台玻 (1802)-華南永昌-高雄券商分點個股進出

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
20.65
漲跌
▲1.15
漲幅
+5.90%
成交量
75,767張
產業
上市玻璃類股
1184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－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	56.5	20.37	78	20.56	20.65	-21.5	13,416	-0.16%
2024/11/21	1	19.25	18	19.37	19.50	-17	12,200	-0.14%
2024/11/19	0	0.00	0.3	18.40	18.40	-0.3	11,100	0.00%
2024/11/15	1	18.55	12	18.40	18.25	-11	11,075	-0.10%
2024/11/14	10	17.95	13	18.00	17.90	-3	11,010	-0.03%
2024/11/13	10	18.29	10	18.35	18.25	0	10,940	0.00%
2024/11/12	21	18.45	10	18.45	18.40	11	10,899	0.10%
2024/11/11	4	19.11	12	18.98	18.95	-8	10,783	-0.07%
2024/11/08	51	20.31	3	19.20	19.40	48	10,745	0.45%
2024/11/07	0	0.00	3	19.53	19.75	-3	10,449	-0.03%
2024/11/05	3	19.45	3	19.55	19.60	0	10,258	0.00%
2024/11/04	1	19.45	1	19.30	19.50	0	10,239	0.00%
2024/11/01	1	19.10	1	19.55	19.65	0	10,381	0.00%
2024/10/30	0	0.00	1	19.50	19.45	-1	10,270	-0.01%
2024/10/29	4	19.90	12.2	19.75	19.85	-8.2	10,051	-0.08%
2024/10/28	74	19.60	176	19.66	19.85	-102	9,347	-1.09%	大賣/鉅額交易
2024/10/25	11	18.10	34	18.41	18.60	-23	8,335	-0.28%
2024/10/24	108	19.37	6	19.46	18.40	102	8,163	1.25%	大買/鉅額交易
2024/10/23	0	0.00	1	18.60	18.45	-1	7,529	-0.01%
2024/10/22	3	18.27	6	18.25	18.35	-3	7,369	-0.04%
2024/10/21	91	18.68	101	18.68	18.70	-10	7,359	-0.14%	大賣/
2024/10/17	1	17.70	20	17.68	17.60	-19	7,277	-0.26%
2024/10/16	1	17.80	3	17.67	17.75	-2	7,214	-0.03%
2024/10/15	1	17.00	1	16.80	16.80	0	6,969	0.00%
2024/10/14	20	16.68	3	16.80	16.70	17	6,947	0.24%
2024/10/11	2	16.95	0	0.00	16.85	2	6,949	0.03%
2024/10/09	3	17.48	1	17.55	17.30	2	6,981	0.03%
2024/10/08	11	18.64	1	18.00	18.00	10	6,954	0.14%
2024/10/07	3	18.90	2	19.23	18.95	1	6,828	0.01%
2024/10/04	9	19.10	28.1	19.38	19.10	-19.1	6,796	-0.28%
2024/10/01	7.1	18.78	12	18.50	18.75	-4.9	6,391	-0.08%
2024/09/30	19	18.72	47	18.75	18.70	-28	5,973	-0.47%
2024/09/27	2	16.40	6.1	17.49	17.75	-4.1	5,164	-0.08%
2024/09/26	0	0.00	15	16.30	16.15	-15	4,782	-0.31%
2024/09/25	0	0.00	1	16.30	16.20	-1	4,891	-0.02%
2024/09/23	1	15.95	0	0.00	15.95	1	5,250	0.02%
2024/09/20	1	16.00	0	0.00	16.15	1	5,391	0.02%
2024/09/19	2	15.95	1	15.90	16.05	1	5,448	0.02%
2024/09/18	3	15.68	0	0.00	15.50	3	5,557	0.05%
2024/09/11	0.1	15.25	2	15.15	15.10	-1.9	7,460	-0.03%
2024/09/06	0.1	15.40	0	0.00	15.45	0.1	8,867	0.00%
2024/09/04	2.2	15.48	5.9	15.45	15.25	-3.7	9,297	-0.04%
2024/09/02	0.1	16.50	0	0.00	16.35	0.1	9,956	0.00%
2024/08/28	0.2	16.25	0	0.00	16.35	0.2	11,774	0.00%
2024/08/23	10	15.80	0	0.00	15.85	10	12,348	0.08%
2024/08/22	1	16.00	0	0.00	16.05	1	12,397	0.01%
2024/08/21	0	0.00	5	16.00	16.00	-5	12,435	-0.04%
2024/08/14	0.1	16.30	0.3	16.25	16.25	-0.2	12,718	0.00%
2024/08/13	3	16.15	0	0.00	16.00	3	12,679	0.02%
2024/08/09	0	0.00	1	16.35	16.20	-1	12,694	-0.01%
2024/08/08	0	0.00	2	16.00	15.95	-2	12,674	-0.02%
2024/08/06	1	14.70	3	15.50	15.40	-2	12,612	-0.02%
2024/08/05	11	15.76	1	15.65	15.65	10	12,472	0.08%
2024/08/01	1	17.60	0	0.00	17.90	1	12,201	0.01%
2024/07/31	2	17.40	0	0.00	17.45	2	12,186	0.02%
2024/07/26	2	17.45	2	17.65	17.70	0	12,107	0.00%
2024/07/23	6	17.72	0	0.00	17.70	6	12,115	0.05%
2024/07/22	1	17.40	0	0.00	17.50	1	12,080	0.01%
2024/07/19	18	18.33	0	0.00	18.05	18	11,962	0.15%
2024/07/18	3	18.85	18	19.05	18.70	-15	11,755	-0.13%
2024/07/17	3	19.07	5	19.02	18.90	-2	11,665	-0.02%
2024/07/12	1	19.40	1	19.15	19.15	0	11,675	0.00%
2024/07/11	1	19.10	3	19.18	19.00	-2	11,615	-0.02%
2024/07/10	1	18.70	5	18.89	19.00	-4	11,577	-0.03%
2024/07/09	0.1	18.65	0	0.00	18.60	0.1	11,475	0.00%
2024/07/08	4	19.40	3	19.07	18.95	1	11,398	0.01%
2024/07/05	2.1	19.08	8	18.91	19.35	-5.9	11,188	-0.05%
2024/07/04	5	18.60	0	0.00	18.60	5	10,894	0.05%
2024/07/03	1	18.65	0	0.00	18.60	1	10,870	0.01%
2024/07/02	2	18.65	1	18.85	18.70	1	10,780	0.01%
2024/07/01	1	19.60	101	18.98	18.95	-100	10,836	-0.92%	大賣/
2024/06/28	2	19.35	40	19.35	19.35	-38	10,718	-0.35%
2024/06/27	3	19.00	4.1	19.07	18.90	-1.1	10,555	-0.01%
2024/06/26	46	19.11	0	0.00	18.80	46	10,357	0.44%
2024/06/25	6	19.10	8	19.19	19.25	-2	10,241	-0.02%
2024/06/24	2	19.58	1	19.30	19.35	1	10,148	0.01%
2024/06/21	3	19.75	2	19.70	19.60	1	9,994	0.01%
2024/06/20	86.1	19.77	25	19.93	19.75	61.1	9,783	0.62%
2024/06/19	20	19.85	0	0.00	19.90	20	9,531	0.21%
2024/06/18	32	20.30	27	20.30	19.90	5	9,046	0.06%
2024/06/17	112	20.46	134.2	20.23	20.25	-22.2	8,104	-0.27%	大買/大賣/
2024/06/14	25	19.09	3.3	19.08	19.00	21.7	7,101	0.31%
2024/06/13	0	0.00	2	18.45	18.30	-2	6,852	-0.03%
2024/06/12	2	18.50	0	0.00	18.60	2	6,779	0.03%
2024/06/11	48.1	19.04	22.3	19.08	18.90	25.8	6,656	0.39%
2024/06/07	1	19.55	3	19.28	19.35	-2	6,453	-0.03%
2024/06/06	0	0.00	9.1	19.21	19.40	-9.1	6,065	-0.15%
2024/06/05	5	18.78	8	18.99	18.90	-3	5,723	-0.05%
2024/06/04	21.1	19.51	29.1	19.20	18.85	-7.9	5,378	-0.15%
2024/06/03	4	18.99	12	18.78	19.05	-8	4,556	-0.18%
2024/05/31	4	18.00	5	18.18	18.15	-1	3,960	-0.03%
2024/05/30	0	0.00	4	17.73	17.95	-4	3,651	-0.11%
2024/05/29	16	17.63	0	17.50	17.40	16	3,477	0.46%
2024/05/28	0.1	17.20	2	17.15	17.25	-2	3,300	-0.06%
2024/05/27	20	17.00	0	0.00	17.05	20	3,236	0.62%
2024/05/23	3	17.72	6.3	17.65	17.65	-3.3	3,152	-0.10%
2024/05/22	0	0.00	5	17.15	17.10	-5	2,926	-0.17%
2024/05/21	5.1	17.00	0	0.00	17.05	5.1	2,930	0.18%
2024/05/20	2	17.18	5	17.29	17.25	-3	2,905	-0.10%
2024/05/17	1.1	17.16	0	0.00	17.20	1.1	2,897	0.04%
2024/05/16	2	17.25	0	0.00	17.25	2	2,956	0.07%
2024/05/09	0.1	17.00	0	0.00	16.95	0.1	2,950	0.00%
2024/05/02	2.3	17.06	0	0.00	17.15	2.3	2,936	0.08%
2024/04/30	0	0.00	0	17.20	17.15	0	2,938	0.00%
2024/04/26	2	17.00	0	0.00	17.00	2	2,907	0.07%
2024/04/23	0	0.00	6	16.95	17.00	-6	3,013	-0.20%
2024/04/19	3	16.53	0	0.00	16.60	3	3,000	0.10%
2024/04/18	1	16.80	0	0.00	17.05	1	2,920	0.03%
2024/04/17	3	16.70	0	0.00	16.90	3	2,918	0.10%
2024/04/16	1.2	17.00	2	16.70	16.75	-0.8	2,976	-0.03%
2024/04/12	1	17.15	0	0.00	17.20	1	2,905	0.03%
2024/04/09	0	17.65	50	17.60	17.60	-50	3,003	-1.66%
2024/04/08	50	17.60	2	17.55	17.40	48	3,043	1.58%
2024/04/03	2	17.25	0	0.00	17.20	2	3,017	0.07%
2024/04/02	0.1	17.30	1	17.25	17.15	-0.9	2,910	-0.03%
2024/04/01	1.1	17.26	2.1	17.38	17.40	-1	2,921	-0.03%
2024/03/28	1.1	17.25	0	0.00	17.15	1.1	2,915	0.04%
2024/03/27	0.1	17.30	0	0.00	17.30	0.1	2,907	0.00%
2024/03/25	2	17.35	0	0.00	17.45	2	2,934	0.07%
2024/03/22	0.1	17.45	6.5	17.41	17.40	-6.4	2,969	-0.22%
2024/03/18	0	0.00	3.8	17.13	17.40	-3.8	3,291	-0.12%
2024/03/15	9	17.07	0.1	17.10	16.95	8.9	3,262	0.27%
2024/03/14	3	17.33	2	17.40	17.40	1	3,177	0.03%
2024/03/13	3.5	17.74	0	0.00	17.55	3.5	3,158	0.11%
2024/03/08	2	17.75	2	17.80	17.80	0	3,125	0.00%
2024/03/07	0.2	18.00	0	0.00	18.00	0.2	3,160	0.01%
2024/03/05	0.1	18.00	1	17.90	17.90	-0.9	3,117	-0.03%
2024/03/04	0	0.00	2	18.00	18.00	-2	3,148	-0.06%
2024/03/01	1.3	18.05	0	0.00	18.05	1.3	3,196	0.04%
2024/02/29	4	18.10	1	18.15	18.25	3	3,232	0.09%
2024/02/27	2	18.20	1	18.05	18.05	1	3,241	0.03%
2024/02/26	0	18.30	0	0.00	18.20	0	3,275	0.00%
2024/02/23	0	18.35	14	18.45	18.25	-14	3,320	-0.42%
2024/02/22	3	18.65	2	18.55	18.55	1	3,345	0.03%
2024/02/20	1	18.65	0	0.00	18.65	1	3,396	0.03%
2024/02/19	0	18.75	1	18.75	18.80	-1	3,433	-0.03%
2024/02/16	0.1	18.40	0	0.00	18.40	0.1	3,496	0.00%
2024/02/05	3.6	17.87	0	0.00	17.80	3.6	3,476	0.10%
2024/02/02	3	18.20	0	0.00	18.05	3	3,476	0.09%
2024/01/30	1	18.40	0	0.00	18.15	1	3,598	0.03%
2024/01/29	0	0.00	2.3	18.31	18.45	-2.3	3,753	-0.06%
2024/01/26	0	0.00	0.7	18.35	18.35	-0.7	3,804	-0.02%
2024/01/25	1	18.25	0.1	18.35	18.15	0.9	3,851	0.02%
2024/01/24	1	18.20	0	0.00	18.25	1	3,860	0.03%
2024/01/23	6	18.13	3	18.08	18.15	3	3,893	0.08%
2024/01/22	3	17.90	0	0.00	17.95	3	3,915	0.08%
2024/01/19	5.1	17.85	1	17.85	17.85	4.1	3,993	0.10%
2024/01/18	1	17.75	2	17.86	17.80	-1	4,026	-0.02%
2024/01/17	4.1	17.74	0	0.00	17.65	4.1	4,041	0.10%
2024/01/16	11.1	18.05	0.7	18.10	18.05	10.4	4,011	0.26%
2024/01/15	1.1	18.36	1.9	18.50	18.35	-0.8	3,977	-0.02%
2024/01/12	0	0.00	1.4	18.41	18.35	-1.4	4,075	-0.03%
2024/01/11	1	18.35	0	0.00	18.35	1	4,115	0.02%
2024/01/10	6.2	18.44	0	0.00	18.25	6.2	4,236	0.15%
2024/01/08	0.1	19.10	0	0.00	19.00	0.1	4,229	0.00%
2024/01/04	0	0.00	5	18.80	18.75	-5	4,373	-0.11%
2024/01/03	0	0.00	8	19.11	18.90	-8	4,616	-0.17%
2024/01/02	19	19.22	36	19.23	19.20	-17	4,533	-0.37%
2023/12/29	1	19.05	7	19.03	18.95	-6	4,516	-0.13%
2023/12/28	0	0.00	5	19.08	19.10	-5	4,836	-0.10%
2023/12/27	0	0.00	0.1	18.97	19.00	-0.1	5,055	0.00%
2023/12/26	2.1	18.84	1.3	18.89	19.00	0.8	5,231	0.02%
2023/12/25	0.3	18.75	0	0.00	18.70	0.3	5,279	0.01%
2023/12/21	1.1	18.90	1	18.80	18.80	0.1	5,468	0.00%
2023/12/20	6	18.98	2	19.05	19.00	4	5,529	0.07%
2023/12/19	3	18.72	0	0.00	18.75	3	5,561	0.05%
2023/12/18	0	0.00	1	19.15	19.00	-1	5,621	-0.02%
2023/12/15	1	18.85	3.2	19.03	19.05	-2.2	5,813	-0.04%
2023/12/14	0	0.00	1.4	18.87	18.75	-1.4	5,772	-0.02%
2023/12/13	0	0.00	0.4	18.70	18.60	-0.4	5,804	-0.01%
2023/12/12	3.5	18.68	5.2	18.67	18.65	-1.7	6,074	-0.03%
2023/12/11	3	18.65	1.8	18.64	18.60	1.2	6,176	0.02%
2023/12/07	4	18.87	2.6	18.90	18.70	1.4	6,314	0.02%
2023/12/06	0	0.00	14.1	19.01	19.00	-14.1	6,646	-0.21%
2023/12/05	8.4	19.02	4.1	18.98	18.95	4.3	6,946	0.06%
2023/12/04	0	0.00	3.1	19.19	19.15	-3.1	7,189	-0.04%
2023/12/01	0.3	18.95	1	19.00	18.95	-0.7	7,678	-0.01%
2023/11/30	0	0.00	2.9	19.08	18.95	-2.9	7,950	-0.04%
2023/11/29	5	18.98	3.5	18.90	18.90	1.5	9,346	0.02%
2023/11/28	0	0.00	1.8	19.08	19.10	-1.8	10,723	-0.02%
2023/11/27	4.1	18.92	3.8	18.93	18.75	0.2	11,515	0.00%
2023/11/24	2.5	18.96	2.5	19.00	18.95	0	12,082	0.00%
2023/11/22	1	19.10	1	19.25	19.15	0	12,209	0.00%
2023/11/21	3	19.08	2	19.20	19.10	1	12,363	0.01%
2023/11/20	2	19.03	0	0.00	19.00	2	12,460	0.02%
2023/11/16	0	0.00	2	19.45	19.35	-2	12,515	-0.02%
2023/11/15	0	0.00	13	19.25	19.35	-13	12,584	-0.10%
2023/11/14	15	19.07	1	18.90	18.90	14	12,577	0.11%
2023/11/13	0	0.00	6	18.70	18.85	-6	12,908	-0.05%
2023/11/09	1	19.05	1	19.20	19.00	0	13,552	0.00%
2023/11/08	2	19.05	32	19.17	19.05	-30	13,891	-0.22%
2023/11/07	0	0.00	2	18.80	19.00	-2	14,240	-0.01%
2023/11/06	23	19.18	2.6	18.96	19.00	20.4	14,887	0.14%
2023/11/03	10	18.95	0	0.00	18.85	10	15,219	0.07%
2023/11/02	0	0.00	26.1	18.61	18.85	-26.1	15,733	-0.17%
2023/10/31	1.1	18.26	13	18.24	18.25	-11.9	17,159	-0.07%
2023/10/30	0.6	18.50	2	18.50	18.45	-1.4	17,831	-0.01%
2023/10/27	0	0.00	0.1	18.79	18.65	-0.1	19,139	0.00%
2023/10/26	0	0.00	1	18.40	18.25	-1	20,525	0.00%
2023/10/25	1	18.55	30	18.60	18.60	-29	21,343	-0.14%
2023/10/24	60	18.50	2.9	18.38	18.60	57.1	21,835	0.26%
2023/10/23	1	18.10	1.2	18.20	18.10	-0.2	21,796	0.00%
2023/10/20	2.6	17.81	7.4	17.95	18.20	-4.8	21,811	-0.02%
2023/10/19	7	18.10	7.9	18.11	18.05	-0.9	21,798	0.00%
2023/10/18	11.1	18.40	3	18.22	18.15	8.1	21,796	0.04%
2023/10/17	3	18.72	3	18.68	18.65	0	21,696	0.00%
2023/10/16	14	18.85	9.8	18.85	18.65	4.2	21,695	0.02%
2023/10/13	3	18.70	1	18.80	18.75	2	21,721	0.01%
2023/10/12	4.1	18.85	27	18.76	18.90	-22.9	21,701	-0.11%
2023/10/11	4	18.85	2	19.40	18.85	2	21,606	0.01%
2023/10/06	5.1	19.15	10	19.10	19.05	-4.9	21,398	-0.02%
2023/10/05	1	19.05	3	19.20	19.15	-2	21,414	-0.01%
2023/10/04	6	18.95	13	18.97	18.85	-7	21,425	-0.03%
2023/10/03	0	0.00	2	19.77	19.35	-2	21,214	-0.01%
2023/10/02	4	19.19	3	19.20	19.50	1	21,023	0.00%
2023/09/28	0	0.00	1	19.25	19.10	-1	20,999	0.00%
2023/09/27	6	19.07	11	19.13	19.00	-5	21,036	-0.02%
2023/09/26	0	0.00	10.8	19.60	19.30	-10.8	21,017	-0.05%
2023/09/25	0	0.00	1.3	19.63	19.45	-1.3	21,001	-0.01%
2023/09/22	5	19.38	2	19.47	19.35	3	21,005	0.01%
2023/09/21	3.1	19.57	0	0.00	19.40	3.1	21,117	0.01%
2023/09/20	10	19.79	0	0.00	19.70	10	21,180	0.05%
2023/09/19	5	19.94	21.4	19.91	20.00	-16.4	21,164	-0.08%
2023/09/18	0.1	19.50	2.6	19.54	19.55	-2.5	21,941	-0.01%
2023/09/15	48	19.50	0	0.00	19.35	48	22,454	0.21%
2023/09/14	0	0.00	13	19.86	20.00	-13	22,853	-0.06%
2023/09/13	4	19.48	2.3	19.46	19.60	1.7	23,796	0.01%
2023/09/12	1.3	19.24	1	19.35	19.40	0.3	24,876	0.00%
2023/09/11	17	19.48	0	0.00	19.25	17	25,065	0.07%
2023/09/08	11	19.80	0.1	19.90	19.65	10.9	24,880	0.04%
2023/09/07	18.1	19.73	3	19.75	19.50	15.1	24,694	0.06%
2023/09/06	6	20.36	1	20.25	20.10	5	24,551	0.02%
2023/09/05	0	0.00	1	21.35	21.10	-1	24,125	0.00%
2023/09/04	33	21.30	10	21.64	21.20	23	23,910	0.10%
2023/09/01	11	21.21	90	21.38	21.65	-79	22,592	-0.35%
2023/08/31	33.1	20.20	10	20.04	19.70	23.1	21,260	0.11%
2023/08/30	8	20.19	15.1	19.77	20.35	-7.1	20,606	-0.03%
2023/08/29	3	18.78	1.3	18.78	18.75	1.7	20,097	0.01%
2023/08/28	5	18.80	3.7	18.67	18.85	1.3	20,032	0.01%
2023/08/25	2	18.30	4	18.53	18.55	-2	19,961	-0.01%
2023/08/24	5.1	18.37	1	18.35	18.30	4.1	19,799	0.02%
2023/08/23	5.1	18.59	1	18.70	18.50	4.1	19,704	0.02%
2023/08/22	4.1	18.77	1	18.90	18.65	3.1	19,714	0.02%
2023/08/21	9	18.77	2	18.85	18.80	7	19,712	0.04%
2023/08/18	8	19.16	0	0.00	19.15	8	19,649	0.04%
2023/08/17	12	19.35	10	19.57	19.35	2	19,589	0.01%
2023/08/16	13	19.38	0	0.00	18.95	13	19,280	0.07%
2023/08/15	5	19.95	0	0.00	20.05	5	18,970	0.03%
2023/08/14	2	20.30	6	20.68	20.20	-4	18,723	-0.02%
2023/08/11	4	21.58	1	21.65	21.05	3	18,470	0.02%
2023/08/10	19	21.39	1	21.40	21.15	18	18,115	0.10%
2023/08/09	3	22.25	5	22.50	22.50	-2	17,483	-0.01%
2023/08/08	6.3	22.15	24	22.35	22.00	-17.8	17,035	-0.10%
2023/08/07	2	21.28	6	21.53	22.05	-4	16,532	-0.02%
2023/08/04	8	21.81	11.3	21.72	21.80	-3.3	16,023	-0.02%
2023/08/02	6.6	20.93	2.2	21.45	20.80	4.4	15,171	0.03%
2023/08/01	21	22.23	25	21.97	21.40	-4	14,494	-0.03%
2023/07/31	4.1	20.66	62.2	21.37	21.60	-58.1	13,227	-0.44%
2023/07/28	30	19.53	2	19.65	19.80	28	11,790	0.24%
2023/07/27	14	18.59	25	19.17	19.30	-11	11,040	-0.10%
2023/07/25	0	0.00	0.3	17.55	17.70	-0.3	10,664	0.00%
2023/07/24	2.1	17.45	0	0.00	17.45	2.1	10,671	0.02%
2023/07/19	4.1	17.77	0	0.00	17.70	4.1	10,741	0.04%
2023/07/18	2	17.80	10.5	17.85	17.80	-8.5	10,813	-0.08%
2023/07/17	7	18.06	2	18.06	18.10	5	10,857	0.05%
2023/07/14	5.5	17.95	0	0.00	17.90	5.5	11,005	0.05%
2023/07/13	14.5	17.92	3	17.95	17.85	11.5	11,020	0.10%
2023/07/12	1	17.95	1	18.00	17.90	0	11,027	0.00%
2023/07/11	1	18.05	0	0.00	18.05	1	11,009	0.01%
2023/07/10	3	18.07	7	18.05	18.00	-4	11,023	-0.04%
2023/07/06	5	18.44	5	18.55	18.35	0	10,909	0.00%
2023/07/03	0	0.00	0.2	19.43	19.20	-0.2	10,603	0.00%
2023/06/30	11	19.39	0	0.00	19.30	11	10,571	0.10%
2023/06/29	0	0.00	1	19.50	19.55	-1	10,513	-0.01%
2023/06/28	0	0.00	1	19.80	19.75	-1	10,379	-0.01%
2023/06/27	2	19.90	4	19.94	19.90	-2	10,241	-0.02%
2023/06/26	19	19.95	7	20.52	20.10	12	10,064	0.12%
2023/06/21	3	19.42	1	19.60	19.60	2	9,053	0.02%
2023/06/20	10.3	19.39	5	19.58	19.20	5.3	8,509	0.06%
2023/06/19	21	20.67	4.5	20.47	20.10	16.5	7,850	0.21%
2023/06/16	213	20.14	214.5	20.05	20.10	-1.5	6,810	-0.02%	大買/大賣/
2023/06/15	22	18.47	6.1	18.45	18.40	15.9	5,646	0.28%
2023/06/14	12.1	17.97	8.5	17.97	17.90	3.7	5,435	0.07%
2023/06/13	2	17.73	2.4	17.93	18.05	-0.4	5,265	-0.01%
2023/06/12	2.4	17.79	3	17.82	17.75	-0.6	5,178	-0.01%
2023/06/09	6.3	18.25	3.9	18.24	18.10	2.4	5,051	0.05%
2023/06/08	1	18.50	0.1	18.55	18.40	0.9	4,928	0.02%
2023/06/07	3	18.73	11	18.49	18.45	-8	4,942	-0.16%
2023/06/06	1.1	18.80	0	0.00	18.65	1.1	4,884	0.02%
2023/06/05	7	18.86	7	18.41	19.05	0	4,829	0.00%
2023/06/02	7	18.73	6.3	18.71	18.55	0.7	4,650	0.01%
2023/06/01	1.2	18.38	2	18.45	18.45	-0.8	4,565	-0.02%
2023/05/31	8	18.46	1	18.60	18.35	7	4,578	0.15%
2023/05/30	1	18.55	1.3	18.64	18.50	-0.3	4,543	-0.01%
2023/05/29	2.3	18.46	8	18.55	18.50	-5.7	4,533	-0.13%
2023/05/26	9	18.36	0	0.00	18.30	9	4,488	0.20%
2023/05/25	4	18.56	2	18.65	18.65	2	4,433	0.05%
2023/05/24	3	18.58	3	18.68	18.65	0	4,402	0.00%
2023/05/23	1	18.90	1	19.00	19.00	0	4,360	0.00%
2023/05/22	0.6	19.10	0	0.00	19.05	0.6	4,315	0.01%
2023/05/19	0.3	19.00	5	19.10	18.95	-4.7	4,281	-0.11%
2023/05/17	1	18.50	4	18.96	19.00	-3	4,182	-0.07%
2023/05/16	0	0.00	1	18.60	18.55	-1	4,094	-0.02%
2023/05/12	0	0.00	0.1	18.70	18.75	-0.1	4,039	0.00%
2023/05/11	0	0.00	0.1	18.70	18.50	-0.1	3,990	0.00%
2023/05/10	8	18.67	0.1	18.85	18.95	7.9	3,940	0.20%
2023/05/09	3.1	18.76	0	0.00	18.90	3.1	3,900	0.08%
2023/05/08	0	0.00	3	19.20	19.05	-3	3,874	-0.08%
2023/05/05	1.3	19.21	2	19.10	19.20	-0.7	3,852	-0.02%
2023/05/04	0.2	19.70	0	0.00	19.50	0.2	3,812	0.01%
2023/05/03	3.1	20.05	5	19.72	19.70	-1.9	3,820	-0.05%
2023/05/02	15.1	19.47	10	19.49	19.50	5.1	3,840	0.13%
2023/04/28	0	0.00	1	20.30	20.30	-1	3,874	-0.03%
2023/04/25	0	0.00	5	20.50	20.45	-5	3,877	-0.13%
2023/04/24	0	0.00	2	20.53	20.50	-2	3,807	-0.05%
2023/04/21	9	20.77	0	0.00	20.50	9	3,758	0.24%
2023/04/20	5.2	20.26	10	20.20	20.30	-4.8	3,665	-0.13%
2023/04/19	9	21.29	6.5	21.01	21.15	2.5	3,577	0.07%
2023/04/18	0	0.00	4	20.43	20.45	-4	3,493	-0.11%
2023/04/17	2	20.85	0	0.00	20.85	2	3,499	0.06%
2023/04/12	3	20.45	0	0.00	20.45	3	3,495	0.09%
2023/04/11	1	20.20	0	0.00	20.15	1	3,642	0.03%
2023/04/10	1	20.20	0	0.00	20.15	1	3,776	0.03%
2023/04/07	1	20.30	0	0.00	20.25	1	3,880	0.03%
2023/04/06	7	20.18	0	0.00	20.10	7	3,989	0.18%
2023/03/31	1	20.65	0	0.00	20.55	1	4,124	0.02%
2023/03/30	0	0.00	5	20.74	20.85	-5	4,621	-0.11%
2023/03/29	3	20.90	10	20.90	20.95	-7	5,420	-0.13%
2023/03/28	11	20.40	0	0.00	20.40	11	6,068	0.18%
2023/03/24	0	0.00	3	20.40	20.50	-3	7,598	-0.04%
2023/03/23	2	20.70	0	0.00	20.60	2	7,711	0.03%
2023/03/22	2	20.23	0	0.00	20.20	2	7,853	0.03%
2023/03/21	2	20.20	0	0.00	20.20	2	8,074	0.02%
2023/03/20	1	20.30	0	0.00	20.30	1	8,207	0.01%
2023/03/17	3	20.20	0	0.00	20.45	3	8,435	0.04%
2023/03/16	3	20.37	0	0.00	20.40	3	8,607	0.03%
2023/03/10	1	21.50	0	0.00	21.20	1	9,672	0.01%
2023/03/09	1	22.10	1	22.05	22.05	0	9,683	0.00%
2023/03/08	0	0.00	6	22.16	22.20	-6	9,749	-0.06%
2023/03/07	0	0.00	2	22.55	22.55	-2	9,790	-0.02%
2023/03/03	0	0.00	11	22.50	22.45	-11	9,960	-0.11%
2023/03/02	7	22.38	0	0.00	22.30	7	10,309	0.07%
2023/03/01	1	22.80	0	0.00	22.70	1	10,490	0.01%
2023/02/22	3	23.20	1	23.30	23.25	2	11,103	0.02%
2023/02/21	6	23.60	0	0.00	23.60	6	11,242	0.05%
2023/02/20	0	0.00	1	23.35	23.40	-1	11,426	-0.01%
2023/02/14	5	23.15	5	23.20	23.15	0	12,125	0.00%
2023/02/10	1	22.60	4	22.55	22.55	-3	12,425	-0.02%
2023/02/09	1	22.90	2	23.05	22.90	-1	12,600	-0.01%
2023/02/07	0	0.00	1.2	23.04	23.05	-1.2	12,965	-0.01%
2023/02/06	1.3	23.04	0	0.00	23.00	1.3	13,074	0.01%
2023/02/03	1	23.35	0	0.00	23.35	1	13,204	0.01%
2023/02/02	0	0.00	1	23.40	23.35	-1	13,317	-0.01%
2023/01/31	1	23.20	3	23.10	23.35	-2	13,711	-0.01%
2023/01/30	1	23.00	0	0.00	22.75	1	13,662	0.01%
2023/01/17	0	0.00	1	22.50	22.55	-1	13,590	-0.01%
2023/01/13	0	0.00	5	22.65	22.55	-5	13,763	-0.04%
2023/01/12	7	22.52	3	22.50	22.65	4	14,051	0.03%
2023/01/10	2	22.25	0	0.00	22.30	2	14,424	0.01%
2023/01/09	2	22.28	0	0.00	22.35	2	14,483	0.01%
2023/01/06	3	22.13	6	22.07	22.15	-3	14,522	-0.02%
2023/01/04	0.1	21.45	3	21.45	21.45	-2.9	14,564	-0.02%
2022/12/30	0	0.00	1	21.35	21.25	-1	14,656	-0.01%
2022/12/29	10	22.00	0	0.00	21.50	10	14,687	0.07%
2022/12/28	1	22.20	3	22.20	22.15	-2	14,683	-0.01%
2022/12/27	2	21.85	0	0.00	21.75	2	14,790	0.01%
2022/12/26	1	21.20	0	0.00	21.60	1	14,892	0.01%
2022/12/23	6	21.13	0	0.00	21.20	6	14,861	0.04%
2022/12/22	42	21.37	53	21.35	21.15	-11	14,763	-0.07%
2022/12/21	42	21.00	37	21.24	21.20	5	14,297	0.03%
2022/12/20	11	21.29	0	0.00	21.30	11	13,524	0.08%
2022/12/19	25	22.61	47	23.28	21.95	-22	12,881	-0.17%
2022/12/16	4	25.00	5	25.25	24.35	-1	11,952	-0.01%
2022/12/15	35	25.31	4	25.09	25.05	31	11,357	0.27%
2022/12/14	5	25.10	4	25.06	25.10	1	11,272	0.01%
2022/12/13	9	24.71	6	24.83	24.55	3	11,092	0.03%
2022/12/09	15	24.57	21	24.81	24.60	-6	10,731	-0.06%
2022/12/08	5	24.08	4	24.18	24.45	1	10,503	0.01%
2022/12/07	8	24.58	43	24.70	24.70	-35	10,286	-0.34%
2022/12/06	10	24.10	30	24.26	23.90	-20	9,962	-0.20%
2022/12/05	27	24.09	5	24.33	23.70	22	9,692	0.23%
2022/12/02	5	23.80	0	0.00	23.90	5	9,215	0.05%
2022/12/01	0	0.00	0.1	23.40	23.40	-0.1	9,159	0.00%
2022/11/30	0	0.00	2	23.48	23.25	-2	9,077	-0.02%
2022/11/29	4	23.15	4	23.23	23.35	0	8,974	0.00%
2022/11/25	2	24.15	5	23.93	23.55	-3	8,842	-0.03%
2022/11/24	7	23.73	14.2	24.03	23.65	-7.2	8,705	-0.08%
2022/11/23	4	24.89	1	24.60	24.70	3	8,353	0.04%
2022/11/22	7.1	24.28	4	24.64	24.70	3.1	8,208	0.04%
2022/11/21	1	23.60	3.1	23.94	24.10	-2.1	7,856	-0.03%
2022/11/18	5	23.41	9	23.52	23.45	-4	7,681	-0.05%
2022/11/17	6	23.07	2	23.05	23.10	4	7,551	0.05%
2022/11/16	2	23.25	2.1	23.66	23.45	-0.1	7,380	0.00%
2022/11/15	0	0.00	6	23.63	23.75	-6	7,175	-0.08%
2022/11/14	6	23.36	25	23.57	23.40	-19	7,049	-0.27%
2022/11/11	0	0.00	30.3	23.06	23.15	-30.3	6,764	-0.45%
2022/11/10	16	22.48	5	22.40	22.50	11	6,583	0.17%
2022/11/09	16	21.87	5.3	22.20	22.30	10.7	6,459	0.17%
2022/11/08	28	21.53	38	21.39	21.50	-10	6,284	-0.16%
2022/11/07	3	21.80	9	22.00	22.05	-6	6,191	-0.10%
2022/11/04	26	21.43	18	21.24	21.50	8	6,007	0.13%
2022/11/03	3	20.45	29	20.36	20.45	-26	5,758	-0.45%
2022/11/02	4	20.90	2	20.80	20.80	2	5,641	0.04%
2022/11/01	3	20.25	24	20.87	21.00	-21	5,505	-0.38%
2022/10/31	17	20.31	10	20.74	20.40	7	5,338	0.13%
2022/10/28	13	20.35	19	20.55	20.55	-6	5,252	-0.11%
2022/10/27	8.4	19.76	119	20.29	20.40	-110.6	5,038	-2.20%	大賣/鉅額交易
2022/10/26	5	19.52	5	19.50	19.40	0	4,816	0.00%
2022/10/25	0	0.00	5	19.30	19.45	-5	4,745	-0.11%
2022/10/24	20	19.55	0	0.00	19.25	20	4,635	0.43%
2022/10/21	3	18.90	2	19.20	18.95	1	4,517	0.02%
2022/10/20	9	18.78	9	19.50	19.50	0	4,402	0.00%
2022/10/19	6	19.47	9	19.67	19.30	-3	4,063	-0.07%
2022/10/18	2	19.30	15	19.08	19.25	-13	3,832	-0.34%
2022/10/17	6	18.13	4	18.15	18.45	2	3,637	0.05%
2022/10/14	0	0.00	1	17.75	18.05	-1	3,561	-0.03%
2022/10/13	2	17.35	1	17.10	17.05	1	3,498	0.03%
2022/10/12	0	0.00	17	18.31	18.20	-17	3,403	-0.50%
2022/10/06	15.1	18.97	8	19.09	18.70	7.1	3,172	0.22%
2022/10/05	5	18.92	7	18.91	18.90	-2	3,097	-0.06%
2022/10/04	2	18.75	6	18.85	18.85	-4	2,969	-0.13%
2022/10/03	8	18.00	20	18.24	18.30	-12	2,724	-0.44%
2022/09/30	2	17.45	3	17.45	17.45	-1	2,535	-0.04%
2022/09/29	0	0.00	11	16.86	17.00	-11	2,494	-0.44%
2022/09/28	11	16.55	5	16.75	16.55	6	2,438	0.25%
2022/09/27	13	16.93	1	17.05	16.95	12	2,397	0.50%
2022/09/26	6	16.55	12	16.58	16.55	-6	2,390	-0.25%
2022/09/23	1.1	17.01	1	17.10	17.05	0.1	2,434	0.00%
2022/09/22	20.1	16.65	40	17.04	17.20	-19.9	2,512	-0.79%
2022/09/21	1	16.60	31.1	16.95	17.05	-30.1	2,515	-1.19%
2022/09/20	2	16.60	1	16.65	16.60	1	2,642	0.04%
2022/09/19	3.1	16.59	0	0.00	16.65	3.1	2,767	0.11%
2022/09/16	9	16.65	1	16.65	16.60	8	2,833	0.28%
2022/09/15	1	16.70	1	16.90	16.85	0	2,865	0.00%
2022/09/14	3.1	16.67	2	16.80	16.75	1.1	2,923	0.04%
2022/09/13	2	17.18	1	17.25	17.10	1	2,947	0.03%
2022/09/12	8	17.15	3	17.12	17.15	5	3,052	0.16%
2022/09/08	0	16.75	0	0.00	16.65	0	3,104	0.00%
2022/09/07	0	0.00	5	16.55	16.50	-5	3,131	-0.16%
2022/09/06	4	17.04	0	0.00	17.00	4	3,108	0.13%
2022/09/05	0.1	17.20	0	0.00	17.10	0.1	3,146	0.00%
2022/09/01	0	17.25	1	17.20	17.20	-1	3,231	-0.03%
2022/08/31	4	17.53	0	0.00	17.60	4	3,219	0.12%
2022/08/30	2.1	17.40	0	0.00	17.50	2.1	3,228	0.07%
2022/08/29	13.1	17.40	3	17.30	17.30	10.1	3,217	0.31%
2022/08/26	1	18.10	3	18.08	18.10	-2	3,159	-0.06%
2022/08/24	2	18.00	0	0.00	17.85	2	3,184	0.06%
2022/08/23	3	17.65	0	0.00	17.70	3	3,255	0.09%
2022/08/22	2	17.88	0	0.00	17.90	2	3,319	0.06%
2022/08/19	0	0.00	4	18.03	18.10	-4	3,371	-0.12%
2022/08/17	0	0.00	5	18.10	18.10	-5	3,409	-0.15%
2022/08/16	0.1	18.00	0	0.00	17.90	0.1	3,400	0.00%
2022/08/15	0.2	18.00	11	18.08	18.10	-10.8	3,412	-0.32%
2022/08/12	0	0.00	22	17.99	18.00	-22	3,409	-0.65%
2022/08/11	6.7	17.61	0	0.00	17.55	6.7	3,374	0.20%
2022/08/10	0	0.00	9	17.30	17.25	-9	3,406	-0.26%
2022/08/09	2	17.00	0	0.00	17.25	2	3,426	0.06%
2022/08/08	1	17.15	0	0.00	17.20	1	3,446	0.03%
2022/08/05	1	17.15	1	17.25	17.30	0	3,485	0.00%
2022/08/04	3.2	16.76	0	0.00	16.85	3.2	3,531	0.09%
2022/08/02	0	17.70	3	17.62	17.45	-3	3,590	-0.08%
2022/07/29	0	17.80	1	17.75	17.75	-1	3,638	-0.03%
2022/07/28	1.1	17.64	3	17.60	17.65	-1.9	3,665	-0.05%
2022/07/27	2	17.50	1	17.55	17.55	1	3,670	0.03%
2022/07/21	0	0.00	7	17.61	17.60	-7	3,870	-0.18%
2022/07/20	0	0.00	1	18.00	17.65	-1	3,927	-0.03%
2022/07/18	0	0.00	1	17.55	17.50	-1	4,037	-0.02%
2022/07/15	0	0.00	5	17.30	17.25	-5	4,115	-0.12%
2022/07/14	10	17.45	1	17.30	17.25	9	4,165	0.22%
2022/07/13	2	17.20	0	0.00	17.10	2	4,189	0.05%
2022/07/12	2	16.93	4	16.60	16.60	-2	4,219	-0.05%
2022/07/11	21	17.62	1	17.35	17.35	20	4,211	0.47%
2022/07/08	5	17.75	2	17.70	17.90	3	4,221	0.07%
2022/07/07	0	0.00	2	17.65	17.65	-2	4,239	-0.05%
2022/07/06	3	17.20	2	17.25	17.20	1	4,347	0.02%
2022/07/05	3	17.60	2	17.55	17.90	1	4,418	0.02%
2022/07/04	2	17.60	2	17.50	17.60	0	4,454	0.00%
2022/07/01	1	17.79	0	0.00	17.05	1	4,541	0.02%
2022/06/30	3	17.77	5.4	18.15	17.85	-2.4	4,509	-0.05%
2022/06/29	1	18.55	0	0.00	18.55	1	4,453	0.02%
2022/06/28	30	19.13	2	18.75	18.75	28	4,464	0.63%
2022/06/27	0	0.00	1	20.55	21.10	-1	4,418	-0.02%
2022/06/24	1	20.35	0	0.00	20.25	1	4,448	0.02%
2022/06/23	1	19.95	9	20.25	20.10	-8	4,442	-0.18%
2022/06/22	1	20.10	2	20.15	20.05	-1	4,458	-0.02%
2022/06/20	6	19.95	0	0.00	19.70	6	4,567	0.13%
2022/06/17	11	20.37	0	0.00	20.30	11	4,544	0.24%
2022/06/16	12	20.91	2	20.75	20.70	10	4,611	0.22%
2022/06/14	2	20.85	1	21.30	21.30	1	4,881	0.02%
2022/06/13	9	21.49	0	0.00	21.05	9	4,962	0.18%
2022/06/10	1	22.10	0	0.00	22.00	1	5,044	0.02%
2022/06/09	2.2	22.05	0	0.00	22.20	2.2	5,192	0.04%
2022/06/07	0	0.00	2	22.10	22.15	-2	5,742	-0.03%
2022/06/06	1	22.30	0	0.00	22.25	1	5,922	0.02%
2022/05/27	0	0.00	6	21.46	21.60	-6	6,717	-0.09%
2022/05/26	1	21.45	1	21.00	20.90	0	6,758	0.00%
2022/05/24	1	21.15	0	0.00	20.95	1	6,891	0.01%
2022/05/20	3	21.13	0	0.00	21.10	3	6,993	0.04%
2022/05/19	16	20.85	12	20.93	21.05	4	7,089	0.06%
2022/05/18	13	21.18	3	21.23	21.25	10	7,079	0.14%
2022/05/17	2	20.68	1	20.75	20.80	1	7,100	0.01%
2022/05/16	3	20.62	0	0.00	20.65	3	7,132	0.04%
2022/05/12	4	20.29	0	0.00	20.20	4	7,256	0.06%
2022/05/11	2	20.70	1	20.75	20.65	1	7,254	0.01%
2022/05/10	6	21.15	0	0.00	21.20	6	7,253	0.08%
2022/05/09	7	21.61	2	21.65	21.50	5	7,309	0.07%
2022/05/05	1	22.85	0	0.00	22.85	1	7,421	0.01%
2022/05/04	0	0.00	1	22.65	22.80	-1	7,420	-0.01%
2022/05/03	0	0.00	4	22.15	22.40	-4	7,514	-0.05%
2022/04/29	3	22.57	3	22.58	22.45	0	7,590	0.00%
2022/04/28	3	21.93	5	21.90	22.00	-2	7,718	-0.03%
2022/04/27	2.1	21.70	2	21.70	21.70	0.1	7,767	0.00%
2022/04/26	4.1	22.58	0	0.00	22.55	4.1	7,797	0.05%
2022/04/25	0	22.85	6	22.75	22.75	-6	7,828	-0.08%
2022/04/22	2	23.48	2	23.40	23.50	0	7,799	0.00%
2022/04/21	5	23.94	11	23.86	23.75	-6	7,871	-0.08%
2022/04/20	2	23.70	2	23.48	23.00	0	7,821	0.00%
2022/04/19	5	23.60	1	23.55	23.45	4	7,850	0.05%
2022/04/18	8	23.33	4	23.65	23.10	4	7,845	0.05%
2022/04/15	3	24.02	2	24.00	23.75	1	7,805	0.01%
2022/04/14	2	24.20	4	24.23	24.25	-2	7,842	-0.03%
2022/04/12	13	24.00	0	0.00	24.00	13	7,893	0.16%
2022/04/11	3	24.97	1	24.75	24.75	2	7,825	0.03%
2022/04/08	0	0.00	2	25.05	25.10	-2	7,755	-0.03%
2022/04/07	2	24.83	8	24.88	24.60	-6	7,747	-0.08%
2022/04/06	0.4	25.45	2	25.50	25.45	-1.6	7,688	-0.02%
2022/04/01	0	0.00	4	25.31	25.50	-4	7,671	-0.05%
2022/03/31	25	25.41	2	25.45	25.20	23	7,687	0.30%
2022/03/30	25	25.61	42	25.70	25.75	-17	7,653	-0.22%
2022/03/29	5	25.57	10.5	25.66	25.70	-5.5	7,636	-0.07%
2022/03/28	5	25.00	1.5	24.83	25.00	3.5	7,604	0.05%
2022/03/25	11	25.16	4	25.28	25.30	7	7,626	0.09%
2022/03/24	2	25.35	30	25.28	25.40	-28	7,629	-0.37%
2022/03/23	5	25.80	2	25.75	25.75	3	7,666	0.04%
2022/03/22	0	0.00	5	25.55	25.45	-5	7,605	-0.07%
2022/03/21	0	0.00	3	25.50	25.50	-3	7,573	-0.04%
2022/03/18	27	25.09	35	25.45	25.50	-8	7,575	-0.11%
2022/03/17	6	24.78	10	24.72	24.80	-4	7,437	-0.05%
2022/03/16	3	24.30	20	24.29	24.30	-17	7,507	-0.23%
2022/03/15	12	24.44	0	0.00	24.30	12	7,440	0.16%
2022/03/14	5	24.72	8	24.66	24.70	-3	7,381	-0.04%
2022/03/11	0.3	24.50	9	24.62	24.50	-8.7	7,372	-0.12%
2022/03/10	5	23.97	25	24.10	24.10	-20	7,183	-0.28%
2022/03/09	29	23.42	6	23.11	23.25	23	6,984	0.33%
2022/03/08	31	23.91	7	24.03	23.40	24	6,901	0.35%
2022/03/07	11	22.57	7	22.89	22.80	4	6,296	0.06%
2022/03/04	3	23.33	1	23.35	23.00	2	6,338	0.03%
2022/03/03	6	23.58	0	0.00	23.60	6	6,439	0.09%
2022/03/02	8	23.59	5	23.50	23.65	3	6,537	0.05%
2022/03/01	8	23.44	1	23.45	23.45	7	6,689	0.10%
2022/02/25	2	22.78	1	22.80	22.90	1	6,845	0.01%
2022/02/24	3	22.87	10	22.68	22.70	-7	6,924	-0.10%
2022/02/23	0	0.00	2	23.45	23.35	-2	6,976	-0.03%
2022/02/22	2	23.18	2	23.10	23.15	0	7,200	0.00%
2022/02/21	6	23.67	3	23.47	23.70	3	7,369	0.04%
2022/02/18	1.1	22.96	0	0.00	22.95	1.1	7,412	0.01%
2022/02/16	2	22.70	4	22.95	22.95	-2	7,787	-0.03%
2022/02/15	2	22.67	1	22.55	22.50	1	8,320	0.01%
2022/02/14	9	22.97	1	23.00	22.90	8	8,915	0.09%
2022/02/11	2	23.75	0	0.00	23.65	2	9,052	0.02%
2022/02/10	2	23.90	0	0.00	23.85	2	9,364	0.02%
2022/02/09	3	23.95	0	0.00	24.05	3	9,543	0.03%
2022/02/08	1	23.90	0	0.00	24.00	1	9,493	0.01%
2022/02/07	1	23.30	0	0.00	23.75	1	9,520	0.01%
2022/01/26	10	23.05	0	0.00	23.05	10	9,509	0.11%
2022/01/25	2	23.08	15	23.24	23.10	-13	9,610	-0.14%
2022/01/24	5.4	23.62	0	0.00	23.65	5.4	9,596	0.06%
2022/01/21	4.6	24.56	1	24.80	24.35	3.6	9,579	0.04%
2022/01/20	0	25.05	0	25.30	25.45	0	9,499	0.00%
2022/01/19	32	25.24	1	25.10	25.20	31	9,477	0.33%
2022/01/18	3.1	24.88	0	0.00	24.65	3.1	9,465	0.03%
2022/01/17	0	0.00	30	24.40	25.00	-30	9,508	-0.32%
2022/01/14	7	24.77	0	0.00	24.90	7	9,633	0.07%
2022/01/13	0	0.00	3	25.47	25.40	-3	9,643	-0.03%
2022/01/12	1	25.35	0	0.00	25.20	1	9,739	0.01%
2022/01/11	2	25.78	0	0.00	25.65	2	9,892	0.02%
2022/01/10	0	0.00	2	25.80	25.80	-2	10,008	-0.02%
2022/01/07	6	25.47	5	25.48	25.50	1	10,141	0.01%
2022/01/06	2	25.75	7.2	25.97	25.90	-5.2	10,269	-0.05%
2022/01/05	30.2	26.00	0	0.00	26.05	30.2	10,345	0.29%
2022/01/04	7.1	26.24	33	26.20	26.20	-25.9	10,473	-0.25%
2022/01/03	0	26.75	4	26.64	26.60	-4	10,577	-0.04%
2021/12/30	0.1	26.85	0	0.00	26.75	0.1	10,812	0.00%
2021/12/29	0	0.00	3	26.77	26.75	-3	11,036	-0.03%
2021/12/27	3	26.77	4	26.80	26.75	-1	11,540	-0.01%
2021/12/23	1.1	26.73	21	26.72	26.55	-19.9	12,089	-0.16%
2021/12/22	5	26.70	11	26.54	26.40	-6	12,239	-0.05%
2021/12/21	1	25.65	0	0.00	26.10	1	12,467	0.01%
2021/12/20	3	26.15	2	26.35	26.00	1	12,613	0.01%
2021/12/17	5	25.80	4	25.88	25.80	1	12,888	0.01%
2021/12/16	15	25.45	5	25.40	25.50	10	13,033	0.08%
2021/12/15	4	25.56	0	0.00	25.55	4	13,317	0.03%
2021/12/14	3.1	26.00	0	0.00	25.60	3.1	13,554	0.02%
2021/12/13	14	26.06	1	26.05	26.05	13	13,652	0.10%
2021/12/10	26.1	26.28	2	26.50	26.15	24.1	13,798	0.17%
2021/12/09	2.1	26.95	1	26.95	26.90	1.1	13,923	0.01%
2021/12/08	7	27.03	1	27.25	26.90	6	14,150	0.04%
2021/12/07	21.1	27.20	8	27.24	26.95	13.1	14,306	0.09%
2021/12/06	2	26.95	1	26.90	26.90	1	14,510	0.01%
2021/12/03	4	26.55	4	26.70	26.55	0	14,604	0.00%
2021/12/02	4	26.46	1	26.45	26.35	3	14,703	0.02%
2021/12/01	1	26.30	31	26.84	26.85	-30	14,853	-0.20%
2021/11/30	5	26.44	1	26.80	26.70	4	14,958	0.03%
2021/11/29	1	25.50	10	26.15	26.05	-9	15,133	-0.06%
2021/11/26	29	26.46	16	26.50	26.40	13	15,271	0.09%
2021/11/25	6.2	26.66	0	0.00	26.60	6.2	15,658	0.04%
2021/11/24	6	26.81	0	26.85	27.00	6	15,961	0.04%
2021/11/23	15.2	27.12	4	27.01	26.95	11.2	16,079	0.07%
2021/11/22	9	27.27	2	27.30	27.35	7	16,256	0.04%
2021/11/19	12	26.66	0	0.00	26.50	12	16,278	0.07%
2021/11/18	1	27.45	5	27.30	27.05	-4	16,436	-0.02%
2021/11/17	4	26.99	5	26.99	26.90	-1	16,658	-0.01%
2021/11/16	23.1	27.20	6	27.06	27.05	17.1	16,949	0.10%
2021/11/15	10	27.62	1	27.95	27.50	9	17,404	0.05%
2021/11/12	29	28.00	2	28.43	27.80	27	17,801	0.15%
2021/11/11	31	29.02	194	27.86	29.05	-163	17,703	-0.92%	大賣/鉅額交易
2021/11/10	3	27.67	7	28.04	27.80	-4	17,393	-0.02%
2021/11/09	107.1	27.71	38	27.85	27.75	69.1	17,732	0.39%	大買/
2021/11/08	6	28.38	6	28.17	28.65	0	17,604	0.00%
2021/11/04	8.1	27.63	10	28.10	27.45	-1.9	18,290	-0.01%
2021/11/03	101	27.55	3	27.70	27.65	98	18,493	0.53%	大買/
2021/11/02	14	28.16	1	27.90	27.40	13	18,915	0.07%
2021/11/01	3	27.70	4	27.63	27.85	-1	19,148	-0.01%
2021/10/29	1	27.30	1	27.75	27.30	0	19,308	0.00%
2021/10/28	3	27.32	0	0.00	27.50	3	19,508	0.02%
2021/10/27	8	27.63	1	27.60	27.70	7	19,733	0.04%
2021/10/26	32	28.06	4	28.68	27.95	28	20,168	0.14%
2021/10/25	0	0.00	11	27.64	28.10	-11	20,599	-0.05%
2021/10/22	2	27.45	1	28.20	27.20	1	21,288	0.00%
2021/10/21	29.3	28.62	49.4	28.64	28.55	-20.2	22,008	-0.09%
2021/10/20	16	27.96	16.2	28.19	28.35	-0.2	22,615	0.00%
2021/10/19	13	28.53	16	28.11	28.35	-3	23,093	-0.01%
2021/10/18	14	27.11	12	27.40	27.60	2	24,006	0.01%
2021/10/15	2	27.73	4	27.86	27.75	-2	25,115	-0.01%
2021/10/14	21.1	27.12	26	27.16	27.25	-4.9	25,970	-0.02%
2021/10/12	8	26.79	13	26.66	27.10	-5	28,949	-0.02%
2021/10/08	36	27.85	26	27.78	27.50	10	29,958	0.03%
2021/10/07	41	27.79	51	27.65	27.75	-10	32,130	-0.03%
2021/10/06	14	26.92	3	27.17	26.95	11	33,230	0.03%
2021/10/05	42	26.85	73	27.62	27.90	-31	34,144	-0.09%
2021/10/04	30	27.91	51	27.77	27.25	-21	35,785	-0.06%
2021/10/01	63.1	28.60	48	28.07	27.90	15.1	38,498	0.04%
2021/09/30	7	29.44	3	29.50	29.60	4	41,020	0.01%
2021/09/29	71	29.56	76	29.82	29.70	-5	43,139	-0.01%
2021/09/28	66.1	30.09	1	29.90	29.90	65.1	43,904	0.15%
2021/09/27	13.4	30.77	1.9	30.82	30.90	11.5	45,468	0.03%
2021/09/24	23.2	30.77	8	30.53	30.40	15.2	49,160	0.03%
2021/09/23	23	31.20	1	31.05	31.05	22	50,227	0.04%
2021/09/22	2	30.50	6.2	30.71	30.45	-4.2	50,615	-0.01%
2021/09/17	16	31.91	6	31.80	31.65	10	51,348	0.02%
2021/09/16	40	32.79	33.1	32.38	32.35	6.9	51,969	0.01%
2021/09/15	94.5	32.84	88	32.47	33.00	6.5	52,709	0.01%
2021/09/14	57	32.76	59	32.48	32.45	-2	53,260	0.00%
2021/09/13	73	33.39	72.1	33.64	33.35	0.9	53,856	0.00%
2021/09/10	105	33.39	100	33.80	33.60	5	54,444	0.01%	大買/
2021/09/09	52	33.50	35	33.37	33.35	17	54,851	0.03%
2021/09/08	28	34.21	30	34.75	34.15	-2	54,949	0.00%
2021/09/07	31	34.21	24	34.59	34.20	7	55,213	0.01%
2021/09/06	19	34.97	19	35.01	34.00	0	55,517	0.00%
2021/09/03	26	35.72	23	35.78	35.80	3	55,875	0.01%
2021/09/02	14.9	35.60	12	35.30	35.25	2.9	56,773	0.01%
2021/09/01	11	36.28	47	36.31	35.90	-36	57,014	-0.06%
2021/08/31	65	36.38	15	36.30	36.05	50	57,241	0.09%
2021/08/30	52	36.46	83.1	36.86	37.65	-31.1	58,326	-0.05%
2021/08/27	39	35.38	47.2	35.74	35.80	-8.2	59,544	-0.01%
2021/08/26	7	35.00	30.8	35.15	35.05	-23.8	60,998	-0.04%
2021/08/25	3	34.47	7	34.53	34.95	-4	62,475	-0.01%
2021/08/24	32.1	34.65	9	34.25	34.70	23.1	63,137	0.04%
2021/08/23	22	34.01	18.1	34.02	34.55	3.9	64,805	0.01%
2021/08/20	27.1	32.24	24.2	32.49	32.35	2.9	65,756	0.00%
2021/08/19	51.1	31.88	49	31.99	31.55	2.1	66,043	0.00%
2021/08/18	21	33.35	4.2	32.38	34.40	16.8	65,847	0.03%
2021/08/17	14	33.41	3.3	32.85	32.45	10.7	66,268	0.02%
2021/08/16	27	34.42	31.5	34.92	34.95	-4.5	66,948	-0.01%
2021/08/13	19.8	35.17	15	35.20	34.45	4.8	67,784	0.01%
2021/08/12	7	37.12	8	36.88	37.25	-1	68,500	0.00%
2021/08/11	42	37.32	17.1	37.20	37.20	24.9	70,010	0.04%
2021/08/10	61	38.71	37	39.17	37.70	24	70,882	0.03%
2021/08/09	9	38.69	12	39.26	39.15	-3	71,589	0.00%
2021/08/06	7	38.80	31	39.07	38.55	-24	72,737	-0.03%
2021/08/05	10	38.17	3.1	38.28	38.15	6.9	74,155	0.01%
2021/08/04	18	39.19	7.2	39.05	39.30	10.8	75,459	0.01%
2021/08/03	2	38.65	16	38.83	39.15	-14	79,185	-0.02%
2021/08/02	1	37.95	10	39.19	39.30	-9	80,611	-0.01%
2021/07/30	48	38.71	7	38.45	38.10	41	82,086	0.05%
2021/07/29	41.2	38.20	52.2	38.35	39.50	-11	83,693	-0.01%
2021/07/28	35	37.05	57	37.50	37.20	-22	84,373	-0.03%
2021/07/27	32	39.04	32	38.97	38.30	0	84,998	0.00%
2021/07/26	63	40.63	14	40.56	40.50	49	85,907	0.06%
2021/07/23	51	41.57	84.2	42.02	42.15	-33.2	87,229	-0.04%
2021/07/22	48	42.47	73	41.97	41.20	-25	87,746	-0.03%
2021/07/21	25.4	44.53	55.1	44.96	44.00	-29.7	87,965	-0.03%
2021/07/20	63.3	43.90	64.1	43.77	43.35	-0.8	87,506	0.00%
2021/07/19	168.1	46.48	147	46.53	45.80	21.1	87,340	0.02%	大買/大賣/
2021/07/16	76.8	45.50	56.2	45.73	46.00	20.6	88,075	0.02%
2021/07/15	89.2	42.65	39	42.71	43.20	50.2	87,269	0.06%
2021/07/14	93	43.22	147.7	43.47	43.40	-54.7	86,777	-0.06%	大賣/
2021/07/13	146	41.62	61.2	41.56	40.90	84.8	85,764	0.10%	大買/
2021/07/12	16	40.99	54.3	40.91	40.45	-38.3	85,557	-0.04%
2021/07/09	112	40.19	54	40.20	39.20	58	84,845	0.07%	大買/
2021/07/08	283.3	42.40	312.3	42.22	43.10	-29	83,403	-0.03%	大買/大賣/
2021/07/07	191	40.14	181.5	40.27	40.30	9.5	81,113	0.01%	大買/大賣/
2021/07/06	33.5	38.71	103.6	39.21	40.25	-70.1	78,677	-0.09%	大賣/
2021/07/05	85	36.71	137	36.86	36.60	-52	76,522	-0.07%	大賣/
2021/07/02	102	37.52	146	37.87	37.35	-44	75,877	-0.06%	大買/大賣/
2021/07/01	268.2	39.10	200.2	38.96	37.70	68	74,873	0.09%	大買/大賣/
2021/06/30	13	35.87	51	36.80	37.40	-38	72,054	-0.05%
2021/06/29	33	34.35	17	34.21	34.00	16	70,931	0.02%
2021/06/28	33	34.21	37.4	34.43	35.20	-4.4	70,449	-0.01%
2021/06/25	17	33.68	26.4	33.90	34.55	-9.4	69,656	-0.01%
2021/06/24	20	33.59	27	33.89	33.10	-7	68,905	-0.01%
2021/06/23	21	32.71	23.2	32.90	33.05	-2.1	67,978	0.00%
2021/06/22	51	32.56	38	32.51	32.20	13	67,294	0.02%
2021/06/21	11.1	30.87	16	30.84	30.80	-4.9	66,446	-0.01%
2021/06/18	27	33.02	16	32.92	32.50	11	65,645	0.02%
2021/06/17	6	33.30	5	33.02	33.35	1	65,077	0.00%
2021/06/16	9	33.77	2.1	33.41	33.15	6.9	64,723	0.01%
2021/06/15	12	33.75	25.1	33.80	34.20	-13.1	64,394	-0.02%
2021/06/11	12.3	33.93	13	34.22	33.50	-0.7	64,026	0.00%
2021/06/10	90.2	34.12	65.1	33.67	34.25	25.1	63,629	0.04%
2021/06/09	31	34.78	21	34.50	34.45	10	62,836	0.02%
2021/06/08	36	35.68	34.1	35.44	35.30	1.9	62,526	0.00%
2021/06/07	84.1	36.40	91	35.66	35.50	-6.9	62,135	-0.01%
2021/06/04	54	36.90	68.5	37.01	36.75	-14.5	60,710	-0.02%
2021/06/03	73.1	36.85	23.2	36.98	36.40	49.9	59,195	0.08%
2021/06/02	69	35.29	77.1	35.42	35.30	-8.1	57,617	-0.01%
2021/06/01	17	33.58	20.1	33.78	33.75	-3.1	56,057	-0.01%
2021/05/31	110	34.06	125	34.09	32.90	-15	55,610	-0.03%	大買/大賣/
2021/05/28	19	30.74	127.1	31.65	32.45	-108.1	54,011	-0.20%	大賣/鉅額交易
2021/05/27	26	29.95	4	30.13	29.50	22	53,045	0.04%
2021/05/26	15.5	29.95	14.3	30.22	30.40	1.2	52,601	0.00%
2021/05/25	62	30.05	56	30.28	30.45	6	52,218	0.01%
2021/05/24	90	30.01	43	30.33	29.55	47	51,465	0.09%
2021/05/21	30	28.66	24.1	29.16	29.65	5.9	50,876	0.01%
2021/05/20	26	27.89	12.2	28.20	27.80	13.8	49,833	0.03%
2021/05/19	107	29.74	62	29.73	29.50	45	48,816	0.09%	大買/
2021/05/18	17	28.03	30	27.85	28.40	-13	47,309	-0.03%
2021/05/17	63	26.03	57	26.88	25.85	6.1	46,170	0.01%
2021/05/14	52.3	30.37	29.2	31.18	28.70	23.1	45,017	0.05%
2021/05/13	119.5	32.28	91.3	32.51	31.85	28.3	43,600	0.06%	大買/
2021/05/12	96	37.80	89.5	37.54	35.35	6.5	41,823	0.02%
2021/05/11	217.1	38.89	203	38.86	39.25	14.1	40,308	0.03%	大買/大賣/
2021/05/10	8	35.74	75.1	36.58	36.95	-67.1	36,557	-0.18%
2021/05/07	66	33.62	37	33.09	33.60	29	34,999	0.08%
2021/05/06	94	33.53	144.1	34.43	34.75	-50.1	33,381	-0.15%	大賣/
2021/05/05	79.1	31.66	97	31.24	31.60	-17.9	31,406	-0.06%
2021/05/04	53	33.08	38.1	31.80	31.05	14.9	30,336	0.05%
2021/05/03	77.1	35.22	118.1	35.51	34.45	-41	29,190	-0.14%	大賣/
2021/04/29	118	33.83	615	34.04	33.85	-497	27,591	-1.80%	大買/大賣/鉅額交易
2021/04/28	503	32.84	78.1	32.33	32.85	424.9	25,761	1.65%	大買/鉅額交易
2021/04/27	57	29.85	43.7	29.38	29.90	13.3	24,932	0.05%
2021/04/26	23	28.98	52.1	28.74	28.80	-29	23,814	-0.12%
2021/04/23	47.1	27.58	16	27.77	28.00	31.1	23,299	0.13%
2021/04/22	102.3	29.58	31.1	29.56	28.10	71.2	22,716	0.31%	大買/
2021/04/21	47	26.61	27.1	27.15	28.35	19.9	20,821	0.10%
2021/04/20	5	25.37	10	25.32	25.80	-5	20,179	-0.02%
2021/04/19	52	25.97	30	26.28	26.30	22	19,834	0.11%
2021/04/16	8	24.42	48	24.35	24.85	-40	18,680	-0.21%
2021/04/15	26.2	23.11	8	23.18	23.15	18.2	17,919	0.10%
2021/04/14	9	22.85	3.1	22.82	23.10	5.9	17,842	0.03%
2021/04/13	32	23.15	9	22.84	22.35	23	17,969	0.13%
2021/04/12	4	22.35	15	22.47	22.30	-11	18,304	-0.06%
2021/04/09	21	21.89	0.1	21.70	21.60	20.9	19,133	0.11%
2021/04/08	7	21.38	53	22.05	21.90	-46	19,641	-0.23%
2021/04/07	34.1	22.25	28.1	21.84	21.80	6	19,431	0.03%
2021/04/06	23	21.57	34.2	22.01	22.40	-11.2	18,723	-0.06%
2021/04/01	17	20.40	18	20.39	20.40	-1	17,819	-0.01%
2021/03/31	20	20.10	30.1	20.00	19.90	-10.1	17,789	-0.06%
2021/03/30	32	19.93	79.1	19.94	19.80	-47.1	17,743	-0.27%
2021/03/29	1	19.70	11	19.70	19.65	-10	17,588	-0.06%
2021/03/25	2	19.20	1	19.40	19.15	1	18,091	0.01%
2021/03/24	4	19.05	0	0.00	19.05	4	18,403	0.02%
2021/03/23	5.1	19.20	0	0.00	19.15	5.1	19,070	0.03%
2021/03/19	13.1	19.35	0	0.00	19.15	13.1	20,370	0.06%
2021/03/18	0	0.00	0.1	19.22	19.60	-0.1	20,565	0.00%
2021/03/17	3	19.25	2.1	19.26	19.20	0.9	20,635	0.00%
2021/03/16	24.1	19.58	0	0.00	19.30	24.1	20,825	0.12%
2021/03/15	28	20.09	10.2	20.15	19.85	17.8	20,802	0.09%
2021/03/12	10	20.08	10	20.08	20.45	0	20,736	0.00%
2021/03/11	10	20.00	0	0.00	19.85	10	21,177	0.05%
2021/03/10	15	19.90	2	19.85	19.80	13	21,575	0.06%
2021/03/08	10	19.90	49	20.05	19.80	-39	21,526	-0.18%
2021/03/05	16	19.73	11	20.22	19.55	5	21,721	0.02%
2021/03/04	3	20.05	3	20.43	20.00	0	22,034	0.00%
2021/03/03	100	20.40	129	20.23	20.30	-29	22,040	-0.13%	大賣/
2021/03/02	52	19.73	25	20.72	19.20	27	21,870	0.12%
2021/02/26	0	0.00	1	20.00	20.00	-1	21,713	0.00%
2021/02/25	30	19.70	11.2	20.06	19.75	18.8	21,632	0.09%
2021/02/24	19	19.66	0	19.50	19.55	19	21,778	0.09%
2021/02/23	21	19.60	51	19.47	19.45	-30	21,815	-0.14%
2021/02/22	0	0.00	27	18.79	18.75	-27	21,543	-0.13%
2021/02/19	25	18.26	28	18.55	18.35	-3	21,611	-0.01%
2021/02/18	1	18.30	18	18.32	18.20	-17	21,752	-0.08%
2021/02/17	0	0.00	5	17.62	17.80	-5	21,638	-0.02%
2021/02/05	13	16.95	2.4	17.12	16.95	10.6	21,555	0.05%
2021/02/04	7	16.95	14.1	16.94	16.95	-7.1	21,628	-0.03%
2021/02/03	5	16.75	4.1	16.90	16.90	1	21,813	0.00%
2021/02/02	6	16.26	2	16.73	16.75	4	22,135	0.02%
2021/02/01	2	16.13	1.2	16.41	16.20	0.8	22,245	0.00%
2021/01/29	4	16.01	10.1	16.15	15.95	-6.1	22,281	-0.03%
2021/01/28	12	16.18	24.1	16.21	16.20	-12.1	22,604	-0.05%
2021/01/27	18	16.75	0	0.00	16.75	18	22,495	0.08%
2021/01/26	3	17.02	2	17.50	17.00	1	22,473	0.00%
2021/01/25	2	17.80	13	17.22	17.80	-11	22,321	-0.05%
2021/01/22	2	17.00	4	17.16	17.30	-2	22,079	-0.01%
2021/01/21	10	16.81	3.1	16.46	16.80	6.9	21,889	0.03%
2021/01/20	10.1	16.87	1	16.65	16.70	9.1	21,739	0.04%
2021/01/19	6	17.62	4.3	18.00	17.60	1.7	21,508	0.01%
2021/01/18	0.1	17.20	0.1	17.45	17.25	0.1	21,354	0.00%
2021/01/15	36	17.73	5	17.35	17.65	31	21,092	0.15%
2021/01/14	1.1	17.96	0	0.00	18.10	1.1	20,839	0.01%
2021/01/13	18	18.38	9.3	18.19	18.55	8.7	20,723	0.04%
2021/01/12	12.1	17.58	1	17.45	17.45	11.1	20,302	0.05%
2021/01/11	4	18.20	0.1	18.40	18.30	3.9	19,988	0.02%
2021/01/08	27.1	18.13	6.3	18.10	18.30	20.8	19,855	0.10%
2021/01/07	5	18.96	10	19.20	18.85	-5	19,546	-0.03%
2021/01/06	10.1	19.78	1.1	20.53	19.45	9	19,415	0.05%
2021/01/05	7	20.77	4.1	20.52	20.60	2.9	18,858	0.02%
2021/01/04	26	20.66	55.2	20.89	21.45	-29.2	18,153	-0.16%
2020/12/31	33	19.39	41.1	19.33	19.50	-8.1	16,888	-0.05%
2020/12/30	1	18.55	2	18.70	18.55	-1	16,215	-0.01%
2020/12/29	3	18.65	0	0.00	18.40	3	16,150	0.02%
2020/12/28	8	18.66	18	18.60	18.65	-10	15,974	-0.06%
2020/12/25	12	18.07	18	18.06	18.10	-6	15,916	-0.04%
2020/12/24	3	18.17	0	0.00	18.10	3	15,701	0.02%
2020/12/23	6.1	18.37	6.1	18.29	18.30	0.1	15,699	0.00%
2020/12/22	12.3	18.72	2	19.15	18.45	10.3	15,730	0.07%
2020/12/21	4	18.99	50.7	19.27	19.00	-46.7	15,633	-0.30%
2020/12/18	17	19.01	8	19.07	18.80	9	15,354	0.06%
2020/12/17	76	18.94	12	19.07	19.20	64	15,254	0.42%
2020/12/16	58	19.00	47.3	18.82	18.85	10.7	14,647	0.07%
2020/12/15	6	17.91	7.1	18.44	17.65	-1.1	13,861	-0.01%
2020/12/14	1	17.90	10	17.80	17.90	-9	13,673	-0.07%
2020/12/11	9	17.10	2.2	17.00	17.10	6.8	13,454	0.05%
2020/12/10	4	17.46	1	18.10	17.45	3	13,349	0.02%
2020/12/09	3	17.47	0	0.00	17.70	3	13,274	0.02%
2020/12/08	2	17.85	1.1	17.99	17.80	0.9	13,711	0.01%
2020/12/07	31	18.64	24.1	18.66	17.90	7	14,576	0.05%
2020/12/04	8	18.13	18.2	18.11	18.40	-10.2	14,060	-0.07%
2020/12/03	4	17.34	2.1	17.52	17.25	1.9	13,758	0.01%
2020/12/02	6	17.62	4.1	17.66	17.45	1.9	14,226	0.01%
2020/12/01	6	17.49	0	17.50	17.30	6	15,026	0.04%
2020/11/30	16	18.22	13	18.27	17.95	3	15,421	0.02%
2020/11/27	2	17.00	7	16.97	17.10	-5	14,937	-0.03%
2020/11/26	4	16.29	7	16.37	16.55	-3	14,561	-0.02%
2020/11/25	5	15.86	13	15.98	15.95	-8	14,366	-0.06%
2020/11/24	1	15.25	0	15.45	15.40	1	14,158	0.01%
2020/11/23	1	15.80	1.1	15.85	15.80	-0.1	14,101	0.00%
2020/11/20	2.7	15.84	0	0.00	15.95	2.7	13,860	0.02%
2020/11/19	3	15.60	2.1	15.70	15.30	0.9	13,751	0.01%
2020/11/18	2	15.15	3	15.23	15.25	-1	13,508	-0.01%
2020/11/17	2	14.45	13.2	14.74	15.20	-11.2	13,350	-0.08%
2020/11/16	0	0.00	1.1	14.53	14.35	-1.1	13,322	-0.01%
2020/11/13	0	0.00	0	14.00	14.00	0	13,989	0.00%
2020/11/12	1	14.05	0.2	14.23	14.05	0.8	14,458	0.01%
2020/11/11	5	14.58	31	14.50	14.60	-26	14,343	-0.18%
2020/11/10	16	14.10	24	14.30	14.10	-8	14,122	-0.06%
2020/11/09	2	13.83	1	13.85	13.80	1	13,705	0.01%
2020/11/06	13	13.50	35	13.56	13.55	-22	13,784	-0.16%
2020/11/05	11	13.29	16	13.24	13.15	-5	14,373	-0.03%
2020/11/04	0	13.15	1.2	12.99	12.90	-1.2	13,909	-0.01%
2020/11/03	1	12.95	4	12.96	12.95	-3	13,849	-0.02%
2020/10/30	1.1	12.31	1	12.55	12.55	0.1	13,791	0.00%
2020/10/29	4.2	12.34	0	0.00	12.50	4.2	13,725	0.03%
2020/10/28	0	0.00	0.5	12.90	12.65	-0.5	13,696	0.00%
2020/10/27	0.2	13.05	0.1	13.05	12.90	0.1	13,635	0.00%
2020/10/26	0	0.00	4	13.03	13.00	-4	13,625	-0.03%
2020/10/23	11	12.81	4	12.88	12.75	7	13,538	0.05%
2020/10/21	5	12.73	0	0.00	13.00	5	13,566	0.04%
2020/10/20	0	12.70	0	0.00	12.80	0	13,480	0.00%
2020/10/19	1	12.75	0	0.00	12.75	1	13,445	0.01%
2020/10/16	3	12.90	1	12.70	12.80	2	13,626	0.01%
2020/10/15	1.1	13.13	1	13.00	12.95	0.1	13,638	0.00%
2020/10/14	10	13.30	2	13.08	13.15	8	13,563	0.06%
2020/10/13	1	12.70	4.1	12.85	12.70	-3.1	13,351	-0.02%
2020/10/12	8	13.06	4.6	12.97	13.00	3.5	13,575	0.03%
2020/10/07	0.1	12.60	10.9	12.46	12.45	-10.8	13,165	-0.08%
2020/10/06	6	12.45	2	12.45	12.40	4	13,133	0.03%
2020/10/05	1	12.20	0	0.00	12.30	1	13,053	0.01%
2020/09/29	1.1	12.34	1	12.00	12.10	0.1	13,097	0.00%
2020/09/28	1.4	12.37	1	12.35	12.30	0.4	13,057	0.00%
2020/09/25	2	12.05	3	11.97	11.70	-1	12,950	-0.01%
2020/09/24	6.3	11.85	10	12.25	11.95	-3.7	12,775	-0.03%
2020/09/23	11.1	12.91	0	12.75	12.75	11.1	12,534	0.09%
2020/09/22	27.1	12.93	18	13.15	13.00	9.1	12,447	0.07%
2020/09/21	1	13.10	0	0.00	12.95	1	12,159	0.01%
2020/09/18	1	13.44	1	13.40	13.30	0	12,205	0.00%
2020/09/17	1	13.30	40	13.36	13.40	-39	12,090	-0.32%
2020/09/16	6.1	12.96	0	0.00	12.90	6.1	12,016	0.05%
2020/09/15	0	0.00	11	13.10	13.10	-11	11,942	-0.09%
2020/09/14	12	13.13	63	13.00	13.05	-51	11,917	-0.43%
2020/09/11	58.1	13.19	8	13.02	13.00	50.1	11,714	0.43%
2020/09/10	28	12.94	18.2	13.33	13.55	9.8	11,146	0.09%
2020/09/09	5.3	12.37	1	12.05	12.35	4.3	10,095	0.04%
2020/09/08	6.7	12.53	4	12.59	12.45	2.7	10,085	0.03%
2020/09/07	61	12.99	6	12.94	12.90	55	9,906	0.56%
2020/09/04	11.1	12.82	18	12.85	13.00	-6.9	9,420	-0.07%
2020/09/03	15	12.22	13.1	12.21	12.35	2	8,686	0.02%
2020/09/02	0.1	11.55	21	11.25	11.25	-20.9	7,878	-0.27%
2020/09/01	1.1	11.35	0	0.00	11.45	1.1	7,892	0.01%
2020/08/31	3	11.52	12	11.55	11.50	-9	7,953	-0.11%
2020/08/28	1.1	11.40	2.4	11.21	11.40	-1.3	8,074	-0.02%
2020/08/27	7.1	11.19	2	11.25	11.20	5.1	8,025	0.06%
2020/08/26	1.6	11.15	0	0.00	11.15	1.6	7,870	0.02%
2020/08/25	3.1	11.09	2	11.33	11.05	1.1	7,801	0.01%
2020/08/24	0.5	11.20	0	0.00	11.00	0.5	7,610	0.01%
2020/08/21	2.2	10.98	7	11.00	10.90	-4.9	7,552	-0.06%
2020/08/20	22.3	11.13	6	10.91	10.80	16.3	7,453	0.22%
2020/08/19	33.1	11.68	60	12.08	11.65	-26.9	7,098	-0.38%
2020/08/18	1	10.85	45.1	11.35	11.55	-44.1	6,292	-0.70%
2020/08/17	2.3	10.64	0	0.00	10.50	2.3	5,743	0.04%
2020/08/14	0	0.00	300	10.42	10.55	-300	5,691	-5.27%	大賣/鉅額交易
2020/08/13	4.3	10.35	4	10.40	10.30	0.3	5,665	0.01%
2020/08/12	20.4	10.48	257	10.60	10.45	-236.6	5,612	-4.22%	大賣/鉅額交易
2020/08/11	577	11.12	33.2	10.87	11.15	543.8	5,261	10.34%	大買/鉅額交易
2020/08/10	0.5	10.20	0	0.00	10.15	0.5	4,411	0.01%
2020/08/07	0.1	10.20	0	0.00	10.05	0.1	4,396	0.00%
2020/08/06	0	0.00	1	10.25	10.10	-1	4,390	-0.02%
2020/08/05	0.1	10.15	0	0.00	10.20	0.1	4,362	0.00%
2020/08/04	25.1	9.99	0	0.00	9.97	25.1	4,315	0.58%
2020/08/03	0	0.00	4	9.94	9.93	-4	4,318	-0.09%
2020/07/31	0.7	10.05	0	0.00	10.10	0.7	4,321	0.02%
2020/07/30	3.1	10.00	6	10.20	10.00	-2.9	4,321	-0.07%
2020/07/29	1.2	9.85	0	0.00	9.81	1.2	4,246	0.03%
2020/07/28	3.1	9.81	6	9.85	9.75	-2.9	4,242	-0.07%
2020/07/27	5	9.94	4	10.10	9.90	1	4,214	0.02%
2020/07/24	2	10.18	2	10.20	10.15	0	4,202	0.00%
2020/07/23	6.1	10.50	0.2	10.45	10.40	5.9	4,152	0.14%
2020/07/22	4.1	10.63	12	10.50	10.70	-7.9	4,109	-0.19%
2020/07/21	5.2	10.40	24	10.30	10.35	-18.8	3,887	-0.48%
2020/07/20	0.1	10.10	10	10.00	10.05	-9.9	3,799	-0.26%
2020/07/17	0.1	10.10	0	0.00	10.10	0.1	3,781	0.00%
2020/07/16	8	10.40	13	10.39	10.40	-5	3,745	-0.13%
2020/07/15	0.2	9.92	1	9.94	9.88	-0.8	3,427	-0.02%
2020/07/14	0.4	9.88	0	0.00	9.85	0.4	3,438	0.01%
2020/07/13	0.6	10.00	0	0.00	9.98	0.6	3,446	0.02%
2020/07/10	7.7	9.85	0	0.00	9.81	7.7	3,458	0.22%
2020/07/09	12.3	10.07	0	0.00	10.00	12.3	3,431	0.36%
2020/07/08	10.2	10.10	10	10.10	10.10	0.2	3,397	0.01%
2020/07/07	0.3	9.99	0.1	9.99	10.00	0.2	3,224	0.01%
2020/07/06	0.3	9.98	0	0.00	10.00	0.3	3,224	0.01%
2020/07/03	0.2	9.97	0	0.00	9.92	0.2	3,233	0.01%
2020/07/02	10.3	9.93	2	9.93	9.93	8.3	3,243	0.25%
2020/07/01	10.2	9.98	0	0.00	9.91	10.2	3,248	0.31%
2020/06/29	0.1	10.00	0	0.00	9.94	0.1	3,234	0.00%
2020/06/24	0.2	10.05	1	10.00	10.05	-0.8	3,051	-0.03%
2020/06/22	0.2	10.05	0	0.00	10.05	0.2	2,746	0.01%
2020/06/19	21.4	9.99	0	0.00	9.94	21.4	2,746	0.78%
2020/06/18	8.2	10.09	0	0.00	10.00	8.2	2,672	0.31%
2020/06/17	5.2	10.13	0	0.00	10.10	5.2	2,645	0.20%
2020/06/16	1.2	10.08	0.2	10.20	10.15	1.1	2,614	0.04%
2020/06/15	9.3	10.26	10	10.20	10.20	-0.7	2,635	-0.03%
2020/06/12	5.1	9.46	0	0.00	9.84	5.1	2,487	0.21%
2020/06/11	6.1	10.10	2	10.65	10.05	4.1	2,469	0.17%
2020/06/10	2.1	10.80	12	10.82	10.85	-10	2,356	-0.42%
2020/06/09	0.3	10.10	0	0.00	10.10	0.3	2,139	0.01%
2020/06/08	6	10.08	10	10.10	10.00	-4	2,160	-0.19%
2020/06/05	3.1	10.16	15	10.10	10.30	-11.9	2,089	-0.57%
2020/06/04	10	10.35	43.3	10.15	10.35	-33.3	1,993	-1.67%
2020/06/03	16.2	9.31	2	9.00	9.42	14.2	1,762	0.81%
2020/06/02	0.2	8.94	0	0.00	8.93	0.2	1,717	0.01%
2020/06/01	1.5	8.92	5	8.93	8.93	-3.5	1,717	-0.20%
2020/05/29	0.5	8.80	0	0.00	8.80	0.5	1,714	0.03%
2020/05/28	0.1	8.88	0	0.00	8.80	0.1	1,712	0.01%
2020/05/27	0.1	8.90	0	0.00	8.92	0.1	1,715	0.01%
2020/05/26	1.4	8.81	0	0.00	8.80	1.4	1,725	0.08%
2020/05/25	0.2	8.72	0	0.00	8.69	0.2	1,717	0.01%
2020/05/22	0	0.00	5	8.63	8.65	-5	1,717	-0.29%
2020/05/21	0.3	8.91	0	0.00	8.91	0.3	1,698	0.02%
2020/05/18	0.3	8.68	0	0.00	8.66	0.3	1,683	0.01%
2020/05/15	5.3	8.57	0	0.00	8.56	5.3	1,680	0.32%
2020/05/13	0.4	8.77	0	0.00	8.77	0.4	1,655	0.02%
2020/05/12	0.2	8.81	0	0.00	8.82	0.2	1,659	0.01%
2020/05/06	0.2	8.69	0	0.00	8.63	0.2	1,615	0.01%
2020/05/05	0.1	8.75	0	0.00	8.72	0.1	1,608	0.00%
2020/05/04	5	8.66	0	0.00	8.61	5	1,619	0.31%
2020/04/30	6	8.94	0	0.00	8.96	6	1,596	0.38%
2020/04/29	0.3	8.88	0	0.00	8.86	0.3	1,589	0.02%
2020/04/28	0.2	8.67	0	0.00	8.67	0.2	1,569	0.01%
2020/04/27	0.5	8.60	0	0.00	8.57	0.5	1,619	0.03%
2020/04/20	0.3	8.58	0	0.00	8.61	0.3	1,568	0.02%
2020/04/17	0.5	8.61	0	0.00	8.59	0.5	1,569	0.03%
2020/04/16	0.1	8.66	0	0.00	8.54	0.1	1,538	0.01%
2020/04/14	0	0.00	1	8.40	8.55	-1	1,509	-0.07%
2020/04/13	0.1	8.48	1.1	8.49	8.41	-1.1	1,507	-0.07%
2020/04/10	2.1	8.44	0	0.00	8.47	2.1	1,509	0.14%
2020/04/09	0.1	8.38	0	0.00	8.33	0.1	1,507	0.00%
2020/04/08	0.1	8.28	0.4	8.28	8.26	-0.3	1,493	-0.02%
2020/04/07	0.1	7.55	1	7.44	7.55	-0.9	1,461	-0.06%
2020/04/06	0.2	7.32	0	0.00	7.29	0.2	1,450	0.02%
2020/04/01	0.1	7.41	0	0.00	7.34	0.1	1,443	0.01%
2020/03/31	0.4	7.39	0	0.00	7.39	0.4	1,458	0.03%
2020/03/27	0.2	7.40	0	0.00	7.42	0.2	1,467	0.01%
2020/03/26	2	7.36	0	0.00	7.36	2	1,455	0.14%
2020/03/25	3.4	7.27	0	0.00	7.32	3.4	1,496	0.23%
2020/03/20	0.2	7.04	0	0.00	7.00	0.2	1,538	0.01%
2020/03/19	0.2	6.70	0	0.00	6.53	0.2	1,515	0.02%
2020/03/18	0.1	7.30	0	0.00	7.06	0.1	1,450	0.01%
2020/03/17	1	7.50	0	0.00	7.41	1	1,396	0.07%
2020/03/16	1.1	8.09	0	0.00	8.00	1.1	1,350	0.08%
2020/03/13	1.3	8.38	0	0.00	8.37	1.3	1,324	0.10%
2020/03/12	1	8.93	1	8.92	8.95	0	1,243	0.00%
2020/03/11	0.4	9.58	0	0.00	9.50	0.4	1,190	0.03%
2020/03/10	1.1	9.61	0	0.00	9.71	1.1	1,190	0.09%
2020/03/09	2.2	9.78	0	0.00	9.76	2.2	1,156	0.19%
2020/03/06	0.4	10.00	0	0.00	10.00	0.4	1,121	0.03%
2020/03/05	0.4	10.10	0	0.00	10.10	0.4	1,119	0.03%
2020/03/04	1.1	10.05	0	0.00	10.05	1.1	1,126	0.10%
2020/03/03	1	10.15	1	10.10	10.05	0	1,122	0.00%
2020/03/02	0.4	10.05	0	0.00	10.05	0.4	1,122	0.03%
2020/02/27	0.2	10.15	0	0.00	10.15	0.2	1,105	0.02%
2020/02/26	0.1	10.20	0	0.00	10.15	0.1	1,084	0.01%
2020/02/25	0.1	10.30	0	0.00	10.20	0.1	1,078	0.01%
2020/02/24	0.1	10.45	0	0.00	10.30	0.1	1,078	0.01%
2020/02/21	0.2	10.45	0	0.00	10.45	0.2	1,088	0.02%
2020/02/20	0.1	10.30	0	0.00	10.35	0.1	1,134	0.01%
2020/02/19	0.1	10.30	0	0.00	10.30	0.1	1,172	0.01%
2020/02/18	1	10.15	0	0.00	10.15	1	1,177	0.08%
2020/02/17	0.2	10.25	0	0.00	10.15	0.2	1,182	0.02%
2020/02/14	0.1	10.30	0	0.00	10.25	0.1	1,193	0.01%
2020/02/13	0.1	10.45	0	0.00	10.30	0.1	1,213	0.00%
2020/02/12	0.3	10.30	0	0.00	10.30	0.3	1,214	0.02%
2020/02/10	0.8	10.10	0.1	10.10	10.05	0.7	1,217	0.05%
2020/02/06	2.1	10.30	0	0.00	10.30	2.1	1,228	0.17%
2020/02/05	1.2	10.16	0	0.00	10.10	1.2	1,238	0.09%
2020/02/03	0.4	10.25	0	0.00	10.05	0.4	1,228	0.03%
2020/01/30	1.2	10.52	0	0.00	10.35	1.2	1,211	0.10%
2020/01/20	0.4	11.35	0	0.00	11.30	0.4	1,169	0.04%
2020/01/16	0.1	11.35	0	0.00	11.35	0.1	1,188	0.01%
2020/01/15	0.1	11.30	0	0.00	11.30	0.1	1,195	0.01%
2020/01/13	0.2	11.30	0	0.00	11.35	0.2	1,254	0.01%
2020/01/10	0.2	11.35	0	0.00	11.40	0.2	1,328	0.02%
2020/01/09	0.5	11.20	0	0.00	11.25	0.5	1,335	0.03%
2020/01/08	0.2	11.20	0	0.00	11.20	0.2	1,350	0.01%
2020/01/07	0.1	11.35	0	0.00	11.25	0.1	1,349	0.01%
2020/01/03	1	11.35	0	0.00	11.40	1	1,341	0.07%
2020/01/02	10	11.38	0	0.00	11.40	10	1,334	0.75%
2019/12/27	10	11.43	0	0.00	11.50	10	1,296	0.77%
2019/12/26	1	11.40	0	0.00	11.45	1	1,290	0.08%
2019/12/23	5	11.47	0	0.00	11.55	5	1,297	0.39%
2019/12/20	3	11.60	0	0.00	11.40	3	1,295	0.23%
2019/12/10	1	11.40	0	0.00	11.40	1	1,188	0.08%
2019/12/05	1	11.40	0	0.00	11.40	1	1,187	0.08%
2019/12/02	0	0.00	2	11.45	11.55	-2	1,215	-0.16%
2019/11/26	0	0.00	0.1	11.50	11.35	-0.1	1,206	-0.01%
2019/11/18	0	0.00	8	11.55	11.45	-8	1,159	-0.69%
2019/11/11	1	11.60	0	0.00	11.65	1	1,143	0.09%
2019/11/07	0	0.00	1	11.70	11.70	-1	1,128	-0.09%
2019/11/06	2	11.75	0	0.00	11.75	2	1,114	0.18%
2019/11/01	1	11.55	0	0.00	11.65	1	1,117	0.09%
2019/10/31	0	0.00	2	11.65	11.60	-2	1,121	-0.18%
2019/10/23	4	11.80	0	0.00	11.75	4	1,096	0.36%
2019/10/22	0	0.00	9	11.95	11.95	-9	1,108	-0.81%
2019/10/21	1	11.85	0	0.00	11.90	1	1,095	0.09%
2019/10/18	3	11.53	0	0.00	11.65	3	1,069	0.28%
2019/10/16	0	0.00	5	11.60	11.65	-5	1,001	-0.50%
2019/10/07	1	11.55	4	11.55	11.65	-3	1,073	-0.28%
2019/10/02	1	11.60	0	0.00	11.65	1	1,170	0.09%
2019/10/01	3	11.70	0	0.00	11.70	3	1,185	0.25%
2019/09/27	2	11.63	0	0.00	11.65	2	1,188	0.17%
2019/09/25	1	11.90	0.1	11.95	12.00	0.9	1,171	0.07%
2019/09/17	1	11.90	0	0.00	11.85	1	1,146	0.09%
2019/09/11	0	0.00	1	11.85	11.80	-1	1,199	-0.08%
2019/09/10	0	0.00	1	11.85	11.90	-1	1,198	-0.08%
2019/08/16	1	11.60	0	0.00	11.65	1	1,204	0.08%
2019/08/15	5	11.60	0	0.00	11.65	5	1,185	0.42%
2019/08/14	1	11.95	0	0.00	11.85	1	1,220	0.08%
2019/08/07	6	11.83	0	0.00	11.85	6	1,266	0.47%
2019/08/02	5	11.95	0	0.00	12.00	5	1,315	0.38%
2019/07/31	10	12.13	0	0.00	12.10	10	1,324	0.75%
2019/07/26	6	12.20	0	0.00	12.30	6	1,362	0.44%
2019/07/22	10	12.38	0	0.00	12.40	10	1,352	0.74%
2019/07/19	5	12.45	0	0.00	12.35	5	1,357	0.37%
2019/07/11	0	0.00	1	12.55	12.45	-1	1,578	-0.06%
2019/07/08	0	0.00	1	12.10	12.10	-1	2,007	-0.05%
2019/07/05	1	12.25	0	0.00	12.25	1	1,988	0.05%
2019/06/27	0	0.00	9	12.12	12.15	-9	1,986	-0.45%
2019/06/21	0	0.00	10	12.20	11.95	-10	1,977	-0.51%
2019/06/20	0	0.00	1	12.25	12.25	-1	1,944	-0.05%
2019/06/19	0	0.00	1	12.05	12.20	-1	1,945	-0.05%
2019/06/14	2	11.90	0	0.00	11.95	2	1,979	0.10%
2019/06/12	1	11.95	0	0.00	11.90	1	2,004	0.05%
2019/06/03	0	0.00	5	12.15	12.20	-5	2,030	-0.25%
2019/05/30	0	0.00	5	12.20	12.15	-5	2,026	-0.25%
2019/05/23	1	12.10	0	0.00	12.05	1	2,086	0.05%
2019/05/21	1	12.20	0	0.00	12.20	1	2,195	0.05%
2019/05/16	0	0.00	3	12.00	11.95	-3	2,143	-0.14%
2019/05/15	2	11.85	0	0.00	12.10	2	2,131	0.09%
2019/05/13	1	11.70	0	0.00	11.70	1	2,103	0.05%
2019/05/02	0	0.00	1	12.25	12.25	-1	1,957	-0.05%
2019/04/26	0	0.00	2	12.25	12.20	-2	1,937	-0.10%
2019/04/23	4	12.35	0	0.00	12.35	4	1,905	0.21%
2019/04/22	0	0.00	1	12.25	12.30	-1	1,892	-0.05%
2019/04/18	2.7	12.04	0	0.00	12.05	2.7	1,856	0.15%
2019/04/17	2	12.20	0	0.00	12.05	2	1,794	0.11%
2019/04/16	0	0.00	0.2	12.40	12.25	-0.2	1,647	-0.01%
2019/04/15	6	12.24	1	12.20	12.20	5	1,533	0.33%
2019/04/12	11	12.95	0	0.00	12.65	11	1,337	0.82%
2019/04/11	5	13.50	0	0.00	13.50	5	1,117	0.45%
2019/04/01	2	13.60	4	13.60	13.60	-2	1,106	-0.18%
2019/03/29	4	13.70	0	0.00	13.75	4	1,105	0.36%
2019/03/27	1	13.50	0	0.00	13.50	1	1,127	0.09%
2019/03/20	0	0.00	1	13.55	13.60	-1	1,103	-0.09%
2019/03/18	1	13.90	1	13.95	13.90	0	1,063	0.00%
2019/03/14	1	14.00	0	0.00	13.95	1	1,042	0.10%
2019/03/04	2	13.60	0	0.00	13.55	2	1,062	0.19%
2019/02/25	0	0.00	1	13.80	13.90	-1	1,024	-0.10%
2019/02/21	11	13.49	0	0.00	13.55	11	957	1.15%
2018/12/21	1	13.00	0	0.00	12.90	1	1,196	0.08%
2018/12/20	1	13.25	0	0.00	13.15	1	1,178	0.08%
2018/12/12	0	0.00	5	13.65	13.65	-5	1,194	-0.42%
2018/12/06	1	13.65	0	0.00	13.50	1	1,229	0.08%
2018/12/03	0	0.00	1	14.20	14.05	-1	1,257	-0.08%
2018/11/28	5	13.80	5	13.75	13.90	0	1,232	0.00%
2018/11/09	0	0.00	10	13.75	13.95	-10	1,289	-0.78%
2018/11/08	5	13.75	10	13.55	13.80	-5	1,286	-0.39%
2018/11/07	10	13.30	0	0.00	13.35	10	1,281	0.78%
2018/11/01	0	0.00	20	13.33	13.40	-20	1,294	-1.55%
2018/10/11	10	15.00	1	14.45	14.40	9	1,149	0.78%
2018/10/09	10	15.85	0	0.00	15.95	10	1,089	0.92%
2018/10/08	0	0.00	0	15.70	15.75	0	1,089	0.00%
2018/10/05	10	15.70	0	0.00	15.60	10	1,091	0.92%
2018/09/21	0	0.00	5	16.25	16.25	-5	1,229	-0.41%
2018/09/14	0	0.00	8	15.90	15.95	-8	1,307	-0.61%
2018/09/12	0	0.00	15	15.45	15.45	-15	1,345	-1.11%
2018/09/07	0	0.00	20	15.95	15.75	-20	1,407	-1.42%
2018/08/24	20	16.35	0	0.00	16.10	20	1,742	1.15%
2018/08/20	2	16.00	0	0.00	16.15	2	1,950	0.10%
2018/08/16	5	15.95	0	0.00	15.95	5	1,985	0.25%
2018/08/14	1	16.20	0	0.00	16.20	1	2,064	0.05%
2018/08/13	1	16.60	0	0.00	16.45	1	2,074	0.05%
2018/08/10	0	0.00	5	16.95	16.85	-5	2,090	-0.24%
2018/08/09	0	0.00	1	16.95	16.95	-1	2,102	-0.05%
2018/08/06	0	0.00	2	17.00	16.80	-2	2,267	-0.09%
2018/08/02	1	17.00	0	0.00	16.80	1	2,311	0.04%
2018/08/01	0	0.00	1	16.80	16.90	-1	2,294	-0.04%
2018/07/31	1	16.60	0	0.00	16.60	1	2,283	0.04%
2018/07/30	1	16.55	2	16.58	16.55	-1	2,291	-0.04%
2018/07/25	1	16.50	9	16.60	16.55	-8	2,353	-0.34%
2018/07/23	2	16.25	0	0.00	16.15	2	2,400	0.08%
2018/07/16	1	16.45	0	0.00	16.45	1	2,743	0.04%
2018/07/13	1	16.20	0	0.00	16.30	1	2,830	0.04%
2018/07/09	0	0.00	20	15.90	16.00	-20	3,080	-0.65%
2018/07/06	1	16.00	0	0.00	15.75	1	3,180	0.03%
2018/07/03	1	16.60	0	0.00	16.30	1	3,299	0.03%
2018/06/29	10	17.05	0	0.00	17.20	10	3,354	0.30%
2018/06/28	10	16.80	12	17.02	17.10	-2	3,497	-0.06%
2018/06/27	1	16.75	0	0.00	16.75	1	3,556	0.03%
2018/06/26	0	0.00	20	16.85	16.85	-20	3,549	-0.56%
2018/06/22	1	17.00	50	17.05	17.00	-49	3,526	-1.39%
2018/06/21	2	17.20	0	0.00	17.20	2	3,510	0.06%
2018/06/15	1	17.70	0	0.00	17.65	1	3,523	0.03%
2018/06/14	0	0.00	10	17.85	17.80	-10	3,495	-0.29%
2018/06/13	1	17.75	0	0.00	17.75	1	3,492	0.03%
2018/06/12	56	18.03	0	0.00	17.80	56	3,540	1.58%
2018/06/11	1	17.80	0	0.00	17.80	1	3,559	0.03%
2018/06/07	4	17.81	0	0.00	17.75	4	3,561	0.11%
2018/06/06	8	18.00	0	0.00	18.00	8	3,533	0.23%
2018/06/05	11	18.14	0	0.00	18.05	11	3,529	0.31%
2018/06/04	2	18.05	2	18.05	18.10	0	3,571	0.00%
2018/06/01	3	18.00	0	0.00	18.00	3	3,571	0.08%
2018/05/31	3	17.93	10	18.30	18.25	-7	3,581	-0.20%
2018/05/29	7	17.96	11	17.99	17.95	-4	3,538	-0.11%
2018/05/28	1	17.75	1	17.90	17.80	0	3,538	0.00%
2018/05/25	10	18.30	0	0.00	18.10	10	3,530	0.28%
2018/05/24	0	0.00	0	18.25	18.25	0	3,626	0.00%
2018/05/23	21	18.20	0	0.00	18.25	21	3,659	0.57%
2018/05/22	2	18.85	1	19.00	18.55	1	3,645	0.03%
2018/05/21	5	19.10	6	19.10	18.90	-1	3,648	-0.03%
2018/05/16	1	19.00	1	19.10	19.15	0	3,679	0.00%
2018/05/14	1	19.60	1	19.60	19.65	0	3,849	0.00%
2018/05/09	0	0.00	2	19.00	18.95	-2	3,803	-0.05%
2018/05/03	1	19.25	0	0.00	19.15	1	4,131	0.02%
2018/05/02	2	19.60	1	19.65	19.65	1	4,171	0.02%
2018/04/30	1	19.40	3	19.80	19.90	-2	4,185	-0.05%
2018/04/27	1	19.10	5	18.95	19.20	-4	4,185	-0.10%
2018/04/26	5	18.70	20	19.00	18.70	-15	4,253	-0.35%
2018/04/24	4	19.40	30	18.90	18.95	-26	4,450	-0.58%
2018/04/23	10	19.95	0	0.00	20.00	10	4,427	0.23%
2018/04/20	0	0.00	1	20.00	20.25	-1	4,436	-0.02%
2018/04/19	0	0.00	2	19.85	19.85	-2	4,435	-0.05%
2018/04/18	0	0.00	3	19.93	19.80	-3	4,407	-0.07%
2018/04/17	2	19.60	0	0.00	19.50	2	4,417	0.05%
2018/04/16	20	19.50	0	0.00	19.50	20	4,581	0.44%
2018/04/13	14	19.80	1	19.60	19.50	13	4,631	0.28%
2018/04/12	2	19.33	22	19.25	19.70	-20	4,837	-0.41%
2018/04/11	0	0.00	52	18.91	19.40	-52	4,830	-1.08%
2018/04/10	1	18.35	0	0.00	18.40	1	4,814	0.02%
2018/04/09	1	18.35	0	0.00	18.45	1	5,011	0.02%
2018/04/03	20	18.25	3	18.20	18.30	17	5,067	0.34%
2018/04/02	6	18.37	0	0.00	18.40	6	5,266	0.11%
2018/03/31	5	18.80	45	18.72	18.75	-40	5,749	-0.70%
2018/03/30	6	17.57	2	17.40	17.60	4	5,812	0.07%
2018/03/27	0	0.00	3	17.37	17.30	-3	6,348	-0.05%
2018/03/26	1	16.90	2	17.10	17.00	-1	6,469	-0.02%
2018/03/23	16	17.00	15	17.10	17.15	1	6,530	0.02%
2018/03/22	1	17.40	0	0.00	17.35	1	6,561	0.02%
2018/03/16	5	17.55	0	0.00	17.55	5	6,914	0.07%
2018/03/15	0	0.00	1	18.00	18.00	-1	6,959	-0.01%
2018/03/09	1	17.35	1	17.45	17.50	0	7,867	0.00%
2018/03/08	1	17.30	1	17.10	17.30	0	8,177	0.00%
2018/03/07	1	16.85	0	0.00	16.75	1	8,448	0.01%
2018/03/06	2	16.95	0	0.00	17.00	2	8,549	0.02%
2018/02/27	0	0.00	2	18.40	17.95	-2	8,501	-0.02%
2018/02/26	10	18.35	13	18.24	18.20	-3	8,471	-0.04%
2018/02/23	1	17.90	0	0.00	17.80	1	8,387	0.01%
2018/02/21	0	0.00	10	17.99	18.00	-10	8,407	-0.12%
2018/02/12	0	0.00	1	17.10	17.35	-1	8,496	-0.01%
2018/02/08	0	0.00	35	17.45	17.45	-35	8,576	-0.41%
2018/02/07	10	17.30	33	17.63	17.30	-23	8,562	-0.27%
2018/02/06	99	17.32	25	17.08	16.65	74	8,508	0.87%
2018/02/05	26	18.50	10	18.55	18.50	16	8,459	0.19%
2018/02/01	15	19.36	0	0.00	19.35	15	8,405	0.18%
2018/01/30	23	19.43	0	0.00	19.35	23	8,336	0.28%
2018/01/29	28	19.50	1	19.30	19.35	27	8,320	0.32%
2018/01/26	16	20.38	0	0.00	20.05	16	8,167	0.20%
2018/01/25	12	20.84	1	20.90	20.80	11	8,081	0.14%
2018/01/24	0	0.00	1	20.70	20.60	-1	8,025	-0.01%
2018/01/23	1	20.40	0	0.00	20.40	1	7,973	0.01%
2018/01/22	1	20.60	4	20.90	20.75	-3	7,939	-0.04%
2018/01/19	4	20.44	1	20.30	20.30	3	7,847	0.04%
2018/01/18	22	21.20	0	0.00	20.70	22	7,726	0.28%
2018/01/15	0	0.00	11	21.99	21.85	-11	7,414	-0.15%
2018/01/12	0	0.00	11	22.57	22.35	-11	7,320	-0.15%
2018/01/11	12	22.50	0	0.00	22.50	12	7,283	0.16%
2018/01/10	11	22.87	23	23.13	22.85	-12	7,221	-0.17%
2018/01/09	10	22.20	2	22.10	22.30	8	6,996	0.11%
2018/01/08	23	23.05	11	22.81	22.75	12	6,918	0.17%
2018/01/05	10	21.93	1	22.35	22.15	9	6,643	0.14%
2018/01/04	1	21.90	4	22.00	21.85	-3	6,555	-0.05%
2018/01/03	3	22.45	7	22.50	22.00	-4	6,440	-0.06%
2018/01/02	6	22.10	5	22.20	22.15	1	6,224	0.02%