
2023/08/01	89	21.74	74.8	21.77	21.40	14.3	14,494	0.10%
2023/07/31	35	21.04	186.1	20.84	21.60	-151.1	13,227	-1.14%	大賣/鉅額交易
2023/07/28	92	19.58	61	19.68	19.80	31	11,790	0.26%
2023/07/27	22	19.22	70.1	19.22	19.30	-48.1	11,040	-0.44%
2023/07/26	1.1	18.00	1	18.05	17.90	0.1	10,669	0.00%
2023/07/25	0	0.00	1	17.55	17.70	-1	10,664	-0.01%
2023/07/24	21	17.48	4	17.45	17.45	17	10,671	0.16%
2023/07/21	3	17.98	2.3	18.01	17.90	0.8	10,633	0.01%
2023/07/20	7	18.10	7	18.04	18.10	0	10,707	0.00%
2023/07/19	1	17.70	1	17.75	17.70	0	10,741	0.00%
2023/07/18	47	17.87	3.5	17.97	17.80	43.5	10,813	0.40%
2023/07/17	5	18.13	4	18.13	18.10	1	10,857	0.01%
2023/07/14	0	0.00	2	17.95	17.90	-2	11,005	-0.02%
2023/07/13	13	18.07	7	18.07	17.85	6	11,020	0.05%
2023/07/12	6	17.99	0	0.00	17.90	6	11,027	0.05%
2023/07/11	16	18.13	2	18.10	18.05	14	11,009	0.13%
2023/07/10	12	18.10	6	18.15	18.00	6	11,023	0.05%
2023/07/07	3	18.27	5	18.30	18.25	-2	10,952	-0.02%
2023/07/06	28	18.45	17	18.66	18.35	11	10,909	0.10%
2023/07/05	2	18.95	5	19.00	18.90	-3	10,753	-0.03%
2023/07/04	5	19.02	73	19.06	19.00	-68	10,667	-0.64%
2023/07/03	3	19.27	2	19.45	19.20	1	10,603	0.01%
2023/06/30	13	19.38	4	19.39	19.30	9	10,571	0.09%
2023/06/29	22	19.52	19	19.48	19.55	3	10,513	0.03%
2023/06/28	15	19.61	18	19.62	19.75	-3	10,379	-0.03%
2023/06/27	17	20.03	3	19.97	19.90	14	10,241	0.14%
2023/06/26	84	20.17	47	20.09	20.10	37	10,064	0.37%
2023/06/21	21	19.45	25	19.56	19.60	-4	9,053	-0.04%
2023/06/20	30.1	19.50	6	19.40	19.20	24.1	8,509	0.28%
2023/06/19	73.1	20.60	86	20.50	20.10	-12.9	7,850	-0.16%
2023/06/16	100.3	19.85	27	19.84	20.10	73.3	6,810	1.08%
2023/06/15	10	18.35	9	18.47	18.40	1	5,646	0.02%
2023/06/14	3.1	17.95	7	17.99	17.90	-3.9	5,435	-0.07%
2023/06/13	2	18.10	2	18.13	18.05	0	5,265	0.00%
2023/06/12	8	17.78	2	18.10	17.75	6	5,178	0.12%
2023/06/09	25.3	18.13	0	0.00	18.10	25.3	5,051	0.50%
2023/06/08	6	18.45	4	18.45	18.40	2	4,928	0.04%
2023/06/07	5	18.70	4	18.80	18.45	1	4,942	0.02%
2023/06/06	3	18.68	0	0.00	18.65	3	4,884	0.06%
2023/06/05	20.1	18.41	22	18.50	19.05	-2	4,829	-0.04%
2023/06/02	13	18.57	6	18.68	18.55	7	4,650	0.15%
2023/06/01	0	0.00	7	18.38	18.45	-7	4,565	-0.15%
2023/05/31	6	18.38	0.1	18.55	18.35	5.9	4,578	0.13%
2023/05/30	2	18.70	5	18.70	18.50	-3	4,543	-0.07%
2023/05/29	0	0.00	1	18.60	18.50	-1	4,533	-0.02%
2023/05/25	4	18.65	3	18.65	18.65	1	4,433	0.02%
2023/05/24	2	18.58	0	0.00	18.65	2	4,402	0.05%
2023/05/23	3	18.88	0	0.00	19.00	3	4,360	0.07%
2023/05/22	0	0.00	3	19.05	19.05	-3	4,315	-0.07%
2023/05/19	2	19.03	3	19.15	18.95	-1	4,281	-0.02%
2023/05/18	1	18.75	0	0.00	19.05	1	4,230	0.02%
2023/05/17	2	18.99	3	18.95	19.00	-1	4,182	-0.02%
2023/05/16	0	0.00	1	18.50	18.55	-1	4,094	-0.02%
2023/05/15	10	18.25	0	0.00	18.35	10	4,071	0.25%
2023/05/12	20	18.58	3	18.95	18.75	17	4,039	0.42%
2023/05/11	20	18.58	3	18.95	18.50	17	3,990	0.43%
2023/05/10	34	18.72	4	18.83	18.95	30	3,940	0.76%
2023/05/09	11	18.79	0	0.00	18.90	11	3,900	0.28%
2023/05/08	1	19.05	0	0.00	19.05	1	3,874	0.03%
2023/05/05	2	19.20	0	0.00	19.20	2	3,852	0.05%
2023/05/04	11	19.55	1	19.60	19.50	10	3,812	0.26%
2023/05/03	8	19.80	14	19.74	19.70	-6	3,820	-0.16%
2023/05/02	17	19.42	2	19.40	19.50	15	3,840	0.39%
2023/04/28	9	20.31	10	20.49	20.30	-1	3,874	-0.03%
2023/04/27	10	20.34	0	0.00	20.25	10	3,876	0.26%
2023/04/26	13	20.25	12	20.48	20.55	1	3,876	0.03%
2023/04/25	11	20.45	29	20.65	20.45	-18	3,877	-0.46%
2023/04/24	7	20.48	6	20.79	20.50	1	3,807	0.03%
2023/04/21	7	20.43	8	20.73	20.50	-1	3,758	-0.03%
2023/04/20	28	20.63	12	20.43	20.30	16	3,665	0.44%
2023/04/19	12	21.13	12	21.00	21.15	0	3,577	0.00%
2023/04/18	6	20.58	3	20.45	20.45	3	3,493	0.09%
2023/04/17	1	20.90	7	20.94	20.85	-6	3,499	-0.17%
2023/04/14	4	20.69	0	0.00	20.60	4	3,460	0.12%
2023/04/13	2	20.50	0	0.00	20.45	2	3,496	0.06%
2023/04/12	0	0.00	3	20.50	20.45	-3	3,495	-0.09%
2023/04/11	2	20.20	8	20.21	20.15	-6	3,642	-0.16%
2023/04/07	0	0.00	2	20.30	20.25	-2	3,880	-0.05%
2023/04/06	2	20.30	2.1	20.11	20.10	-0.1	3,989	0.00%
2023/03/31	8	20.64	1	20.60	20.55	7	4,124	0.17%
2023/03/30	6	20.90	0	0.00	20.85	6	4,621	0.13%
2023/03/29	2	20.90	0	0.00	20.95	2	5,420	0.04%
2023/03/28	1	20.70	2	20.40	20.40	-1	6,068	-0.02%
2023/03/27	1	20.70	2	20.75	20.70	-1	6,993	-0.01%
2023/03/24	0	0.00	0.2	20.60	20.50	-0.2	7,598	0.00%
2023/03/23	10.2	20.70	0	0.00	20.60	10.2	7,711	0.13%
2023/03/22	1	20.20	0	0.00	20.20	1	7,853	0.01%
2023/03/20	3	20.45	0	0.00	20.30	3	8,207	0.04%
2023/03/16	10.5	20.50	0	0.00	20.40	10.5	8,607	0.12%
2023/03/14	1	20.85	0	0.00	20.95	1	9,141	0.01%
2023/03/13	0.1	21.00	0	0.00	21.15	0.1	9,607	0.00%
2023/03/10	22	21.60	3	21.20	21.20	19	9,672	0.20%
2023/03/09	10	22.00	3	22.10	22.05	7	9,683	0.07%
2023/03/08	30.3	22.23	13	22.15	22.20	17.3	9,749	0.18%
2023/03/07	8	22.48	5	22.28	22.55	3	9,790	0.03%
2023/03/06	2	22.60	1	22.55	22.70	1	9,834	0.01%
2023/03/03	0.1	22.30	0	0.00	22.45	0.1	9,960	0.00%
2023/03/02	1	22.60	0	0.00	22.30	1	10,309	0.01%
2023/03/01	1	22.80	0.4	22.95	22.70	0.6	10,490	0.01%
2023/02/24	1	23.40	0	0.00	23.45	1	10,809	0.01%
2023/02/23	0	0.00	5.3	23.55	23.55	-5.3	10,985	-0.05%
2023/02/22	4	23.05	0.3	23.25	23.25	3.7	11,103	0.03%
2023/02/17	5	23.40	0	0.00	23.30	5	11,558	0.04%
2023/02/16	0.4	23.40	0	0.00	23.35	0.4	11,834	0.00%
2023/02/10	1	22.60	0	0.00	22.55	1	12,425	0.01%
2023/02/09	0	0.00	2	22.95	22.90	-2	12,600	-0.02%
2023/02/08	0	0.00	18	22.86	22.95	-18	12,854	-0.14%
2023/02/06	3	23.15	2	22.90	23.00	1	13,074	0.01%
2023/02/03	0	0.00	1	23.35	23.35	-1	13,204	-0.01%
2023/02/02	1	23.35	2	23.35	23.35	-1	13,317	-0.01%
2023/02/01	1	23.40	3	23.33	23.35	-2	13,510	-0.01%
2023/01/31	3	23.30	9	23.31	23.35	-6	13,711	-0.04%
2023/01/30	0	0.00	1	23.00	22.75	-1	13,662	-0.01%
2023/01/17	0	0.00	5	22.58	22.55	-5	13,590	-0.04%
2023/01/16	4	22.18	0	0.00	22.20	4	13,690	0.03%
2023/01/13	1	22.50	0.3	22.61	22.55	0.7	13,763	0.01%
2023/01/12	1	22.60	0	0.00	22.65	1	14,051	0.01%
2023/01/11	0	0.00	5	22.40	22.40	-5	14,232	-0.04%
2023/01/10	0	0.00	6	22.24	22.30	-6	14,424	-0.04%
2023/01/09	0	0.00	4	22.38	22.35	-4	14,483	-0.03%
2023/01/06	64	22.00	80	22.11	22.15	-16	14,522	-0.11%
2023/01/05	10	21.45	10	21.60	21.45	0	14,522	0.00%
2023/01/04	0	0.00	1	21.40	21.45	-1	14,564	-0.01%
2023/01/03	12	21.18	9	21.19	21.35	3	14,639	0.02%
2022/12/30	1	21.55	5	21.50	21.25	-4	14,656	-0.03%
2022/12/29	127	22.03	111	21.76	21.50	16	14,687	0.11%	大買/大賣/
2022/12/28	25.2	22.15	52.8	22.16	22.15	-27.6	14,683	-0.19%
2022/12/27	15	21.75	33	21.85	21.75	-18	14,790	-0.12%
2022/12/26	31.1	21.34	54	21.44	21.60	-22.9	14,892	-0.15%
2022/12/23	34	21.07	54	21.25	21.20	-20	14,861	-0.13%
2022/12/22	108	21.20	60	21.30	21.15	48	14,763	0.33%	大買/
2022/12/21	40	20.77	26.1	21.06	21.20	13.9	14,297	0.10%
2022/12/20	12.1	21.56	10.2	21.38	21.30	1.9	13,524	0.01%
2022/12/19	344.8	22.50	203.5	21.95	21.95	141.3	12,881	1.10%	大買/大賣/鉅額交易
2022/12/16	29	24.89	43	24.96	24.35	-14	11,952	-0.12%
2022/12/15	12	25.04	24.1	25.10	25.05	-12.1	11,357	-0.11%
2022/12/14	24	25.04	35	25.07	25.10	-11	11,272	-0.10%
2022/12/13	32	24.82	121	25.20	24.55	-89	11,092	-0.80%	大賣/
2022/12/12	10	24.41	22	24.67	24.70	-12	10,847	-0.11%
2022/12/09	13	24.61	15	24.87	24.60	-2	10,731	-0.02%
2022/12/08	19.1	24.07	9	24.33	24.45	10.1	10,503	0.10%
2022/12/07	25.2	24.63	27	24.66	24.70	-1.8	10,286	-0.02%
2022/12/06	21	24.17	29	24.33	23.90	-8	9,962	-0.08%
2022/12/05	38	24.23	124	24.95	23.70	-86	9,692	-0.89%	大賣/
2022/12/02	2	23.78	0	0.00	23.90	2	9,215	0.02%
2022/12/01	2	23.75	17	23.58	23.40	-15	9,159	-0.16%
2022/11/30	1	23.05	0	0.00	23.25	1	9,077	0.01%
2022/11/29	65	23.17	55	23.32	23.35	10	8,974	0.11%
2022/11/28	0	0.00	4	23.40	23.40	-4	8,888	-0.05%
2022/11/25	113	24.00	10	23.93	23.55	103	8,842	1.16%	大買/鉅額交易
2022/11/24	52	23.65	57.2	23.81	23.65	-5.2	8,705	-0.06%
2022/11/23	20	24.86	17.5	24.74	24.70	2.5	8,353	0.03%
2022/11/22	23.5	24.63	27	24.59	24.70	-3.5	8,208	-0.04%
2022/11/21	6	24.03	23	24.06	24.10	-17	7,856	-0.22%
2022/11/18	11	23.16	11	23.43	23.45	0	7,681	0.00%
2022/11/17	3	23.00	10	23.06	23.10	-7	7,551	-0.09%
2022/11/16	22	23.49	11.5	23.80	23.45	10.5	7,380	0.14%
2022/11/15	7	23.57	13.1	23.65	23.75	-6.1	7,175	-0.09%
2022/11/14	10.5	23.35	10	23.28	23.40	0.5	7,049	0.01%
2022/11/11	3	22.95	11	22.90	23.15	-8	6,764	-0.12%
2022/11/10	8	22.38	14	22.40	22.50	-6	6,583	-0.09%
2022/11/09	17.2	22.09	24	22.06	22.30	-6.8	6,459	-0.11%
2022/11/08	9	21.72	13	21.52	21.50	-4	6,284	-0.06%
2022/11/07	11	22.02	7	21.99	22.05	4	6,191	0.06%
2022/11/04	12	21.30	33	21.18	21.50	-21	6,007	-0.35%
2022/11/03	8	20.41	4.6	20.59	20.45	3.4	5,758	0.06%
2022/11/02	25	20.91	19	20.94	20.80	6	5,641	0.11%
2022/11/01	21.6	20.84	25	20.93	21.00	-3.4	5,505	-0.06%
2022/10/31	8	20.61	21	20.59	20.40	-13	5,338	-0.24%
2022/10/28	18	20.56	22	20.65	20.55	-4	5,252	-0.08%
2022/10/27	14	20.14	30.3	20.09	20.40	-16.3	5,038	-0.32%
2022/10/26	5	19.46	3	19.42	19.40	2	4,816	0.04%
2022/10/25	3	19.40	4.1	19.40	19.45	-1.1	4,745	-0.02%
2022/10/24	13	19.25	17	19.57	19.25	-4	4,635	-0.09%
2022/10/21	8.3	19.03	5	19.15	18.95	3.3	4,517	0.07%
2022/10/20	14	19.14	19	19.42	19.50	-5	4,402	-0.11%
2022/10/19	11	19.34	15	19.63	19.30	-4	4,063	-0.10%
2022/10/18	23.6	19.18	20	18.59	19.25	3.6	3,832	0.10%
2022/10/17	4	18.35	1	18.35	18.45	3	3,637	0.08%
2022/10/14	15.5	17.66	10	18.00	18.05	5.5	3,561	0.15%
2022/10/13	4.5	17.78	28	17.49	17.05	-23.5	3,498	-0.67%
2022/10/12	1	18.25	1	18.50	18.20	0	3,403	0.00%
2022/10/11	1	18.50	1	18.90	18.55	0	3,320	0.00%
2022/10/07	43	18.93	29	18.83	18.95	14	3,236	0.43%
2022/10/06	32	18.80	31	18.72	18.70	1	3,172	0.03%
2022/10/05	74	19.03	85	18.82	18.90	-11	3,097	-0.36%
2022/10/04	47	18.70	57	18.81	18.85	-10	2,969	-0.34%
2022/10/03	53	17.99	31	18.10	18.30	22	2,724	0.81%
2022/09/30	0	0.00	4.3	17.30	17.45	-4.3	2,535	-0.17%
2022/09/29	0	0.00	9	17.04	17.00	-9	2,494	-0.36%
2022/09/28	3	16.65	0	0.00	16.55	3	2,438	0.12%
2022/09/27	7	17.02	8	16.84	16.95	-1	2,397	-0.04%
2022/09/23	0	0.00	10	17.00	17.05	-10	2,434	-0.41%
2022/09/22	5	17.05	0	0.00	17.20	5	2,512	0.20%
2022/09/21	0	0.00	2	17.05	17.05	-2	2,515	-0.08%
2022/09/19	3	16.55	10	16.55	16.65	-7	2,767	-0.25%
2022/09/16	10	16.60	0	0.00	16.60	10	2,833	0.35%
2022/09/14	8	16.75	0	0.00	16.75	8	2,923	0.27%
2022/09/07	4	16.54	3	16.50	16.50	1	3,131	0.03%
2022/09/06	5	17.05	3	16.95	17.00	2	3,108	0.06%
2022/09/05	5	17.15	5	17.12	17.10	0	3,146	0.00%
2022/09/02	3.6	17.30	0.1	17.30	17.20	3.5	3,222	0.11%
2022/09/01	7	17.16	5.1	17.20	17.20	1.9	3,231	0.06%
2022/08/30	3	17.40	3	17.40	17.50	0	3,228	0.00%
2022/08/29	16	17.30	3	17.40	17.30	13	3,217	0.40%
2022/08/26	0	0.00	1	18.10	18.10	-1	3,159	-0.03%
2022/08/25	4	17.99	5	17.90	17.90	-1	3,156	-0.03%
2022/08/24	0	0.00	8	17.75	17.85	-8	3,184	-0.25%
2022/08/19	0	0.00	6	17.80	18.10	-6	3,371	-0.18%
2022/08/18	0.6	18.08	0	0.00	17.95	0.6	3,393	0.02%
2022/08/17	0.1	18.10	0	0.00	18.10	0.1	3,409	0.00%
2022/08/15	3	17.97	2	18.05	18.10	1	3,412	0.03%
2022/08/12	0	0.00	4	17.93	18.00	-4	3,409	-0.12%
2022/08/11	0	0.00	6	17.50	17.55	-6	3,374	-0.18%
2022/08/10	6	17.18	8	17.23	17.25	-2	3,406	-0.06%
2022/08/09	3	17.03	0	0.00	17.25	3	3,426	0.09%
2022/08/08	2	17.15	0	0.00	17.20	2	3,446	0.06%
2022/08/05	3	17.18	7	17.29	17.30	-4	3,485	-0.11%
2022/08/04	12	16.93	0	0.00	16.85	12	3,531	0.34%
2022/08/03	3	17.20	2	17.30	17.20	1	3,552	0.03%
2022/08/02	0	0.00	8	17.50	17.45	-8	3,590	-0.22%
2022/07/28	0	0.00	5	17.70	17.65	-5	3,665	-0.14%
2022/07/25	2	17.45	10	17.59	17.65	-8	3,736	-0.21%
2022/07/22	8	17.50	0	0.00	17.50	8	3,777	0.21%
2022/07/21	1	17.55	0	0.00	17.60	1	3,870	0.03%
2022/07/20	0	0.00	20	17.96	17.65	-20	3,927	-0.51%
2022/07/19	0	0.00	3	17.70	17.75	-3	4,011	-0.07%
2022/07/18	5	17.35	1	17.55	17.50	4	4,037	0.10%
2022/07/14	0	0.00	1	17.30	17.25	-1	4,165	-0.02%
2022/07/13	0	0.00	10	17.13	17.10	-10	4,189	-0.24%
2022/07/12	3	16.72	18	16.55	16.60	-15	4,219	-0.36%
2022/07/08	0	0.00	1	17.80	17.90	-1	4,221	-0.02%
2022/07/07	0	0.00	1	17.70	17.65	-1	4,239	-0.02%
2022/07/06	0	0.00	17	17.15	17.20	-17	4,347	-0.39%
2022/07/05	12	17.75	12	17.88	17.90	0	4,418	0.00%
2022/07/04	32	17.50	37.1	17.24	17.60	-5.1	4,454	-0.11%
2022/07/01	1	16.95	0	0.00	17.05	1	4,541	0.02%
2022/06/30	7.1	17.79	9	17.74	17.85	-1.9	4,509	-0.04%
2022/06/29	1.1	18.55	0	0.00	18.55	1.1	4,453	0.02%
2022/06/28	10.1	18.96	3.9	19.08	18.75	6.2	4,464	0.14%
2022/06/27	2	21.05	85	21.01	21.10	-83	4,418	-1.88%
2022/06/24	5	20.35	37	20.53	20.25	-32	4,448	-0.72%
2022/06/23	4	20.14	9	20.33	20.10	-5	4,442	-0.11%
2022/06/22	7	20.34	20	20.40	20.05	-13	4,458	-0.29%
2022/06/21	2	19.95	7	20.39	20.70	-5	4,483	-0.11%
2022/06/20	62	19.96	18	20.03	19.70	44	4,567	0.96%
2022/06/17	4	20.35	0	0.00	20.30	4	4,544	0.09%
2022/06/16	45	20.88	0	0.00	20.70	45	4,611	0.98%
2022/06/15	6	21.20	5	21.25	21.15	1	4,775	0.02%
2022/06/13	69	21.07	0	0.00	21.05	69	4,962	1.39%
2022/06/10	4	21.94	0	0.00	22.00	4	5,044	0.08%
2022/06/09	0	0.00	2	22.20	22.20	-2	5,192	-0.04%
2022/06/08	2	22.20	0	0.00	22.10	2	5,475	0.04%
2022/06/07	4	22.14	0	0.00	22.15	4	5,742	0.07%
2022/05/31	1	22.15	0	0.00	22.80	1	6,748	0.01%
2022/05/30	0	0.00	2	22.10	22.30	-2	6,723	-0.03%
2022/05/27	1	21.50	0.4	21.45	21.60	0.6	6,717	0.01%
2022/05/26	2	21.35	2	21.25	20.90	0	6,758	0.00%
2022/05/25	0.2	21.30	1	21.30	21.15	-0.8	6,769	-0.01%
2022/05/20	1.2	21.20	1	21.10	21.10	0.2	6,993	0.00%
2022/05/17	2	20.80	2	20.75	20.80	0	7,100	0.00%
2022/05/16	4.1	20.66	0	0.00	20.65	4.1	7,132	0.06%
2022/05/13	0.1	20.65	9	20.60	20.55	-8.9	7,217	-0.12%
2022/05/12	5	20.31	3	20.25	20.20	2	7,256	0.03%
2022/05/11	3	20.85	2	20.75	20.65	1	7,254	0.01%
2022/05/10	3	21.15	3	21.20	21.20	0	7,253	0.00%
2022/05/09	19	21.64	0	0.00	21.50	19	7,309	0.26%
2022/05/06	1	22.30	0	0.00	22.35	1	7,339	0.01%
2022/05/04	3	22.78	2	22.73	22.80	1	7,420	0.01%
2022/05/03	0	0.00	3	22.40	22.40	-3	7,514	-0.04%
2022/04/29	1	22.50	1	22.55	22.45	0	7,590	0.00%
2022/04/28	1	22.05	2	22.10	22.00	-1	7,718	-0.01%
2022/04/27	5	21.79	3	21.78	21.70	2	7,767	0.03%
2022/04/26	2	22.58	0	0.00	22.55	2	7,797	0.03%
2022/04/25	2	22.75	0	0.00	22.75	2	7,828	0.03%
2022/04/22	0	0.00	2	23.50	23.50	-2	7,799	-0.03%
2022/04/21	4	23.88	4	23.78	23.75	0	7,871	0.00%
2022/04/19	12	23.40	0	0.00	23.45	12	7,850	0.15%
2022/04/18	0	0.00	13	23.50	23.10	-13	7,845	-0.17%
2022/04/15	5	23.70	0	0.00	23.75	5	7,805	0.06%
2022/04/14	3	24.13	0	0.00	24.25	3	7,842	0.04%
2022/04/12	10	24.01	11	24.05	24.00	-1	7,893	-0.01%
2022/04/11	0	24.80	1	24.95	24.75	-1	7,825	-0.01%
2022/04/08	3	24.82	5	25.00	25.10	-2	7,755	-0.03%
2022/04/07	16.5	25.08	8	24.70	24.60	8.5	7,747	0.11%
2022/04/06	4	25.30	0	0.00	25.45	4	7,688	0.05%
2022/04/01	8	25.10	156	25.36	25.50	-148	7,671	-1.93%	大賣/鉅額交易
2022/03/31	19	25.34	2	25.43	25.20	17	7,687	0.22%
2022/03/30	43	25.62	51	25.80	25.75	-8	7,653	-0.10%
2022/03/29	8	25.61	9	25.66	25.70	-1	7,636	-0.01%
2022/03/28	6	24.87	8	24.81	25.00	-2	7,604	-0.03%
2022/03/25	3	25.23	0	0.00	25.30	3	7,626	0.04%
2022/03/24	13	25.39	101	25.43	25.40	-88	7,629	-1.15%	大賣/
2022/03/23	41	25.75	5	25.65	25.75	36	7,666	0.47%
2022/03/21	5	25.47	9	25.51	25.50	-4	7,573	-0.05%
2022/03/18	17	24.98	15	24.94	25.50	2	7,575	0.03%
2022/03/17	19	24.82	11	24.77	24.80	8	7,437	0.11%
2022/03/16	22	24.51	23	24.02	24.30	-1	7,507	-0.01%
2022/03/15	6	24.53	11	24.59	24.30	-5	7,440	-0.07%
2022/03/14	11	24.70	14	24.70	24.70	-3	7,381	-0.04%
2022/03/11	24	24.54	18	24.48	24.50	6	7,372	0.08%
2022/03/10	13	23.96	34	23.99	24.10	-21	7,183	-0.29%
2022/03/09	21	23.23	17.1	23.51	23.25	3.9	6,984	0.06%
2022/03/08	111.1	23.89	96	23.93	23.40	15.1	6,901	0.22%	大買/
2022/03/07	27	22.51	25	22.84	22.80	2	6,296	0.03%
2022/03/04	12	23.17	10	23.15	23.00	2	6,338	0.03%
2022/03/03	2	23.60	6	23.61	23.60	-4	6,439	-0.06%
2022/03/02	15	23.65	31	23.55	23.65	-16	6,537	-0.24%
2022/03/01	0	0.00	47	23.56	23.45	-47	6,689	-0.70%
2022/02/25	0	0.00	13	22.98	22.90	-13	6,845	-0.19%
2022/02/24	27	22.85	0	0.00	22.70	27	6,924	0.39%
2022/02/23	0	0.00	5	23.50	23.35	-5	6,976	-0.07%
2022/02/22	20	23.53	12	23.31	23.15	8	7,200	0.11%
2022/02/21	7	23.66	17.1	23.29	23.70	-10.1	7,369	-0.14%
2022/02/18	0	0.00	8	22.94	22.95	-8	7,412	-0.11%
2022/02/17	41	23.15	9	23.16	23.00	32	7,669	0.42%
2022/02/16	16	22.70	7	22.86	22.95	9	7,787	0.12%
2022/02/15	25	22.68	4	22.74	22.50	21	8,320	0.25%
2022/02/14	27	23.04	0.1	23.00	22.90	27	8,915	0.30%
2022/02/11	17	23.70	0	0.00	23.65	17	9,052	0.19%
2022/02/10	14	24.05	3	24.10	23.85	11	9,364	0.12%
2022/02/09	19	23.96	10	23.91	24.05	9	9,543	0.09%
2022/02/08	25	24.04	64	23.97	24.00	-39	9,493	-0.41%
2022/02/07	10	23.03	36	23.52	23.75	-26	9,520	-0.27%
2022/01/26	0	0.00	6	23.20	23.05	-6	9,509	-0.06%
2022/01/25	7	23.24	9	23.00	23.10	-2	9,610	-0.02%
2022/01/24	20	23.60	4	23.63	23.65	16	9,596	0.17%
2022/01/21	46	24.72	17	24.81	24.35	29	9,579	0.30%
2022/01/20	26	25.50	17	25.30	25.45	9	9,499	0.09%
2022/01/19	60	25.13	45	24.99	25.20	15	9,477	0.16%
2022/01/18	6	25.00	3	24.82	24.65	3	9,465	0.03%
2022/01/17	58	24.52	19	24.62	25.00	39	9,508	0.41%
2022/01/14	10	24.84	3	25.10	24.90	7	9,633	0.07%
2022/01/13	4	25.53	0.5	25.60	25.40	3.5	9,643	0.04%
2022/01/12	14	25.46	11	25.20	25.20	3	9,739	0.03%
2022/01/11	31	25.86	47	25.88	25.65	-16	9,892	-0.16%
2022/01/10	1	25.80	98	25.84	25.80	-97	10,008	-0.97%
2022/01/07	45	25.54	2	25.68	25.50	43	10,141	0.42%
2022/01/06	32	25.82	1	26.10	25.90	31	10,269	0.30%
2022/01/05	16	26.08	17	26.12	26.05	-1	10,345	-0.01%
2022/01/04	47	26.37	1	26.25	26.20	46	10,473	0.44%
2022/01/03	15	26.63	128.5	26.63	26.60	-113.5	10,577	-1.07%	大賣/鉅額交易
2021/12/30	8	26.92	5	26.80	26.75	3	10,812	0.03%
2021/12/29	1	26.85	21	26.74	26.75	-20	11,036	-0.18%
2021/12/28	0	0.00	22	26.98	26.75	-22	11,273	-0.20%
2021/12/27	2	26.80	12.3	26.82	26.75	-10.3	11,540	-0.09%
2021/12/24	4	26.54	3	26.65	26.60	1	11,889	0.01%
2021/12/23	16	26.68	24.1	26.66	26.55	-8.1	12,089	-0.07%
2021/12/22	9	26.30	39	26.49	26.40	-30	12,239	-0.25%
2021/12/21	17	25.87	9	25.90	26.10	8	12,467	0.06%
2021/12/20	16	26.01	16	26.22	26.00	0	12,613	0.00%
2021/12/17	4.1	25.88	12	26.03	25.80	-7.9	12,888	-0.06%
2021/12/16	26	25.56	20	25.36	25.50	6	13,033	0.05%
2021/12/15	9	25.65	2	25.63	25.55	7	13,317	0.05%
2021/12/14	48.1	25.71	12	25.83	25.60	36.1	13,554	0.27%
2021/12/13	5	26.05	2	26.05	26.05	3	13,652	0.02%
2021/12/10	20	26.38	1	26.20	26.15	19	13,798	0.14%
2021/12/09	4	27.01	8	26.94	26.90	-4	13,923	-0.03%
2021/12/08	1	27.00	44	27.09	26.90	-43	14,150	-0.30%
2021/12/07	2	27.13	22.1	27.24	26.95	-20.1	14,306	-0.14%
2021/12/06	5.1	26.89	468	26.65	26.90	-462.9	14,510	-3.19%	大賣/鉅額交易
2021/12/03	75.2	26.61	81	26.84	26.55	-5.9	14,604	-0.04%
2021/12/02	30.1	26.37	4	26.45	26.35	26.1	14,703	0.18%
2021/12/01	0.3	26.78	43	26.58	26.85	-42.7	14,853	-0.29%
2021/11/30	47.3	26.50	49	26.75	26.70	-1.7	14,958	-0.01%
2021/11/29	28	25.68	29	25.84	26.05	-1	15,133	-0.01%
2021/11/26	61	26.46	0	0.00	26.40	61	15,271	0.40%
2021/11/25	128	26.69	1	26.70	26.60	127	15,658	0.81%	大買/鉅額交易
2021/11/24	152	26.83	119	27.10	27.00	33	15,961	0.21%	大買/大賣/
2021/11/23	70	27.00	17	27.05	26.95	53	16,079	0.33%
2021/11/22	3.2	27.32	53	27.16	27.35	-49.8	16,256	-0.31%
2021/11/19	67.2	26.82	10	26.70	26.50	57.2	16,278	0.35%
2021/11/18	15.1	27.27	180	27.34	27.05	-164.9	16,436	-1.00%	大賣/鉅額交易
2021/11/17	64	26.96	53	27.13	26.90	11	16,658	0.07%
2021/11/16	70	27.08	30	27.25	27.05	40	16,949	0.24%
2021/11/15	14	27.64	55	28.07	27.50	-41	17,404	-0.24%
2021/11/12	122	28.05	7	28.26	27.80	115	17,801	0.65%	大買/鉅額交易
2021/11/11	51.1	28.46	58.4	29.06	29.05	-7.3	17,703	-0.04%
2021/11/10	7	28.16	91	28.20	27.80	-84	17,393	-0.48%
2021/11/09	147	27.94	32.2	27.68	27.75	114.9	17,732	0.65%	大買/鉅額交易
2021/11/08	23.2	28.47	6	28.50	28.65	17.2	17,604	0.10%
2021/11/05	4.2	27.74	16.1	27.71	27.75	-12	17,811	-0.07%
2021/11/04	3	27.68	1	27.55	27.45	2	18,290	0.01%
2021/11/03	8	27.54	17	27.62	27.65	-9	18,493	-0.05%
2021/11/02	19	27.50	6	28.21	27.40	13	18,915	0.07%
2021/11/01	3	27.80	63	27.50	27.85	-60	19,148	-0.31%
2021/10/29	65	27.26	3	27.37	27.30	62	19,308	0.32%
2021/10/28	4	27.19	1	27.45	27.50	3	19,508	0.02%
2021/10/27	3	27.67	8	27.79	27.70	-5	19,733	-0.03%
2021/10/26	10	28.12	7	28.12	27.95	3	20,168	0.01%
2021/10/25	0	0.00	47	27.99	28.10	-47	20,599	-0.23%
2021/10/22	46	27.53	8	28.04	27.20	38	21,288	0.18%
2021/10/21	16	28.51	33	28.53	28.55	-17	22,008	-0.08%
2021/10/20	13	28.07	22	28.28	28.35	-9	22,615	-0.04%
2021/10/19	15	28.14	100.1	28.42	28.35	-85.1	23,093	-0.37%
2021/10/18	4	27.23	0.1	27.13	27.60	3.9	24,006	0.02%
2021/10/15	22	27.79	14	27.90	27.75	8	25,115	0.03%
2021/10/14	3	27.08	35.1	27.27	27.25	-32.1	25,970	-0.12%
2021/10/13	29	26.88	10.3	26.55	26.40	18.7	27,156	0.07%
2021/10/12	24	27.01	46	26.78	27.10	-22	28,949	-0.08%
2021/10/08	27	27.74	18.1	28.08	27.50	8.9	29,958	0.03%
2021/10/07	6	27.37	30.1	27.66	27.75	-24.1	32,130	-0.07%
2021/10/06	66	27.18	66.4	27.64	26.95	-0.4	33,230	0.00%
2021/10/05	136.4	27.34	129.5	27.68	27.90	7	34,144	0.02%	大買/大賣/
2021/10/04	62.2	27.92	71	27.83	27.25	-8.9	35,785	-0.02%
2021/10/01	102.2	28.51	123	28.22	27.90	-20.8	38,498	-0.05%	大買/大賣/
2021/09/30	93	29.43	23	29.48	29.60	70	41,020	0.17%
2021/09/29	41	29.74	49	29.72	29.70	-8	43,139	-0.02%
2021/09/28	58	30.07	3	30.22	29.90	55	43,904	0.13%
2021/09/27	2	30.95	37	30.84	30.90	-35	45,468	-0.08%
2021/09/24	32.6	31.02	31	30.54	30.40	1.6	49,160	0.00%
2021/09/23	57	31.14	35	31.08	31.05	22	50,227	0.04%
2021/09/22	11	30.40	15.1	30.36	30.45	-4.1	50,615	-0.01%
2021/09/17	43	31.98	24	32.03	31.65	19	51,348	0.04%
2021/09/16	21.3	32.70	11	32.40	32.35	10.3	51,969	0.02%
2021/09/15	27	32.83	23.4	32.63	33.00	3.6	52,709	0.01%
2021/09/14	12.3	32.76	41	32.51	32.45	-28.7	53,260	-0.05%
2021/09/13	7	33.69	6	33.59	33.35	1	53,856	0.00%
2021/09/10	13	33.42	19	33.74	33.60	-6	54,444	-0.01%
2021/09/09	37.1	33.45	13	33.23	33.35	24.1	54,851	0.04%
2021/09/08	28	34.42	33	34.39	34.15	-5	54,949	-0.01%
2021/09/07	157	34.61	107	34.40	34.20	50	55,213	0.09%	大買/大賣/
2021/09/06	47.1	35.15	28.9	34.53	34.00	18.2	55,517	0.03%
2021/09/03	23.1	35.91	33	36.06	35.80	-9.9	55,875	-0.02%
2021/09/02	60	35.29	49.5	35.34	35.25	10.5	56,773	0.02%
2021/09/01	44	36.35	66	36.32	35.90	-22	57,014	-0.04%
2021/08/31	109	36.38	35	36.52	36.05	74	57,241	0.13%	大買/
2021/08/30	31	37.14	47	36.85	37.65	-16	58,326	-0.03%
2021/08/27	42.9	35.82	88.4	35.37	35.80	-45.5	59,544	-0.08%
2021/08/26	24	35.01	18	35.50	35.05	6	60,998	0.01%
2021/08/25	26	34.62	58	34.70	34.95	-32	62,475	-0.05%
2021/08/24	43.5	34.55	38	34.26	34.70	5.5	63,137	0.01%
2021/08/23	49	34.36	72	34.21	34.55	-23	64,805	-0.04%
2021/08/20	50	32.26	61	32.43	32.35	-11	65,756	-0.02%
2021/08/19	111.1	32.49	55	32.44	31.55	56.1	66,043	0.08%	大買/
2021/08/18	117	33.20	80	32.88	34.40	37	65,847	0.06%	大買/
2021/08/17	90	33.25	95.1	33.81	32.45	-5.1	66,268	-0.01%
2021/08/16	35	34.73	54	34.89	34.95	-19	66,948	-0.03%
2021/08/13	164.1	35.63	147	35.40	34.45	17.1	67,784	0.03%	大買/大賣/
2021/08/12	20	37.01	25	37.16	37.25	-5	68,500	-0.01%
2021/08/11	26.1	37.14	16	36.81	37.20	10.1	70,010	0.01%
2021/08/10	91.1	38.39	37	38.18	37.70	54.1	70,882	0.08%
2021/08/09	18.8	39.00	33.3	39.44	39.15	-14.5	71,589	-0.02%
2021/08/06	62.1	38.81	127	38.92	38.55	-64.9	72,737	-0.09%	大賣/
2021/08/05	37	38.44	83	38.20	38.15	-46	74,155	-0.06%
2021/08/04	22.1	39.23	29	39.17	39.30	-6.9	75,459	-0.01%
2021/08/03	22	38.78	17	39.05	39.15	5	79,185	0.01%
2021/08/02	14	38.79	20	38.60	39.30	-6	80,611	-0.01%
2021/07/30	57	38.54	47	39.14	38.10	10	82,086	0.01%
2021/07/29	36.2	38.94	41	38.73	39.50	-4.8	83,693	-0.01%
2021/07/28	104	37.94	58	37.44	37.20	46	84,373	0.05%	大買/
2021/07/27	74.4	38.94	93.6	39.16	38.30	-19.2	84,998	-0.02%
2021/07/26	179.3	40.47	191.6	40.77	40.50	-12.3	85,907	-0.01%	大買/大賣/
2021/07/23	64	42.05	126.1	41.92	42.15	-62.1	87,229	-0.07%	大賣/
2021/07/22	194.2	42.52	178.4	42.14	41.20	15.8	87,746	0.02%	大買/大賣/
2021/07/21	393.5	44.47	126.2	44.63	44.00	267.3	87,965	0.30%	大買/大賣/鉅額交易
2021/07/20	162.6	43.81	123.6	43.48	43.35	39.1	87,506	0.04%	大買/大賣/
2021/07/19	267.7	46.65	226	46.33	45.80	41.7	87,340	0.05%	大買/大賣/
2021/07/16	267	45.49	384.4	45.60	46.00	-117.3	88,075	-0.13%	大買/大賣/鉅額交易
2021/07/15	176.5	42.68	130.1	42.76	43.20	46.4	87,269	0.05%	大買/大賣/
2021/07/14	452.1	43.02	451.8	43.23	43.40	0.3	86,777	0.00%	大買/大賣/
2021/07/13	231.5	41.59	164.1	41.48	40.90	67.4	85,764	0.08%	大買/大賣/
2021/07/12	247.2	41.00	230	41.01	40.45	17.2	85,557	0.02%	大買/大賣/
2021/07/09	316.7	40.20	239.2	40.04	39.20	77.5	84,845	0.09%	大買/大賣/
2021/07/08	462.6	42.10	416.4	42.53	43.10	46.2	83,403	0.06%	大買/大賣/
2021/07/07	476.1	40.27	481.2	40.38	40.30	-5.1	81,113	-0.01%	大買/大賣/
2021/07/06	241.4	38.82	528.4	39.13	40.25	-287	78,677	-0.36%	大買/大賣/鉅額交易
2021/07/05	78.3	36.78	147	37.06	36.60	-68.7	76,522	-0.09%	大賣/
2021/07/02	311	38.26	290.1	38.31	37.35	20.9	75,877	0.03%	大買/大賣/
2021/07/01	768.2	39.07	588	39.13	37.70	180.2	74,873	0.24%	大買/大賣/鉅額交易
2021/06/30	122	35.64	182	36.17	37.40	-60	72,054	-0.08%	大買/大賣/
2021/06/29	177.1	34.41	139	34.37	34.00	38.1	70,931	0.05%	大買/大賣/
2021/06/28	215.2	34.33	146	34.60	35.20	69.2	70,449	0.10%	大買/大賣/
2021/06/25	76	33.89	102.5	33.73	34.55	-26.5	69,656	-0.04%	大賣/
2021/06/24	152	33.50	202	33.39	33.10	-50	68,905	-0.07%	大買/大賣/
2021/06/23	172	32.37	117	32.43	33.05	55	67,978	0.08%	大買/大賣/
2021/06/22	863	32.47	997.3	32.31	32.20	-134.3	67,294	-0.20%	大買/大賣/鉅額交易
2021/06/21	171.3	30.80	165	30.92	30.80	6.2	66,446	0.01%	大買/大賣/
2021/06/18	245.3	33.21	33.5	32.88	32.50	211.8	65,645	0.32%	大買/鉅額交易
2021/06/17	86.5	33.04	77	33.39	33.35	9.5	65,077	0.01%
2021/06/16	139.7	33.71	109	33.89	33.15	30.7	64,723	0.05%	大買/大賣/
2021/06/15	108.4	33.59	115	33.70	34.20	-6.6	64,394	-0.01%	大買/大賣/
2021/06/11	127.7	34.00	165	34.38	33.50	-37.3	64,026	-0.06%	大買/大賣/
2021/06/10	276.6	33.92	280	33.97	34.25	-3.4	63,629	-0.01%	大買/大賣/
2021/06/09	151	34.59	118.2	34.64	34.45	32.8	62,836	0.05%	大買/大賣/
2021/06/08	165	35.49	163.2	35.44	35.30	1.8	62,526	0.00%	大買/大賣/
2021/06/07	236.4	36.30	209.7	36.31	35.50	26.7	62,135	0.04%	大買/大賣/
2021/06/04	314.5	36.82	360.1	36.82	36.75	-45.6	60,710	-0.08%	大買/大賣/
2021/06/03	513	36.86	446.7	36.65	36.40	66.3	59,195	0.11%	大買/大賣/
2021/06/02	549.5	35.03	553.3	35.06	35.30	-3.8	57,617	-0.01%	大買/大賣/
2021/06/01	266.1	33.68	194	33.68	33.75	72.1	56,057	0.13%	大買/大賣/
2021/05/31	338.5	34.01	234	33.98	32.90	104.5	55,610	0.19%	大買/大賣/鉅額交易
2021/05/28	69	31.36	182	31.39	32.45	-113	54,011	-0.21%	大賣/鉅額交易
2021/05/27	150	29.98	64	30.14	29.50	86	53,045	0.16%	大買/
2021/05/26	83	30.20	68.1	30.19	30.40	15	52,601	0.03%
2021/05/25	130.1	30.11	149.1	30.13	30.45	-19	52,218	-0.04%	大買/大賣/
2021/05/24	140	30.37	141	30.01	29.55	-1	51,465	0.00%	大買/大賣/
2021/05/21	175	28.99	239.2	29.23	29.65	-64.2	50,876	-0.13%	大買/大賣/
2021/05/20	187.3	28.07	145.2	28.28	27.80	42.2	49,833	0.08%	大買/大賣/
2021/05/19	525.7	29.66	460	29.86	29.50	65.7	48,816	0.13%	大買/大賣/
2021/05/18	228	27.63	229	27.83	28.40	-1	47,309	0.00%	大買/大賣/
2021/05/17	156.2	26.30	191	26.45	25.85	-34.8	46,170	-0.08%	大買/大賣/
2021/05/14	166.8	29.95	121.2	30.02	28.70	45.5	45,017	0.10%	大買/大賣/
2021/05/13	126.4	32.63	319.2	32.22	31.85	-192.8	43,600	-0.44%	大買/大賣/鉅額交易
2021/05/12	374.2	37.89	304.8	37.83	35.35	69.4	41,823	0.17%	大買/大賣/
2021/05/11	511.4	38.94	464.7	39.09	39.25	46.7	40,308	0.12%	大買/大賣/
2021/05/10	148.8	36.34	247.5	36.39	36.95	-98.7	36,557	-0.27%	大買/大賣/
2021/05/07	205.2	33.13	151.4	32.91	33.60	53.9	34,999	0.15%	大買/大賣/
2021/05/06	138.2	33.88	161.7	34.09	34.75	-23.5	33,381	-0.07%	大買/大賣/
2021/05/05	191.7	32.24	228.1	31.57	31.60	-36.4	31,406	-0.12%	大買/大賣/
2021/05/04	244.3	32.09	280.5	31.73	31.05	-36.2	30,336	-0.12%	大買/大賣/
2021/05/03	261.2	35.32	156	35.20	34.45	105.2	29,190	0.36%	大買/大賣/鉅額交易
2021/04/29	277.5	34.15	202.2	33.81	33.85	75.3	27,591	0.27%	大買/大賣/
2021/04/28	89	31.79	583.2	32.20	32.85	-494.2	25,761	-1.92%	大賣/鉅額交易
2021/04/27	330.7	29.87	243	29.96	29.90	87.7	24,932	0.35%	大買/大賣/
2021/04/26	127	28.75	35.4	29.07	28.80	91.6	23,814	0.38%	大買/
2021/04/23	149.4	27.97	147	27.67	28.00	2.4	23,299	0.01%	大買/大賣/
2021/04/22	357.5	29.34	105.3	29.35	28.10	252.2	22,716	1.11%	大買/大賣/鉅額交易
2021/04/21	52.1	27.14	188.5	26.47	28.35	-136.4	20,821	-0.66%	大賣/鉅額交易
2021/04/20	73.1	25.26	70	25.40	25.80	3.1	20,179	0.02%
2021/04/19	218.8	25.74	373.7	26.00	26.30	-154.9	19,834	-0.78%	大買/大賣/鉅額交易
2021/04/16	336	24.61	98.6	24.12	24.85	237.4	18,680	1.27%	大買/鉅額交易
2021/04/15	150	23.06	126.2	23.13	23.15	23.8	17,919	0.13%	大買/大賣/
2021/04/14	360	22.47	970	22.20	23.10	-610	17,842	-3.42%	大買/大賣/鉅額交易
2021/04/13	106.1	23.03	115	23.11	22.35	-9	17,969	-0.05%	大買/大賣/
2021/04/12	221.4	22.08	217.5	22.18	22.30	3.9	18,304	0.02%	大買/大賣/
2021/04/09	14.1	21.66	5	21.68	21.60	9.1	19,133	0.05%
2021/04/08	254.1	21.65	265	22.10	21.90	-11	19,641	-0.06%	大買/大賣/
2021/04/07	998.3	22.56	282.3	22.11	21.80	716	19,431	3.68%	大買/大賣/鉅額交易
2021/04/06	105	21.59	55	21.76	22.40	50	18,723	0.27%	大買/
2021/04/01	15.5	20.40	50	20.20	20.40	-34.5	17,819	-0.19%
2021/03/31	15.8	19.92	30	20.06	19.90	-14.2	17,789	-0.08%
2021/03/30	261	19.99	270	19.70	19.80	-9	17,743	-0.05%	大買/大賣/
2021/03/29	12	19.68	5	19.75	19.65	7	17,588	0.04%
2021/03/26	0	0.00	3	19.38	19.35	-3	17,770	-0.02%
2021/03/25	17	19.41	20	19.33	19.15	-3	18,091	-0.02%
2021/03/24	3	19.07	70	19.00	19.05	-67	18,403	-0.36%
2021/03/23	6	19.19	2	19.15	19.15	4	19,070	0.02%
2021/03/22	4	19.40	19	19.32	19.50	-15	19,916	-0.08%
2021/03/19	30	19.25	15	19.18	19.15	15	20,370	0.07%
2021/03/18	257	19.30	253	19.15	19.60	4	20,565	0.02%	大買/大賣/
2021/03/17	252	19.39	269	19.20	19.20	-17	20,635	-0.08%	大買/大賣/
2021/03/16	135	19.54	78	19.78	19.30	57	20,825	0.27%	大買/
2021/03/15	316	19.99	261	19.85	19.85	55	20,802	0.26%	大買/大賣/
2021/03/12	259	20.01	265.2	20.39	20.45	-6.2	20,736	-0.03%	大買/大賣/
2021/03/11	1	19.85	5	19.97	19.85	-4	21,177	-0.02%
2021/03/10	41	19.75	34	19.99	19.80	7	21,575	0.03%
2021/03/09	90	19.98	104	20.12	20.20	-14	21,528	-0.07%	大賣/
2021/03/08	105	20.03	159	19.94	19.80	-54	21,526	-0.25%	大買/大賣/
2021/03/05	316	20.01	431	19.85	19.55	-115	21,721	-0.53%	大買/大賣/鉅額交易
2021/03/04	163	20.44	9	20.34	20.00	154	22,034	0.70%	大買/鉅額交易
2021/03/03	207	19.76	265.6	20.02	20.30	-58.6	22,040	-0.27%	大買/大賣/
2021/03/02	380	20.06	305	19.96	19.20	75	21,870	0.34%	大買/大賣/
2021/02/26	249.2	20.00	27	19.95	20.00	222.2	21,713	1.02%	大買/鉅額交易
2021/02/25	6.6	19.92	132	19.87	19.75	-125.4	21,632	-0.58%	大賣/鉅額交易
2021/02/24	37	19.47	20	19.59	19.55	17	21,778	0.08%
2021/02/23	149	19.60	34	19.78	19.45	115	21,815	0.53%	大買/鉅額交易
2021/02/22	4	18.73	17.1	18.64	18.75	-13.1	21,543	-0.06%
2021/02/19	7	18.38	10	18.27	18.35	-3	21,611	-0.01%
2021/02/18	14	18.34	56	18.40	18.20	-42	21,752	-0.19%
2021/02/17	2	17.10	25	17.67	17.80	-23	21,638	-0.11%
2021/02/05	2	17.13	6	17.05	16.95	-4	21,555	-0.02%
2021/02/03	1	16.80	0	0.00	16.90	1	21,813	0.00%
2021/02/01	1	16.55	26	16.48	16.20	-25	22,245	-0.11%
2021/01/29	1	16.35	6	16.15	15.95	-5	22,281	-0.02%
2021/01/28	10	16.30	4	16.45	16.20	6	22,604	0.03%
2021/01/27	12	16.98	1	16.75	16.75	11	22,495	0.05%
2021/01/26	0	0.00	2	17.25	17.00	-2	22,473	-0.01%
2021/01/25	33	16.83	40	17.56	17.80	-7	22,321	-0.03%
2021/01/22	9	16.94	10	16.75	17.30	-1	22,079	0.00%
2021/01/21	13	16.46	18	16.56	16.80	-5	21,889	-0.02%
2021/01/20	41	16.93	16	16.71	16.70	25	21,739	0.11%
2021/01/19	74	17.66	15	17.79	17.60	59	21,508	0.27%
2021/01/18	24	17.32	20	17.35	17.25	4	21,354	0.02%
2021/01/15	6	17.45	62.7	17.54	17.65	-56.7	21,092	-0.27%
2021/01/14	100	17.88	74	18.00	18.10	26	20,839	0.12%
2021/01/13	42	18.39	45	18.23	18.55	-3	20,723	-0.01%
2021/01/12	34.1	17.83	14	17.49	17.45	20.1	20,302	0.10%
2021/01/11	15	18.33	20	18.24	18.30	-5	19,988	-0.03%
2021/01/08	51.3	18.10	25	18.28	18.30	26.3	19,855	0.13%
2021/01/07	110.1	19.01	94	19.10	18.85	16.1	19,546	0.08%	大買/
2021/01/06	149.1	19.86	137	19.98	19.45	12.1	19,415	0.06%	大買/大賣/
2021/01/05	266.2	20.97	107	21.10	20.60	159.2	18,858	0.84%	大買/大賣/鉅額交易
2021/01/04	126.9	20.66	360	20.75	21.45	-233.1	18,153	-1.28%	大買/大賣/鉅額交易
2020/12/31	107	19.44	42	19.28	19.50	65	16,888	0.38%	大買/
2020/12/30	14	18.45	27	18.55	18.55	-13	16,215	-0.08%
2020/12/29	195	18.60	190	18.41	18.40	5	16,150	0.03%	大買/大賣/
2020/12/28	6	18.57	7	18.37	18.65	-1	15,974	-0.01%
2020/12/25	232.1	18.00	255	18.27	18.10	-22.9	15,916	-0.14%	大買/大賣/
2020/12/24	7	18.09	8	18.37	18.10	-1	15,701	-0.01%
2020/12/23	14.1	18.43	10	18.31	18.30	4.1	15,699	0.03%
2020/12/22	68	19.05	47.2	18.92	18.45	20.8	15,730	0.13%
2020/12/21	31	19.12	167	19.29	19.00	-136	15,633	-0.87%	大賣/鉅額交易
2020/12/18	29	19.11	15	19.09	18.80	14	15,354	0.09%
2020/12/17	298	18.85	195	18.94	19.20	103	15,254	0.68%	大買/大賣/鉅額交易
2020/12/16	88.2	18.83	191	18.89	18.85	-102.8	14,647	-0.70%	大賣/鉅額交易
2020/12/15	177	17.76	52	18.61	17.65	125	13,861	0.90%	大買/鉅額交易
2020/12/14	25	17.79	13	17.88	17.90	12	13,673	0.09%
2020/12/11	6	17.16	141	17.12	17.10	-135	13,454	-1.00%	大賣/鉅額交易
2020/12/10	149	17.97	13.1	18.19	17.45	135.9	13,349	1.02%	大買/鉅額交易
2020/12/09	18	17.58	7	17.61	17.70	11	13,274	0.08%
2020/12/08	110	18.03	9	17.72	17.80	101	13,711	0.74%	大買/鉅額交易
2020/12/07	71	18.61	52.7	18.22	17.90	18.3	14,576	0.13%
2020/12/04	8.6	18.22	37	18.04	18.40	-28.4	14,060	-0.20%
2020/12/03	23	17.35	5	17.44	17.25	18	13,758	0.13%
2020/12/02	10	17.58	18	17.57	17.45	-8	14,226	-0.06%
2020/12/01	31.1	17.43	17	17.54	17.30	14.1	15,026	0.09%
2020/11/30	27	18.26	23	18.27	17.95	4	15,421	0.03%
2020/11/27	33	16.92	73	16.95	17.10	-40	14,937	-0.27%
2020/11/26	72	16.53	9	16.14	16.55	63	14,561	0.43%
2020/11/25	12	16.04	20	16.10	15.95	-8	14,366	-0.06%
2020/11/24	9	15.42	21	15.42	15.40	-12	14,158	-0.08%
2020/11/23	28	16.12	9	15.84	15.80	19	14,101	0.13%
2020/11/20	62	15.69	92	15.80	15.95	-30	13,860	-0.22%
2020/11/19	36	15.54	129	15.34	15.30	-93	13,751	-0.68%	大賣/
2020/11/18	58	15.15	32	15.20	15.25	26	13,508	0.19%
2020/11/17	138	15.09	46	14.98	15.20	92	13,350	0.69%	大買/
2020/11/16	18	14.42	3	14.47	14.35	15	13,322	0.11%
2020/11/13	10	14.04	12	14.00	14.00	-2	13,989	-0.01%
2020/11/12	13	14.15	20	14.14	14.05	-7	14,458	-0.05%
2020/11/11	64	14.57	70	14.54	14.60	-6	14,343	-0.04%
2020/11/10	99	14.11	90	14.12	14.10	9	14,122	0.06%
2020/11/09	6	13.82	3	13.88	13.80	3	13,705	0.02%
2020/11/06	1	13.50	24	13.52	13.55	-23	13,784	-0.17%
2020/11/05	11	13.23	28	13.32	13.15	-17	14,373	-0.12%
2020/11/04	3	13.00	2	12.85	12.90	1	13,909	0.01%
2020/11/03	0	0.00	5	12.89	12.95	-5	13,849	-0.04%
2020/11/02	0	0.00	18	12.50	12.50	-18	13,768	-0.13%
2020/10/30	18	12.41	20	12.46	12.55	-2	13,791	-0.01%
2020/10/29	3.1	12.47	5	12.34	12.50	-1.9	13,725	-0.01%
2020/10/28	7	12.71	7	12.74	12.65	0	13,696	0.00%
2020/10/27	23	13.04	3	13.02	12.90	20	13,635	0.15%
2020/10/26	7	12.89	12	13.03	13.00	-5	13,625	-0.04%
2020/10/23	4	12.90	0	0.00	12.75	4	13,538	0.03%
2020/10/22	2	12.83	7	12.80	12.80	-5	13,558	-0.04%
2020/10/21	10	12.86	3	12.95	13.00	7	13,566	0.05%
2020/10/20	4	12.73	2	12.80	12.80	2	13,480	0.01%
2020/10/19	0	0.00	1.1	12.80	12.75	-1.1	13,445	-0.01%
2020/10/16	0	0.00	2	13.10	12.80	-2	13,626	-0.01%
2020/10/15	6	13.18	2	12.98	12.95	4	13,638	0.03%
2020/10/14	17	13.02	41	13.13	13.15	-24	13,563	-0.18%
2020/10/13	2.1	12.70	14	12.69	12.70	-11.9	13,351	-0.09%
2020/10/12	51	13.07	23	13.14	13.00	28	13,575	0.21%
2020/10/08	7	12.53	48	12.62	12.65	-41	13,228	-0.31%
2020/10/07	0	0.00	3	12.45	12.45	-3	13,165	-0.02%
2020/10/06	0	0.00	9	12.47	12.40	-9	13,133	-0.07%
2020/10/05	2	12.30	3	12.25	12.30	-1	13,053	-0.01%
2020/09/30	5	12.43	14	12.27	12.15	-9	13,063	-0.07%
2020/09/29	19	12.34	5	12.00	12.10	14	13,097	0.11%
2020/09/28	20	12.15	6	12.31	12.30	14	13,057	0.11%
2020/09/25	1	12.10	17	11.79	11.70	-16	12,950	-0.12%
2020/09/24	24	12.33	24	12.10	11.95	0	12,775	0.00%
2020/09/23	1	12.80	10	12.80	12.75	-9	12,534	-0.07%
2020/09/22	59	13.05	55	13.06	13.00	4	12,447	0.03%
2020/09/21	5	13.09	3	13.00	12.95	2	12,159	0.02%
2020/09/18	11.1	13.40	40	13.32	13.30	-28.9	12,205	-0.24%
2020/09/17	72	13.38	40	13.37	13.40	32	12,090	0.26%
2020/09/16	11	12.98	1	12.95	12.90	10	12,016	0.08%
2020/09/15	8	13.08	0	0.00	13.10	8	11,942	0.07%
2020/09/14	31	13.14	37	13.09	13.05	-6	11,917	-0.05%
2020/09/11	82	13.31	58	13.19	13.00	24	11,714	0.20%
2020/09/10	134	13.14	167	13.28	13.55	-33	11,146	-0.30%	大買/大賣/
2020/09/09	23	12.38	17	12.32	12.35	6	10,095	0.06%
2020/09/08	17	12.56	15	12.41	12.45	2	10,085	0.02%
2020/09/07	87	12.91	39	12.87	12.90	48	9,906	0.48%
2020/09/04	132	12.78	92	12.81	13.00	40	9,420	0.42%	大買/
2020/09/03	9	12.27	8	11.76	12.35	1	8,686	0.01%
2020/08/31	1	11.40	2	11.50	11.50	-1	7,953	-0.01%
2020/08/28	2	11.20	4	11.25	11.40	-2	8,074	-0.02%
2020/08/27	8	11.36	13	11.27	11.20	-5	8,025	-0.06%
2020/08/26	0	0.00	3	11.15	11.15	-3	7,870	-0.04%
2020/08/25	11	11.26	6	11.22	11.05	5	7,801	0.06%
2020/08/24	0	0.00	1	11.15	11.00	-1	7,610	-0.01%
2020/08/21	3	10.95	10	11.00	10.90	-7	7,552	-0.09%
2020/08/20	9	10.91	29	11.68	10.80	-20	7,453	-0.27%
2020/08/19	102	11.69	56	11.66	11.65	46	7,098	0.65%	大買/
2020/08/18	17	10.89	33	11.40	11.55	-16	6,292	-0.25%
2020/08/17	5	10.70	0	0.00	10.50	5	5,743	0.09%
2020/08/13	0	0.00	19	10.37	10.30	-19	5,665	-0.34%
2020/08/12	24	10.92	30	10.56	10.45	-6	5,612	-0.11%
2020/08/11	42	10.83	58	11.02	11.15	-16	5,261	-0.30%
2020/08/07	0	0.00	5	10.10	10.05	-5	4,396	-0.11%
2020/08/06	0	0.00	1	10.25	10.10	-1	4,390	-0.02%
2020/08/05	0	0.00	7	10.14	10.20	-7	4,362	-0.16%
2020/08/03	5	9.94	0	0.00	9.93	5	4,318	0.12%
2020/07/30	12	9.94	18	10.06	10.00	-6	4,321	-0.14%
2020/07/29	5	9.93	5	9.80	9.81	0	4,246	0.00%
2020/07/28	1	9.77	22	9.83	9.75	-21	4,242	-0.50%
2020/07/27	2	9.95	0	0.00	9.90	2	4,214	0.05%
2020/07/24	5.1	10.10	1	10.25	10.15	4.1	4,202	0.10%
2020/07/23	48	10.45	0	0.00	10.40	48	4,152	1.16%
2020/07/22	12	10.71	11	10.54	10.70	1	4,109	0.02%
2020/07/20	0	0.00	5	9.97	10.05	-5	3,799	-0.13%
2020/07/17	21	10.16	17	10.23	10.10	4	3,781	0.11%
2020/07/16	42	10.51	47	10.37	10.40	-5	3,745	-0.13%
2020/07/15	5	9.92	5	9.85	9.88	0	3,427	0.00%
2020/07/14	1	9.85	0	0.00	9.85	1	3,438	0.03%
2020/07/13	0	0.00	75	9.90	9.98	-75	3,446	-2.18%
2020/07/10	1	9.81	0	0.00	9.81	1	3,458	0.03%
2020/07/09	17	10.14	11	10.01	10.00	6	3,431	0.17%
2020/07/08	15	10.07	55	10.07	10.10	-40	3,397	-1.18%
2020/07/07	6	10.15	6	10.00	10.00	0	3,224	0.00%
2020/07/03	12	9.99	33	9.95	9.92	-21	3,233	-0.65%
2020/07/02	10	9.96	16	9.97	9.93	-6	3,243	-0.18%
2020/07/01	1	9.95	0	0.00	9.91	1	3,248	0.03%
2020/06/30	1	9.90	5	10.00	10.00	-4	3,238	-0.12%
2020/06/29	25	9.89	0	0.00	9.94	25	3,234	0.77%
2020/06/24	1	10.05	0	0.00	10.05	1	3,051	0.03%
2020/06/23	15	10.18	30	10.28	10.10	-15	3,035	-0.49%
2020/06/22	1	10.05	0	0.00	10.05	1	2,746	0.04%
2020/06/19	34	10.01	1	10.00	9.94	33	2,746	1.20%
2020/06/18	50	10.03	23	10.02	10.00	27	2,672	1.01%
2020/06/17	20	10.05	2	10.10	10.10	18	2,645	0.68%
2020/06/16	32	10.09	9	10.17	10.15	23	2,614	0.88%
2020/06/15	11	10.31	208	10.14	10.20	-197	2,635	-7.48%	大賣/鉅額交易
2020/06/12	72	9.88	3	9.80	9.84	69	2,487	2.77%
2020/06/11	78	10.27	6	10.17	10.05	72	2,469	2.92%
2020/06/10	51	10.64	42	10.75	10.85	9	2,356	0.38%
2020/06/09	5	10.15	0	0.00	10.10	5	2,139	0.23%
2020/06/08	37	10.01	5	10.05	10.00	32	2,160	1.48%
2020/06/05	23	10.21	11	10.15	10.30	12	2,089	0.57%
2020/06/04	108	10.14	42	10.35	10.35	66	1,993	3.31%	大買/
2020/06/03	2	9.45	0	0.00	9.42	2	1,762	0.11%
2020/05/28	5	8.96	3	9.01	8.80	2	1,712	0.12%
2020/05/18	0	0.00	6	8.67	8.66	-6	1,683	-0.36%
2020/05/15	1	8.60	44	8.56	8.56	-43	1,680	-2.56%
2020/05/14	2	8.71	0	0.00	8.71	2	1,661	0.12%
2020/05/13	3	8.77	0	0.00	8.77	3	1,655	0.18%
2020/05/08	7	9.16	0	0.00	8.92	7	1,648	0.42%
2020/05/07	3	8.95	0	0.00	8.94	3	1,640	0.18%
2020/04/30	0	0.00	6	8.95	8.96	-6	1,596	-0.38%
2020/04/29	34	8.91	0	0.00	8.86	34	1,589	2.14%
2020/04/24	1	8.35	1	8.35	8.36	0	1,607	0.00%
2020/04/23	1	8.33	0	0.00	8.35	1	1,604	0.06%
2020/04/22	1	8.20	0	0.00	8.25	1	1,599	0.06%
2020/04/21	2	8.33	0	0.00	8.27	2	1,600	0.12%
2020/04/16	2	8.65	0	0.00	8.54	2	1,538	0.13%
2020/04/15	5	8.77	5	8.83	8.79	0	1,527	0.00%
2020/04/08	0	0.00	3	7.59	8.26	-3	1,493	-0.20%
2020/03/30	2	7.14	2	7.31	7.35	0	1,461	0.00%
2020/03/27	0	0.00	3	7.45	7.42	-3	1,467	-0.20%
2020/03/25	3	7.31	0	0.00	7.32	3	1,496	0.20%
2020/03/23	0	0.00	2	6.99	6.87	-2	1,533	-0.13%
2020/03/20	0	0.00	2	6.90	7.00	-2	1,538	-0.13%
2020/03/18	2	7.31	0	0.00	7.06	2	1,450	0.14%
2020/03/17	2	7.57	0	0.00	7.41	2	1,396	0.14%
2020/03/16	2	8.21	0	0.00	8.00	2	1,350	0.15%
2020/03/13	1	8.08	0	0.00	8.37	1	1,324	0.08%
2020/03/05	0	0.00	1	10.10	10.10	-1	1,119	-0.09%
2020/02/19	1	10.30	0	0.00	10.30	1	1,172	0.09%
2020/02/10	0	0.00	1	10.10	10.05	-1	1,217	-0.08%
2020/02/05	0	0.00	5	10.15	10.10	-5	1,238	-0.40%
2020/02/03	5	10.07	0	0.00	10.05	5	1,228	0.41%
2020/01/30	0	0.00	3	10.35	10.35	-3	1,211	-0.25%
2020/01/15	0	0.00	1	11.30	11.30	-1	1,195	-0.08%
2020/01/14	2	11.40	0	0.00	11.35	2	1,219	0.16%
2020/01/07	0	0.00	1	11.25	11.25	-1	1,349	-0.07%
2019/12/31	1	11.35	0	0.00	11.40	1	1,313	0.08%
2019/12/24	1	11.55	0	0.00	11.45	1	1,300	0.08%
2019/12/20	2	11.55	0	0.00	11.40	2	1,295	0.15%
2019/12/16	1	11.60	0	0.00	11.60	1	1,178	0.08%
2019/12/12	0	11.45	0	0.00	11.50	0	1,182	0.00%
2019/12/06	0	0.00	9	11.39	11.35	-9	1,189	-0.76%
2019/12/03	1	11.50	0	0.00	11.55	1	1,188	0.08%
2019/12/02	2	11.55	0	0.00	11.55	2	1,215	0.16%
2019/11/26	0	0.00	2	11.45	11.35	-2	1,206	-0.17%
2019/11/20	0	0.00	5	11.40	11.45	-5	1,218	-0.41%
2019/11/19	8	11.30	0	0.00	11.25	8	1,210	0.66%
2019/11/15	0	0.00	2	11.60	11.55	-2	1,123	-0.18%
2019/11/12	1	11.60	0	0.00	11.65	1	1,167	0.09%
2019/10/29	5	11.60	0	0.00	11.60	5	1,129	0.44%
2019/10/25	2	11.75	0	0.00	11.75	2	1,113	0.18%
2019/10/24	2	11.75	0	0.00	11.80	2	1,105	0.18%
2019/10/21	0	0.00	9	11.76	11.90	-9	1,095	-0.82%
2019/09/27	0	0.00	7	11.69	11.65	-7	1,188	-0.59%
2019/09/23	5	12.05	0	0.00	12.05	5	1,167	0.43%
2019/09/19	0	0.00	1	12.00	12.00	-1	1,166	-0.09%
2019/09/18	1	12.10	0	0.00	12.05	1	1,161	0.09%
2019/09/11	1	11.80	0	0.00	11.80	1	1,199	0.08%
2019/09/10	0	0.00	2	11.90	11.90	-2	1,198	-0.17%
2019/09/04	0	0.00	5	11.88	12.10	-5	1,200	-0.42%
2019/08/27	1	11.75	0	0.00	11.75	1	1,195	0.08%
2019/08/26	0	0.00	1	11.50	11.55	-1	1,187	-0.08%
2019/08/22	4	11.70	0	0.00	11.70	4	1,197	0.33%
2019/08/19	6	11.60	0	0.00	11.60	6	1,219	0.49%
2019/08/16	3	11.60	0	0.00	11.65	3	1,204	0.25%
2019/08/01	0	0.00	1	12.05	12.05	-1	1,325	-0.08%
2019/07/31	0	0.00	1	12.10	12.10	-1	1,324	-0.08%
2019/07/24	0.3	12.45	0	0.00	12.15	0.3	1,371	0.02%
2019/07/23	0	0.00	10	12.35	12.30	-10	1,362	-0.73%
2019/07/18	5	12.40	0	0.00	12.40	5	1,363	0.37%
2019/07/17	0	0.00	3	12.55	12.50	-3	1,369	-0.22%
2019/07/16	0	0.00	1	12.60	12.50	-1	1,374	-0.07%
2019/07/15	1	12.20	0	0.00	12.35	1	1,364	0.07%
2019/07/12	1	12.45	0	0.00	12.35	1	1,434	0.07%
2019/07/11	0	0.00	2	12.58	12.45	-2	1,578	-0.13%
2019/07/10	3	12.45	0	0.00	12.45	3	1,668	0.18%
2019/07/05	2	12.25	0	0.00	12.25	2	1,988	0.10%
2019/06/24	0	0.00	5	12.07	12.15	-5	1,990	-0.25%
2019/06/21	2	11.98	7	12.16	11.95	-5	1,977	-0.25%
2019/06/19	0	0.00	1	12.00	12.20	-1	1,945	-0.05%
2019/06/18	11	11.97	0	0.00	12.00	11	1,944	0.57%
2019/05/30	0	0.00	3	12.20	12.15	-3	2,026	-0.15%
2019/05/29	0	0.00	1	12.25	12.20	-1	2,030	-0.05%
2019/05/23	1	12.05	0	0.00	12.05	1	2,086	0.05%
2019/05/22	0	0.00	2	12.15	12.10	-2	2,173	-0.09%
2019/05/21	12	12.25	16	12.29	12.20	-4	2,195	-0.18%
2019/05/20	0	0.00	5	11.95	11.90	-5	2,145	-0.23%
2019/05/16	0	0.00	5	11.95	11.95	-5	2,143	-0.23%
2019/05/14	0	0.00	2	11.58	11.70	-2	2,123	-0.09%
2019/05/13	5	11.75	7	11.79	11.70	-2	2,103	-0.10%
2019/05/09	2	12.10	1	12.05	12.05	1	2,035	0.05%
2019/05/08	2	12.15	0	0.00	12.15	2	2,022	0.10%
2019/05/06	0.2	12.30	0	0.00	12.20	0.2	1,985	0.01%
2019/04/30	0	0.00	1	12.35	12.35	-1	1,945	-0.05%
2019/04/24	1	12.30	0	0.00	12.35	1	1,922	0.05%
2019/04/22	10	12.33	0	0.00	12.30	10	1,892	0.53%
2019/04/19	1	12.25	0	0.00	12.20	1	1,867	0.05%
2019/04/18	1	12.10	0	0.00	12.05	1	1,856	0.05%
2019/04/17	3	12.13	1	12.20	12.05	2	1,794	0.11%
2019/04/16	16	12.42	2	12.25	12.25	14	1,647	0.85%
2019/04/15	6	12.58	2	12.40	12.20	4	1,533	0.26%
2019/04/12	7	12.86	25	12.84	12.65	-18	1,337	-1.35%
2019/04/11	1	13.55	0	0.00	13.50	1	1,117	0.09%
2019/04/02	10	13.70	0	0.00	13.70	10	1,116	0.90%
2019/03/21	1	13.50	0	0.00	13.55	1	1,131	0.09%
2019/03/20	5	13.55	0	0.00	13.60	5	1,103	0.45%
2019/03/18	5	13.90	0	0.00	13.90	5	1,063	0.47%
2019/03/15	10	14.00	0	0.00	14.00	10	1,055	0.95%
2019/03/14	1	13.95	5	13.90	13.95	-4	1,042	-0.38%
2019/03/12	1	13.75	1	13.60	13.60	0	1,028	0.00%
2019/03/11	3	13.55	1	13.55	13.50	2	1,033	0.19%
2019/03/08	1	13.55	0	0.00	13.65	1	1,055	0.09%
2019/03/05	2	13.50	0	0.00	13.45	2	1,061	0.19%
2019/03/04	1	13.60	0	0.00	13.55	1	1,062	0.09%
2019/02/26	0	0.00	1	13.85	13.70	-1	1,042	-0.10%
2019/02/21	6	13.42	4	13.45	13.55	2	957	0.21%
2019/02/18	0	0.00	2	13.20	13.15	-2	840	-0.24%
2019/02/12	0	0.00	1	13.10	13.10	-1	859	-0.12%
2019/01/28	0	0.00	2	13.15	13.15	-2	893	-0.22%
2019/01/21	0	0.00	4	13.05	13.00	-4	924	-0.43%
2019/01/09	0	0.00	2	13.15	13.20	-2	1,033	-0.19%
2018/12/27	2	12.85	0	0.00	12.85	2	1,187	0.17%
2018/12/24	0	0.00	1	13.05	13.05	-1	1,187	-0.08%
2018/12/20	0	0.00	1	13.15	13.15	-1	1,178	-0.08%
2018/12/13	1	13.75	0	0.00	13.75	1	1,188	0.08%
2018/12/10	0	0.00	1	13.65	13.55	-1	1,216	-0.08%
2018/12/03	1	14.00	0	0.00	14.05	1	1,257	0.08%
2018/11/30	2	13.85	0	0.00	13.85	2	1,242	0.16%
2018/11/20	1	13.50	0	0.00	13.55	1	1,255	0.08%
2018/11/12	2	13.75	0	0.00	13.65	2	1,263	0.16%
2018/11/01	0	0.00	1	13.40	13.40	-1	1,294	-0.08%
2018/10/25	0	0.00	1	13.00	13.00	-1	1,337	-0.07%
2018/10/24	1	13.45	0	0.00	13.35	1	1,330	0.08%
2018/10/23	3	13.15	0	0.00	13.15	3	1,312	0.23%
2018/10/22	4	13.60	0	0.00	13.60	4	1,298	0.31%
2018/10/17	2	13.70	0	0.00	13.65	2	1,263	0.16%
2018/10/16	3	13.85	0	0.00	13.65	3	1,253	0.24%
2018/10/12	0	0.00	2	14.00	14.35	-2	1,173	-0.17%
2018/10/11	0	0.00	15	15.04	14.40	-15	1,149	-1.30%
2018/10/08	0	0.00	4	15.60	15.75	-4	1,089	-0.37%
2018/10/02	1	16.10	0	0.00	16.10	1	1,090	0.09%
2018/10/01	1	16.40	0	0.00	16.40	1	1,099	0.09%
2018/09/28	2	16.25	0	0.00	16.25	2	1,119	0.18%
2018/09/25	0	0.00	2.2	16.44	16.50	-2.2	1,204	-0.18%
2018/09/19	0	0.00	10	16.30	16.20	-10	1,261	-0.79%
2018/09/18	1	16.00	0	0.00	16.10	1	1,263	0.08%
2018/09/04	10	16.30	0	0.00	16.35	10	1,499	0.67%
2018/08/29	0	0.00	1	16.50	16.40	-1	1,628	-0.06%
2018/08/13	2	16.65	0	0.00	16.45	2	2,074	0.10%
2018/08/10	0	0.00	1	16.95	16.85	-1	2,090	-0.05%
2018/08/06	1	16.95	0	0.00	16.80	1	2,267	0.04%
2018/08/03	0	0.00	1	16.90	17.00	-1	2,292	-0.04%
2018/08/02	0	0.00	10	16.85	16.80	-10	2,311	-0.43%
2018/08/01	10	16.90	1	16.70	16.90	9	2,294	0.39%
2018/07/27	4	16.50	0	0.00	16.65	4	2,314	0.17%
2018/07/18	3	16.40	0	0.00	16.50	3	2,599	0.12%
2018/07/16	0	0.00	2	16.40	16.45	-2	2,743	-0.07%
2018/07/12	1	16.05	0	0.00	16.00	1	2,882	0.03%
2018/07/11	2	16.00	0	0.00	16.05	2	2,948	0.07%
2018/07/10	0	0.00	2	16.20	16.30	-2	2,984	-0.07%
2018/07/09	0	0.00	2	16.00	16.00	-2	3,080	-0.06%
2018/07/06	5	15.89	2	15.90	15.75	3	3,180	0.09%
2018/07/04	2	16.05	0	0.00	15.90	2	3,321	0.06%
2018/06/26	2	17.00	0	0.00	16.85	2	3,549	0.06%
2018/06/25	1	17.10	2	17.10	17.00	-1	3,525	-0.03%
2018/06/22	1	17.00	0	0.00	17.00	1	3,526	0.03%
2018/06/20	1	17.30	3	17.35	17.30	-2	3,542	-0.06%
2018/06/15	4	17.75	0	0.00	17.65	4	3,523	0.11%
2018/06/14	2	17.80	0	0.00	17.80	2	3,495	0.06%
2018/06/13	1	17.80	0	0.00	17.75	1	3,492	0.03%
2018/06/11	1	17.80	1	17.90	17.80	0	3,559	0.00%
2018/06/08	2	17.70	0	0.00	17.75	2	3,563	0.06%
2018/06/07	4	17.76	2	18.10	17.75	2	3,561	0.06%
2018/06/06	4	18.00	2	18.05	18.00	2	3,533	0.06%
2018/06/04	0	0.00	1	18.05	18.10	-1	3,571	-0.03%
2018/06/01	1	18.00	0	0.00	18.00	1	3,571	0.03%
2018/05/31	1	18.25	4	18.05	18.25	-3	3,581	-0.08%
2018/05/30	3	17.57	0	0.00	17.55	3	3,535	0.08%
2018/05/29	1	18.00	2	18.00	17.95	-1	3,538	-0.03%
2018/05/28	6	17.82	0	0.00	17.80	6	3,538	0.17%
2018/05/25	2	18.05	1	18.05	18.10	1	3,530	0.03%
2018/05/23	2	18.05	0	0.00	18.25	2	3,659	0.05%
2018/05/22	6	18.68	0	0.00	18.55	6	3,645	0.16%
2018/05/16	21	19.19	10	19.50	19.15	11	3,679	0.30%
2018/05/15	7	19.41	0	0.00	19.25	7	3,718	0.19%
2018/05/14	2	19.55	35	19.78	19.65	-33	3,849	-0.86%
2018/05/11	3	18.87	0	0.00	18.85	3	3,808	0.08%
2018/05/09	2	19.00	0	0.00	18.95	2	3,803	0.05%
2018/05/07	0	0.00	4	19.35	19.35	-4	3,919	-0.10%
2018/05/04	3	18.95	11	18.91	19.05	-8	4,061	-0.20%
2018/05/03	23	19.27	11	19.29	19.15	12	4,131	0.29%
2018/05/02	21	19.63	0	0.00	19.65	21	4,171	0.50%
2018/04/30	20	19.45	27	19.82	19.90	-7	4,185	-0.17%
2018/04/27	2	19.10	2	19.10	19.20	0	4,185	0.00%
2018/04/26	9	19.38	1	19.55	18.70	8	4,253	0.19%
2018/04/25	1	19.35	1	19.35	19.35	0	4,334	0.00%
2018/04/24	0	0.00	4	19.19	18.95	-4	4,450	-0.09%
2018/04/23	1	20.05	10	19.90	20.00	-9	4,427	-0.20%
2018/04/19	2	19.88	0	0.00	19.85	2	4,435	0.05%
2018/04/17	1	19.55	2	19.58	19.50	-1	4,417	-0.02%
2018/04/13	0	0.00	1	20.10	19.50	-1	4,631	-0.02%
2018/04/12	11	19.50	12	19.78	19.70	-1	4,837	-0.02%
2018/04/11	34	19.27	22	19.30	19.40	12	4,830	0.25%
2018/04/10	2	18.38	0	0.00	18.40	2	4,814	0.04%
2018/04/09	1	18.50	0	0.00	18.45	1	5,011	0.02%
2018/04/03	0	0.00	2	18.15	18.30	-2	5,067	-0.04%
2018/04/02	1	18.75	1	18.85	18.40	0	5,266	0.00%
2018/03/31	12	18.46	13	18.56	18.75	-1	5,749	-0.02%
2018/03/27	0	0.00	2	17.40	17.30	-2	6,348	-0.03%
2018/03/22	0	0.00	1	17.45	17.35	-1	6,561	-0.02%
2018/03/20	4	17.65	0	0.00	17.50	4	6,671	0.06%
2018/03/15	1	18.00	0	0.00	18.00	1	6,959	0.01%
2018/03/12	0	0.00	2	17.20	17.35	-2	7,721	-0.03%
2018/03/09	2	17.40	2	17.65	17.50	0	7,867	0.00%
2018/03/05	2	17.25	0	0.00	17.15	2	8,526	0.02%
2018/02/27	9	18.10	7	18.25	17.95	2	8,501	0.02%
2018/02/26	0	0.00	2	18.40	18.20	-2	8,471	-0.02%
2018/02/23	5	17.65	3	17.95	17.80	2	8,387	0.02%
2018/02/22	3	17.55	0	0.00	17.40	3	8,410	0.04%
2018/02/21	2	17.60	2	18.10	18.00	0	8,407	0.00%
2018/02/12	2	17.20	0	0.00	17.35	2	8,496	0.02%
2018/02/06	0	0.00	7	17.11	16.65	-7	8,508	-0.08%
2018/01/31	0	0.00	2	19.25	19.40	-2	8,381	-0.02%
2018/01/30	3	19.35	0	0.00	19.35	3	8,336	0.04%
2018/01/26	0	0.00	24	20.05	20.05	-24	8,167	-0.29%
2018/01/25	3	20.75	0	0.00	20.80	3	8,081	0.04%
2018/01/24	3	20.60	0	0.00	20.60	3	8,025	0.04%
2018/01/23	0	0.00	5	20.40	20.40	-5	7,973	-0.06%
2018/01/22	3	20.85	8	20.80	20.75	-5	7,939	-0.06%
2018/01/19	23	20.65	11	20.68	20.30	12	7,847	0.15%
2018/01/18	0	0.00	0.3	20.70	20.70	-0.3	7,726	0.00%
2018/01/17	0.3	21.40	0	0.00	21.50	0.3	7,559	0.00%
2018/01/16	0	0.00	4	22.01	21.85	-4	7,472	-0.05%
2018/01/15	4	22.50	5	22.17	21.85	-1	7,414	-0.01%
2018/01/11	12	22.69	0	0.00	22.50	12	7,283	0.16%
2018/01/10	12	23.08	0	0.00	22.85	12	7,221	0.17%
2018/01/08	33	22.94	33	23.02	22.75	0	6,918	0.00%
2018/01/03	3	22.85	2	22.95	22.00	1	6,440	0.02%