台聚 (1304)-華南永昌-台中券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1.1	15.91	0	0.00	16.15	1.1	2,120	0.05%
2024/05/10	1.1	15.95	0	0.00	15.95	1.1	2,081	0.05%
2024/05/09	2.2	15.71	0	0.00	15.60	2.2	2,060	0.11%
2024/05/08	0.2	15.80	0	0.00	15.70	0.2	2,038	0.01%
2024/05/07	5.4	15.79	2	15.83	15.75	3.4	2,000	0.17%
2024/05/06	0.1	16.11	1	16.10	16.00	-0.9	1,923	-0.05%
2024/05/03	0.2	16.33	0	0.00	16.10	0.2	1,893	0.01%
2024/05/02	8	15.99	6	16.15	16.15	2	1,865	0.11%
2024/04/30	2.3	15.99	1	16.25	15.85	1.3	1,825	0.07%
2024/04/29	0	0.00	1	16.30	16.40	-1	1,653	-0.06%
2024/04/26	1	16.05	2	16.10	16.10	-1	1,588	-0.06%
2024/04/23	2	16.40	0	0.00	16.35	2	1,604	0.12%
2024/04/22	0	0.00	40	16.26	16.25	-40	1,602	-2.50%
2024/04/19	3.2	16.24	0	0.00	16.00	3.2	1,572	0.20%
2024/04/18	4.2	16.19	0	0.00	16.35	4.2	1,538	0.27%
2024/04/17	0.1	16.35	1	16.25	16.20	-0.9	1,514	-0.06%
2024/04/16	1	16.25	0	0.00	16.20	1	1,501	0.07%
2024/04/15	11	16.82	2	16.70	16.70	9	1,452	0.62%
2024/04/12	12	16.15	1	16.15	16.10	11	1,342	0.82%
2024/04/11	37	16.25	0	0.00	16.20	37	1,329	2.78%
2024/04/09	3	16.50	1	16.50	16.60	2	1,297	0.15%
2024/04/08	2	15.93	7	15.95	16.00	-5	1,257	-0.40%
2024/04/03	1.1	16.01	1	16.00	15.95	0.1	1,238	0.01%
2024/04/02	2	16.10	0	0.00	16.15	2	1,224	0.16%
2024/04/01	1.2	16.31	0	0.00	16.30	1.2	1,213	0.10%
2024/03/29	1	16.00	0	0.00	16.05	1	1,204	0.08%
2024/03/28	3	16.03	0	0.00	15.95	3	1,200	0.25%
2024/03/27	1	15.85	0	0.00	15.95	1	1,211	0.08%
2024/03/26	1.1	16.05	3.2	16.10	16.05	-2.1	1,197	-0.18%
2024/03/25	2	15.95	0	0.00	16.05	2	1,166	0.17%
2024/03/22	0.4	16.46	0	0.00	16.20	0.4	1,142	0.04%
2024/03/21	0.1	16.45	0	0.00	16.40	0.1	1,175	0.01%
2024/03/20	0.2	16.32	0	0.00	16.10	0.2	1,184	0.02%
2024/03/19	0.1	16.65	0	0.00	16.50	0.1	1,162	0.01%
2024/03/18	0.1	16.40	0	0.00	16.55	0.1	1,153	0.00%
2024/03/15	1	16.90	0	0.00	16.75	1	1,121	0.09%
2024/03/14	0.1	17.25	2	17.25	17.10	-1.9	1,089	-0.17%
2024/03/13	0	17.15	0	0.00	17.15	0	1,079	0.00%
2024/03/12	0.1	17.55	1	17.45	17.40	-0.9	1,079	-0.08%
2024/03/11	0.1	17.25	0	17.40	17.30	0.1	1,080	0.01%
2024/03/08	0.1	17.17	6.1	17.05	17.00	-5.9	1,083	-0.55%
2024/03/07	1.1	17.55	1	17.70	17.55	0.1	1,055	0.01%
2024/03/06	4.4	17.91	5.4	17.91	17.90	-1	1,026	-0.09%
2024/03/05	2	17.95	0	0.00	17.85	2	1,041	0.19%
2024/03/04	3.2	17.98	0	0.00	17.95	3.2	1,036	0.31%
2024/03/01	0	18.15	0	0.00	18.10	0	1,019	0.00%
2024/02/29	1.3	18.18	0	0.00	18.20	1.3	1,021	0.13%
2024/02/27	0.2	18.33	0	0.00	18.20	0.2	1,022	0.02%
2024/02/26	0.2	18.64	0.1	18.65	18.40	0.1	1,027	0.01%
2024/02/22	2	18.73	0	0.00	18.65	2	1,043	0.19%
2024/02/21	5.1	18.75	1	18.75	18.75	4.1	1,043	0.39%
2024/02/20	2	18.50	0	0.00	18.60	2	1,042	0.19%
2024/02/19	0	0.00	1	18.75	18.75	-1	1,047	-0.10%
2024/02/16	0.1	18.40	0	0.00	18.20	0.1	1,075	0.01%
2024/02/15	0.1	18.13	0	0.00	18.05	0.1	1,070	0.01%
2024/02/02	1	18.45	0	0.00	18.40	1	1,079	0.09%
2024/01/30	0.4	18.52	0	0.00	18.35	0.4	1,094	0.03%
2024/01/29	5	18.80	2	18.85	18.75	3	1,107	0.27%
2024/01/26	0.7	18.40	3.3	18.52	18.50	-2.7	1,118	-0.24%
2024/01/25	2.1	18.31	0	0.00	18.15	2.1	1,117	0.19%
2024/01/24	1	18.45	0	18.50	18.50	1	1,112	0.09%
2024/01/23	0	0.00	0.1	18.25	18.25	-0.1	1,110	0.00%
2024/01/22	1.2	17.97	0	0.00	17.95	1.2	1,108	0.10%
2024/01/19	10	17.95	0	0.00	17.90	10	1,108	0.90%
2024/01/18	0	18.00	0	0.00	17.90	0	1,101	0.00%
2024/01/17	15.4	18.10	0	0.00	18.05	15.4	1,091	1.41%
2024/01/16	0	18.80	5	18.85	18.80	-5	1,042	-0.48%
2024/01/15	0	19.15	0	0.00	19.10	0	1,033	0.00%
2024/01/12	0.1	19.28	0	0.00	19.15	0.1	1,064	0.01%
2024/01/11	0	19.25	0	0.00	19.10	0	1,103	0.00%
2024/01/10	0	19.10	1	19.20	19.10	-1	1,236	-0.08%
2024/01/09	0.2	19.43	0	0.00	19.25	0.2	1,243	0.01%
2024/01/04	0	19.60	0	0.00	19.60	0	1,251	0.00%
2024/01/03	3	19.70	0	0.00	19.65	3	1,278	0.24%
2023/12/29	2	19.88	0	0.00	19.75	2	1,255	0.16%
2023/12/28	1	19.85	1	19.90	19.90	0	1,271	0.00%
2023/12/27	2	19.90	0	0.00	19.90	2	1,275	0.16%
2023/12/26	0.1	19.95	1	19.90	19.90	-0.9	1,278	-0.07%
2023/12/25	1.2	19.71	0	0.00	19.60	1.2	1,265	0.09%
2023/12/22	0.1	20.05	1	19.95	19.95	-0.9	1,251	-0.07%
2023/12/21	0.1	20.35	0	0.00	20.30	0.1	1,242	0.01%
2023/12/20	0	0.00	2	20.35	20.45	-2	1,234	-0.16%
2023/12/19	0	20.25	0	0.00	20.15	0	1,229	0.00%
2023/12/18	11	20.70	3	20.75	20.75	8	1,220	0.66%
2023/12/15	1	19.65	12	19.85	20.20	-11	1,151	-0.96%
2023/12/14	1	19.50	0	19.55	19.45	1	1,113	0.09%
2023/12/13	1.2	19.26	0	0.00	19.20	1.2	1,107	0.10%
2023/12/12	0.1	19.39	0	0.00	19.25	0.1	1,122	0.01%
2023/12/11	2.1	19.55	14.9	19.40	19.45	-12.8	1,130	-1.13%
2023/12/08	1	19.55	0	0.00	19.55	1	1,152	0.09%
2023/12/07	0.1	19.55	0	0.00	19.50	0.1	1,166	0.01%
2023/12/06	10.2	19.70	0	19.85	19.70	10.2	1,181	0.86%
2023/12/05	1	19.80	0	0.00	19.75	1	1,226	0.08%
2023/12/04	0	0.00	1	19.95	19.95	-1	1,212	-0.08%
2023/12/01	0	0.00	0	19.80	19.80	0	1,211	0.00%
2023/11/30	1	19.65	0	0.00	19.65	1	1,216	0.08%
2023/11/28	0.1	19.80	0	0.00	19.85	0.1	1,222	0.01%
2023/11/27	0	19.75	0	0.00	19.75	0	1,233	0.00%
2023/11/24	0	0.00	3	19.90	19.90	-3	1,236	-0.24%
2023/11/22	0	0.00	0	20.10	20.20	0	1,239	0.00%
2023/11/21	0.1	20.15	0	20.00	20.05	0.1	1,249	0.01%
2023/11/20	0	0.00	0	19.95	19.95	0	1,239	0.00%
2023/11/17	0	0.00	0	19.90	19.90	0	1,243	0.00%
2023/11/16	1	19.60	0	19.90	19.90	1	1,250	0.08%
2023/11/15	1	19.30	1	19.55	19.75	0	1,245	0.00%
2023/11/14	0.1	18.97	0	19.00	19.00	0.1	1,228	0.01%
2023/11/13	11.2	19.00	0	0.00	18.80	11.2	1,269	0.88%
2023/11/10	0	19.23	0	0.00	19.00	0	1,304	0.00%
2023/11/09	0.1	19.20	0	0.00	19.15	0.1	1,307	0.01%
2023/11/08	0.1	19.36	0	0.00	19.25	0.1	1,332	0.01%
2023/11/07	1	19.45	1	19.40	19.45	0	1,339	0.00%
2023/11/06	0.1	19.55	0	19.55	19.55	0.1	1,358	0.01%
2023/11/03	1	19.30	0	0.00	19.30	1	1,361	0.07%
2023/11/02	0	0.00	0	19.30	19.40	0	1,368	0.00%
2023/11/01	0	19.30	0	0.00	19.20	0	1,400	0.00%
2023/10/31	2	19.25	1	19.25	19.25	1	1,457	0.07%
2023/10/30	0.1	19.35	1	19.40	19.25	-0.9	1,581	-0.06%
2023/10/27	2	19.35	0	0.00	19.20	2	1,610	0.12%
2023/10/26	1	19.40	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	0.00	1	19.50	19.55	-1	1,676	-0.06%
2023/10/24	0	19.15	0	0.00	19.25	0	1,709	0.00%
2023/10/23	0.1	19.29	0	19.35	19.20	0.1	1,735	0.00%
2023/10/20	0.1	19.17	0	0.00	19.10	0.1	1,762	0.01%
2023/10/19	5	19.42	3	19.22	19.45	2	1,748	0.12%
2023/10/18	1.9	19.77	1	19.85	20.30	0.9	1,730	0.05%
2023/10/17	1.2	20.13	0	0.00	20.10	1.2	1,607	0.07%
2023/10/16	0.5	20.20	0	20.30	20.45	0.5	1,618	0.03%
2023/10/12	0.2	20.35	0	20.34	20.45	0.2	1,664	0.01%
2023/10/11	2.2	19.96	0	0.00	20.10	2.2	1,676	0.13%
2023/10/03	1.1	20.65	0	0.00	20.75	1.1	1,718	0.06%
2023/09/28	1	20.75	0	0.00	20.75	1	1,769	0.06%
2023/09/27	2	20.72	0	0.00	20.65	2	1,798	0.11%
2023/09/26	2	20.95	0	0.00	20.80	2	1,860	0.11%
2023/09/25	0.4	21.35	0	0.00	21.20	0.4	1,959	0.02%
2023/09/22	0	21.25	0	0.00	21.20	0	1,963	0.00%
2023/09/21	0	21.25	0	0.00	21.10	0	1,967	0.00%
2023/09/15	2	21.63	0	0.00	21.80	2	1,981	0.10%
2023/09/13	0.5	21.95	0	0.00	21.85	0.5	1,988	0.03%
2023/09/12	0	0.00	0	21.45	21.35	0	2,011	0.00%
2023/09/11	1	21.80	0	0.00	21.45	1	2,004	0.05%
2023/09/08	11	21.92	0	22.24	21.85	11	1,980	0.55%
2023/09/07	0.1	21.15	0	0.00	21.10	0.1	1,933	0.01%
2023/09/06	0	21.10	0	0.00	21.10	0	1,934	0.00%
2023/09/05	0.8	21.61	1	21.70	21.45	-0.2	1,927	-0.01%
2023/09/04	1	21.70	0	0.00	21.75	1	1,922	0.05%
2023/09/01	0	0.00	2	21.20	21.25	-2	1,911	-0.10%
2023/08/31	3	21.25	5	21.12	21.25	-2	1,912	-0.10%
2023/08/30	2	21.05	0	0.00	21.10	2	1,919	0.10%
2023/08/29	0	0.00	0.1	20.85	21.00	-0.1	1,921	-0.01%
2023/08/28	0.1	20.70	4	20.55	20.55	-3.9	1,932	-0.20%
2023/08/24	2.3	20.65	0	0.00	20.60	2.3	1,925	0.12%
2023/08/22	6.1	20.73	0	0.00	20.70	6.1	1,949	0.31%
2023/08/21	0	0.00	2	21.00	21.10	-2	1,949	-0.10%
2023/08/18	2	20.95	0	0.00	21.00	2	1,943	0.10%
2023/08/17	3	20.77	0	0.00	20.85	3	1,924	0.16%
2023/08/16	0.1	21.55	1	21.45	21.25	-1	1,882	-0.05%
2023/08/15	1.1	22.35	1	22.30	22.25	0.1	1,837	0.01%
2023/08/14	12	22.79	0	0.00	22.55	12	1,830	0.66%
2023/08/11	0	0.00	2	23.45	23.55	-2	1,820	-0.11%
2023/08/10	1.1	23.95	0	0.00	23.85	1.1	1,820	0.06%
2023/08/09	0	0.00	1	24.55	24.10	-1	1,815	-0.06%
2023/08/08	1.2	24.51	11	24.50	24.45	-9.8	1,801	-0.55%
2023/08/07	4	24.39	2	24.45	24.50	2	1,781	0.11%
2023/08/04	2	23.95	5	24.49	24.30	-3	1,743	-0.17%
2023/08/02	2	24.53	11.2	24.13	24.30	-9.2	1,703	-0.54%
2023/08/01	0	0.00	1	23.50	23.60	-1	1,583	-0.06%
2023/07/31	0	0.00	1	23.35	23.30	-1	1,573	-0.06%
2023/07/28	0.1	22.65	2	22.80	22.75	-1.9	1,538	-0.12%
2023/07/26	0	0.00	1	23.00	22.90	-1	1,496	-0.07%
2023/07/25	0.2	22.90	0	0.00	22.85	0.2	1,475	0.01%
2023/07/21	2	22.68	0	0.00	22.80	2	1,442	0.14%
2023/07/17	0.1	22.30	0	0.00	22.30	0.1	1,441	0.01%
2023/07/14	1	22.25	1	22.30	22.30	0	1,443	0.00%
2023/07/13	1.2	22.35	1	22.50	22.30	0.2	1,447	0.01%
2023/07/12	6.1	23.01	0	0.00	22.60	6.1	1,475	0.41%
2023/07/11	1	23.10	0	0.00	23.10	1	1,450	0.07%
2023/07/10	0.1	23.10	0	0.00	23.10	0.1	1,463	0.01%
2023/07/07	1	23.15	0	0.00	23.15	1	1,469	0.07%
2023/07/06	14	23.85	0	0.00	23.65	14	1,460	0.96%
2023/07/05	2	24.65	10	24.70	24.70	-8	1,445	-0.55%
2023/07/04	0	0.00	3	24.42	24.50	-3	1,469	-0.20%
2023/07/03	3	24.32	9	24.44	24.05	-6	1,458	-0.41%
2023/06/30	1	23.20	0	0.00	23.10	1	1,376	0.07%
2023/06/29	1	23.25	0	0.00	23.15	1	1,387	0.07%
2023/06/26	1	23.15	0	0.00	23.10	1	1,484	0.07%
2023/06/19	1.5	23.45	0	0.00	23.45	1.5	1,579	0.10%
2023/06/13	2	23.15	0	0.00	23.20	2	1,953	0.10%
2023/06/07	3	23.43	0	0.00	23.40	3	2,047	0.15%
2023/06/06	1	23.50	0.4	23.50	23.45	0.6	2,044	0.03%
2023/06/05	1	23.30	0	0.00	23.40	1	2,051	0.05%
2023/06/02	2.1	22.90	3	23.00	23.00	-0.9	2,043	-0.04%
2023/06/01	10.1	22.75	0	0.00	22.80	10.1	2,054	0.49%
2023/05/31	1	22.95	1	23.15	23.00	0	2,069	0.00%
2023/05/30	0.1	22.85	0	0.00	22.85	0.1	2,069	0.00%
2023/05/26	0	23.00	0	23.20	22.80	0	2,086	0.00%
2023/05/25	0.3	23.54	0	0.00	23.30	0.3	2,069	0.01%
2023/05/24	12	23.66	0	0.00	23.75	12	2,080	0.58%
2023/05/23	1	23.80	0	0.00	23.65	1	2,096	0.05%
2023/05/22	1	23.50	1	23.65	23.70	0	2,138	0.00%
2023/05/18	2	23.60	0	0.00	23.65	2	2,174	0.09%
2023/05/16	0	0.00	0.2	23.35	23.20	-0.2	2,166	-0.01%
2023/05/15	1	23.10	0	0.00	23.00	1	2,162	0.05%
2023/05/08	0	0.00	1	24.40	24.25	-1	2,244	-0.04%
2023/05/04	1	24.60	1	24.75	24.70	0	2,310	0.00%
2023/05/02	0	0.00	0	25.50	25.40	0	2,399	0.00%
2023/04/28	0	0.00	0	25.45	25.50	0	2,438	0.00%
2023/04/27	0	0.00	1	25.55	25.55	-1	2,465	-0.04%
2023/04/26	0	0.00	2	24.95	25.55	-2	2,506	-0.08%
2023/04/25	20	25.20	0	0.00	25.10	20	2,540	0.79%
2023/04/24	0	0.00	1	26.25	25.75	-1	2,555	-0.04%
2023/04/20	0	0.00	4	25.65	25.35	-4	2,690	-0.15%
2023/04/18	0	0.00	0.1	26.00	26.00	-0.1	2,699	0.00%
2023/04/17	28	26.05	5	26.15	25.80	23	2,689	0.86%
2023/04/13	0	0.00	3	26.62	26.60	-3	2,636	-0.11%
2023/04/12	1	26.80	0	0.00	26.85	1	2,630	0.04%
2023/04/11	0	0.00	1	26.95	26.90	-1	2,635	-0.04%
2023/04/10	0	0.00	3	27.10	26.95	-3	2,662	-0.11%
2023/04/07	4	27.03	5	27.00	27.05	-1	2,666	-0.04%
2023/04/06	0	0.00	2	26.90	26.55	-2	2,665	-0.08%
2023/03/31	0	0.00	3	26.77	26.50	-3	2,707	-0.11%
2023/03/30	1	26.50	0	0.00	26.45	1	2,832	0.04%
2023/03/29	1	26.50	5	26.70	26.50	-4	2,903	-0.14%
2023/03/28	3	26.50	2	25.95	26.45	1	2,953	0.03%
2023/03/27	3	25.67	2	25.68	25.65	1	2,956	0.03%
2023/03/24	1	25.95	0	0.00	25.75	1	3,050	0.03%
2023/03/23	3	26.12	1	26.15	26.10	2	3,104	0.06%
2023/03/22	6	26.13	0	0.00	26.05	6	3,135	0.19%
2023/03/21	5	26.84	4	26.76	26.55	1	3,134	0.03%
2023/03/20	9.1	26.93	3	26.87	26.90	6.1	3,101	0.20%
2023/03/17	10	26.90	12.3	26.04	26.30	-2.3	3,075	-0.07%
2023/03/16	1	24.90	0	25.00	24.90	1	2,861	0.03%
2023/03/15	0	0.00	0	25.30	25.10	0	2,865	0.00%
2023/03/14	0	25.00	1	25.10	24.85	-1	2,869	-0.03%
2023/03/13	0	24.85	2	24.70	24.90	-2	2,867	-0.07%
2023/03/07	0	0.00	1	24.90	24.85	-1	3,081	-0.03%
2023/03/06	0	0.00	3	24.90	24.85	-3	3,098	-0.10%
2023/03/03	0	0.00	10	24.55	24.40	-10	3,099	-0.32%
2023/03/02	0	0.00	1	24.65	24.60	-1	3,081	-0.03%
2023/02/23	0	0.00	10	25.10	25.10	-10	3,069	-0.33%
2023/02/22	1	25.20	0	0.00	25.20	1	3,084	0.03%
2023/02/21	1	24.90	1	25.10	25.05	0	3,078	0.00%
2023/02/20	0	0.00	1	25.10	25.10	-1	3,082	-0.03%
2023/02/17	0	0.00	11	24.32	24.40	-11	3,049	-0.36%
2023/02/16	1	23.95	0	0.00	23.95	1	3,063	0.03%
2023/02/15	0.1	23.85	0	0.00	23.95	0.1	3,064	0.00%
2023/02/14	0	0.00	0.1	24.10	24.10	-0.1	3,060	0.00%
2023/02/13	1	23.65	1	23.95	23.95	0	3,074	0.00%
2023/02/10	8	23.78	9	24.02	23.80	-1	3,078	-0.03%
2023/02/09	1	24.05	0	0.00	24.05	1	3,059	0.03%
2023/02/08	5	24.58	2	24.45	24.30	3	3,057	0.10%
2023/02/06	2	24.18	4	24.55	24.60	-2	3,034	-0.07%
2023/02/03	1	23.90	6	24.48	24.35	-5	3,004	-0.17%
2023/02/02	0	0.00	6	24.16	24.30	-6	2,963	-0.20%
2023/01/31	3	23.70	3	24.08	23.75	0	2,906	0.00%
2023/01/30	0	0.00	5	23.78	23.70	-5	2,841	-0.18%
2023/01/17	1	23.45	0	23.35	23.45	1	2,807	0.04%
2023/01/16	2.2	23.35	4	23.53	23.30	-1.8	2,796	-0.06%
2023/01/13	0	0.00	3.1	23.38	23.35	-3.1	2,759	-0.11%
2023/01/11	1	23.00	12	23.18	23.30	-11	2,812	-0.39%
2023/01/10	11	22.95	14	23.08	22.85	-3	2,796	-0.11%
2023/01/09	0	0.00	1	22.40	22.40	-1	2,707	-0.04%
2023/01/06	0	22.20	0	0.00	21.90	0	2,677	0.00%
2023/01/05	0	0.00	10	22.15	22.10	-10	2,697	-0.37%
2023/01/04	1	22.25	0	0.00	22.05	1	2,705	0.04%
2023/01/03	0	22.20	10	22.10	22.10	-10	2,712	-0.37%
2022/12/29	0	0.00	5	22.00	22.20	-5	2,693	-0.19%
2022/12/28	1	22.25	2	22.10	22.10	-1	2,682	-0.04%
2022/12/27	0.1	22.25	2	22.28	22.20	-2	2,646	-0.07%
2022/12/26	2	22.05	0	0.00	22.35	2	2,630	0.08%
2022/12/23	7.1	21.50	10	21.67	22.10	-3	2,595	-0.11%
2022/12/22	1	21.90	7	21.73	21.75	-6	2,525	-0.24%
2022/12/21	3	21.13	2	21.23	20.95	1	2,424	0.04%
2022/12/20	4.1	20.83	3	21.30	20.70	1.1	2,354	0.04%
2022/12/19	1	21.20	0	0.00	21.10	1	2,302	0.04%
2022/12/16	2	21.58	0	0.00	21.50	2	2,245	0.09%
2022/12/15	2.1	21.65	1	22.05	21.75	1.1	2,152	0.05%
2022/12/14	1	21.45	7	21.90	21.70	-6	2,099	-0.29%
2022/12/13	4	21.31	23	21.67	21.40	-19	2,046	-0.93%
2022/12/12	3.2	20.70	0	0.00	20.90	3.2	1,987	0.16%
2022/12/09	14.1	21.52	7	21.51	21.05	7.1	1,987	0.36%
2022/12/08	2.1	20.50	0	0.00	20.50	2.1	1,881	0.11%
2022/12/07	31.1	20.90	0	0.00	20.75	31.1	1,869	1.66%
2022/12/06	1.2	21.23	0	0.00	21.05	1.2	1,862	0.06%
2022/12/05	5.1	21.90	0	0.00	21.80	5.1	1,835	0.28%
2022/12/02	2.1	22.17	1	22.25	21.90	1.1	1,826	0.06%
2022/12/01	13.2	22.18	6	22.26	22.25	7.2	1,809	0.40%
2022/11/30	18.2	22.29	8	22.03	22.40	10.2	1,749	0.58%
2022/11/25	5.2	20.84	0	0.00	20.50	5.2	1,582	0.33%
2022/11/23	0.1	20.55	0	0.00	20.45	0.1	1,570	0.00%
2022/11/21	1	20.40	0	0.00	20.50	1	1,601	0.06%
2022/11/18	0.2	20.68	0	0.00	20.60	0.2	1,623	0.01%
2022/11/16	0.3	20.79	0	0.00	20.60	0.3	1,726	0.02%
2022/11/15	1	21.00	0	0.00	20.95	1	1,745	0.06%
2022/11/14	3.2	20.72	4	20.88	21.00	-0.9	1,752	-0.05%
2022/11/11	1.2	20.66	0	0.00	20.60	1.2	1,726	0.07%
2022/11/10	1	20.45	0	0.00	20.60	1	1,735	0.06%
2022/11/09	0.1	20.70	5	20.57	20.60	-4.9	1,789	-0.27%
2022/11/03	3	20.50	3	20.40	20.30	0	1,921	0.00%
2022/11/02	0	20.65	0	0.00	20.45	0	1,963	0.00%
2022/10/31	0.1	20.15	1	20.35	20.25	-0.9	2,054	-0.04%
2022/10/20	0	0.00	1	21.30	21.60	-1	2,431	-0.04%
2022/10/19	0	0.00	7	21.30	21.05	-7	2,400	-0.29%
2022/10/18	0	20.30	2	20.57	21.00	-2	2,409	-0.08%
2022/10/17	0	19.70	0	0.00	20.10	0	2,454	0.00%
2022/10/14	0	0.00	1	19.95	19.95	-1	2,503	-0.04%
2022/10/13	8	19.40	0	0.00	19.15	8	2,579	0.31%
2022/10/11	0	0.00	2	19.95	20.20	-2	2,749	-0.07%
2022/10/06	1	20.60	0	0.00	20.70	1	2,829	0.04%
2022/10/05	3	20.78	0	0.00	20.80	3	2,895	0.10%
2022/10/04	0	0.00	1	20.75	20.75	-1	2,964	-0.03%
2022/09/28	4	19.80	1	19.75	19.70	3	3,026	0.10%
2022/09/26	4.1	20.71	10	20.55	20.80	-5.9	3,003	-0.20%
2022/09/23	0	0.00	4	21.78	21.70	-4	3,033	-0.13%
2022/09/21	0	0.00	0	22.45	22.10	0	3,066	0.00%
2022/09/20	0	0.00	2	22.60	22.75	-2	3,053	-0.07%
2022/09/19	2	22.70	0	0.00	22.55	2	3,056	0.07%
2022/09/15	0.1	23.25	1	23.25	23.20	-0.9	3,093	-0.03%
2022/09/14	1	22.70	4	22.70	23.00	-3	3,120	-0.10%
2022/09/13	0	0.00	1	23.15	23.15	-1	3,142	-0.03%
2022/09/08	1	22.70	0	0.00	22.85	1	3,175	0.03%
2022/09/07	1	22.25	0	0.00	22.30	1	3,200	0.03%
2022/09/02	0	0.00	1	23.00	23.05	-1	3,277	-0.03%
2022/09/01	1	23.30	0	0.00	23.40	1	3,267	0.03%
2022/08/26	0.1	24.20	0	0.00	24.15	0.1	3,283	0.00%
2022/08/25	1	23.95	1.2	24.14	24.15	-0.2	3,271	-0.01%
2022/08/24	1	24.85	11	24.68	24.00	-10	3,264	-0.31%
2022/08/23	0	0.00	4.1	24.01	23.65	-4.1	3,179	-0.13%
2022/08/19	0	23.80	1	23.70	23.85	-1	3,164	-0.03%
2022/08/18	0	0.00	1	23.55	23.65	-1	3,187	-0.03%
2022/08/16	0	0.00	9	23.36	23.55	-9	3,273	-0.27%
2022/08/15	3	23.83	0	23.75	23.65	3	3,272	0.09%
2022/08/12	0	0.00	2	24.10	23.70	-2	3,279	-0.06%
2022/08/11	0	0.00	2	23.70	23.80	-2	3,290	-0.06%
2022/08/10	2	23.00	7	23.16	23.40	-5	3,308	-0.15%
2022/08/09	1	22.35	0	0.00	22.65	1	3,300	0.03%
2022/08/08	2	21.30	2	21.45	22.00	0	3,300	0.00%
2022/08/05	6.4	21.23	15	21.30	21.30	-8.6	3,297	-0.26%
2022/08/04	2.2	21.27	5	21.01	21.25	-2.9	3,337	-0.09%
2022/08/03	5.1	22.07	0	0.00	22.00	5.1	3,357	0.15%
2022/08/01	2	22.63	1	22.80	22.75	1	3,702	0.03%
2022/07/29	2	22.78	5	22.85	22.85	-3	3,934	-0.08%
2022/07/28	5	22.80	1	22.80	22.75	4	3,928	0.10%
2022/07/27	5	24.81	10	24.80	24.80	-5	3,814	-0.13%
2022/07/26	1	25.30	2	25.25	25.15	-1	3,718	-0.03%
2022/07/25	1	25.30	0	0.00	25.35	1	3,706	0.03%
2022/07/22	1	25.15	25	25.14	25.10	-24	3,773	-0.64%
2022/07/21	10.1	25.65	1	25.65	25.70	9.1	3,762	0.24%
2022/07/20	10.2	26.04	0	0.00	25.85	10.2	3,744	0.27%
2022/07/19	16	25.69	4.1	25.79	25.95	12	3,734	0.32%
2022/07/18	2	25.00	4	24.85	25.35	-2	3,722	-0.05%
2022/07/15	1	24.50	0	0.00	24.85	1	3,697	0.03%
2022/07/14	0	0.00	1	24.25	24.35	-1	3,677	-0.03%
2022/07/13	2	23.75	21	23.90	23.60	-19	3,661	-0.52%
2022/07/12	4.2	22.77	5	22.35	22.40	-0.8	3,630	-0.02%
2022/07/11	3	24.08	0	0.00	23.95	3	3,584	0.08%
2022/07/08	1	24.45	1	24.60	24.25	0	3,605	0.00%
2022/07/07	1	23.70	0	0.00	24.10	1	3,651	0.03%
2022/07/06	2	23.65	2	23.65	23.60	0	3,705	0.00%
2022/07/01	1	24.00	1	24.35	23.70	0	3,809	0.00%
2022/06/30	1	24.65	11	24.65	24.75	-10	3,803	-0.26%
2022/06/29	1.1	25.41	0	0.00	25.15	1.1	3,799	0.03%
2022/06/27	0	0.00	1	25.80	25.95	-1	3,883	-0.03%
2022/06/24	0	0.00	4	25.30	25.30	-4	3,909	-0.10%
2022/06/23	0.1	24.60	1	24.80	24.55	-0.9	3,954	-0.02%
2022/06/22	4	24.60	1	24.65	24.55	3	4,065	0.07%
2022/06/21	1	24.65	1	25.25	25.25	0	4,104	0.00%
2022/06/20	1	24.95	1	24.75	24.60	0	4,131	0.00%
2022/06/17	1	25.40	10	25.50	25.50	-9	4,187	-0.21%
2022/06/16	4	26.46	0	0.00	25.90	4	4,297	0.09%
2022/06/15	0	0.00	6	26.42	26.55	-6	4,330	-0.14%
2022/06/14	2	25.60	1	25.60	25.80	1	4,349	0.02%
2022/06/10	1	26.25	0	0.00	26.30	1	4,424	0.02%
2022/06/09	10	26.38	5	26.35	26.35	5	4,468	0.11%
2022/06/08	5	26.25	0	0.00	26.30	5	4,600	0.11%
2022/06/07	1	26.05	0	0.00	26.00	1	4,654	0.02%
2022/06/02	1	25.70	1	25.60	25.65	0	4,916	0.00%
2022/06/01	3	26.02	4	26.03	25.75	-1	5,046	-0.02%
2022/05/31	0	0.00	1	25.80	25.50	-1	5,219	-0.02%
2022/05/30	1	25.80	4	25.74	25.75	-3	5,806	-0.05%
2022/05/26	7	25.24	4	25.55	25.25	3	6,344	0.05%
2022/05/25	3	25.20	2	25.58	25.65	1	6,354	0.02%
2022/05/24	2	25.13	0	0.00	24.90	2	6,374	0.03%
2022/05/23	6	25.54	0	0.00	25.50	6	6,346	0.09%
2022/05/20	0.2	26.10	0	0.00	26.15	0.2	6,359	0.00%
2022/05/19	0.1	26.00	4	25.70	26.05	-3.9	6,390	-0.06%
2022/05/18	11	25.96	1	25.95	26.00	10	6,387	0.16%
2022/05/17	2	25.50	4	25.10	25.35	-2	6,376	-0.03%
2022/05/16	1	24.60	1	24.45	24.65	0	6,344	0.00%
2022/05/13	1	23.80	1	23.80	24.00	0	6,361	0.00%
2022/05/12	5	23.57	8	23.64	23.50	-3	6,452	-0.05%
2022/05/11	3.1	23.72	1	23.80	23.90	2.1	6,429	0.03%
2022/05/10	1.1	24.19	2	24.13	24.45	-0.9	6,381	-0.01%
2022/05/09	9.4	25.11	10	25.30	24.55	-0.6	6,286	-0.01%
2022/05/06	11.3	27.05	3	26.95	27.05	8.3	6,097	0.14%
2022/05/05	1	29.05	0	0.00	29.00	1	5,944	0.02%
2022/04/29	1.5	29.00	2	28.90	28.95	-0.5	6,120	-0.01%
2022/04/28	3	28.93	5	29.08	28.95	-2	6,169	-0.03%
2022/04/27	4	27.63	0	0.00	27.70	4	6,091	0.07%
2022/04/26	7	28.48	0	0.00	28.40	7	6,176	0.11%
2022/04/25	5	29.07	3	29.22	28.75	2	6,183	0.03%
2022/04/22	1	29.45	8	29.74	29.85	-7	6,157	-0.11%
2022/04/21	3	29.33	8	29.33	29.45	-5	6,161	-0.08%
2022/04/20	5	28.60	0	0.00	28.65	5	6,124	0.08%
2022/04/18	2	28.48	0	0.00	28.40	2	6,317	0.03%
2022/04/15	1	28.95	2	29.00	28.95	-1	6,379	-0.02%
2022/04/14	1.4	29.00	0	0.00	28.95	1.4	6,809	0.02%
2022/04/13	6.1	28.56	1	28.80	28.80	5.1	6,888	0.07%
2022/04/12	1.7	27.88	0	0.00	27.80	1.7	6,890	0.02%
2022/04/11	18.1	28.59	3	28.65	28.30	15.1	6,869	0.22%
2022/04/08	1	29.05	6	29.23	29.15	-5	6,842	-0.07%
2022/04/07	13.1	29.36	20	29.13	29.05	-6.9	6,870	-0.10%
2022/04/06	24.1	29.69	1	30.00	29.65	23.1	6,909	0.33%
2022/04/01	7	29.84	1	29.95	30.00	6	6,930	0.09%
2022/03/31	0	0.00	7	30.15	30.10	-7	6,932	-0.10%
2022/03/30	5.1	29.97	0	0.00	30.00	5.1	6,948	0.07%
2022/03/29	2.1	29.90	0	0.00	29.85	2.1	6,917	0.03%
2022/03/28	10	29.79	0	0.00	30.20	10	6,913	0.14%
2022/03/25	2	30.43	2.1	30.57	30.40	-0.1	6,893	0.00%
2022/03/24	13.4	30.16	2	30.20	30.20	11.4	6,796	0.17%
2022/03/23	0	30.10	3	30.15	30.20	-3	6,799	-0.04%
2022/03/22	0	0.00	5	30.05	30.20	-5	6,782	-0.07%
2022/03/21	7.6	30.00	4	29.86	29.95	3.6	6,717	0.05%
2022/03/18	0	0.00	7	29.19	29.00	-7	6,681	-0.10%
2022/03/17	1	28.85	7.5	28.73	28.90	-6.5	6,660	-0.10%
2022/03/16	11.3	28.21	0	0.00	28.20	11.3	6,651	0.17%
2022/03/15	6	28.43	4	28.46	28.40	2	6,657	0.03%
2022/03/14	6	28.78	0	0.00	28.85	6	6,692	0.09%
2022/03/11	10	28.67	6	28.70	28.55	4	6,705	0.06%
2022/03/10	0.2	28.59	20	28.55	28.50	-19.8	6,602	-0.30%
2022/03/09	33	28.03	10	27.84	28.00	23	6,603	0.35%
2022/03/08	10	28.85	5	28.35	28.05	5	6,583	0.08%
2022/03/07	24	29.98	34	30.07	29.65	-10	6,537	-0.15%
2022/03/04	21.1	30.71	22	30.79	30.50	-0.9	6,564	-0.01%
2022/03/03	49	31.76	16	31.74	31.45	33	6,548	0.50%
2022/03/02	14.2	30.48	2.9	31.00	31.05	11.3	6,038	0.19%
2022/03/01	1	29.17	9	29.34	29.70	-8	5,686	-0.14%
2022/02/25	9	28.41	0	0.00	28.40	9	5,692	0.16%
2022/02/24	1.1	28.83	7	28.51	28.45	-5.9	5,737	-0.10%
2022/02/23	6	29.19	5	29.35	29.30	1	5,798	0.02%
2022/02/22	5.1	29.16	0	0.00	29.10	5.1	5,841	0.09%
2022/02/21	1	29.80	7	29.66	29.75	-6	5,842	-0.10%
2022/02/18	0	29.20	4	29.28	29.35	-4	5,858	-0.07%
2022/02/17	0	0.00	1	28.90	29.00	-1	6,010	-0.02%
2022/02/16	4.1	28.91	0	0.00	29.00	4.1	6,077	0.07%
2022/02/14	11	29.36	12	29.70	29.20	-1	6,166	-0.02%
2022/02/11	1	29.45	9	29.46	29.20	-8	6,342	-0.13%
2022/02/10	1	29.50	12	29.52	29.45	-11	6,355	-0.17%
2022/02/09	2	29.23	3	29.47	29.45	-1	6,392	-0.02%
2022/02/08	28	29.00	20	29.05	29.20	8	6,392	0.13%
2022/02/07	0.1	28.75	0	0.00	28.75	0.1	6,372	0.00%
2022/01/25	3.1	27.24	0	0.00	27.20	3.1	6,429	0.05%
2022/01/24	1	27.50	2	27.85	27.85	-1	6,458	-0.02%
2022/01/21	6.2	28.41	7	28.15	28.10	-0.8	6,530	-0.01%
2022/01/20	0	0.00	3	28.73	28.60	-3	6,595	-0.05%
2022/01/19	4	29.25	4	29.50	28.65	0	6,694	0.00%
2022/01/18	2	28.80	5	28.80	28.70	-3	6,689	-0.04%
2022/01/17	10	28.70	1	28.75	28.90	9	6,772	0.13%
2022/01/14	16.1	28.77	3	28.60	28.75	13.1	6,950	0.19%
2022/01/13	2	29.45	0	0.00	29.35	2	7,102	0.03%
2022/01/12	6.1	29.08	3.1	29.20	29.10	3.1	7,191	0.04%
2022/01/11	6.2	29.40	32	29.90	29.30	-25.8	7,293	-0.35%
2022/01/10	0.2	30.28	6	30.17	30.20	-5.8	7,483	-0.08%
2022/01/07	19.1	31.41	36	31.23	30.80	-17	7,688	-0.22%
2022/01/06	2	30.25	8	30.75	30.25	-6	7,697	-0.08%
2022/01/05	0	0.00	6.1	30.67	30.60	-6.1	8,095	-0.07%
2022/01/04	2.1	30.95	1	30.95	30.85	1.1	8,689	0.01%
2022/01/03	0	0.00	13	31.33	31.20	-13	9,127	-0.14%
2021/12/30	11	31.79	11	31.76	31.55	0	9,556	0.00%
2021/12/29	10.2	31.77	6	31.83	31.90	4.2	10,138	0.04%
2021/12/28	10.1	31.35	24	31.28	31.35	-13.9	10,712	-0.13%
2021/12/27	2.1	31.05	33	31.05	31.00	-30.9	11,127	-0.28%
2021/12/24	4	31.44	0	0.00	31.20	4	11,950	0.03%
2021/12/23	53	31.19	2	31.15	31.25	51	12,855	0.40%
2021/12/22	20	31.15	1	31.15	31.05	19	14,973	0.13%
2021/12/21	11.1	31.06	9.2	30.83	31.05	2	16,225	0.01%
2021/12/17	0	0.00	4	30.85	30.80	-4	18,740	-0.02%
2021/12/16	1	31.20	5	31.03	30.90	-4	19,854	-0.02%
2021/12/15	7	30.99	0	0.00	31.05	7	20,506	0.03%
2021/12/14	1	31.15	7	31.54	31.10	-6	21,861	-0.03%
2021/12/13	3	31.60	0	0.00	31.45	3	23,383	0.01%
2021/12/10	7	31.82	0	0.00	31.50	7	23,910	0.03%
2021/12/09	8	32.11	18	32.07	32.05	-10	24,007	-0.04%
2021/12/08	10	32.45	3	32.45	32.45	7	24,107	0.03%
2021/12/07	3	32.05	4	32.03	32.10	-1	24,142	0.00%
2021/12/06	2	31.58	0	0.00	31.65	2	24,095	0.01%
2021/12/03	32	31.95	9	31.89	31.85	23	24,149	0.10%
2021/12/02	13	31.35	15	31.40	31.35	-2	24,161	-0.01%
2021/12/01	15.1	31.90	20	31.82	31.95	-4.9	24,094	-0.02%
2021/11/30	11	31.49	25	31.46	31.40	-14	24,052	-0.06%
2021/11/29	14.1	31.99	33	31.50	31.90	-18.9	23,964	-0.08%
2021/11/26	6	33.10	26	33.33	33.40	-20	23,829	-0.08%
2021/11/25	66	33.41	0	0.00	33.05	66	23,805	0.28%
2021/11/24	25.1	33.43	19	33.38	33.55	6.1	23,765	0.03%
2021/11/23	1	32.50	41	32.47	32.35	-40	23,794	-0.17%
2021/11/22	20	32.48	14	32.56	32.70	6	23,762	0.03%
2021/11/19	2	33.28	10	33.05	33.00	-8	23,672	-0.03%
2021/11/18	22	33.11	14	33.06	33.00	8	23,677	0.03%
2021/11/17	4	33.06	4	33.29	33.35	0	23,672	0.00%
2021/11/16	30	33.39	8	33.46	33.00	22	23,674	0.09%
2021/11/15	18	34.28	16	34.09	33.95	2	23,540	0.01%
2021/11/12	3	34.83	1	34.80	34.80	2	23,513	0.01%
2021/11/11	10	35.01	0	0.00	34.70	10	23,516	0.04%
2021/11/10	58	35.70	76	35.70	35.35	-18	23,511	-0.08%
2021/11/09	31	34.35	19	34.64	34.55	12	23,255	0.05%
2021/11/08	18	34.33	12	34.54	34.35	6	23,225	0.03%
2021/11/05	4	34.20	1	34.20	34.20	3	23,213	0.01%
2021/11/04	12.2	34.10	6	34.33	34.00	6.2	23,204	0.03%
2021/11/03	2	33.68	5	34.30	34.40	-3	23,181	-0.01%
2021/11/02	13	33.98	20	34.14	33.75	-7	23,168	-0.03%
2021/11/01	3.1	34.55	5	34.43	34.45	-1.9	23,137	-0.01%
2021/10/29	16	34.26	18.1	34.48	34.40	-2.1	23,112	-0.01%
2021/10/28	14	34.70	0	0.00	34.60	14	23,013	0.06%
2021/10/27	1	35.20	1	35.01	35.40	0	22,954	0.00%
2021/10/26	18	35.49	15	35.54	35.40	3	22,876	0.01%
2021/10/25	17	35.92	22	36.36	36.25	-5	22,792	-0.02%
2021/10/22	15	36.47	17	36.51	36.00	-2	22,749	-0.01%
2021/10/21	17	37.66	19	37.78	37.45	-2	22,630	-0.01%
2021/10/20	29	36.89	24	37.24	37.00	5	22,522	0.02%
2021/10/19	7	37.26	23.2	37.25	37.35	-16.2	22,571	-0.07%
2021/10/18	55	37.50	42.4	38.06	37.80	12.6	22,550	0.06%
2021/10/15	11	36.35	10	36.48	36.85	1	22,358	0.00%
2021/10/14	88	36.53	52	36.40	35.90	36	22,261	0.16%
2021/10/13	63	38.46	51	38.45	37.70	12	21,920	0.05%
2021/10/12	101	39.00	34	39.20	38.00	67	21,540	0.31%	大買/
2021/10/08	15	39.05	18	38.81	38.70	-3	21,009	-0.01%
2021/10/07	32	38.47	76	38.07	38.60	-44	20,791	-0.21%
2021/10/06	40	38.00	63	37.65	37.05	-23	20,704	-0.11%
2021/10/05	98	36.77	95	36.63	37.80	3	20,263	0.01%
2021/10/04	62	36.87	65	36.42	35.75	-3	19,806	-0.02%
2021/10/01	120	38.00	114	37.83	36.85	6	19,614	0.03%	大買/大賣/
2021/09/30	117.5	38.86	91	39.44	37.70	26.5	19,341	0.14%	大買/
2021/09/29	208	41.17	157.6	40.91	39.90	50.4	18,976	0.27%	大買/大賣/
2021/09/28	65.3	40.79	139.6	40.74	41.20	-74.3	17,900	-0.42%	大賣/
2021/09/27	199.1	40.45	203.3	40.41	39.70	-4.3	20,273	-0.02%	大買/大賣/
2021/09/24	134	38.93	105	38.96	38.95	29	20,095	0.14%	大買/大賣/
2021/09/23	290	37.87	324	37.67	37.90	-34	19,214	-0.18%	大買/大賣/
2021/09/22	30	36.25	36.2	36.25	36.45	-6.2	18,579	-0.03%
2021/09/17	604.2	36.85	594	36.80	35.65	10.2	18,086	0.06%	大買/大賣/
2021/09/16	182	36.29	281.1	36.33	37.15	-99.1	16,909	-0.59%	大買/大賣/
2021/09/15	19.1	34.81	20	35.04	34.00	-1	15,636	-0.01%
2021/09/14	3	33.80	11	33.73	34.00	-8	15,398	-0.05%
2021/09/13	15	34.01	17.4	33.98	34.00	-2.4	15,526	-0.02%
2021/09/10	29	32.97	33	32.99	33.10	-4	15,655	-0.03%
2021/09/09	6	31.95	6.5	31.77	32.00	-0.5	15,754	0.00%
2021/09/08	5	32.50	7	32.09	31.60	-2	15,992	-0.01%
2021/09/07	0	0.00	2	32.50	32.95	-2	16,689	-0.01%
2021/09/06	6	31.95	16	31.90	31.80	-10	16,738	-0.06%
2021/09/03	0	0.00	1	32.65	32.35	-1	16,864	-0.01%
2021/09/02	9	32.26	10	32.05	32.00	-1	17,089	-0.01%
2021/09/01	7	32.66	32	32.74	32.65	-25	17,361	-0.14%
2021/08/31	0	0.00	5	32.95	32.95	-5	17,576	-0.03%
2021/08/30	5	32.60	5	32.55	32.55	0	17,926	0.00%
2021/08/27	7	32.29	8	32.56	32.75	-1	18,213	-0.01%
2021/08/26	1	31.65	2	31.80	31.70	-1	19,025	-0.01%
2021/08/25	5	31.54	9	31.43	31.35	-4	20,738	-0.02%
2021/08/24	7	31.24	1	31.55	31.15	6	21,035	0.03%
2021/08/23	21	30.72	9	30.72	30.85	12	21,719	0.06%
2021/08/20	12	29.97	9	30.24	30.05	3	22,028	0.01%
2021/08/19	27	30.81	29	30.87	30.55	-2	22,234	-0.01%
2021/08/18	4.1	30.63	0	0.00	31.25	4.1	22,947	0.02%
2021/08/17	2	30.95	1	31.05	30.15	1	23,073	0.00%
2021/08/16	8	30.74	0	0.00	30.50	8	23,202	0.03%
2021/08/13	16	32.65	8	32.30	32.10	8	23,247	0.03%
2021/08/12	0	0.00	14	33.09	33.30	-14	23,400	-0.06%
2021/08/11	16.1	32.75	10	32.30	32.50	6.1	23,721	0.03%
2021/08/10	0	0.00	11	33.23	33.25	-11	23,915	-0.05%
2021/08/09	10	33.70	11	33.70	33.70	-1	24,186	0.00%
2021/08/06	12	34.32	28	34.17	33.85	-16	24,524	-0.07%
2021/08/05	15	33.83	12	33.95	33.70	3	24,927	0.01%
2021/08/04	1	33.95	1	34.00	34.00	0	25,165	0.00%
2021/08/03	6	33.61	5	33.40	33.50	1	25,522	0.00%
2021/08/02	11	33.26	5	33.30	33.75	6	25,844	0.02%
2021/07/30	10	32.84	6	33.13	32.75	4	26,439	0.02%
2021/07/29	17	32.53	0	32.85	32.75	17	26,948	0.06%
2021/07/28	20.5	31.97	12	32.30	32.10	8.5	27,428	0.03%
2021/07/27	22	32.97	38	32.83	32.65	-16	28,122	-0.06%
2021/07/26	11	34.56	12	34.30	34.25	-1	29,395	0.00%
2021/07/23	5	34.58	12	34.83	34.95	-7	30,292	-0.02%
2021/07/22	11	33.98	8	34.33	33.55	3	30,733	0.01%
2021/07/21	15.1	33.88	7.4	33.75	33.90	7.7	31,155	0.02%
2021/07/20	18	35.32	23	35.19	34.80	-5	31,290	-0.02%
2021/07/19	15	35.52	11	35.88	36.50	4	31,526	0.01%
2021/07/16	8	36.23	3	35.95	36.10	5	32,416	0.02%
2021/07/15	6	35.65	7	35.86	36.25	-1	33,050	0.00%
2021/07/14	10	34.79	24	34.99	35.05	-14	34,334	-0.04%
2021/07/13	21.1	35.45	59	35.54	35.00	-37.9	34,887	-0.11%
2021/07/12	24.6	36.95	24	37.04	36.55	0.6	35,710	0.00%
2021/07/09	19	37.12	10	37.53	37.00	9	36,360	0.02%
2021/07/08	70	37.55	25.1	37.82	37.45	44.9	36,740	0.12%
2021/07/07	53.5	38.02	15	37.89	37.70	38.5	37,114	0.10%
2021/07/06	24.4	39.23	23	39.19	39.60	1.4	36,992	0.00%
2021/07/05	70	39.72	88	39.56	39.10	-18	36,582	-0.05%
2021/07/02	418.5	41.58	194.9	42.25	38.00	223.6	35,624	0.63%	大買/大賣/鉅額交易
2021/07/01	35	39.95	146.9	40.46	40.80	-111.9	32,131	-0.35%	大賣/鉅額交易
2021/06/30	55	36.89	27.5	36.78	37.10	27.5	31,205	0.09%
2021/06/29	88	36.92	42	36.60	36.30	46	30,938	0.15%
2021/06/28	11	36.28	31	36.23	36.40	-20	30,515	-0.07%
2021/06/25	15	36.00	34	36.24	35.90	-19	30,451	-0.06%
2021/06/24	16	35.77	21	36.16	36.30	-5	30,419	-0.02%
2021/06/23	16	35.82	1	35.42	35.55	15	30,216	0.05%
2021/06/22	21.1	35.07	34	34.80	35.00	-12.9	29,952	-0.04%
2021/06/21	43.2	34.29	17	34.15	34.10	26.2	29,728	0.09%
2021/06/18	28.1	35.97	14	35.84	35.80	14.1	29,486	0.05%
2021/06/17	17	36.90	8	36.54	36.85	9	29,354	0.03%
2021/06/16	58	37.30	63	37.37	36.30	-5	29,221	-0.02%
2021/06/15	15	35.70	6.4	35.90	35.85	8.6	28,506	0.03%
2021/06/11	11	35.70	4	35.98	35.75	7	28,550	0.02%
2021/06/10	7	35.11	14	35.40	35.95	-7	28,699	-0.02%
2021/06/09	11	37.48	25	36.89	36.25	-14	28,751	-0.05%
2021/06/08	15.1	37.36	61	37.21	37.20	-46	28,929	-0.16%
2021/06/07	14	38.42	23.1	37.51	38.15	-9.1	29,315	-0.03%
2021/06/04	15.1	38.64	20	38.57	38.25	-4.9	29,199	-0.02%
2021/06/03	107	38.97	110	39.11	39.00	-3	29,262	-0.01%	大買/大賣/
2021/06/02	81	38.38	69	39.23	37.70	12	28,922	0.04%
2021/06/01	6	36.22	45	36.44	36.50	-39	27,258	-0.14%
2021/05/31	49	36.44	25	36.28	36.30	24	27,050	0.09%
2021/05/28	21	34.29	51	34.17	34.20	-30	26,387	-0.11%
2021/05/27	42	33.74	28	33.43	33.05	14	26,125	0.05%
2021/05/26	94	34.22	26	34.18	33.70	68	25,938	0.26%
2021/05/25	10	33.59	21	34.00	34.45	-11	25,343	-0.04%
2021/05/24	8	31.63	2	32.05	31.35	6	25,296	0.02%
2021/05/21	0	0.00	4	31.40	31.55	-4	25,265	-0.02%
2021/05/20	12	30.98	21	30.69	30.40	-9	25,212	-0.04%
2021/05/19	22	31.47	6	31.86	31.60	16	25,136	0.06%
2021/05/18	13	29.59	27	30.52	30.90	-14	24,986	-0.06%
2021/05/17	43	29.19	26	28.99	28.10	17	24,875	0.07%
2021/05/14	72	31.37	85.2	31.35	31.20	-13.2	24,620	-0.05%
2021/05/13	8.1	29.15	13	28.93	29.80	-4.9	24,303	-0.02%
2021/05/12	20	31.69	16	30.76	30.50	4	23,917	0.02%
2021/05/11	21	34.75	13	33.81	33.85	8	23,736	0.03%
2021/05/10	12.1	36.20	24	36.20	36.25	-11.9	23,436	-0.05%
2021/05/07	107.3	35.95	69	36.59	36.10	38.3	23,217	0.16%	大買/
2021/05/06	54.1	37.35	36	37.87	37.00	18.1	22,688	0.08%
2021/05/05	43	36.10	33	36.69	35.90	10	22,513	0.04%
2021/05/04	40	36.43	33	38.10	35.10	7	22,098	0.03%
2021/05/03	296	40.96	311	40.64	39.00	-15	21,523	-0.07%	大買/大賣/
2021/04/29	66	40.10	62.2	39.50	41.35	3.8	20,315	0.02%
2021/04/28	37	37.66	32	37.76	37.60	5	19,398	0.03%
2021/04/27	73	36.16	38.1	36.51	37.15	34.9	19,018	0.18%
2021/04/26	4	37.11	35	37.16	37.40	-31	18,623	-0.17%
2021/04/23	33	35.01	14.3	35.49	36.05	18.7	18,461	0.10%
2021/04/22	108	38.54	73	38.16	36.40	35	18,361	0.19%	大買/
2021/04/21	24	37.53	16.1	37.88	37.20	7.9	17,484	0.05%
2021/04/20	223	37.84	215	37.61	37.15	8	16,836	0.05%	大買/大賣/
2021/04/19	106	37.63	68.1	37.83	38.75	37.9	15,642	0.24%	大買/
2021/04/16	169	34.09	161.9	34.68	35.25	7.1	14,910	0.05%	大買/大賣/
2021/04/15	55	31.60	91.6	31.79	32.05	-36.6	13,874	-0.26%
2021/04/14	28	29.63	79	29.48	29.15	-51	13,338	-0.38%
2021/04/13	47	29.38	40.2	28.78	28.80	6.8	12,951	0.05%
2021/04/12	18	27.93	76.4	28.60	28.75	-58.4	12,421	-0.47%
2021/04/09	7	26.05	3	26.23	26.15	4	12,234	0.03%
2021/04/08	13.1	25.53	2.6	25.64	25.65	10.5	12,313	0.09%
2021/04/07	31	25.93	26	25.84	25.85	5	12,564	0.04%
2021/04/06	37	26.40	3.7	26.40	26.40	33.3	12,562	0.27%
2021/04/01	3.1	25.55	54.2	25.62	25.60	-51.1	12,538	-0.41%
2021/03/31	2	25.20	7	25.34	25.50	-5	12,650	-0.04%
2021/03/30	0	0.00	8	25.09	25.20	-8	12,840	-0.06%
2021/03/29	57	24.85	11	24.98	24.95	46	13,816	0.33%
2021/03/26	15	24.19	16	24.45	24.65	-1	15,252	-0.01%
2021/03/24	1	24.10	1.3	23.91	24.10	-0.3	15,359	0.00%
2021/03/23	3	23.88	1	23.85	23.80	2	15,387	0.01%
2021/03/22	1	24.05	52	24.10	24.15	-51	15,412	-0.33%
2021/03/19	4	23.66	9.3	23.87	23.95	-5.3	15,544	-0.03%
2021/03/18	7	24.27	6	24.20	24.20	1	15,626	0.01%
2021/03/17	24	24.37	17.6	24.21	24.15	6.4	15,673	0.04%
2021/03/16	54	24.81	69	24.76	24.60	-15	15,624	-0.10%
2021/03/15	15	25.45	30.3	25.47	25.80	-15.3	15,413	-0.10%
2021/03/12	20	24.65	47.6	24.79	25.30	-27.6	15,193	-0.18%
2021/03/11	76	24.16	33.7	23.99	24.45	42.3	15,074	0.28%
2021/03/10	61	23.28	26	23.08	23.30	35	14,761	0.24%
2021/03/09	49	22.84	22	22.72	22.70	27	14,550	0.19%
2021/03/08	47.3	23.04	56.6	23.18	23.25	-9.3	14,315	-0.06%
2021/03/05	3	21.80	2	21.90	21.70	1	13,831	0.01%
2021/03/04	1	22.15	6	22.17	22.25	-5	13,912	-0.04%
2021/03/03	0	22.00	6	22.00	22.15	-6	14,011	-0.04%
2021/03/02	7	21.84	6	22.09	21.65	1	14,023	0.01%
2021/02/26	15	22.00	12	22.15	22.15	3	14,132	0.02%
2021/02/25	2	22.20	21.2	22.18	22.30	-19.2	14,487	-0.13%
2021/02/24	28	21.91	2	22.10	21.65	26	14,774	0.18%
2021/02/23	10	22.32	24	22.18	22.25	-14	14,872	-0.09%
2021/02/22	9	21.93	12	22.10	21.90	-3	14,791	-0.02%
2021/02/19	0	0.00	1	21.80	21.90	-1	14,809	-0.01%
2021/02/18	5	21.75	22	22.01	21.75	-17	14,865	-0.11%
2021/02/17	4	21.36	3.4	21.20	21.50	0.6	15,052	0.00%
2021/02/05	0	20.80	22	20.70	20.70	-22	15,126	-0.15%
2021/02/04	20	20.98	47	20.84	20.80	-27	15,431	-0.17%
2021/02/03	46	21.09	5	21.05	21.05	41	15,936	0.26%
2021/02/02	11	20.81	10	20.75	20.95	1	16,066	0.01%
2021/02/01	5	20.50	5	20.43	20.40	0	16,283	0.00%
2021/01/29	10	20.22	16.2	20.11	20.10	-6.2	16,551	-0.04%
2021/01/28	1	20.65	1	20.70	20.65	0	16,527	0.00%
2021/01/27	5	20.69	24	20.72	20.60	-19	16,551	-0.11%
2021/01/26	18	19.61	6	19.85	19.75	12	16,437	0.07%
2021/01/25	5	19.95	16	19.99	20.15	-11	16,467	-0.07%
2021/01/22	0	0.00	11	19.08	19.30	-11	16,400	-0.07%
2021/01/21	2	18.95	11	19.03	18.70	-9	16,443	-0.05%
2021/01/20	8	18.74	5	18.65	18.65	3	16,679	0.02%
2021/01/19	9	20.07	13	19.79	19.70	-4	16,937	-0.02%
2021/01/18	12	19.99	20	20.05	20.00	-8	17,350	-0.05%
2021/01/15	20.1	20.40	8	20.62	20.70	12.1	17,316	0.07%
2021/01/14	9	21.24	7	21.29	21.20	2	17,192	0.01%
2021/01/13	2	21.50	3	21.60	21.70	-1	17,145	-0.01%
2021/01/12	22	21.68	17	21.55	21.50	5	17,124	0.03%
2021/01/11	2	22.60	4	22.35	22.35	-2	16,962	-0.01%
2021/01/08	25	22.34	7	22.51	22.25	18	17,133	0.11%
2021/01/07	22	22.77	40	22.89	22.60	-18	17,083	-0.11%
2021/01/06	15.6	22.34	11	22.05	22.05	4.6	16,947	0.03%
2021/01/05	2	22.78	16	22.81	22.70	-14	17,181	-0.08%
2021/01/04	5	22.95	41.1	23.02	22.95	-36.1	17,103	-0.21%
2020/12/31	26.8	22.39	13.2	22.38	22.60	13.6	16,890	0.08%
2020/12/30	24	22.16	28	22.24	22.15	-4	16,704	-0.02%
2020/12/29	18	21.98	18.1	21.94	21.95	-0.1	16,457	0.00%
2020/12/28	20.9	21.92	20	21.93	22.00	0.9	16,379	0.01%
2020/12/25	12	21.75	29	21.93	21.90	-17	16,215	-0.10%
2020/12/24	26	21.30	112	21.56	21.90	-86	16,067	-0.54%	大賣/
2020/12/23	184	21.77	100	22.30	21.00	84	15,843	0.53%	大買/
2020/12/22	114	22.30	168.9	22.37	21.45	-54.9	15,000	-0.37%	大買/大賣/
2020/12/21	20	20.60	7	20.26	20.75	13	13,652	0.10%
2020/12/18	10	20.40	2	20.25	20.30	8	13,650	0.06%
2020/12/17	13	20.47	6	20.35	20.40	7	13,776	0.05%
2020/12/16	7	20.52	0	0.00	20.65	7	13,962	0.05%
2020/12/15	54	21.00	56	20.92	20.55	-2	14,724	-0.01%
2020/12/14	32	20.88	12.1	20.86	20.65	19.9	16,035	0.12%
2020/12/11	5	20.23	24	20.52	20.25	-19	15,971	-0.12%
2020/12/10	16	20.62	33	20.41	20.40	-17	16,052	-0.11%
2020/12/09	7	20.49	4.1	20.30	20.45	2.9	16,208	0.02%
2020/12/08	6	20.48	2.5	20.54	20.50	3.5	16,748	0.02%
2020/12/07	23	21.17	26	21.28	20.65	-3	17,595	-0.02%
2020/12/04	20	20.44	34.1	20.39	20.65	-14.1	18,007	-0.08%
2020/12/03	5	19.93	21.2	19.99	19.85	-16.2	18,221	-0.09%
2020/12/02	9	19.80	10	19.70	19.75	-1	18,883	-0.01%
2020/12/01	31	19.89	4	20.10	20.20	27	18,815	0.14%
2020/11/30	5	20.10	25	20.34	19.90	-20	18,901	-0.11%
2020/11/27	47	19.92	6	20.03	19.85	41	18,820	0.22%
2020/11/26	29	20.10	1	20.25	20.20	28	18,621	0.15%
2020/11/25	21	20.12	22.6	20.22	20.10	-1.6	18,576	-0.01%
2020/11/24	87	20.36	34.3	20.23	20.20	52.7	18,379	0.29%
2020/11/23	14	20.81	62	20.28	20.90	-48	17,947	-0.27%
2020/11/20	37	19.68	26	19.71	19.80	11	17,494	0.06%
2020/11/19	2	19.10	22	19.21	19.00	-20	17,286	-0.12%
2020/11/18	10	19.16	3	19.15	19.00	7	17,220	0.04%
2020/11/17	7	19.08	204	18.88	19.10	-197	17,149	-1.15%	大賣/鉅額交易
2020/11/16	93	18.75	27	19.02	18.70	66	17,023	0.39%
2020/11/13	214	19.24	12	19.27	19.25	202	16,657	1.21%	大買/鉅額交易
2020/11/12	19	19.78	22	19.75	19.60	-3	16,513	-0.02%
2020/11/11	55	20.08	43	19.91	20.00	12	16,366	0.07%
2020/11/10	8	19.18	56.2	19.12	19.10	-48.2	15,820	-0.30%
2020/11/09	32	19.09	22.1	19.20	19.10	9.9	15,591	0.06%
2020/11/06	25	18.86	50	18.85	19.00	-25	15,226	-0.16%
2020/11/05	51.1	18.23	61	18.40	18.30	-9.9	14,840	-0.07%
2020/11/04	18	18.37	20	18.23	18.10	-2	14,739	-0.01%
2020/11/03	21	18.28	70	18.36	18.60	-49	14,574	-0.34%
2020/11/02	0	0.00	18.3	17.93	17.95	-18.3	14,306	-0.13%
2020/10/30	6	17.88	4	17.70	17.65	2	14,143	0.01%
2020/10/29	32	18.00	7	17.91	17.95	25	13,990	0.18%
2020/10/28	10	18.25	9	18.55	18.20	1	13,767	0.01%
2020/10/27	32	18.29	8	18.36	18.50	24	13,405	0.18%
2020/10/26	27	18.03	32.3	18.00	17.95	-5.3	12,908	-0.04%
2020/10/23	2	17.15	3	17.20	17.15	-1	12,334	-0.01%
2020/10/22	4	16.95	61	16.87	17.15	-57	12,219	-0.47%
2020/10/21	30	16.55	8.2	16.73	16.85	21.8	12,048	0.18%
2020/10/20	5	16.70	79	16.70	16.60	-74	11,987	-0.62%
2020/10/19	0	0.00	11	16.47	16.60	-11	11,907	-0.09%
2020/10/16	10	16.70	3	16.72	16.45	7	11,877	0.06%
2020/10/15	2	16.50	42	16.54	16.65	-40	11,639	-0.34%
2020/10/14	25	16.30	30	16.40	16.40	-5	11,511	-0.04%
2020/10/13	51	16.36	4	16.15	16.25	47	11,336	0.41%
2020/10/12	0	0.00	1	16.05	16.20	-1	10,910	-0.01%
2020/10/08	1	16.30	0	0.00	16.35	1	10,878	0.01%
2020/10/07	1	16.45	0	0.00	16.45	1	10,815	0.01%
2020/10/06	54	16.37	0	0.00	16.50	54	10,738	0.50%
2020/10/05	12	15.90	12	16.24	16.25	0	10,644	0.00%
2020/09/30	1	15.65	0	0.00	15.70	1	10,605	0.01%
2020/09/29	22	15.87	81.2	15.61	15.85	-59.2	10,589	-0.56%
2020/09/28	3	15.85	0	0.00	16.00	3	10,516	0.03%
2020/09/25	11	16.32	38	15.57	15.60	-27	10,431	-0.26%
2020/09/24	0	0.00	15	16.18	16.00	-15	10,168	-0.15%
2020/09/23	12	16.54	0	0.00	16.25	12	9,913	0.12%
2020/09/22	16	16.86	10	16.80	17.00	6	9,673	0.06%
2020/09/21	104	17.27	8	17.29	17.10	96	9,469	1.01%	大買/
2020/09/18	57	17.66	165	17.65	17.50	-108	9,205	-1.17%	大賣/鉅額交易
2020/09/17	168	17.48	98	17.50	17.55	70	8,368	0.84%	大買/
2020/09/16	10	15.80	35	15.96	16.20	-25	6,853	-0.36%
2020/09/15	4	15.98	2	16.03	16.25	2	6,847	0.03%
2020/09/14	35	16.40	12.7	15.93	15.90	22.4	6,652	0.34%
2020/09/11	143	16.46	146	16.64	16.20	-3	6,375	-0.05%	大買/大賣/
2020/09/10	108	16.61	68.6	16.96	17.20	39.4	5,752	0.68%	大買/
2020/09/09	112	16.12	84	16.06	16.15	28	4,808	0.58%	大買/
2020/09/08	13	15.16	65	15.10	15.30	-52	4,004	-1.30%
2020/09/07	30	15.08	186.6	14.85	15.25	-156.6	3,496	-4.48%	大賣/鉅額交易
2020/09/04	51	13.77	62	13.99	13.90	-11	2,763	-0.40%
2020/09/03	31	13.28	156	13.64	13.80	-125	2,682	-4.66%	大賣/鉅額交易
2020/09/02	11	13.31	145	13.39	13.45	-134	2,510	-5.34%	大賣/鉅額交易
2020/09/01	0	0.00	1	13.05	13.10	-1	2,435	-0.04%
2020/08/31	30	13.00	30	13.20	13.00	0	2,447	0.00%
2020/08/28	0	0.00	35	12.97	12.90	-35	2,420	-1.45%
2020/08/27	31	12.70	0	0.00	12.80	31	2,448	1.27%
2020/08/25	5	12.75	30	12.95	12.95	-25	2,440	-1.02%
2020/08/21	2	12.40	22	12.70	12.75	-20	2,403	-0.83%
2020/08/20	50	12.60	0	0.00	12.35	50	2,368	2.11%
2020/08/19	70	12.96	0	0.00	12.90	70	2,326	3.01%
2020/08/18	10	12.95	10	13.10	13.10	0	2,292	0.00%
2020/08/17	92	13.11	133	13.08	13.35	-41	2,223	-1.84%	大賣/
2020/08/14	0	0.00	64	12.44	12.45	-64	2,021	-3.16%
2020/08/13	0	0.00	21	12.32	12.30	-21	2,028	-1.04%
2020/08/11	0	0.00	12	12.31	12.20	-12	2,127	-0.56%
2020/08/10	0	0.00	30	12.13	12.20	-30	2,124	-1.41%
2020/08/07	0	0.00	50	12.03	11.95	-50	2,110	-2.37%
2020/08/03	0	0.00	22	11.35	11.40	-22	2,134	-1.03%
2020/07/29	2	11.40	0	0.00	11.35	2	2,204	0.09%
2020/07/28	2	11.35	0	0.00	11.20	2	2,231	0.09%
2020/07/27	42	11.60	0	0.00	11.45	42	2,272	1.85%
2020/07/24	33	11.80	0	0.00	11.80	33	2,258	1.46%
2020/07/23	3	12.10	0	0.00	12.10	3	2,251	0.13%
2020/07/22	0	0.00	25	12.55	12.55	-25	2,282	-1.10%
2020/07/21	57	12.45	0	0.00	12.55	57	2,283	2.50%
2020/07/20	10	12.45	0	0.00	12.55	10	2,331	0.43%
2020/07/17	30	12.50	0.8	12.50	12.50	29.2	2,338	1.25%
2020/07/16	0	0.00	20	12.73	12.70	-20	2,377	-0.84%
2020/07/15	0	0.00	30	12.63	12.65	-30	2,366	-1.27%
2020/07/14	14	12.40	35	12.47	12.40	-21	2,367	-0.89%
2020/07/13	0	0.00	20	12.50	12.50	-20	2,390	-0.84%
2020/07/10	55	12.40	0	0.00	12.30	55	2,420	2.27%
2020/07/09	10	12.55	65	12.72	12.60	-55	2,418	-2.27%
2020/07/08	0	12.50	20.2	12.57	12.50	-20.1	2,413	-0.83%
2020/07/07	11	12.35	11	12.60	12.45	0	2,404	0.00%
2020/07/06	0	0.00	59	12.45	12.40	-59	2,404	-2.45%
2020/07/03	0	0.00	10	12.30	12.30	-10	2,429	-0.41%
2020/07/02	1	12.30	1	12.35	12.35	0	2,459	0.00%
2020/07/01	0	0.00	11	12.30	12.25	-11	2,481	-0.44%
2020/06/30	0	0.00	1	12.25	12.30	-1	2,485	-0.04%
2020/06/29	30	12.20	0	0.00	12.20	30	2,509	1.20%
2020/06/24	10	12.35	2	12.35	12.45	8	2,518	0.32%
2020/06/23	66	12.47	5	12.50	12.45	61	2,545	2.40%
2020/06/22	55	12.69	182.6	12.80	12.60	-127.6	2,547	-5.01%	大賣/鉅額交易
2020/06/19	0	0.00	20	12.35	12.35	-20	2,472	-0.81%
2020/06/18	10	12.10	10	12.35	12.10	0	2,506	0.00%
2020/06/17	10	12.05	10.3	12.25	12.05	-0.3	2,586	-0.01%
2020/06/16	0	0.00	10.5	11.95	11.95	-10.5	2,661	-0.40%
2020/06/15	10	11.70	10	11.95	11.70	0	2,706	0.00%
2020/06/12	24	11.80	0	0.00	11.80	24	2,709	0.89%
2020/06/11	120	12.17	0	0.00	12.10	120	2,687	4.47%	大買/鉅額交易
2020/06/10	20	12.43	75	12.54	12.45	-55	2,681	-2.05%
2020/06/09	0	0.00	23.2	12.63	12.60	-23.2	2,721	-0.85%
2020/06/08	36	12.39	48	12.51	12.50	-12	2,713	-0.44%
2020/06/05	90	12.33	20	12.38	12.35	70	2,686	2.61%
2020/06/04	90	12.22	10	12.45	12.20	80	2,662	3.00%
2020/06/03	0	0.00	20	12.30	12.30	-20	2,663	-0.75%
2020/06/02	0	0.00	8	11.95	12.00	-8	2,645	-0.30%
2020/05/25	2	11.90	0	0.00	11.90	2	2,594	0.08%
2020/05/22	20	11.98	0	0.00	11.90	20	2,597	0.77%
2020/05/20	20.1	12.13	0	0.00	12.20	20.1	2,554	0.78%
2020/05/19	0	0.00	20	12.38	12.40	-20	2,509	-0.80%
2020/05/18	1	11.80	0	0.00	11.80	1	2,409	0.04%
2020/05/08	20	12.13	0	0.00	12.15	20	2,336	0.86%
2020/05/07	10	12.15	0	0.00	12.25	10	2,322	0.43%
2020/05/06	10	12.20	23	12.39	12.25	-13	2,309	-0.56%
2020/05/05	0	0.00	5	12.10	12.20	-5	2,280	-0.22%
2020/05/04	10	12.10	0	0.00	12.15	10	2,268	0.44%
2020/04/30	0	0.00	25	12.43	12.45	-25	2,244	-1.11%
2020/04/29	0	0.00	2	12.10	12.10	-2	2,217	-0.09%
2020/04/27	0	0.00	36	12.05	12.05	-36	2,235	-1.61%
2020/04/24	46	11.89	0	0.00	11.80	46	2,197	2.09%
2020/04/23	0	0.00	39	11.61	11.80	-39	2,168	-1.80%
2020/04/22	5	10.65	5	10.95	11.00	0	2,081	0.00%
2020/04/21	24	11.08	0	0.00	10.85	24	2,070	1.16%
2020/04/20	10	11.25	11	11.40	11.40	-1	2,023	-0.05%
2020/04/17	0	0.00	10	11.55	11.45	-10	2,022	-0.49%
2020/04/15	0	0.00	5	11.30	11.45	-5	1,974	-0.25%
2020/04/14	0	0.00	21.1	11.25	11.30	-21.1	1,957	-1.08%
2020/04/13	0	0.00	11	11.25	11.10	-11	1,947	-0.56%
2020/04/10	0	0.00	17	10.91	10.95	-17	1,922	-0.88%
2020/04/08	0	0.00	10	10.55	10.65	-10	1,908	-0.52%
2020/04/07	0	10.30	15	10.23	10.30	-15	1,874	-0.80%
2020/04/06	10	10.00	0	0.00	10.00	10	1,846	0.54%
2020/04/01	0	10.10	0	0.00	10.10	0	1,822	0.00%
2020/03/31	5	10.10	0	0.00	10.05	5	1,818	0.27%
2020/03/30	0	0.00	27	9.70	9.93	-27	1,816	-1.49%
2020/03/27	0	0.00	1	9.80	9.70	-1	1,795	-0.06%
2020/03/25	5	9.47	22	9.52	9.70	-17	1,788	-0.95%
2020/03/24	0	0.00	30	8.78	8.90	-30	1,767	-1.70%
2020/03/23	15	8.25	0	0.00	8.25	15	1,763	0.85%
2020/03/20	40	8.78	10	8.95	8.73	30	1,761	1.70%
2020/03/19	23	8.77	1	8.57	8.55	22	1,720	1.28%
2020/03/18	18	9.52	0	0.00	9.50	18	1,682	1.07%
2020/03/17	15	9.70	2	9.67	9.64	13	1,739	0.75%
2020/03/16	11	10.00	0	0.00	10.00	11	1,754	0.63%
2020/03/13	5	9.96	0.3	10.40	10.45	4.7	1,793	0.26%
2020/03/12	24	10.94	0	10.75	10.75	24	1,721	1.39%
2020/03/10	3	11.40	3	11.60	11.60	0	1,664	0.00%
2020/03/09	0	0.00	0.9	11.70	11.65	-0.9	1,639	-0.06%
2020/03/03	0	12.00	0	0.00	12.00	0	1,607	0.00%
2020/03/02	5	11.85	0	0.00	11.90	5	1,608	0.31%
2020/02/27	4	11.93	0	0.00	11.95	4	1,613	0.25%
2020/02/25	3	12.15	0	0.00	12.15	3	1,583	0.19%
2020/02/24	5	12.25	0	0.00	12.25	5	1,582	0.32%
2020/02/21	5	12.40	0	0.00	12.40	5	1,591	0.31%
2020/02/20	10	12.35	0	0.00	12.40	10	1,611	0.62%
2020/02/17	0	12.25	0	0.00	12.25	0	1,674	0.00%
2020/02/11	2	12.28	0	0.00	12.35	2	1,771	0.11%
2020/02/07	3	12.35	0	0.00	12.35	3	1,931	0.16%
2020/02/06	5	12.53	0	0.00	12.55	5	1,985	0.25%
2020/02/05	1	12.35	0	0.00	12.35	1	2,088	0.05%
2020/01/31	1	12.55	0	0.00	12.55	1	2,162	0.05%
2020/01/30	52	12.94	2	12.70	12.55	50	2,176	2.30%
2020/01/20	2	13.60	0	0.00	13.60	2	2,156	0.09%
2020/01/17	0	0.00	4	13.65	13.70	-4	2,155	-0.19%
2020/01/16	50	13.75	0	0.00	13.65	50	2,160	2.31%
2020/01/14	0	0.00	1	13.80	13.90	-1	2,153	-0.05%
2020/01/13	0	0.00	110	13.75	13.80	-110	2,154	-5.11%	大賣/鉅額交易
2020/01/10	2	13.70	0	0.00	13.80	2	2,180	0.09%
2020/01/09	3.2	13.82	1	13.80	13.85	2.2	2,182	0.10%
2020/01/08	3	13.75	0	0.00	13.70	3	2,182	0.14%
2020/01/07	1	14.10	1	13.95	14.00	0	2,160	0.00%
2020/01/06	2	14.15	0	0.00	14.10	2	2,146	0.09%
2020/01/02	0	0.00	3	14.00	14.00	-3	2,107	-0.14%
2019/12/31	0	0.00	1	13.85	13.85	-1	2,096	-0.05%
2019/12/30	0	0.00	6	14.00	13.95	-6	2,091	-0.29%
2019/12/27	0	0.00	1	14.05	14.00	-1	2,082	-0.05%
2019/12/25	51	13.90	80	13.85	13.90	-29	2,087	-1.39%
2019/12/23	30	14.07	0	0.00	13.95	30	2,102	1.43%
2019/12/20	10	14.05	10	14.20	14.20	0	2,100	0.00%
2019/12/19	26	14.27	10.2	14.20	14.25	15.8	2,079	0.76%
2019/12/18	4	14.50	0	0.00	14.50	4	2,049	0.20%
2019/12/17	60	14.35	56	14.44	14.50	4	2,011	0.20%
2019/12/16	1	14.20	36	14.19	14.25	-35	1,936	-1.81%
2019/12/13	60	14.00	22	14.12	14.05	38	1,923	1.98%
2019/12/12	91	14.05	35	14.21	14.05	56	1,941	2.88%
2019/12/11	0	0.00	10	14.10	13.95	-10	2,083	-0.48%
2019/12/10	0	0.00	54	13.90	13.95	-54	2,068	-2.61%
2019/12/05	0	0.00	1	13.55	13.55	-1	2,030	-0.05%
2019/12/03	0	0.00	0.4	13.55	13.65	-0.4	2,090	-0.02%
2019/11/28	0	0.00	6	13.68	13.70	-6	2,145	-0.28%
2019/11/27	2	13.50	0	0.00	13.60	2	2,129	0.09%
2019/11/26	0	0.00	7	13.55	13.50	-7	2,134	-0.33%
2019/11/25	15	13.30	1	13.30	13.35	14	2,119	0.66%
2019/11/22	10	13.40	2	13.35	13.40	8	2,144	0.37%
2019/11/19	50	13.49	1	13.45	13.50	49	2,226	2.20%
2019/11/18	0	0.00	1	13.65	13.65	-1	2,211	-0.05%
2019/11/15	2	13.55	20	13.55	13.60	-18	2,246	-0.80%
2019/11/14	22	13.39	51.4	13.37	13.30	-29.4	2,290	-1.28%
2019/11/11	30.3	13.65	0	0.00	13.55	30.3	2,256	1.34%
2019/11/08	32	13.92	30	14.02	14.00	2	2,220	0.09%
2019/11/07	0	0.00	30	14.22	14.25	-30	2,168	-1.38%
2019/11/06	19	13.72	59	13.92	14.00	-40	2,083	-1.92%
2019/11/05	10	13.70	12	13.89	13.90	-2	2,008	-0.10%
2019/11/04	4.3	13.92	54	13.84	13.90	-49.7	1,954	-2.54%
2019/11/01	2	13.50	23	13.57	13.60	-21	1,857	-1.13%
2019/10/31	46	13.16	45	13.40	13.40	1	1,818	0.05%
2019/10/29	0	0.00	1	13.15	13.20	-1	1,765	-0.06%
2019/10/25	0	0.00	2.5	12.90	12.95	-2.5	1,724	-0.14%
2019/10/24	0	0.00	1	12.95	13.00	-1	1,725	-0.06%
2019/10/23	2	12.73	0	0.00	12.75	2	1,708	0.12%
2019/10/18	1	12.95	0	0.00	12.55	1	1,739	0.06%
2019/10/04	0	0.00	1	12.65	12.70	-1	1,706	-0.06%
2019/10/03	0	0.00	2	12.70	12.75	-2	1,698	-0.12%
2019/10/02	0	0.00	1	12.80	12.80	-1	1,701	-0.06%
2019/09/27	42	13.01	0	0.00	12.90	42	1,690	2.48%
2019/09/25	0	0.00	50	13.01	13.15	-50	1,674	-2.99%
2019/09/23	1	13.15	4	13.07	13.10	-3	1,643	-0.18%
2019/09/19	10	13.10	8	13.15	13.10	2	1,623	0.12%
2019/09/18	20	13.15	1	13.25	13.20	19	1,597	1.19%
2019/09/17	5	13.40	106	13.38	13.45	-101	1,555	-6.49%	大賣/鉅額交易
2019/09/16	216	13.66	216	13.82	13.55	0	1,520	0.00%	大買/大賣/
2019/09/12	10	12.85	30.2	13.00	13.10	-20.2	1,298	-1.56%
2019/09/11	12	12.86	19.2	12.88	12.90	-7.2	1,273	-0.56%
2019/09/09	0	0.00	38	12.93	12.90	-38	1,246	-3.05%
2019/09/06	60	12.74	0	0.00	12.80	60	1,234	4.86%
2019/09/05	50	13.10	4	13.08	13.05	46	1,186	3.88%
2019/09/04	0	0.00	4	12.96	13.00	-4	1,164	-0.34%
2019/09/03	0	0.00	5	12.90	12.75	-5	1,132	-0.44%
2019/09/02	0	0.00	11	12.90	12.85	-11	1,115	-0.99%
2019/08/30	0	0.00	3	12.65	12.65	-3	1,083	-0.28%
2019/08/29	1	12.55	1	12.55	12.55	0	1,057	0.00%
2019/08/28	20	12.48	10	12.50	12.50	10	1,046	0.96%
2019/08/27	0	0.00	9	12.55	12.55	-9	1,038	-0.87%
2019/08/26	3	12.48	2.2	12.60	12.60	0.8	1,018	0.08%
2019/08/23	20	12.23	30	12.45	12.60	-10	970	-1.03%
2019/08/20	0	0.00	2	12.20	12.35	-2	972	-0.21%
2019/08/19	0	0.00	5	12.30	12.35	-5	933	-0.54%
2019/08/16	0	0.00	3	12.00	12.05	-3	872	-0.34%
2019/08/14	2	11.50	0	0.00	11.50	2	835	0.24%
2019/08/13	3	11.50	0	0.00	11.45	3	835	0.36%
2019/08/08	0	0.00	2.2	11.65	11.70	-2.2	836	-0.26%
2019/08/01	1	11.95	0	0.00	11.95	1	825	0.12%
2019/07/30	0.2	12.00	0	0.00	12.05	0.2	811	0.02%
2019/07/29	1	12.10	0	0.00	12.10	1	817	0.12%
2019/07/24	10	12.05	0	0.00	12.05	10	795	1.26%
2019/07/19	0	0.00	0.1	12.15	12.15	-0.1	763	-0.01%
2019/07/04	0	0.00	3	12.05	12.10	-3	802	-0.37%
2019/07/03	2	12.10	0	0.00	12.05	2	806	0.25%
2019/07/02	0	0.00	10	12.05	12.05	-10	797	-1.25%
2019/07/01	0	0.00	1	12.00	11.90	-1	789	-0.13%
2019/06/24	3	11.70	0	0.00	11.80	3	796	0.38%
2019/06/21	10	11.65	0	0.00	11.65	10	789	1.27%
2019/06/20	4	11.75	4	11.80	11.80	0	771	0.00%
2019/06/19	0	0.00	1	11.85	11.80	-1	772	-0.13%
2019/06/10	0	0.00	1	11.70	11.70	-1	819	-0.12%
2019/06/06	3	11.80	0	0.00	11.80	3	813	0.37%
2019/06/03	0	0.00	0.2	11.90	11.90	-0.2	832	-0.03%
2019/05/31	0	0.00	1	11.90	12.00	-1	832	-0.12%
2019/05/23	10	11.75	10	11.85	11.85	0	773	0.00%
2019/05/17	0	0.00	2	11.85	11.70	-2	807	-0.25%
2019/05/16	1	11.80	3	11.85	11.75	-2	811	-0.25%
2019/05/10	3	11.60	0	0.00	11.75	3	864	0.35%
2019/05/08	2	11.75	0	0.00	11.75	2	840	0.24%
2019/05/07	2	11.90	0	0.00	11.80	2	840	0.24%
2019/04/30	0	0.00	6	11.85	11.85	-6	824	-0.73%
2019/04/29	2	11.90	6	11.90	11.90	-4	830	-0.48%
2019/04/26	5	11.90	0	0.00	11.95	5	831	0.60%
2019/04/24	10	11.90	0	0.00	12.00	10	830	1.20%
2019/04/12	0	0.00	5	12.00	11.95	-5	779	-0.64%
2019/04/10	1	11.95	0	0.00	12.00	1	769	0.13%
2019/04/08	0	11.90	0	0.00	11.90	0	765	0.00%
2019/04/02	0	0.00	20	11.95	11.90	-20	758	-2.64%
2019/04/01	26	11.96	0	0.00	12.00	26	750	3.47%
2019/03/29	10	12.05	0	0.00	12.05	10	739	1.35%
2019/03/27	6	11.98	0	0.00	12.00	6	737	0.81%
2019/03/19	10	12.05	0	0.00	12.05	10	729	1.37%
2019/03/18	0	0.00	0.1	12.10	12.10	-0.1	723	-0.02%
2019/03/13	20	12.08	0	0.00	12.10	20	717	2.79%
2019/03/11	10	12.10	0	0.00	12.10	10	749	1.33%
2019/03/07	10	12.20	0	0.00	12.20	10	799	1.25%
2019/03/05	1	12.25	0	0.00	12.20	1	797	0.13%
2019/02/21	2	12.45	1	12.35	12.35	1	769	0.13%
2019/02/20	1	12.40	1	12.35	12.40	0	754	0.00%
2019/02/19	0	12.30	0	0.00	12.30	0	750	0.00%
2019/02/18	10	12.20	0	0.00	12.20	10	784	1.27%
2019/02/15	30	12.22	0	0.00	12.20	30	775	3.87%
2019/02/13	5	12.05	0	0.00	12.40	5	753	0.66%
2019/02/12	0	0.00	3	11.95	11.95	-3	721	-0.42%
2019/01/24	20	11.73	0	0.00	11.70	20	744	2.69%
2019/01/23	10	11.75	0	0.00	11.85	10	742	1.35%
2019/01/21	1	11.95	0	0.00	11.95	1	745	0.13%
2019/01/16	10	11.75	0	0.00	11.80	10	767	1.30%
2019/01/14	10	11.75	0	0.00	11.80	10	773	1.29%
2019/01/10	20	11.75	0	0.00	11.85	20	799	2.50%
2019/01/09	5	11.90	0	0.00	11.85	5	797	0.63%
2019/01/04	1	11.65	0	0.00	11.65	1	821	0.12%
2018/12/22	4	11.85	0	0.00	11.80	4	891	0.45%
2018/12/21	3	11.75	0	0.00	11.75	3	901	0.33%
2018/12/17	1	12.25	0	0.00	12.20	1	954	0.10%
2018/12/07	0	0.00	1	12.25	12.30	-1	971	-0.10%
2018/12/06	1	12.10	1	12.20	12.05	0	971	0.00%
2018/12/05	4	12.40	0	0.00	12.35	4	960	0.42%
2018/11/30	4	12.34	0	0.00	11.70	4	931	0.43%
2018/11/27	10	12.45	0	0.00	12.40	10	880	1.14%
2018/11/26	0	0.00	5	12.60	12.70	-5	877	-0.57%
2018/11/23	8	12.57	0	0.00	12.55	8	879	0.91%
2018/11/22	5	12.75	0	0.00	12.65	5	880	0.57%
2018/11/16	0	0.00	5	12.70	12.80	-5	879	-0.57%
2018/11/15	30	12.89	28	12.83	12.80	2	890	0.22%
2018/11/13	5	12.55	0	0.00	12.60	5	852	0.59%
2018/11/08	0	0.00	0.3	12.75	12.60	-0.3	847	-0.04%
2018/11/06	4	12.55	7	12.45	12.50	-3	846	-0.35%
2018/10/25	2	11.60	0	0.00	11.65	2	805	0.25%
2018/10/24	3	11.90	0	0.00	11.95	3	790	0.38%
2018/10/23	10	12.10	0	0.00	12.00	10	783	1.28%
2018/10/19	2	12.10	0	0.00	12.10	2	780	0.26%
2018/10/11	3	12.60	0	0.00	12.40	3	744	0.40%
2018/10/09	3	13.50	0	0.00	13.50	3	712	0.42%
2018/10/05	2	13.80	0	0.00	13.60	2	698	0.29%
2018/10/04	3	13.80	0	0.00	13.80	3	676	0.44%
2018/10/03	10	14.05	1	14.00	14.00	9	668	1.35%
2018/09/28	19	14.05	0	0.00	14.00	19	674	2.82%
2018/09/27	50	14.05	2	14.10	14.10	48	668	7.18%
2018/09/26	1	14.15	0	0.00	14.20	1	664	0.15%
2018/09/25	17	14.21	0	0.00	14.10	17	667	2.55%
2018/09/20	0	0.00	0.3	13.80	13.75	-0.3	606	-0.05%
2018/09/19	0	0.00	1	13.75	13.75	-1	612	-0.17%
2018/09/14	4	13.75	0	0.00	13.75	4	637	0.63%
2018/09/12	2	13.60	0	0.00	13.60	2	660	0.30%
2018/09/11	2	13.60	0	0.00	13.60	2	667	0.30%
2018/09/05	1	13.80	0	0.00	13.75	1	656	0.15%
2018/09/04	1	13.80	0	0.00	13.85	1	686	0.15%
2018/08/31	1	13.80	0	0.00	13.80	1	713	0.14%
2018/08/17	0.8	13.65	0	0.00	13.75	0.8	760	0.10%
2018/08/13	37	13.68	0	0.00	13.65	37	798	4.63%
2018/08/10	12	13.80	0	0.00	13.80	12	881	1.36%
2018/07/27	5	13.80	0	0.00	13.75	5	947	0.53%
2018/07/19	1	13.90	0	0.00	13.90	1	936	0.11%
2018/07/18	1	13.90	0	0.00	13.95	1	948	0.11%
2018/07/17	3	13.90	0	0.00	13.95	3	941	0.32%
2018/07/16	1	13.95	0	0.00	14.00	1	950	0.11%
2018/07/05	1	14.00	5	13.99	13.95	-4	1,056	-0.38%
2018/07/02	1	14.10	0	0.00	14.05	1	1,084	0.09%
2018/06/29	0	0.00	0	14.05	14.15	0	1,086	0.00%
2018/06/28	2	14.03	0	0.00	14.00	2	1,085	0.18%
2018/06/27	24	14.00	0	0.00	14.00	24	1,089	2.20%
2018/06/22	4	14.41	0	0.00	14.30	4	1,065	0.38%
2018/06/21	1	14.50	0	0.00	14.55	1	1,040	0.10%
2018/06/19	4	14.51	0	0.00	14.55	4	1,059	0.38%
2018/06/14	151	14.67	2	14.80	14.65	149	1,060	14.05%	大買/鉅額交易
2018/06/13	0	0.00	18.6	14.80	14.75	-18.6	1,057	-1.76%
2018/06/12	0	0.00	50	14.85	14.80	-50	1,072	-4.66%
2018/06/11	51	14.70	0	0.00	14.65	51	1,068	4.77%
2018/06/08	0	0.00	20	14.90	14.80	-20	1,088	-1.84%
2018/06/07	20	14.70	10	14.75	14.70	10	1,086	0.92%
2018/05/31	1	14.65	0	0.00	14.85	1	1,097	0.09%
2018/05/22	0	0.00	30	15.00	15.00	-30	1,138	-2.64%
2018/05/21	0	0.00	7	15.09	15.10	-7	1,147	-0.61%
2018/05/18	14	15.01	4	15.10	15.15	10	1,158	0.86%
2018/05/16	1	14.70	0	0.00	14.65	1	1,091	0.09%
2018/05/15	1	14.60	0	0.00	14.60	1	1,118	0.09%
2018/05/11	1	14.75	0	0.00	14.80	1	1,195	0.08%
2018/05/10	0	0.00	4	14.71	14.75	-4	1,194	-0.33%
2018/05/02	1	14.45	0	0.00	14.55	1	1,281	0.08%
2018/04/23	0	0.00	2	14.55	14.50	-2	1,515	-0.13%
2018/04/19	2	14.55	0	0.00	14.60	2	1,571	0.13%
2018/04/18	5	14.50	0	0.00	14.50	5	1,610	0.31%
2018/04/17	10	14.70	0	0.00	14.55	10	1,645	0.61%
2018/04/16	0	0.00	2	14.85	14.80	-2	1,808	-0.11%
2018/04/12	2	14.70	3	14.75	14.90	-1	1,897	-0.05%
2018/04/09	10	14.55	0	0.00	14.55	10	2,002	0.50%
2018/04/02	1	14.55	0	0.00	14.60	1	2,110	0.05%
2018/03/29	5	14.52	0	0.00	14.55	5	2,480	0.20%
2018/03/26	4	14.48	0	0.00	14.55	4	2,619	0.15%
2018/03/23	24	14.55	0	0.00	14.60	24	2,683	0.89%
2018/03/22	0.3	14.80	0	0.00	14.80	0.3	2,691	0.01%
2018/03/15	53	14.93	0	0.00	14.90	53	3,072	1.72%
2018/03/13	0	0.00	6	15.28	15.30	-6	3,139	-0.19%
2018/03/12	0	0.00	2	15.20	15.20	-2	3,213	-0.06%
2018/03/08	1	14.85	0	0.00	14.85	1	3,337	0.03%
2018/03/06	0	0.00	12	14.90	14.90	-12	3,530	-0.34%
2018/03/05	50	14.95	0	0.00	14.85	50	3,573	1.40%
2018/03/02	3	15.00	0	0.00	15.00	3	3,570	0.08%
2018/02/27	1	15.30	3	15.25	15.30	-2	3,584	-0.06%
2018/02/26	14	15.10	0	0.00	15.10	14	3,561	0.39%
2018/02/21	3	14.85	0	0.00	14.95	3	3,614	0.08%
2018/02/09	0	0.00	33	14.55	14.55	-33	3,595	-0.92%
2018/02/08	1	14.50	0	0.00	14.70	1	3,598	0.03%
2018/02/07	3	14.67	0	0.00	14.50	3	3,602	0.08%
2018/02/06	17	14.65	2	14.45	14.55	15	3,611	0.42%
2018/02/05	0	0.00	10.2	15.10	15.30	-10.2	3,632	-0.28%
2018/02/02	1	15.50	0	0.00	15.40	1	3,664	0.03%
2018/02/01	2	15.55	0	0.00	15.50	2	3,699	0.05%
2018/01/31	1	15.40	0	0.00	15.55	1	3,706	0.03%
2018/01/30	1	15.55	0	0.00	15.60	1	3,701	0.03%
2018/01/25	4	15.83	0	0.00	15.90	4	3,725	0.11%
2018/01/24	6	15.65	1	15.65	15.80	5	3,705	0.13%
2018/01/22	32	15.84	5	15.95	15.85	27	3,632	0.74%
2018/01/19	10	16.03	10	15.98	15.90	0	3,588	0.00%
2018/01/18	0	0.00	15	16.15	16.15	-15	3,543	-0.42%
2018/01/16	3	16.20	0	0.00	16.30	3	3,500	0.09%
2018/01/15	0	0.00	5	16.40	16.35	-5	3,471	-0.14%
2018/01/11	5	16.60	16	16.65	16.55	-11	3,407	-0.32%
2018/01/10	35	16.77	12	16.66	16.70	23	3,365	0.68%
2018/01/09	0	0.00	1	16.55	16.55	-1	3,197	-0.03%
2018/01/08	1	16.45	4	16.48	16.50	-3	3,156	-0.10%
2018/01/05	0	0.00	11	16.35	16.45	-11	3,110	-0.35%
2018/01/04	41	16.50	1	16.45	16.40	40	3,086	1.30%
2018/01/03	6	16.33	1	16.50	16.30	5	3,047	0.16%
2018/01/02	1	16.50	3	16.60	16.50	-2	2,973	-0.07%