台玻 (1802)-新光-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
17.15
漲跌
▼0.25
漲幅
-1.44%
成交量
1,567張
產業
上市玻璃類股
1176人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/30	3	17.20	0	0.00	17.15	3	2,938	0.10%
2024/04/29	1	17.35	7	17.35	17.40	-6	2,943	-0.20%
2024/04/26	4	16.98	0	0.00	17.00	4	2,907	0.14%
2024/04/25	2	16.90	1	17.05	16.95	1	2,912	0.03%
2024/04/24	0	0.00	10	17.00	17.05	-10	2,914	-0.34%
2024/04/23	2	17.00	0	0.00	17.00	2	3,013	0.07%
2024/04/22	0	0.00	2	17.08	16.95	-2	3,049	-0.07%
2024/04/19	4.1	16.63	0	0.00	16.60	4.1	3,000	0.14%
2024/04/17	0	0.00	2	16.75	16.90	-2	2,918	-0.07%
2024/04/16	8	16.78	30	16.70	16.75	-22	2,976	-0.74%
2024/04/12	4	17.16	11	17.15	17.20	-7	2,905	-0.24%
2024/04/11	2	17.35	10	17.30	17.25	-8	2,903	-0.28%
2024/04/10	0	0.00	1	17.65	17.65	-1	2,903	-0.04%
2024/04/09	3	17.55	4.2	17.58	17.60	-1.2	3,003	-0.04%
2024/04/08	2	17.48	2	17.43	17.40	0	3,043	0.00%
2024/04/03	11.1	17.66	14	17.61	17.20	-2.9	3,017	-0.10%
2024/04/02	2.1	17.20	0	0.00	17.15	2.1	2,910	0.07%
2024/04/01	5	17.38	1	17.40	17.40	4	2,921	0.14%
2024/03/29	3	17.20	2	17.20	17.20	1	2,926	0.03%
2024/03/28	0	0.00	4	17.30	17.15	-4	2,915	-0.14%
2024/03/26	0.1	17.40	27	17.57	17.20	-26.9	2,923	-0.92%
2024/03/25	3.1	17.37	0	0.00	17.45	3.1	2,934	0.11%
2024/03/22	0.1	17.50	5	17.45	17.40	-4.9	2,969	-0.17%
2024/03/21	0.1	17.32	0	0.00	17.50	0.1	3,005	0.00%
2024/03/20	10.5	17.14	12	17.20	17.25	-1.5	3,274	-0.05%
2024/03/19	9.1	17.14	12.1	17.22	17.20	-3	3,292	-0.09%
2024/03/18	2	17.03	1	17.05	17.40	1	3,291	0.03%
2024/03/15	10.3	17.06	0.9	17.15	16.95	9.4	3,262	0.29%
2024/03/14	4	17.36	6	17.30	17.40	-2	3,177	-0.06%
2024/03/13	31.4	17.70	0	0.00	17.55	31.4	3,158	0.99%
2024/03/12	1	17.90	0	0.00	17.90	1	3,104	0.03%
2024/03/11	0	0.00	0.6	17.80	17.85	-0.6	3,101	-0.02%
2024/03/08	4	17.85	3	17.75	17.80	1	3,125	0.03%
2024/03/07	1	18.00	0	0.00	18.00	1	3,160	0.03%
2024/03/06	1.2	18.16	1	18.30	18.15	0.2	3,134	0.01%
2024/03/05	1	17.95	0	0.00	17.90	1	3,117	0.03%
2024/03/01	2	18.05	2	18.05	18.05	0	3,196	0.00%
2024/02/27	12	18.03	0	0.00	18.05	12	3,241	0.37%
2024/02/26	2	18.15	0	0.00	18.20	2	3,275	0.06%
2024/02/23	10	18.25	0	0.00	18.25	10	3,320	0.30%
2024/02/22	1	18.50	0	0.00	18.55	1	3,345	0.03%
2024/02/20	9	18.61	3	18.60	18.65	6	3,396	0.18%
2024/02/19	2	18.60	20	18.69	18.80	-18	3,433	-0.52%
2024/02/16	0	0.00	14	18.31	18.40	-14	3,496	-0.40%
2024/02/15	0	0.00	3	18.00	18.10	-3	3,485	-0.09%
2024/02/05	10	17.85	15	17.80	17.80	-5	3,476	-0.14%
2024/02/02	1.1	18.20	0	0.00	18.05	1.1	3,476	0.03%
2024/01/31	0	0.00	5	18.05	18.00	-5	3,558	-0.14%
2024/01/30	3	18.20	5	18.10	18.15	-2	3,598	-0.06%
2024/01/29	0	0.00	12	18.45	18.45	-12	3,753	-0.32%
2024/01/26	0	0.00	5	18.25	18.35	-5	3,804	-0.13%
2024/01/24	1	18.20	0	0.00	18.25	1	3,860	0.03%
2024/01/22	0	0.00	1	17.90	17.95	-1	3,915	-0.03%
2024/01/19	3	17.80	0	0.00	17.85	3	3,993	0.08%
2024/01/18	6	17.74	0.4	17.95	17.80	5.6	4,026	0.14%
2024/01/17	6.5	17.77	0.1	17.90	17.65	6.4	4,041	0.16%
2024/01/16	9	18.07	0	0.00	18.05	9	4,011	0.23%
2024/01/11	7	18.40	0	0.00	18.35	7	4,115	0.17%
2024/01/10	33	18.44	0	0.00	18.25	33	4,236	0.78%
2024/01/09	3	18.75	0	0.00	18.75	3	4,189	0.07%
2024/01/08	48	19.15	48	19.05	19.00	0	4,229	0.00%
2024/01/05	0.2	19.05	5	19.00	18.95	-4.9	4,267	-0.11%
2024/01/04	2	18.80	5	18.87	18.75	-3	4,373	-0.07%
2024/01/03	28	19.23	19	18.98	18.90	9	4,616	0.19%
2024/01/02	5	19.30	15	19.15	19.20	-10	4,533	-0.22%
2023/12/29	1	19.00	0	0.00	18.95	1	4,516	0.02%
2023/12/28	3	18.90	12	19.10	19.10	-9	4,836	-0.19%
2023/12/27	0	0.00	2	19.00	19.00	-2	5,055	-0.04%
2023/12/26	0	0.00	1	18.95	19.00	-1	5,231	-0.02%
2023/12/25	2	18.70	0	0.00	18.70	2	5,279	0.04%
2023/12/22	3	18.70	9	18.75	18.70	-6	5,404	-0.11%
2023/12/21	9	18.85	0	0.00	18.80	9	5,468	0.16%
2023/12/20	0	0.00	1	19.00	19.00	-1	5,529	-0.02%
2023/12/19	74	18.75	1	18.75	18.75	73	5,561	1.31%
2023/12/18	61	19.06	13	19.15	19.00	48	5,621	0.85%
2023/12/15	0	0.00	6	19.04	19.05	-6	5,813	-0.10%
2023/12/14	0.6	18.79	1	18.80	18.75	-0.4	5,772	-0.01%
2023/12/13	0.3	18.70	5	18.75	18.60	-4.8	5,804	-0.08%
2023/12/12	0.1	18.70	0	0.00	18.65	0.1	6,074	0.00%
2023/12/11	3.2	18.65	10	18.63	18.60	-6.9	6,176	-0.11%
2023/12/08	3.1	18.79	1	18.90	18.75	2.1	6,244	0.03%
2023/12/07	12.2	18.80	10.1	18.80	18.70	2.1	6,314	0.03%
2023/12/06	10.3	19.05	6	19.00	19.00	4.3	6,646	0.06%
2023/12/05	12.1	19.00	0	0.00	18.95	12.1	6,946	0.17%
2023/12/04	4.8	19.21	1.1	19.21	19.15	3.7	7,189	0.05%
2023/12/01	2.1	18.95	0	0.00	18.95	2.1	7,678	0.03%
2023/11/30	3.1	19.00	1	19.10	18.95	2.1	7,950	0.03%
2023/11/29	8.1	18.79	2	18.93	18.90	6.1	9,346	0.07%
2023/11/28	5.1	19.00	2	19.08	19.10	3.1	10,723	0.03%
2023/11/27	0.1	18.85	1	18.95	18.75	-0.9	11,515	-0.01%
2023/11/24	1.2	18.96	4	18.95	18.95	-2.8	12,082	-0.02%
2023/11/22	2.1	19.12	10	19.20	19.15	-7.9	12,209	-0.06%
2023/11/21	1	19.05	1	19.30	19.10	0	12,363	0.00%
2023/11/20	10	19.07	5	19.00	19.00	5	12,460	0.04%
2023/11/17	1	19.30	2	19.30	19.30	-1	12,470	-0.01%
2023/11/16	1	19.34	2	19.30	19.35	-1	12,515	-0.01%
2023/11/15	0.4	19.23	29	19.24	19.35	-28.6	12,584	-0.23%
2023/11/14	1.2	18.86	0	0.00	18.90	1.2	12,577	0.01%
2023/11/13	2.2	18.69	2	18.85	18.85	0.2	12,908	0.00%
2023/11/10	0.2	18.95	2	19.05	18.75	-1.8	13,270	-0.01%
2023/11/09	0.2	19.05	0	0.00	19.00	0.2	13,552	0.00%
2023/11/08	1.5	19.03	5	19.12	19.05	-3.5	13,891	-0.03%
2023/11/07	1.2	18.84	3	18.85	19.00	-1.8	14,240	-0.01%
2023/11/06	5.2	19.11	4.1	19.13	19.00	1.1	14,887	0.01%
2023/11/03	1	18.95	2	18.80	18.85	-1	15,219	-0.01%
2023/11/02	0	0.00	0.2	18.65	18.85	-0.2	15,733	0.00%
2023/11/01	1	18.25	0	0.00	18.35	1	16,247	0.01%
2023/10/30	0	0.00	2	18.45	18.45	-2	17,831	-0.01%
2023/10/27	12.2	18.75	4	18.85	18.65	8.2	19,139	0.04%
2023/10/26	1	18.25	22	18.41	18.25	-21	20,525	-0.10%
2023/10/25	3	18.55	1	18.55	18.60	2	21,343	0.01%
2023/10/24	0	0.00	5	18.15	18.60	-5	21,835	-0.02%
2023/10/23	1	18.10	0	0.00	18.10	1	21,796	0.00%
2023/10/20	1	17.70	5	17.85	18.20	-4	21,811	-0.02%
2023/10/19	0.1	18.20	0	0.00	18.05	0.1	21,798	0.00%
2023/10/18	6.1	18.20	2	18.25	18.15	4.1	21,796	0.02%
2023/10/17	1	18.65	1	18.70	18.65	0	21,696	0.00%
2023/10/16	1	18.90	4	18.95	18.65	-3	21,695	-0.01%
2023/10/13	6.1	18.71	0	0.00	18.75	6.1	21,721	0.03%
2023/10/12	11	18.75	1	18.80	18.90	10	21,701	0.05%
2023/10/11	21	19.05	3	19.25	18.85	18	21,606	0.08%
2023/10/06	0.7	19.15	0	0.00	19.05	0.7	21,398	0.00%
2023/10/05	1.1	19.26	4	19.19	19.15	-2.9	21,414	-0.01%
2023/10/04	40.2	18.98	4	19.15	18.85	36.2	21,425	0.17%
2023/10/03	16	19.55	18.1	19.78	19.35	-2.1	21,214	-0.01%
2023/10/02	22	19.48	17	19.77	19.50	5	21,023	0.02%
2023/09/28	1	19.10	0	0.00	19.10	1	20,999	0.00%
2023/09/27	6	19.08	0	0.00	19.00	6	21,036	0.03%
2023/09/26	8	19.61	2	19.55	19.30	6	21,017	0.03%
2023/09/25	1	19.50	0	0.00	19.45	1	21,001	0.00%
2023/09/22	3	19.43	8	19.48	19.35	-5	21,005	-0.02%
2023/09/21	4	19.46	8	19.52	19.40	-4	21,117	-0.02%
2023/09/20	27	20.09	34	19.85	19.70	-7	21,180	-0.03%
2023/09/19	32	19.92	23	19.97	20.00	9	21,164	0.04%
2023/09/18	1	19.45	2	19.45	19.55	-1	21,941	0.00%
2023/09/15	23	19.43	2	19.45	19.35	21	22,454	0.09%
2023/09/14	7	19.81	15	20.00	20.00	-8	22,853	-0.04%
2023/09/13	31	19.59	44	19.58	19.60	-13	23,796	-0.05%
2023/09/12	7	19.41	83	19.19	19.40	-76	24,876	-0.31%
2023/09/11	75	19.90	100	19.99	19.25	-25	25,065	-0.10%
2023/09/08	82	19.79	19	19.76	19.65	63	24,880	0.25%
2023/09/07	9.1	19.64	30	19.76	19.50	-20.9	24,694	-0.08%
2023/09/06	69.1	20.44	7	20.36	20.10	62.1	24,551	0.25%
2023/09/05	14	21.15	17	21.21	21.10	-3	24,125	-0.01%
2023/09/04	201.2	21.48	154	21.44	21.20	47.1	23,910	0.20%	大買/大賣/
2023/09/01	94.3	20.86	99.2	20.95	21.65	-4.9	22,592	-0.02%
2023/08/31	94.1	20.17	100	20.10	19.70	-5.9	21,260	-0.03%
2023/08/30	22	20.16	37.7	20.13	20.35	-15.7	20,606	-0.08%
2023/08/29	12	18.89	3	19.00	18.75	9	20,097	0.04%
2023/08/28	17	18.69	2	18.75	18.85	15	20,032	0.07%
2023/08/25	4.1	18.08	64	18.63	18.55	-59.9	19,961	-0.30%
2023/08/24	12.1	18.34	2	18.25	18.30	10.1	19,799	0.05%
2023/08/23	5.1	18.51	5	18.70	18.50	0.1	19,704	0.00%
2023/08/22	1	18.70	0	0.00	18.65	1	19,714	0.01%
2023/08/21	54	18.93	5	18.94	18.80	49	19,712	0.25%
2023/08/18	13	19.14	8	19.37	19.15	5	19,649	0.03%
2023/08/17	26.1	19.33	51	19.54	19.35	-24.9	19,589	-0.13%
2023/08/16	64.2	19.28	39	19.52	18.95	25.2	19,280	0.13%
2023/08/15	12.1	20.11	1	20.25	20.05	11.1	18,970	0.06%
2023/08/14	17	20.44	12	20.72	20.20	5	18,723	0.03%
2023/08/11	11	21.21	3	21.37	21.05	8	18,470	0.04%
2023/08/10	47	21.61	46	21.83	21.15	1	18,115	0.01%
2023/08/09	38.1	22.23	32	22.24	22.50	6.1	17,483	0.03%
2023/08/08	32.1	22.49	628.6	22.34	22.00	-596.5	17,035	-3.50%	大賣/鉅額交易
2023/08/07	130	21.78	194.4	21.92	22.05	-64.4	16,532	-0.39%	大買/大賣/
2023/08/04	649	21.48	80.3	21.33	21.80	568.7	16,023	3.55%	大買/鉅額交易
2023/08/02	72	21.22	60.4	21.47	20.80	11.6	15,171	0.08%
2023/08/01	203	22.07	190.1	22.00	21.40	13	14,494	0.09%	大買/大賣/
2023/07/31	77	20.71	124.6	21.20	21.60	-47.5	13,227	-0.36%	大賣/
2023/07/28	35.2	19.60	49.9	19.58	19.80	-14.7	11,790	-0.12%
2023/07/27	18.7	19.00	47.2	19.12	19.30	-28.5	11,040	-0.26%
2023/07/26	0.1	18.05	0	0.00	17.90	0.1	10,669	0.00%
2023/07/25	2	17.50	0	0.00	17.70	2	10,664	0.02%
2023/07/24	23.2	17.51	8	17.50	17.45	15.2	10,671	0.14%
2023/07/21	5.1	17.99	0	0.00	17.90	5.1	10,633	0.05%
2023/07/20	7	18.11	3	18.13	18.10	4	10,707	0.04%
2023/07/19	1.4	17.79	0	0.00	17.70	1.4	10,741	0.01%
2023/07/18	16.1	17.90	0	0.00	17.80	16.1	10,813	0.15%
2023/07/17	0.1	18.10	4	18.05	18.10	-3.9	10,857	-0.04%
2023/07/14	0.3	18.00	15	17.90	17.90	-14.7	11,005	-0.13%
2023/07/13	9	18.03	0	0.00	17.85	9	11,020	0.08%
2023/07/12	14	18.10	0	0.00	17.90	14	11,027	0.13%
2023/07/11	5.1	18.05	10	18.15	18.05	-5	11,009	-0.04%
2023/07/10	16.1	18.21	1	18.15	18.00	15.1	11,023	0.14%
2023/07/07	4.1	18.32	6	18.18	18.25	-1.9	10,952	-0.02%
2023/07/06	17.2	18.51	0	0.00	18.35	17.2	10,909	0.16%
2023/07/05	4	18.93	0	0.00	18.90	4	10,753	0.04%
2023/07/04	10	19.07	95	19.01	19.00	-85	10,667	-0.80%
2023/07/03	5	19.27	10	19.43	19.20	-5	10,603	-0.05%
2023/06/30	9	19.34	1	19.35	19.30	8	10,571	0.08%
2023/06/29	72	19.48	66	19.46	19.55	6	10,513	0.06%
2023/06/28	72	19.58	54	19.72	19.75	18	10,379	0.17%
2023/06/27	31	20.00	27	19.92	19.90	4	10,241	0.04%
2023/06/26	112	20.27	76.1	20.04	20.10	35.9	10,064	0.36%	大買/
2023/06/21	10.1	19.43	8	19.63	19.60	2.1	9,053	0.02%
2023/06/20	48.1	19.46	13	19.43	19.20	35.1	8,509	0.41%
2023/06/19	119	20.50	193.2	20.64	20.10	-74.2	7,850	-0.95%	大買/大賣/
2023/06/16	144	19.77	63.5	19.72	20.10	80.5	6,810	1.18%	大買/
2023/06/15	5	18.34	4.5	18.44	18.40	0.5	5,646	0.01%
2023/06/14	17.6	18.00	3	18.00	17.90	14.6	5,435	0.27%
2023/06/13	1.2	18.06	6.2	18.02	18.05	-5	5,265	-0.09%
2023/06/12	17.1	17.73	2	17.78	17.75	15.1	5,178	0.29%
2023/06/09	6.1	18.19	0	0.00	18.10	6.1	5,051	0.12%
2023/06/08	2	18.43	1	18.75	18.40	1	4,928	0.02%
2023/06/07	1	18.50	2	18.80	18.45	-1	4,942	-0.02%
2023/06/06	7	18.72	4	18.70	18.65	3	4,884	0.06%
2023/06/05	2	18.95	4	18.86	19.05	-2	4,829	-0.04%
2023/06/02	0.1	18.67	0	0.00	18.55	0.1	4,650	0.00%
2023/05/31	4.1	18.50	0	0.00	18.35	4.1	4,578	0.09%
2023/05/30	21	18.60	0	0.00	18.50	21	4,543	0.46%
2023/05/29	0.1	18.50	0	0.00	18.50	0.1	4,533	0.00%
2023/05/26	2	18.30	0	0.00	18.30	2	4,488	0.04%
2023/05/25	1	18.65	0	0.00	18.65	1	4,433	0.02%
2023/05/24	10	18.60	0	0.00	18.65	10	4,402	0.23%
2023/05/23	0	0.00	5	18.80	19.00	-5	4,360	-0.11%
2023/05/22	0.1	19.05	4	19.08	19.05	-4	4,315	-0.09%
2023/05/19	2	19.00	10	19.01	18.95	-8	4,281	-0.19%
2023/05/18	0	0.00	14	18.85	19.05	-14	4,230	-0.33%
2023/05/17	8	18.87	3	18.85	19.00	5	4,182	0.12%
2023/05/16	0	0.00	2	18.55	18.55	-2	4,094	-0.05%
2023/05/15	16	18.26	0	0.00	18.35	16	4,071	0.39%
2023/05/12	17.2	18.60	0	0.00	18.75	17.2	4,039	0.43%
2023/05/11	17.2	18.60	0	0.00	18.50	17.2	3,990	0.43%
2023/05/10	11.1	18.84	0	0.00	18.95	11.1	3,940	0.28%
2023/05/09	16.2	18.73	0	0.00	18.90	16.2	3,900	0.41%
2023/05/08	1	19.25	1	19.05	19.05	0	3,874	0.00%
2023/05/05	4.2	19.22	2	19.55	19.20	2.2	3,852	0.06%
2023/05/04	5	19.57	5	19.65	19.50	0	3,812	0.00%
2023/05/03	7	19.83	11	19.79	19.70	-4	3,820	-0.10%
2023/05/02	25.6	19.45	6	19.41	19.50	19.6	3,840	0.51%
2023/04/27	4	20.26	0	0.00	20.25	4	3,876	0.10%
2023/04/26	4	20.29	2	20.55	20.55	2	3,876	0.05%
2023/04/25	4	20.41	8	20.76	20.45	-4	3,877	-0.10%
2023/04/24	1	20.55	28	20.57	20.50	-27	3,807	-0.71%
2023/04/21	32	20.70	4	20.65	20.50	28	3,758	0.74%
2023/04/20	20.1	20.46	1	20.65	20.30	19.1	3,665	0.52%
2023/04/19	6.1	21.09	7	20.96	21.15	-1	3,577	-0.03%
2023/04/18	1	20.50	32	20.55	20.45	-31	3,493	-0.89%
2023/04/17	25	20.90	30	20.90	20.85	-5	3,499	-0.14%
2023/04/14	14.1	20.71	1	20.75	20.60	13.1	3,460	0.38%
2023/04/13	43	20.48	1	20.70	20.45	42	3,496	1.20%
2023/04/12	2	20.45	5	20.52	20.45	-3	3,495	-0.08%
2023/04/11	3	20.15	0.1	20.25	20.15	2.9	3,642	0.08%
2023/04/07	3	20.25	3	20.25	20.25	0	3,880	0.00%
2023/04/06	8.2	20.21	0	0.00	20.10	8.2	3,989	0.21%
2023/03/31	1.1	20.61	10	20.82	20.55	-9	4,124	-0.22%
2023/03/29	7	20.86	2	20.88	20.95	5	5,420	0.09%
2023/03/28	5	20.47	0	0.00	20.40	5	6,068	0.08%
2023/03/27	0	20.70	9	20.66	20.70	-9	6,993	-0.13%
2023/03/24	4	20.53	0	0.00	20.50	4	7,598	0.05%
2023/03/23	8	20.68	3	20.57	20.60	5	7,711	0.06%
2023/03/22	1.1	20.21	0	0.00	20.20	1.1	7,853	0.01%
2023/03/21	2	20.30	0	0.00	20.20	2	8,074	0.02%
2023/03/17	9	20.23	4	20.23	20.45	5	8,435	0.06%
2023/03/16	6	20.65	0	0.00	20.40	6	8,607	0.07%
2023/03/15	2.1	21.08	0	0.00	21.05	2.1	8,892	0.02%
2023/03/14	3	20.90	0	0.00	20.95	3	9,141	0.03%
2023/03/10	2.2	21.42	11	21.55	21.20	-8.8	9,672	-0.09%
2023/03/09	0.1	22.10	0	0.00	22.05	0.1	9,683	0.00%
2023/03/08	3	22.20	0	0.00	22.20	3	9,749	0.03%
2023/03/07	1	22.55	1	22.30	22.55	0	9,790	0.00%
2023/03/06	0	0.00	1	22.65	22.70	-1	9,834	-0.01%
2023/03/03	2.1	22.50	1	22.45	22.45	1.1	9,960	0.01%
2023/03/02	1	22.25	0	0.00	22.30	1	10,309	0.01%
2023/03/01	3.1	22.84	2.2	22.99	22.70	0.8	10,490	0.01%
2023/02/24	1.2	23.38	0	0.00	23.45	1.2	10,809	0.01%
2023/02/23	1	23.55	0	0.00	23.55	1	10,985	0.01%
2023/02/22	0	0.00	3	23.25	23.25	-3	11,103	-0.03%
2023/02/20	3	23.35	1	23.35	23.40	2	11,426	0.02%
2023/02/16	0	0.00	10	23.40	23.35	-10	11,834	-0.08%
2023/02/15	0	0.00	2	23.25	23.25	-2	12,018	-0.02%
2023/02/14	10	23.15	0	0.00	23.15	10	12,125	0.08%
2023/02/13	0	0.00	1	22.85	22.85	-1	12,287	-0.01%
2023/02/10	2	22.55	0	0.00	22.55	2	12,425	0.02%
2023/02/09	0	0.00	1	23.05	22.90	-1	12,600	-0.01%
2023/02/08	0	0.00	1	23.10	22.95	-1	12,854	-0.01%
2023/02/07	0	23.00	6	23.10	23.05	-6	12,965	-0.05%
2023/02/06	2	23.13	3	23.07	23.00	-1	13,074	-0.01%
2023/02/03	0	0.00	4	23.30	23.35	-4	13,204	-0.03%
2023/02/01	0	0.00	3	23.45	23.35	-3	13,510	-0.02%
2023/01/31	0	23.20	25	23.22	23.35	-25	13,711	-0.18%
2023/01/30	10	22.79	7	22.71	22.75	3	13,662	0.02%
2023/01/17	1	22.45	5	22.54	22.55	-4	13,590	-0.03%
2023/01/16	0	0.00	2	22.25	22.20	-2	13,690	-0.01%
2023/01/13	1	22.65	5	22.65	22.55	-4	13,763	-0.03%
2023/01/12	0	0.00	0	22.48	22.65	0	14,051	0.00%
2023/01/11	7	22.40	0	22.35	22.40	7	14,232	0.05%
2023/01/10	0	0.00	1	22.15	22.30	-1	14,424	-0.01%
2023/01/09	0	0.00	2.1	22.25	22.35	-2.1	14,483	-0.01%
2023/01/06	1	22.20	15	22.14	22.15	-14	14,522	-0.10%
2023/01/05	16	21.51	3	21.45	21.45	13	14,522	0.09%
2023/01/04	3	21.48	10	21.38	21.45	-7	14,564	-0.05%
2023/01/03	3	21.05	3	21.00	21.35	0	14,639	0.00%
2022/12/30	8	21.42	1	21.45	21.25	7	14,656	0.05%
2022/12/29	19.1	21.90	12	22.33	21.50	7.1	14,687	0.05%
2022/12/28	7.1	22.25	21	22.17	22.15	-13.9	14,683	-0.09%
2022/12/27	38.1	21.76	38	21.76	21.75	0.1	14,790	0.00%
2022/12/26	49.1	21.43	56	21.58	21.60	-7	14,892	-0.05%
2022/12/23	5.1	21.21	6	21.11	21.20	-1	14,861	-0.01%
2022/12/22	18	21.36	11	21.37	21.15	7	14,763	0.05%
2022/12/21	43.1	20.92	33	21.00	21.20	10.1	14,297	0.07%
2022/12/20	22.2	21.53	8	21.45	21.30	14.2	13,524	0.11%
2022/12/19	36.1	22.32	76	22.11	21.95	-39.9	12,881	-0.31%
2022/12/16	9.1	24.87	8	24.82	24.35	1.1	11,952	0.01%
2022/12/15	6	25.18	10	25.09	25.05	-4	11,357	-0.04%
2022/12/14	14	24.96	92	25.11	25.10	-78	11,272	-0.69%
2022/12/13	69	24.61	69	24.97	24.55	0	11,092	0.00%
2022/12/12	1	24.20	5	24.49	24.70	-4	10,847	-0.04%
2022/12/09	16	24.53	9	24.77	24.60	7	10,731	0.07%
2022/12/08	34.4	24.10	16	24.20	24.45	18.4	10,503	0.18%
2022/12/07	25.6	24.67	15.1	24.63	24.70	10.5	10,286	0.10%
2022/12/06	29.1	24.02	35	24.08	23.90	-5.9	9,962	-0.06%
2022/12/05	42	24.33	38.1	24.12	23.70	3.9	9,692	0.04%
2022/12/02	8.1	23.88	7	23.72	23.90	1.1	9,215	0.01%
2022/12/01	0	0.00	2	23.60	23.40	-2	9,159	-0.02%
2022/11/30	8	23.33	6	23.55	23.25	2	9,077	0.02%
2022/11/29	2	23.13	3	23.07	23.35	-1	8,974	-0.01%
2022/11/28	5	23.25	7	23.31	23.40	-2	8,888	-0.02%
2022/11/25	15	24.06	25	23.63	23.55	-10	8,842	-0.11%
2022/11/24	25	23.58	47	23.67	23.65	-22	8,705	-0.25%
2022/11/23	8	24.71	7	24.84	24.70	1	8,353	0.01%
2022/11/22	20	24.58	31.1	24.62	24.70	-11.1	8,208	-0.14%
2022/11/21	0.1	24.05	7	23.91	24.10	-7	7,856	-0.09%
2022/11/18	0	0.00	8.6	23.53	23.45	-8.6	7,681	-0.11%
2022/11/17	21	23.20	21.1	23.08	23.10	-0.1	7,551	0.00%
2022/11/16	4	23.40	35	23.59	23.45	-31	7,380	-0.42%
2022/11/15	0	0.00	11	23.58	23.75	-11	7,175	-0.15%
2022/11/14	9	23.31	6	23.32	23.40	3	7,049	0.04%
2022/11/11	3	22.93	17	22.99	23.15	-14	6,764	-0.21%
2022/11/10	0.1	22.40	2	22.38	22.50	-1.9	6,583	-0.03%
2022/11/09	6	22.16	33.1	22.13	22.30	-27.1	6,459	-0.42%
2022/11/08	8.1	21.65	2	21.73	21.50	6.1	6,284	0.10%
2022/11/07	24.1	22.04	38.1	22.06	22.05	-14.1	6,191	-0.23%
2022/11/04	19.1	21.10	20.1	21.27	21.50	-1	6,007	-0.02%
2022/11/03	68	20.60	38	20.65	20.45	30	5,758	0.52%
2022/11/02	25	20.83	19.2	21.03	20.80	5.8	5,641	0.10%
2022/11/01	27.1	20.90	31	20.49	21.00	-3.9	5,505	-0.07%
2022/10/31	35	20.75	52.1	20.64	20.40	-17	5,338	-0.32%
2022/10/28	76.1	20.61	65.2	20.78	20.55	10.9	5,252	0.21%
2022/10/27	36.2	20.24	69.5	19.79	20.40	-33.3	5,038	-0.66%
2022/10/26	49.1	19.44	6	19.46	19.40	43.1	4,816	0.89%
2022/10/25	5	19.33	9.1	19.37	19.45	-4.1	4,745	-0.09%
2022/10/24	5.1	19.33	13.1	19.20	19.25	-8	4,635	-0.17%
2022/10/21	19.1	19.23	3.1	19.18	18.95	16.1	4,517	0.36%
2022/10/20	3	19.20	10.1	19.24	19.50	-7.1	4,402	-0.16%
2022/10/19	79	19.43	64.1	19.74	19.30	14.9	4,063	0.37%
2022/10/18	11.1	19.12	7	19.19	19.25	4.1	3,832	0.11%
2022/10/17	5.1	17.91	5	18.06	18.45	0.1	3,637	0.00%
2022/10/14	1	17.95	4	18.11	18.05	-3	3,561	-0.08%
2022/10/13	8.1	17.70	36	17.83	17.05	-28	3,498	-0.80%
2022/10/12	6	18.17	16	18.47	18.20	-10	3,403	-0.29%
2022/10/11	9	18.58	7	18.70	18.55	2	3,320	0.06%
2022/10/07	3	18.95	4	18.89	18.95	-1	3,236	-0.03%
2022/10/06	14	18.88	4	18.79	18.70	10	3,172	0.32%
2022/10/05	25	18.85	137.1	18.93	18.90	-112.1	3,097	-3.62%	大賣/鉅額交易
2022/10/04	152	18.56	68.1	18.83	18.85	83.9	2,969	2.83%	大買/
2022/10/03	65	17.53	14.4	18.26	18.30	50.6	2,724	1.86%
2022/09/30	1	16.75	2	17.08	17.45	-1	2,535	-0.04%
2022/09/29	2	17.00	0	0.00	17.00	2	2,494	0.08%
2022/09/28	16	16.76	3	16.75	16.55	13	2,438	0.53%
2022/09/27	0	0.00	3.1	16.75	16.95	-3.1	2,397	-0.13%
2022/09/26	1	16.50	1	16.70	16.55	0	2,390	0.00%
2022/09/22	3	16.65	0	0.00	17.20	3	2,512	0.12%
2022/09/21	1	17.00	5	17.03	17.05	-4	2,515	-0.16%
2022/09/16	1.2	16.66	0	0.00	16.60	1.2	2,833	0.04%
2022/09/15	0	0.00	2	16.90	16.85	-2	2,865	-0.07%
2022/09/14	2	16.73	1	16.70	16.75	1	2,923	0.03%
2022/09/07	1.2	16.61	1	16.50	16.50	0.2	3,131	0.01%
2022/09/06	2.1	16.98	0	0.00	17.00	2.1	3,108	0.07%
2022/09/05	1	17.10	0	0.00	17.10	1	3,146	0.03%
2022/09/01	6.1	17.14	1	17.25	17.20	5.1	3,231	0.16%
2022/08/31	0	0.00	1	17.50	17.60	-1	3,219	-0.03%
2022/08/29	2.3	17.33	0	0.00	17.30	2.3	3,217	0.07%
2022/08/26	0	0.00	6	18.08	18.10	-6	3,159	-0.19%
2022/08/25	1	18.00	1	18.00	17.90	0	3,156	0.00%
2022/08/23	0	0.00	0.2	17.80	17.70	-0.2	3,255	-0.01%
2022/08/22	0	0.00	1	17.90	17.90	-1	3,319	-0.03%
2022/08/19	1	18.10	1.2	18.06	18.10	-0.2	3,371	-0.01%
2022/08/18	1	17.95	0	0.00	17.95	1	3,393	0.03%
2022/08/16	1	17.90	0	0.00	17.90	1	3,400	0.03%
2022/08/15	10	18.00	1	18.05	18.10	9	3,412	0.26%
2022/08/12	4	18.05	1	17.95	18.00	3	3,409	0.09%
2022/08/11	1	17.50	3	17.60	17.55	-2	3,374	-0.06%
2022/08/09	0	0.00	2	17.23	17.25	-2	3,426	-0.06%
2022/08/08	0	0.00	1	17.15	17.20	-1	3,446	-0.03%
2022/08/05	0	0.00	3	17.23	17.30	-3	3,485	-0.09%
2022/08/04	2	16.90	0	0.00	16.85	2	3,531	0.06%
2022/08/03	1	17.40	0	0.00	17.20	1	3,552	0.03%
2022/08/02	3	17.65	3	17.50	17.45	0	3,590	0.00%
2022/08/01	1	17.71	12	17.90	17.90	-11	3,634	-0.30%
2022/07/29	0.2	17.80	0	0.00	17.75	0.2	3,638	0.01%
2022/07/28	4	17.68	5	17.63	17.65	-1	3,665	-0.03%
2022/07/27	1	17.40	0	0.00	17.55	1	3,670	0.03%
2022/07/26	0	0.00	0	17.70	17.60	0	3,697	0.00%
2022/07/25	0	0.00	1	17.45	17.65	-1	3,736	-0.03%
2022/07/22	0.1	17.65	1	17.60	17.50	-0.9	3,777	-0.02%
2022/07/21	4	17.61	3	17.67	17.60	1	3,870	0.03%
2022/07/19	0	0.00	12.3	17.52	17.75	-12.3	4,011	-0.31%
2022/07/18	19	17.28	19.2	17.45	17.50	-0.2	4,037	0.00%
2022/07/15	2.1	17.20	2	17.28	17.25	0.1	4,115	0.00%
2022/07/14	0	0.00	2	17.10	17.25	-2	4,165	-0.05%
2022/07/13	1.1	17.11	3	17.13	17.10	-2	4,189	-0.05%
2022/07/12	1	16.60	0	0.00	16.60	1	4,219	0.02%
2022/07/11	2	17.38	0	0.00	17.35	2	4,211	0.05%
2022/07/08	0	0.00	7	17.88	17.90	-7	4,221	-0.17%
2022/07/07	0	0.00	9	17.33	17.65	-9	4,239	-0.21%
2022/07/06	4	17.45	0	0.00	17.20	4	4,347	0.09%
2022/07/04	0.1	17.50	1	17.55	17.60	-1	4,454	-0.02%
2022/07/01	7	17.18	1	17.60	17.05	6	4,541	0.13%
2022/06/30	2	17.80	1	17.70	17.85	1	4,509	0.02%
2022/06/29	3	18.45	0	0.00	18.55	3	4,453	0.07%
2022/06/28	11	18.80	2.1	18.76	18.75	8.9	4,464	0.20%
2022/06/27	3	21.10	21	21.09	21.10	-18	4,418	-0.41%
2022/06/23	0	0.00	1	20.25	20.10	-1	4,442	-0.02%
2022/06/22	0	0.00	1	20.20	20.05	-1	4,458	-0.02%
2022/06/21	1.1	19.92	10	20.16	20.70	-9	4,483	-0.20%
2022/06/20	8.2	19.89	2	19.93	19.70	6.2	4,567	0.14%
2022/06/16	3	21.00	2	21.30	20.70	1	4,611	0.02%
2022/06/15	0	0.00	2	21.28	21.15	-2	4,775	-0.04%
2022/06/14	0	0.00	2	21.25	21.30	-2	4,881	-0.04%
2022/06/13	10	21.13	1	21.05	21.05	9	4,962	0.18%
2022/06/02	0	22.50	0	0.00	22.25	0	6,600	0.00%
2022/06/01	1	22.36	1	22.60	22.35	0	6,725	0.00%
2022/05/31	2	22.80	1	22.65	22.80	1	6,748	0.01%
2022/05/30	0	0.00	2.1	22.16	22.30	-2.1	6,723	-0.03%
2022/05/27	1	21.50	31.3	21.50	21.60	-30.3	6,717	-0.45%
2022/05/26	4.1	21.18	0.1	21.20	20.90	4	6,758	0.06%
2022/05/25	0	0.00	7.4	21.29	21.15	-7.4	6,769	-0.11%
2022/05/24	24	20.98	1	21.35	20.95	23	6,891	0.33%
2022/05/23	1	21.20	3	21.27	21.20	-2	6,924	-0.03%
2022/05/20	2	21.20	6	21.11	21.10	-4	6,993	-0.06%
2022/05/19	1	20.75	0	0.00	21.05	1	7,089	0.01%
2022/05/18	0	0.00	14.3	20.93	21.25	-14.3	7,079	-0.20%
2022/05/17	14	20.71	1.2	20.83	20.80	12.8	7,100	0.18%
2022/05/16	1	20.60	2.2	20.80	20.65	-1.2	7,132	-0.02%
2022/05/13	1	20.50	0.2	20.58	20.55	0.8	7,217	0.01%
2022/05/12	14.1	20.35	1	20.60	20.20	13.1	7,256	0.18%
2022/05/11	4	20.70	7	20.86	20.65	-3	7,254	-0.04%
2022/05/10	6	21.18	2.1	21.13	21.20	3.9	7,253	0.05%
2022/05/09	2.3	21.71	3	21.69	21.50	-0.8	7,309	-0.01%
2022/05/05	3	22.85	4	23.05	22.85	-1	7,421	-0.01%
2022/05/04	0.1	22.85	0	0.00	22.80	0.1	7,420	0.00%
2022/05/03	1	22.30	7	22.34	22.40	-6	7,514	-0.08%
2022/04/29	1	22.35	1	22.60	22.45	0	7,590	0.00%
2022/04/28	0	21.90	5	21.93	22.00	-5	7,718	-0.06%
2022/04/27	11	21.82	10	21.80	21.70	1	7,767	0.01%
2022/04/26	1	22.75	1	22.55	22.55	0	7,797	0.00%
2022/04/25	12.2	22.82	8	22.79	22.75	4.2	7,828	0.05%
2022/04/22	0.1	23.55	1	23.50	23.50	-1	7,799	-0.01%
2022/04/21	8.1	23.86	4	23.79	23.75	4.1	7,871	0.05%
2022/04/20	4	23.45	0	0.00	23.00	4	7,821	0.05%
2022/04/19	1.1	23.54	0	0.00	23.45	1.1	7,850	0.01%
2022/04/18	4.1	23.20	0	0.00	23.10	4.1	7,845	0.05%
2022/04/15	18	23.94	1	24.05	23.75	17	7,805	0.22%
2022/04/14	10	24.20	14	24.26	24.25	-4	7,842	-0.05%
2022/04/13	0	0.00	1	24.15	24.15	-1	7,895	-0.01%
2022/04/12	10	23.98	3.3	24.06	24.00	6.7	7,893	0.09%
2022/04/11	3	24.87	2.2	25.42	24.75	0.8	7,825	0.01%
2022/04/08	0	0.00	7.1	25.05	25.10	-7.1	7,755	-0.09%
2022/04/07	13	24.83	2	24.80	24.60	11	7,747	0.14%
2022/04/06	3	25.50	2.2	25.40	25.45	0.8	7,688	0.01%
2022/04/01	0	0.00	3.4	25.22	25.50	-3.4	7,671	-0.04%
2022/03/31	12	25.22	0	0.00	25.20	12	7,687	0.16%
2022/03/30	6	25.79	6.2	25.69	25.75	-0.2	7,653	0.00%
2022/03/29	31	25.60	41	25.52	25.70	-10	7,636	-0.13%
2022/03/28	2	24.93	1	24.80	25.00	1	7,604	0.01%
2022/03/25	4	25.16	4	25.23	25.30	0	7,626	0.00%
2022/03/24	7	25.39	5	25.37	25.40	2	7,629	0.03%
2022/03/23	8	25.71	3	25.80	25.75	5	7,666	0.07%
2022/03/22	2	25.60	10.1	25.41	25.45	-8.1	7,605	-0.11%
2022/03/21	6	25.48	5	25.49	25.50	1	7,573	0.01%
2022/03/18	17	24.93	78	24.89	25.50	-61	7,575	-0.81%
2022/03/17	44	24.81	46.1	24.78	24.80	-2	7,437	-0.03%
2022/03/16	18.1	24.20	11.1	24.37	24.30	7	7,507	0.09%
2022/03/15	11.2	24.41	7	24.54	24.30	4.2	7,440	0.06%
2022/03/14	45	24.65	19	24.70	24.70	26	7,381	0.35%
2022/03/11	41	24.64	7	24.56	24.50	34	7,372	0.46%
2022/03/10	23	23.86	26	24.16	24.10	-3	7,183	-0.04%
2022/03/09	4.2	23.25	9.1	23.11	23.25	-5	6,984	-0.07%
2022/03/08	56.6	23.81	44	24.07	23.40	12.6	6,901	0.18%
2022/03/07	15.1	22.53	13.5	22.72	22.80	1.6	6,296	0.03%
2022/03/04	8.2	23.09	1	23.40	23.00	7.2	6,338	0.11%
2022/03/03	0.2	23.65	0	0.00	23.60	0.2	6,439	0.00%
2022/03/02	0.3	23.43	2	23.50	23.65	-1.7	6,537	-0.03%
2022/03/01	1.1	23.40	9	23.35	23.45	-7.9	6,689	-0.12%
2022/02/25	1	22.85	0	22.80	22.90	1	6,845	0.01%
2022/02/24	12	22.87	1	23.15	22.70	11	6,924	0.16%
2022/02/23	3	23.30	1	23.50	23.35	2	6,976	0.03%
2022/02/22	10	23.40	6	23.09	23.15	4	7,200	0.06%
2022/02/21	2	23.70	3	23.68	23.70	-1	7,369	-0.01%
2022/02/18	6	22.98	4	22.80	22.95	2	7,412	0.03%
2022/02/17	0.5	23.10	6	23.19	23.00	-5.5	7,669	-0.07%
2022/02/16	2.2	22.82	3	23.00	22.95	-0.8	7,787	-0.01%
2022/02/15	14	22.62	6	22.68	22.50	8	8,320	0.10%
2022/02/14	5.2	23.03	1	23.40	22.90	4.2	8,915	0.05%
2022/02/11	0.1	23.90	2	23.78	23.65	-1.9	9,052	-0.02%
2022/02/10	1.1	23.97	0	0.00	23.85	1.1	9,364	0.01%
2022/02/09	3	23.68	4	24.04	24.05	-1	9,543	-0.01%
2022/02/08	2	23.93	1	24.25	24.00	1	9,493	0.01%
2022/02/07	4.1	23.56	0	0.00	23.75	4.1	9,520	0.04%
2022/01/26	2	23.13	1	23.20	23.05	1	9,509	0.01%
2022/01/25	3	23.18	9	23.15	23.10	-6	9,610	-0.06%
2022/01/24	5	23.93	3	23.67	23.65	2	9,596	0.02%
2022/01/21	5	24.92	16	24.47	24.35	-11	9,579	-0.11%
2022/01/20	1	24.95	1	25.25	25.45	0	9,499	0.00%
2022/01/19	1.4	25.09	20.2	24.95	25.20	-18.8	9,477	-0.20%
2022/01/18	6.1	24.83	1	24.90	24.65	5.1	9,465	0.05%
2022/01/17	2.2	24.52	1	24.95	25.00	1.2	9,508	0.01%
2022/01/14	7	24.84	4	24.88	24.90	3	9,633	0.03%
2022/01/13	0	0.00	8	25.53	25.40	-8	9,643	-0.08%
2022/01/12	4	25.30	38	25.30	25.20	-34	9,739	-0.35%
2022/01/11	1.1	25.76	3	25.92	25.65	-2	9,892	-0.02%
2022/01/10	1	25.80	13	25.78	25.80	-12	10,008	-0.12%
2022/01/07	20.1	25.55	2.2	25.46	25.50	17.9	10,141	0.18%
2022/01/06	11.3	25.89	11	26.12	25.90	0.3	10,269	0.00%
2022/01/05	6.1	25.99	2	26.25	26.05	4.1	10,345	0.04%
2022/01/04	17.6	26.27	11	26.16	26.20	6.6	10,473	0.06%
2022/01/03	17.5	26.69	4	26.61	26.60	13.5	10,577	0.13%
2021/12/30	10	26.80	11	26.90	26.75	-1	10,812	-0.01%
2021/12/29	2	26.78	4	26.85	26.75	-2	11,036	-0.02%
2021/12/28	0	0.00	38	26.91	26.75	-38	11,273	-0.34%
2021/12/24	10	26.60	9	26.62	26.60	1	11,889	0.01%
2021/12/23	25	26.59	37	26.57	26.55	-12	12,089	-0.10%
2021/12/22	19	26.42	3.1	26.45	26.40	15.9	12,239	0.13%
2021/12/21	4	25.80	5	25.80	26.10	-1	12,467	-0.01%
2021/12/20	6	26.06	1	26.35	26.00	5	12,613	0.04%
2021/12/17	6.2	25.87	25	25.95	25.80	-18.8	12,888	-0.15%
2021/12/16	8.2	25.46	3	25.57	25.50	5.2	13,033	0.04%
2021/12/15	7	25.67	5	25.60	25.55	2	13,317	0.02%
2021/12/14	15.5	25.64	25	26.09	25.60	-9.5	13,554	-0.07%
2021/12/13	10	26.10	2	26.05	26.05	8	13,652	0.06%
2021/12/10	23	26.24	6	26.70	26.15	17	13,798	0.12%
2021/12/09	8	26.99	3	27.07	26.90	5	13,923	0.04%
2021/12/08	1	26.90	12	27.18	26.90	-11	14,150	-0.08%
2021/12/07	9	27.07	12	27.11	26.95	-3	14,306	-0.02%
2021/12/06	8	26.93	5	26.86	26.90	3	14,510	0.02%
2021/12/03	2	26.70	1	26.75	26.55	1	14,604	0.01%
2021/12/02	4	26.48	0	0.00	26.35	4	14,703	0.03%
2021/12/01	0	0.00	8	26.58	26.85	-8	14,853	-0.05%
2021/11/30	4	26.65	0	0.00	26.70	4	14,958	0.03%
2021/11/29	16.4	25.56	34	25.83	26.05	-17.6	15,133	-0.12%
2021/11/26	6.2	26.44	2	26.60	26.40	4.2	15,271	0.03%
2021/11/25	12	26.72	7	26.81	26.60	5	15,658	0.03%
2021/11/24	8	26.85	1	26.85	27.00	7	15,961	0.04%
2021/11/23	0.2	27.15	13	26.99	26.95	-12.8	16,079	-0.08%
2021/11/22	4	27.38	38	27.03	27.35	-34	16,256	-0.21%
2021/11/19	46.3	26.80	6	26.77	26.50	40.3	16,278	0.25%
2021/11/18	29	27.37	23.2	27.48	27.05	5.8	16,436	0.04%
2021/11/17	11	26.99	3	27.08	26.90	8	16,658	0.05%
2021/11/16	12	27.17	10	27.43	27.05	2	16,949	0.01%
2021/11/15	28	27.66	36	27.76	27.50	-8	17,404	-0.05%
2021/11/12	71.1	28.25	43	28.40	27.80	28.1	17,801	0.16%
2021/11/11	95	29.14	109.2	29.09	29.05	-14.2	17,703	-0.08%	大賣/
2021/11/10	31.1	27.93	41	28.05	27.80	-10	17,393	-0.06%
2021/11/09	45.3	27.74	11	28.21	27.75	34.3	17,732	0.19%
2021/11/08	30	28.17	66	28.33	28.65	-36	17,604	-0.20%
2021/11/05	17	27.60	5	27.71	27.75	12	17,811	0.07%
2021/11/04	26.1	28.02	23	27.61	27.45	3.1	18,290	0.02%
2021/11/03	4	27.45	1	27.65	27.65	3	18,493	0.02%
2021/11/02	10	28.21	3	28.38	27.40	7	18,915	0.04%
2021/11/01	0	0.00	4	27.66	27.85	-4	19,148	-0.02%
2021/10/29	3	27.38	13	27.84	27.30	-10	19,308	-0.05%
2021/10/28	15.1	27.25	5	27.41	27.50	10.1	19,508	0.05%
2021/10/27	6	27.69	16	27.86	27.70	-10	19,733	-0.05%
2021/10/26	39	28.19	29	28.24	27.95	10	20,168	0.05%
2021/10/25	24	28.11	32	27.91	28.10	-8	20,599	-0.04%
2021/10/22	8	27.44	3	28.08	27.20	5	21,288	0.02%
2021/10/21	12	28.50	18.1	28.57	28.55	-6.1	22,008	-0.03%
2021/10/20	13	28.28	16	28.16	28.35	-3	22,615	-0.01%
2021/10/19	52	28.33	32	28.35	28.35	20	23,093	0.09%
2021/10/18	10	27.13	35	27.04	27.60	-25	24,006	-0.10%
2021/10/15	8	27.64	8.1	27.86	27.75	-0.1	25,115	0.00%
2021/10/14	22	27.26	31	27.16	27.25	-9	25,970	-0.03%
2021/10/13	11	26.56	25	26.74	26.40	-14	27,156	-0.05%
2021/10/12	24.3	26.98	28	27.00	27.10	-3.7	28,949	-0.01%
2021/10/08	45.1	27.57	59.4	27.68	27.50	-14.3	29,958	-0.05%
2021/10/07	64.1	27.48	84	27.54	27.75	-19.9	32,130	-0.06%
2021/10/06	45.3	27.18	27	27.17	26.95	18.3	33,230	0.06%
2021/10/05	47	27.41	79.2	27.46	27.90	-32.2	34,144	-0.09%
2021/10/04	51.1	27.84	78.6	28.01	27.25	-27.5	35,785	-0.08%
2021/10/01	54.7	28.50	34.8	28.22	27.90	19.8	38,498	0.05%
2021/09/30	36.1	29.57	41	29.42	29.60	-5	41,020	-0.01%
2021/09/29	42.1	29.75	21	29.69	29.70	21.1	43,139	0.05%
2021/09/28	41.2	29.98	23	29.78	29.90	18.2	43,904	0.04%
2021/09/27	52	30.85	45.2	30.94	30.90	6.8	45,468	0.01%
2021/09/24	34.1	30.77	11	31.04	30.40	23.1	49,160	0.05%
2021/09/23	23.1	30.97	19	30.90	31.05	4.1	50,227	0.01%
2021/09/22	23.6	30.55	20	30.70	30.45	3.6	50,615	0.01%
2021/09/17	28	31.89	18	32.15	31.65	10	51,348	0.02%
2021/09/16	17	32.78	13	32.35	32.35	4	51,969	0.01%
2021/09/15	12	32.80	28	32.80	33.00	-16	52,709	-0.03%
2021/09/14	21	32.46	29	32.48	32.45	-8	53,260	-0.02%
2021/09/13	8.1	33.63	2	33.48	33.35	6.1	53,856	0.01%
2021/09/10	2	33.55	3	33.72	33.60	-1	54,444	0.00%
2021/09/09	98	33.46	67	33.23	33.35	31	54,851	0.06%
2021/09/08	17	34.38	15	34.48	34.15	2	54,949	0.00%
2021/09/07	29	34.54	33	34.49	34.20	-4	55,213	-0.01%
2021/09/06	23.1	34.94	15	34.73	34.00	8.1	55,517	0.01%
2021/09/03	20.1	35.95	36	36.02	35.80	-15.9	55,875	-0.03%
2021/09/02	55	35.52	42	35.47	35.25	13	56,773	0.02%
2021/09/01	83	36.37	55	36.24	35.90	28	57,014	0.05%
2021/08/31	74	36.49	87	36.56	36.05	-13	57,241	-0.02%
2021/08/30	126	37.07	112.1	37.00	37.65	13.9	58,326	0.02%	大買/大賣/
2021/08/27	64.1	35.73	125	35.46	35.80	-60.8	59,544	-0.10%	大賣/
2021/08/26	82.1	34.91	47	35.14	35.05	35.1	60,998	0.06%
2021/08/25	44.2	34.65	38.2	34.68	34.95	6	62,475	0.01%
2021/08/24	108.1	34.44	104	34.50	34.70	4.1	63,137	0.01%	大買/大賣/
2021/08/23	155.1	34.03	162.7	34.03	34.55	-7.6	64,805	-0.01%	大買/大賣/
2021/08/20	70.3	32.06	94.2	32.17	32.35	-23.9	65,756	-0.04%
2021/08/19	164.7	32.45	89	32.19	31.55	75.6	66,043	0.11%	大買/
2021/08/18	82.9	32.94	73.3	32.72	34.40	9.6	65,847	0.01%
2021/08/17	97.1	33.79	134	33.24	32.45	-36.9	66,268	-0.06%	大賣/
2021/08/16	84	34.88	64	34.82	34.95	20	66,948	0.03%
2021/08/13	85.1	35.86	54	35.43	34.45	31.1	67,784	0.05%
2021/08/12	38.2	37.02	34.1	37.14	37.25	4.1	68,500	0.01%
2021/08/11	38.2	37.23	46	36.94	37.20	-7.8	70,010	-0.01%
2021/08/10	69.3	38.45	28	38.17	37.70	41.3	70,882	0.06%
2021/08/09	34.1	39.09	39.2	39.27	39.15	-5.1	71,589	-0.01%
2021/08/06	27.2	38.98	33.1	38.89	38.55	-5.9	72,737	-0.01%
2021/08/05	35	38.36	45	38.41	38.15	-10	74,155	-0.01%
2021/08/04	29.1	39.09	30	39.30	39.30	-0.9	75,459	0.00%
2021/08/03	20.2	38.71	105	38.95	39.15	-84.8	79,185	-0.11%	大賣/
2021/08/02	88	39.02	70	38.74	39.30	18	80,611	0.02%
2021/07/30	162.1	38.89	121	38.89	38.10	41.1	82,086	0.05%	大買/大賣/
2021/07/29	178.1	38.75	135.1	38.77	39.50	43	83,693	0.05%	大買/大賣/
2021/07/28	98.3	37.32	77.7	37.32	37.20	20.6	84,373	0.02%
2021/07/27	61.3	39.00	105	39.11	38.30	-43.7	84,998	-0.05%	大賣/
2021/07/26	102.3	40.64	177	40.58	40.50	-74.8	85,907	-0.09%	大買/大賣/
2021/07/23	103	42.03	117.1	42.06	42.15	-14.1	87,229	-0.02%	大買/大賣/
2021/07/22	75.8	42.15	112.5	42.31	41.20	-36.8	87,746	-0.04%	大賣/
2021/07/21	137.3	44.57	96.2	44.55	44.00	41.1	87,965	0.05%	大買/
2021/07/20	101.7	43.80	262.2	43.93	43.35	-160.5	87,506	-0.18%	大買/大賣/鉅額交易
2021/07/19	224.7	46.68	208.1	46.47	45.80	16.5	87,340	0.02%	大買/大賣/
2021/07/16	212.2	45.10	253	45.40	46.00	-40.8	88,075	-0.05%	大買/大賣/
2021/07/15	182.1	42.91	169	43.10	43.20	13.1	87,269	0.01%	大買/大賣/
2021/07/14	432.3	43.20	333.5	43.20	43.40	98.8	86,777	0.11%	大買/大賣/
2021/07/13	230.2	41.69	165	41.43	40.90	65.2	85,764	0.08%	大買/大賣/
2021/07/12	113.3	40.84	136.5	41.12	40.45	-23.2	85,557	-0.03%	大買/大賣/
2021/07/09	297.5	40.22	190.3	40.15	39.20	107.2	84,845	0.13%	大買/大賣/鉅額交易
2021/07/08	291.8	42.36	318.3	42.50	43.10	-26.5	83,403	-0.03%	大買/大賣/
2021/07/07	571.8	40.26	452.2	40.30	40.30	119.6	81,113	0.15%	大買/大賣/鉅額交易
2021/07/06	219.9	38.70	493	38.98	40.25	-273.1	78,677	-0.35%	大買/大賣/鉅額交易
2021/07/05	124.1	36.74	161.5	36.76	36.60	-37.4	76,522	-0.05%	大買/大賣/
2021/07/02	271.8	38.14	278.7	38.22	37.35	-6.9	75,877	-0.01%	大買/大賣/
2021/07/01	940.2	38.94	699.5	38.95	37.70	240.8	74,873	0.32%	大買/大賣/鉅額交易
2021/06/30	136	36.37	161.3	36.82	37.40	-25.3	72,054	-0.04%	大買/大賣/
2021/06/29	40.2	34.53	196	34.14	34.00	-155.8	70,931	-0.22%	大賣/鉅額交易
2021/06/28	210.7	35.11	70	34.40	35.20	140.7	70,449	0.20%	大買/鉅額交易
2021/06/25	59.4	34.16	80	33.93	34.55	-20.6	69,656	-0.03%
2021/06/24	138.2	33.42	72	33.60	33.10	66.2	68,905	0.10%	大買/
2021/06/23	74	32.65	74	32.87	33.05	0	67,978	0.00%
2021/06/22	82	32.58	61.6	32.42	32.20	20.4	67,294	0.03%
2021/06/21	40.8	30.81	173	31.30	30.80	-132.2	66,446	-0.20%	大賣/鉅額交易
2021/06/18	57	33.05	98.2	32.68	32.50	-41.2	65,645	-0.06%
2021/06/17	94	33.24	59.1	33.18	33.35	34.9	65,077	0.05%
2021/06/16	47.2	33.79	17	33.64	33.15	30.2	64,723	0.05%
2021/06/15	72.1	33.73	68	33.80	34.20	4.1	64,394	0.01%
2021/06/11	74.1	34.08	60	34.35	33.50	14.1	64,026	0.02%
2021/06/10	140.1	33.70	109.4	33.77	34.25	30.7	63,629	0.05%	大買/大賣/
2021/06/09	37.1	34.51	85.1	34.68	34.45	-48	62,836	-0.08%
2021/06/08	41	35.72	54.6	35.48	35.30	-13.6	62,526	-0.02%
2021/06/07	180	36.36	142.2	35.77	35.50	37.9	62,135	0.06%	大買/大賣/
2021/06/04	231.1	36.97	245.2	37.05	36.75	-14.1	60,710	-0.02%	大買/大賣/
2021/06/03	258.8	36.82	241	36.88	36.40	17.7	59,195	0.03%	大買/大賣/
2021/06/02	191	35.36	241.2	35.05	35.30	-50.2	57,617	-0.09%	大買/大賣/
2021/06/01	136	33.82	126	33.82	33.75	10	56,057	0.02%	大買/大賣/
2021/05/31	288.3	33.98	225.4	33.98	32.90	62.9	55,610	0.11%	大買/大賣/
2021/05/28	137	31.46	229.2	31.70	32.45	-92.2	54,011	-0.17%	大買/大賣/
2021/05/27	113.8	29.93	96	29.91	29.50	17.8	53,045	0.03%	大買/
2021/05/26	47	30.12	44.5	30.24	30.40	2.5	52,601	0.00%
2021/05/25	172.2	30.14	188.3	30.26	30.45	-16.1	52,218	-0.03%	大買/大賣/
2021/05/24	190.2	30.07	173.4	30.18	29.55	16.8	51,465	0.03%	大買/大賣/
2021/05/21	256	29.12	212.5	28.80	29.65	43.5	50,876	0.09%	大買/大賣/
2021/05/20	169.4	27.85	153	27.72	27.80	16.4	49,833	0.03%	大買/大賣/
2021/05/19	236	29.76	296.4	29.90	29.50	-60.4	48,816	-0.12%	大買/大賣/
2021/05/18	333.1	27.74	231	27.59	28.40	102.1	47,309	0.22%	大買/大賣/鉅額交易
2021/05/17	70.2	26.47	70.7	26.46	25.85	-0.5	46,170	0.00%
2021/05/14	161.6	30.99	287.2	29.71	28.70	-125.6	45,017	-0.28%	大買/大賣/鉅額交易
2021/05/13	229.4	32.45	495.6	32.30	31.85	-266.3	43,600	-0.61%	大買/大賣/鉅額交易
2021/05/12	307.6	38.82	174.3	37.43	35.35	133.3	41,823	0.32%	大買/大賣/鉅額交易
2021/05/11	654.4	39.02	604.7	38.95	39.25	49.7	40,308	0.12%	大買/大賣/
2021/05/10	128.5	36.01	312.3	36.24	36.95	-183.8	36,557	-0.50%	大買/大賣/鉅額交易
2021/05/07	417.3	33.75	293.1	32.91	33.60	124.3	34,999	0.36%	大買/大賣/鉅額交易
2021/05/06	325.6	33.77	316.4	34.09	34.75	9.2	33,381	0.03%	大買/大賣/
2021/05/05	205.5	31.85	286.2	31.71	31.60	-80.7	31,406	-0.26%	大買/大賣/
2021/05/04	253.4	32.51	161.5	31.90	31.05	91.9	30,336	0.30%	大買/大賣/
2021/05/03	217.9	35.05	158.2	35.34	34.45	59.7	29,190	0.20%	大買/大賣/
2021/04/29	323.2	33.89	197	33.76	33.85	126.2	27,591	0.46%	大買/大賣/鉅額交易
2021/04/28	382	32.00	114	32.45	32.85	268	25,761	1.04%	大買/大賣/鉅額交易
2021/04/27	151.3	29.92	132.2	29.85	29.90	19.1	24,932	0.08%	大買/大賣/
2021/04/26	50.2	28.77	133	28.99	28.80	-82.8	23,814	-0.35%	大賣/
2021/04/23	118.2	27.86	92.3	27.86	28.00	25.9	23,299	0.11%	大買/
2021/04/22	310.5	29.57	288.2	29.11	28.10	22.4	22,716	0.10%	大買/大賣/
2021/04/21	81.1	26.99	89.2	27.25	28.35	-8.1	20,821	-0.04%
2021/04/20	110.3	25.48	81.2	25.43	25.80	29.2	20,179	0.14%	大買/
2021/04/19	169	25.59	169.7	25.71	26.30	-0.7	19,834	0.00%	大買/大賣/
2021/04/16	64.2	24.49	97	24.07	24.85	-32.8	18,680	-0.18%
2021/04/15	74.1	23.31	76	23.26	23.15	-1.9	17,919	-0.01%
2021/04/14	92	22.57	82	22.67	23.10	10	17,842	0.06%
2021/04/13	55	22.87	176.1	23.06	22.35	-121.1	17,969	-0.67%	大賣/鉅額交易
2021/04/12	122.2	22.38	185.2	22.40	22.30	-63	18,304	-0.34%	大買/大賣/
2021/04/09	30.2	21.60	21.3	21.62	21.60	8.9	19,133	0.05%
2021/04/08	31.6	21.71	30	21.74	21.90	1.6	19,641	0.01%
2021/04/07	273.4	22.43	172	22.10	21.80	101.4	19,431	0.52%	大買/大賣/鉅額交易
2021/04/06	56	21.78	281	22.08	22.40	-225	18,723	-1.20%	大賣/鉅額交易
2021/04/01	14	20.30	19	20.31	20.40	-5	17,819	-0.03%
2021/03/31	12	20.03	60	20.07	19.90	-48	17,789	-0.27%
2021/03/30	9	19.89	129	19.78	19.80	-120	17,743	-0.68%	大賣/鉅額交易
2021/03/29	140	19.66	16	19.70	19.65	124	17,588	0.70%	大買/鉅額交易
2021/03/26	7	19.29	2	19.30	19.35	5	17,770	0.03%
2021/03/25	16	19.33	8	19.29	19.15	8	18,091	0.04%
2021/03/24	7	19.19	10	19.06	19.05	-3	18,403	-0.02%
2021/03/23	20	19.21	26	19.27	19.15	-6	19,070	-0.03%
2021/03/22	31	19.26	2	19.55	19.50	29	19,916	0.15%
2021/03/19	17	19.26	11	19.15	19.15	6	20,370	0.03%
2021/03/18	33	19.22	25	19.25	19.60	8	20,565	0.04%
2021/03/17	24	19.50	62	19.29	19.20	-38	20,635	-0.18%
2021/03/16	20	19.47	43	19.37	19.30	-23	20,825	-0.11%
2021/03/15	79	19.93	13.2	20.15	19.85	65.8	20,802	0.32%
2021/03/12	99.2	20.25	44	20.43	20.45	55.2	20,736	0.27%
2021/03/11	39	19.88	23.1	19.93	19.85	15.9	21,177	0.08%
2021/03/10	136.3	19.85	50	19.89	19.80	86.3	21,575	0.40%	大買/
2021/03/09	67	20.05	43	20.13	20.20	24	21,528	0.11%
2021/03/08	74	20.10	58	20.16	19.80	16	21,526	0.07%
2021/03/05	61	19.85	71	20.01	19.55	-10	21,721	-0.05%
2021/03/04	93	20.26	172	20.51	20.00	-79	22,034	-0.36%	大賣/
2021/03/03	138	20.12	159	19.87	20.30	-21	22,040	-0.10%	大買/大賣/
2021/03/02	93	19.87	97	19.43	19.20	-4	21,870	-0.02%
2021/02/26	26	19.88	33	19.90	20.00	-7	21,713	-0.03%
2021/02/25	16	19.75	13.2	19.83	19.75	2.8	21,632	0.01%
2021/02/24	60	19.48	31	19.59	19.55	29	21,778	0.13%
2021/02/23	112.2	19.65	90	19.57	19.45	22.2	21,815	0.10%	大買/
2021/02/22	78	18.62	84	18.63	18.75	-6	21,543	-0.03%
2021/02/19	52	18.58	32	18.36	18.35	20	21,611	0.09%
2021/02/18	19	18.20	13	18.37	18.20	6	21,752	0.03%
2021/02/17	14	17.20	11	17.17	17.80	3	21,638	0.01%
2021/02/05	4	16.95	25	16.93	16.95	-21	21,555	-0.10%
2021/02/04	21	16.95	23	16.84	16.95	-2	21,628	-0.01%
2021/02/03	8	16.88	8	16.91	16.90	0	21,813	0.00%
2021/02/02	74	16.67	56	16.24	16.75	18	22,135	0.08%
2021/02/01	5	16.33	27	16.34	16.20	-22	22,245	-0.10%
2021/01/29	17	16.05	40	16.00	15.95	-23	22,281	-0.10%
2021/01/28	9	16.26	20	16.46	16.20	-11	22,604	-0.05%
2021/01/27	6	16.81	6	17.22	16.75	0	22,495	0.00%
2021/01/26	16	17.23	16	17.21	17.00	0	22,473	0.00%
2021/01/25	30	17.06	34	17.34	17.80	-4	22,321	-0.02%
2021/01/22	39	16.88	34	17.08	17.30	5	22,079	0.02%
2021/01/21	34	16.66	59	16.55	16.80	-25	21,889	-0.11%
2021/01/20	36	16.95	44	16.79	16.70	-8	21,739	-0.04%
2021/01/19	57	17.85	55	17.93	17.60	2	21,508	0.01%
2021/01/18	24	17.43	18	17.06	17.25	6	21,354	0.03%
2021/01/15	35	17.51	133	17.53	17.65	-98	21,092	-0.46%	大賣/
2021/01/14	10	17.95	10	17.95	18.10	0	20,839	0.00%
2021/01/13	161	18.31	131.2	18.44	18.55	29.8	20,723	0.14%	大買/大賣/
2021/01/12	35	17.60	26.5	17.54	17.45	8.5	20,302	0.04%
2021/01/11	35.1	18.26	20.1	18.32	18.30	15	19,988	0.07%
2021/01/08	70	18.30	82	18.13	18.30	-12	19,855	-0.06%
2021/01/07	73	19.13	69.2	19.03	18.85	3.8	19,546	0.02%
2021/01/06	197.2	20.36	176	20.07	19.45	21.2	19,415	0.11%	大買/大賣/
2021/01/05	353.3	20.97	232	21.12	20.60	121.3	18,858	0.64%	大買/大賣/鉅額交易
2021/01/04	244	20.72	409	20.57	21.45	-165	18,153	-0.91%	大買/大賣/鉅額交易
2020/12/31	367	19.40	185.6	19.37	19.50	181.4	16,888	1.07%	大買/大賣/鉅額交易
2020/12/30	16.2	18.51	32	18.61	18.55	-15.8	16,215	-0.10%
2020/12/29	40	18.54	39	18.61	18.40	1	16,150	0.01%
2020/12/28	20.4	18.61	17	18.60	18.65	3.4	15,974	0.02%
2020/12/25	67.2	18.15	58	18.18	18.10	9.2	15,916	0.06%
2020/12/24	26	18.24	4	18.35	18.10	22	15,701	0.14%
2020/12/23	32.1	18.26	13	18.26	18.30	19.1	15,699	0.12%
2020/12/22	67.3	18.78	137	19.04	18.45	-69.8	15,730	-0.44%	大賣/
2020/12/21	123	19.30	33	19.21	19.00	90	15,633	0.58%	大買/
2020/12/18	50.3	19.17	83	19.21	18.80	-32.8	15,354	-0.21%
2020/12/17	301	18.83	300	18.76	19.20	1	15,254	0.01%	大買/大賣/
2020/12/16	104.2	18.75	128	18.74	18.85	-23.8	14,647	-0.16%	大買/大賣/
2020/12/15	119	18.35	110.6	18.58	17.65	8.5	13,861	0.06%	大買/大賣/
2020/12/14	42	17.88	18	17.83	17.90	24	13,673	0.18%
2020/12/11	104	17.08	76	17.39	17.10	28	13,454	0.21%	大買/
2020/12/10	72.1	17.91	39	17.62	17.45	33.1	13,349	0.25%
2020/12/09	23.2	17.50	94	17.50	17.70	-70.9	13,274	-0.53%
2020/12/08	128.1	17.97	122	17.81	17.80	6.1	13,711	0.04%	大買/大賣/
2020/12/07	205.3	18.49	228	18.31	17.90	-22.7	14,576	-0.16%	大買/大賣/
2020/12/04	104	18.12	194	18.08	18.40	-90	14,060	-0.64%	大買/大賣/
2020/12/03	12.4	17.39	29	17.43	17.25	-16.6	13,758	-0.12%
2020/12/02	88.3	17.66	35	17.76	17.45	53.3	14,226	0.37%
2020/12/01	179.3	17.60	178	17.53	17.30	1.3	15,026	0.01%	大買/大賣/
2020/11/30	193	18.34	157	18.22	17.95	36	15,421	0.23%	大買/大賣/
2020/11/27	104	16.96	53.6	16.90	17.10	50.4	14,937	0.34%	大買/
2020/11/26	18.1	16.32	67	16.38	16.55	-48.9	14,561	-0.34%
2020/11/25	107.2	15.99	91	15.91	15.95	16.2	14,366	0.11%	大買/
2020/11/24	66	15.51	126	15.69	15.40	-60	14,158	-0.42%	大賣/
2020/11/23	56.3	16.00	19	15.84	15.80	37.3	14,101	0.26%
2020/11/20	25	15.72	32	15.68	15.95	-7	13,860	-0.05%
2020/11/19	40	15.46	23	15.53	15.30	17	13,751	0.12%
2020/11/18	27	15.09	41	15.25	15.25	-14	13,508	-0.10%
2020/11/17	35	15.03	63.7	14.90	15.20	-28.7	13,350	-0.21%
2020/11/16	148	14.46	24	14.45	14.35	124	13,322	0.93%	大買/鉅額交易
2020/11/13	1	14.05	9	13.91	14.00	-8	13,989	-0.06%
2020/11/12	30.3	14.21	164	14.14	14.05	-133.7	14,458	-0.92%	大賣/鉅額交易
2020/11/11	24.4	14.35	46	14.35	14.60	-21.6	14,343	-0.15%
2020/11/10	60	14.36	41	14.35	14.10	19	14,122	0.13%
2020/11/09	44	13.80	18	13.86	13.80	26	13,705	0.19%
2020/11/06	44	13.44	21	13.52	13.55	23	13,784	0.17%
2020/11/05	9	13.28	20	13.29	13.15	-11	14,373	-0.08%
2020/11/04	1	12.90	8	12.95	12.90	-7	13,909	-0.05%
2020/11/03	2	12.78	6	12.77	12.95	-4	13,849	-0.03%
2020/11/02	20	12.44	0	0.00	12.50	20	13,768	0.15%
2020/10/30	28	12.40	0	0.00	12.55	28	13,791	0.20%
2020/10/29	2	12.48	5	12.46	12.50	-3	13,725	-0.02%
2020/10/28	11	12.81	2	12.65	12.65	9	13,696	0.07%
2020/10/27	6	12.89	11	13.10	12.90	-5	13,635	-0.04%
2020/10/26	7	12.90	9	13.07	13.00	-2	13,625	-0.01%
2020/10/23	7	12.91	5	12.86	12.75	2	13,538	0.01%
2020/10/22	1	12.75	4	12.84	12.80	-3	13,558	-0.02%
2020/10/21	3	12.93	0	0.00	13.00	3	13,566	0.02%
2020/10/20	8	12.75	3	12.68	12.80	5	13,480	0.04%
2020/10/19	10	12.75	3	12.75	12.75	7	13,445	0.05%
2020/10/16	6	12.89	7	12.70	12.80	-1	13,626	-0.01%
2020/10/15	8	13.15	2	13.00	12.95	6	13,638	0.04%
2020/10/14	25	13.21	41	13.25	13.15	-16	13,563	-0.12%
2020/10/13	1	12.60	0	0.00	12.70	1	13,351	0.01%
2020/10/12	33	13.16	48	13.16	13.00	-15	13,575	-0.11%
2020/10/08	0	0.00	3	12.57	12.65	-3	13,228	-0.02%
2020/10/06	4	12.54	0	0.00	12.40	4	13,133	0.03%
2020/09/30	26	12.16	14	12.16	12.15	12	13,063	0.09%
2020/09/29	0	0.00	2	12.45	12.10	-2	13,097	-0.02%
2020/09/28	8	11.95	22	12.23	12.30	-14	13,057	-0.11%
2020/09/25	7	11.91	14	12.04	11.70	-7	12,950	-0.05%
2020/09/24	28	12.13	24	12.26	11.95	4	12,775	0.03%
2020/09/23	9	12.88	19	12.76	12.75	-10	12,534	-0.08%
2020/09/22	28	12.96	26	12.98	13.00	2	12,447	0.02%
2020/09/21	30	13.10	12	12.97	12.95	18	12,159	0.15%
2020/09/18	13	13.38	15	13.42	13.30	-2	12,205	-0.02%
2020/09/17	120	13.36	80	13.31	13.40	40	12,090	0.33%	大買/
2020/09/16	45	12.99	13	12.93	12.90	32	12,016	0.27%
2020/09/15	112	13.07	5	13.08	13.10	107	11,942	0.90%	大買/鉅額交易
2020/09/14	20	13.04	63	12.99	13.05	-43	11,917	-0.36%
2020/09/11	191	13.15	129	12.92	13.00	62	11,714	0.53%	大買/大賣/
2020/09/10	88	13.15	142	13.18	13.55	-54	11,146	-0.48%	大賣/
2020/09/09	20	12.18	10	12.29	12.35	10	10,095	0.10%
2020/09/08	27	12.63	22	12.62	12.45	5	10,085	0.05%
2020/09/07	113	12.91	49	12.90	12.90	64	9,906	0.65%	大買/
2020/09/04	114.1	12.64	187	12.89	13.00	-73	9,420	-0.77%	大買/大賣/
2020/09/03	102	12.23	121	12.20	12.35	-19	8,686	-0.22%	大買/大賣/
2020/09/02	2	11.25	7	11.32	11.25	-5	7,878	-0.06%
2020/09/01	0	0.00	9	11.42	11.45	-9	7,892	-0.11%
2020/08/31	6	11.47	10	11.50	11.50	-4	7,953	-0.05%
2020/08/28	16	11.23	181	11.29	11.40	-165	8,074	-2.04%	大賣/鉅額交易
2020/08/27	23	11.50	21	11.43	11.20	2	8,025	0.02%
2020/08/26	1	11.10	1	11.15	11.15	0	7,870	0.00%
2020/08/25	23	11.28	33	11.29	11.05	-10	7,801	-0.13%
2020/08/24	25	11.00	39	11.10	11.00	-14	7,610	-0.18%
2020/08/21	78	11.01	7	10.99	10.90	71	7,552	0.94%
2020/08/20	151	11.08	61	11.35	10.80	90	7,453	1.21%	大買/
2020/08/19	164	11.71	245	11.99	11.65	-81	7,098	-1.14%	大買/大賣/
2020/08/18	21	11.21	157	10.91	11.55	-136	6,292	-2.16%	大賣/鉅額交易
2020/08/17	32	10.68	44	10.68	10.50	-12	5,743	-0.21%
2020/08/14	21.1	10.29	38	10.38	10.55	-16.9	5,691	-0.30%
2020/08/13	105	10.40	7	10.47	10.30	98	5,665	1.73%	大買/
2020/08/12	100	10.64	38	10.77	10.45	62	5,612	1.10%
2020/08/11	150	10.90	107	10.83	11.15	43	5,261	0.82%	大買/大賣/
2020/08/10	0	0.00	2	10.18	10.15	-2	4,411	-0.05%
2020/08/07	10	10.05	10	10.15	10.05	0	4,396	0.00%
2020/08/06	30	10.20	0	0.00	10.10	30	4,390	0.68%
2020/08/05	30	10.20	25	10.16	10.20	5	4,362	0.11%
2020/08/04	0	0.00	42	9.96	9.97	-42	4,315	-0.97%
2020/08/03	0	0.00	71	9.92	9.93	-71	4,318	-1.64%
2020/07/31	0	0.00	5	10.05	10.10	-5	4,321	-0.12%
2020/07/30	5	10.15	5	10.05	10.00	0	4,321	0.00%
2020/07/29	4	9.89	60	10.10	9.81	-56	4,246	-1.32%
2020/07/28	3	9.85	44	9.88	9.75	-41	4,242	-0.97%
2020/07/27	1	10.05	33	10.04	9.90	-32	4,214	-0.76%
2020/07/24	35	10.16	17	10.19	10.15	18	4,202	0.43%
2020/07/23	77	10.48	44	10.54	10.40	33	4,152	0.79%
2020/07/22	243	10.61	173	10.64	10.70	70	4,109	1.70%	大買/大賣/
2020/07/21	0	0.00	48	10.23	10.35	-48	3,887	-1.23%
2020/07/20	0	0.00	4	10.05	10.05	-4	3,799	-0.11%
2020/07/17	40	10.13	1	10.15	10.10	39	3,781	1.03%
2020/07/16	108	10.48	48	10.32	10.40	60	3,745	1.60%	大買/
2020/07/15	4	9.87	1	9.95	9.88	3	3,427	0.09%
2020/07/14	6	9.82	0	0.00	9.85	6	3,438	0.17%
2020/07/13	0	0.00	4	9.91	9.98	-4	3,446	-0.12%
2020/07/10	26	9.88	1	9.89	9.81	25	3,458	0.72%
2020/07/09	40	10.05	2	9.98	10.00	38	3,431	1.11%
2020/07/08	24	10.02	18	10.15	10.10	6	3,397	0.18%
2020/07/07	6	10.00	3	10.00	10.00	3	3,224	0.09%
2020/07/06	6	10.00	0	0.00	10.00	6	3,224	0.19%
2020/06/30	2	9.96	0	0.00	10.00	2	3,238	0.06%
2020/06/29	12	9.95	2	9.90	9.94	10	3,234	0.31%
2020/06/24	6	10.01	3	10.03	10.05	3	3,051	0.10%
2020/06/23	104	10.30	103	10.15	10.10	1	3,035	0.03%	大買/大賣/
2020/06/19	11	9.95	1	10.05	9.94	10	2,746	0.36%
2020/06/18	26	10.00	1	10.05	10.00	25	2,672	0.94%
2020/06/17	10	10.10	0	0.00	10.10	10	2,645	0.38%
2020/06/16	11	10.05	24	10.06	10.15	-13	2,614	-0.50%
2020/06/15	39	10.31	73	9.78	10.20	-34	2,635	-1.29%
2020/06/12	10	9.58	0	0.00	9.84	10	2,487	0.40%
2020/06/11	34	10.28	56.3	10.53	10.05	-22.3	2,469	-0.90%
2020/06/10	130.3	10.62	33	10.73	10.85	97.3	2,356	4.13%	大買/
2020/06/09	3	10.10	22	10.01	10.10	-19	2,139	-0.89%
2020/06/08	22	10.04	0	0.00	10.00	22	2,160	1.02%
2020/06/05	39	10.21	6	10.13	10.30	33	2,089	1.58%
2020/06/04	15	10.31	3	10.32	10.35	12	1,993	0.60%
2020/06/03	4.1	9.33	1	9.03	9.42	3.1	1,762	0.17%
2020/05/27	0	0.00	1	8.92	8.92	-1	1,715	-0.06%
2020/05/25	0	0.00	5	8.65	8.69	-5	1,717	-0.29%
2020/05/22	0	0.00	1	8.86	8.65	-1	1,717	-0.06%
2020/05/20	0	0.00	4	8.84	8.78	-4	1,697	-0.24%
2020/05/12	1	8.77	0	0.00	8.82	1	1,659	0.06%
2020/05/11	0	0.00	4	8.99	8.96	-4	1,648	-0.24%
2020/05/06	2	8.62	0	0.00	8.63	2	1,615	0.12%
2020/04/30	2	8.96	0	0.00	8.96	2	1,596	0.13%
2020/04/28	10	8.68	0	0.00	8.67	10	1,569	0.64%
2020/04/17	0	0.00	1	8.72	8.59	-1	1,569	-0.06%
2020/04/16	1	8.54	0	0.00	8.54	1	1,538	0.06%
2020/04/15	0	0.00	1	8.84	8.79	-1	1,527	-0.07%
2020/04/14	0	0.00	20	8.47	8.55	-20	1,509	-1.32%
2020/04/13	0	0.00	3	8.51	8.41	-3	1,507	-0.20%
2020/04/10	2	8.44	0	0.00	8.47	2	1,509	0.13%
2020/04/09	5	8.43	1	8.33	8.33	4	1,507	0.27%
2020/04/08	20	8.24	1	7.97	8.26	19	1,493	1.27%
2020/04/07	0	0.00	1	7.43	7.55	-1	1,461	-0.07%
2020/04/06	1	7.33	0	0.00	7.29	1	1,450	0.07%
2020/03/31	1	7.38	0	0.00	7.39	1	1,458	0.07%
2020/03/20	2	7.09	0	0.00	7.00	2	1,538	0.13%
2020/03/19	0	0.00	6	6.53	6.53	-6	1,515	-0.40%
2020/03/18	2	7.24	0	0.00	7.06	2	1,450	0.14%
2020/03/16	1	8.06	0	0.00	8.00	1	1,350	0.07%
2020/03/13	2	8.07	0	0.00	8.37	2	1,324	0.15%
2020/03/06	4	10.05	1	10.00	10.00	3	1,121	0.27%
2020/03/05	0.8	10.10	0	0.00	10.10	0.8	1,119	0.07%
2020/02/26	3	10.15	0	0.00	10.15	3	1,084	0.28%
2020/02/25	1	10.20	0	0.00	10.20	1	1,078	0.09%
2020/02/19	1	10.25	0	0.00	10.30	1	1,172	0.09%
2020/02/10	0.2	10.10	0	0.00	10.05	0.2	1,217	0.01%
2020/01/30	3	10.97	0	0.00	10.35	3	1,211	0.25%
2020/01/15	0	0.00	6	11.35	11.30	-6	1,195	-0.50%
2020/01/13	0	0.00	3	11.35	11.35	-3	1,254	-0.24%
2020/01/09	0	0.00	1	11.30	11.25	-1	1,335	-0.07%
2020/01/08	1	11.20	0	0.00	11.20	1	1,350	0.07%
2020/01/06	0	0.00	1	11.30	11.35	-1	1,354	-0.07%
2020/01/03	1	11.35	0	0.00	11.40	1	1,341	0.07%
2019/12/31	2	11.40	0	0.00	11.40	2	1,313	0.15%
2019/12/25	4	11.45	0	0.00	11.50	4	1,274	0.31%
2019/12/20	1	11.55	0	0.00	11.40	1	1,295	0.08%
2019/12/19	0	0.00	6	11.60	11.55	-6	1,244	-0.48%
2019/12/06	0	0.00	0.1	11.40	11.35	-0.1	1,189	-0.01%
2019/12/05	3	11.40	0	0.00	11.40	3	1,187	0.25%
2019/11/28	2	11.45	0	0.00	11.40	2	1,206	0.17%
2019/11/19	0	0.00	2	11.28	11.25	-2	1,210	-0.17%
2019/11/18	8	11.49	2.1	11.45	11.45	5.9	1,159	0.51%
2019/11/05	0	0.00	5	11.75	11.80	-5	1,122	-0.45%
2019/11/01	0	0.00	1	11.60	11.65	-1	1,117	-0.09%
2019/10/30	3	11.60	0	0.00	11.65	3	1,127	0.27%
2019/10/29	1	11.60	0	0.00	11.60	1	1,129	0.09%
2019/10/28	1	11.65	1	11.80	11.60	0	1,118	0.00%
2019/10/24	1	11.70	0	0.00	11.80	1	1,105	0.09%
2019/10/21	0	0.00	3	11.85	11.90	-3	1,095	-0.27%
2019/10/15	1	11.50	0	0.00	11.60	1	1,004	0.10%
2019/09/27	0.1	11.65	0	0.00	11.65	0.1	1,188	0.01%
2019/09/26	0.1	11.85	2	11.95	11.90	-1.9	1,163	-0.16%
2019/09/25	0	0.00	2	12.00	12.00	-2	1,171	-0.17%
2019/09/24	2	12.05	0	0.00	11.95	2	1,172	0.17%
2019/09/19	0.1	11.90	0	0.00	12.00	0.1	1,166	0.01%
2019/09/10	0	0.00	4	11.90	11.90	-4	1,198	-0.33%
2019/09/05	6	12.05	0	0.00	11.95	6	1,202	0.50%
2019/09/03	0	0.00	0.7	11.75	11.75	-0.7	1,177	-0.06%
2019/08/30	0.1	11.65	0	0.00	11.65	0.1	1,181	0.01%
2019/08/22	2	11.60	0	0.00	11.70	2	1,197	0.17%
2019/08/19	1	11.65	0	0.00	11.60	1	1,219	0.08%
2019/08/05	0	0.00	6	11.85	11.90	-6	1,312	-0.46%
2019/08/02	4	12.00	2	11.95	12.00	2	1,315	0.15%
2019/07/26	0.2	12.30	0	0.00	12.30	0.2	1,362	0.01%
2019/07/25	0	0.00	1	12.20	12.30	-1	1,370	-0.07%
2019/07/24	5.2	12.16	0	0.00	12.15	5.2	1,371	0.38%
2019/07/19	1	12.45	0	0.00	12.35	1	1,357	0.07%
2019/07/17	0	0.00	3	12.50	12.50	-3	1,369	-0.22%
2019/07/15	0	0.00	1	12.30	12.35	-1	1,364	-0.07%
2019/07/11	2	12.50	5	12.52	12.45	-3	1,578	-0.19%
2019/07/10	0	0.00	3	12.40	12.45	-3	1,668	-0.18%
2019/07/08	0	0.00	1	12.10	12.10	-1	2,007	-0.05%
2019/07/05	2	12.25	0	0.00	12.25	2	1,988	0.10%
2019/07/03	3	12.30	3	12.30	12.30	0	1,980	0.00%
2019/07/02	0	0.00	1	12.30	12.30	-1	1,978	-0.05%
2019/06/27	1	12.15	2	12.13	12.15	-1	1,986	-0.05%
2019/06/21	0	0.00	2	12.20	11.95	-2	1,977	-0.10%
2019/06/12	2	12.00	0	0.00	11.90	2	2,004	0.10%
2019/06/03	0	0.00	1	12.25	12.20	-1	2,030	-0.05%
2019/05/29	0	0.00	10	12.25	12.20	-10	2,030	-0.49%
2019/05/27	5	12.20	2	12.20	12.20	3	2,036	0.15%
2019/05/14	4	11.55	0	0.00	11.70	4	2,123	0.19%
2019/05/13	4	12.05	4	11.70	11.70	0	2,103	0.00%
2019/05/09	0	0.00	1	12.10	12.05	-1	2,035	-0.05%
2019/05/08	0	0.00	5	12.20	12.15	-5	2,022	-0.25%
2019/05/07	0.1	12.25	0	0.00	12.25	0.1	2,008	0.00%
2019/05/06	4	12.20	5	12.40	12.20	-1	1,985	-0.05%
2019/05/02	0	0.00	3	12.30	12.25	-3	1,957	-0.15%
2019/04/26	2	12.25	0	0.00	12.20	2	1,937	0.10%
2019/04/19	7.1	12.22	35	12.20	12.20	-27.9	1,867	-1.49%
2019/04/18	6	12.05	7	12.05	12.05	-1	1,856	-0.05%
2019/04/17	65.2	12.18	0	0.00	12.05	65.2	1,794	3.63%
2019/04/16	9	12.26	23	12.40	12.25	-14	1,647	-0.85%
2019/04/15	32	12.31	10	12.68	12.20	22	1,533	1.43%
2019/04/12	9	12.69	0	0.00	12.65	9	1,337	0.67%
2019/04/01	0	0.00	1	13.55	13.60	-1	1,106	-0.09%
2019/03/28	0	0.00	32	13.65	13.75	-32	1,119	-2.86%
2019/03/27	8	13.50	0	0.00	13.50	8	1,127	0.71%
2019/03/22	0	0.00	9	13.64	13.55	-9	1,131	-0.80%
2019/03/21	30	13.53	0	0.00	13.55	30	1,131	2.65%
2019/03/15	0	0.00	2	13.93	14.00	-2	1,055	-0.19%
2019/03/14	1	13.90	0	0.00	13.95	1	1,042	0.10%
2019/03/12	2	13.75	10	13.65	13.60	-8	1,028	-0.78%
2019/03/08	0	0.00	40	13.59	13.65	-40	1,055	-3.79%
2019/03/07	0	0.00	10	13.50	13.45	-10	1,051	-0.95%
2019/03/05	51	13.50	0	0.00	13.45	51	1,061	4.80%
2019/02/27	0	0.00	1	13.65	13.65	-1	1,059	-0.09%
2019/02/25	0	0.00	2	13.55	13.90	-2	1,024	-0.20%
2019/02/21	31	13.19	30	13.47	13.55	1	957	0.10%
2019/02/19	3	13.10	0	0.00	13.15	3	851	0.35%
2019/02/15	2	13.15	0	0.00	13.15	2	839	0.24%
2019/02/12	1	13.10	0	0.00	13.10	1	859	0.12%
2019/01/21	0	0.00	30	13.08	13.00	-30	924	-3.25%
2019/01/14	1	13.00	0	0.00	13.10	1	997	0.10%
2019/01/10	3	13.40	3	13.30	13.30	0	1,044	0.00%
2019/01/04	0	0.00	2	12.85	12.80	-2	1,118	-0.18%
2018/12/27	20	13.00	0	0.00	12.85	20	1,187	1.68%
2018/12/26	0	0.00	4	12.83	12.90	-4	1,187	-0.34%
2018/12/24	4	13.05	0	0.00	13.05	4	1,187	0.34%
2018/12/21	1	12.95	0	0.00	12.90	1	1,196	0.08%
2018/12/20	6	13.15	0	0.00	13.15	6	1,178	0.51%
2018/12/17	1	13.60	0	0.00	13.55	1	1,179	0.08%
2018/12/10	0	0.00	4	13.65	13.55	-4	1,216	-0.33%
2018/11/26	0	0.00	1	13.75	13.80	-1	1,239	-0.08%
2018/11/21	0	0.00	3	13.55	13.50	-3	1,256	-0.24%
2018/11/20	8	13.60	0	0.00	13.55	8	1,255	0.64%
2018/11/13	0	0.00	6	13.40	13.55	-6	1,269	-0.47%
2018/11/09	0	0.00	8	13.91	13.95	-8	1,289	-0.62%
2018/11/08	3	13.80	0	0.00	13.80	3	1,286	0.23%
2018/11/07	2	13.35	0	0.00	13.35	2	1,281	0.16%
2018/10/31	0	0.00	15	13.28	13.25	-15	1,304	-1.15%
2018/10/30	5	13.15	5	12.95	13.00	0	1,302	0.00%
2018/10/29	3	12.95	3	13.15	13.05	0	1,302	0.00%
2018/10/26	2	12.85	0	0.00	13.05	2	1,328	0.15%
2018/10/25	0	0.00	1	13.20	13.00	-1	1,337	-0.07%
2018/10/24	0	0.00	11	13.33	13.35	-11	1,330	-0.83%
2018/10/23	3	13.25	0	0.00	13.15	3	1,312	0.23%
2018/10/16	7	13.74	0	0.00	13.65	7	1,253	0.56%
2018/10/15	10	14.00	0	0.00	13.70	10	1,228	0.81%
2018/10/12	2	14.08	0	0.00	14.35	2	1,173	0.17%
2018/10/11	12	14.40	0	0.00	14.40	12	1,149	1.04%
2018/10/05	1	15.95	1	15.85	15.60	0	1,091	0.00%
2018/10/01	0	0.00	2	16.40	16.40	-2	1,099	-0.18%
2018/09/25	0	0.00	5	16.40	16.50	-5	1,204	-0.42%
2018/09/17	20	16.05	0	0.00	16.00	20	1,296	1.54%
2018/09/10	0.1	15.30	0	0.00	15.30	0.1	1,379	0.01%
2018/09/06	0	0.00	1	16.10	16.00	-1	1,412	-0.07%
2018/09/03	0	0.00	7	16.30	16.35	-7	1,525	-0.46%
2018/08/30	0	0.00	2.1	16.40	16.35	-2.1	1,596	-0.13%
2018/08/28	3	16.25	12	16.25	16.30	-9	1,656	-0.54%
2018/08/27	6	16.15	0	0.00	16.10	6	1,698	0.35%
2018/08/24	3	16.15	0	0.00	16.10	3	1,742	0.17%
2018/08/23	0.2	16.15	0	0.00	16.15	0.2	1,822	0.01%
2018/08/17	0	0.00	2	16.05	16.00	-2	1,970	-0.10%
2018/08/16	0	0.00	1	15.95	15.95	-1	1,985	-0.05%
2018/08/15	5	16.15	15	16.28	16.30	-10	2,025	-0.49%
2018/08/14	10	16.31	0	0.00	16.20	10	2,064	0.48%
2018/08/13	2	16.60	0	0.00	16.45	2	2,074	0.10%
2018/08/08	0	0.00	5	16.75	16.80	-5	2,165	-0.23%
2018/08/07	5	16.65	0	0.00	16.65	5	2,197	0.23%
2018/08/06	0.2	16.85	10	17.00	16.80	-9.8	2,267	-0.43%
2018/08/03	0	0.00	10	17.00	17.00	-10	2,292	-0.44%
2018/08/02	27	17.02	0	0.00	16.80	27	2,311	1.17%
2018/07/31	1	16.55	0	0.00	16.60	1	2,283	0.04%
2018/07/30	0.2	16.55	0	0.00	16.55	0.2	2,291	0.01%
2018/07/27	5	16.45	5	16.60	16.65	0	2,314	0.00%
2018/07/26	1	16.60	0	0.00	16.50	1	2,327	0.04%
2018/07/20	0.1	16.30	0	0.00	16.35	0.1	2,441	0.00%
2018/07/18	1	16.35	0	0.00	16.50	1	2,599	0.04%
2018/07/16	1	16.40	0	0.00	16.45	1	2,743	0.04%
2018/07/13	0	0.00	12	16.20	16.30	-12	2,830	-0.42%
2018/07/12	0.1	16.05	8	16.00	16.00	-7.9	2,882	-0.27%
2018/07/11	20	16.07	0	0.00	16.05	20	2,948	0.68%
2018/07/09	1	15.90	0	0.00	16.00	1	3,080	0.03%
2018/07/06	1.1	15.84	0	0.00	15.75	1.1	3,180	0.03%
2018/07/04	1	16.00	0	0.00	15.90	1	3,321	0.03%
2018/07/03	1.2	16.56	0	0.00	16.30	1.2	3,299	0.04%
2018/07/02	1	16.65	0	0.00	16.60	1	3,306	0.03%
2018/06/29	0.2	17.15	0	0.00	17.20	0.2	3,354	0.01%
2018/06/28	10	16.70	20	16.80	17.10	-10	3,497	-0.29%
2018/06/27	2	16.80	0	0.00	16.75	2	3,556	0.06%
2018/06/26	1	16.90	0	0.00	16.85	1	3,549	0.03%
2018/06/22	2	17.00	15	17.05	17.00	-13	3,526	-0.37%
2018/06/21	1	17.30	0	0.00	17.20	1	3,510	0.03%
2018/06/15	0	0.00	0.5	17.65	17.65	-0.5	3,523	-0.01%
2018/06/14	10	17.80	2	17.85	17.80	8	3,495	0.23%
2018/06/12	10	17.90	0	0.00	17.80	10	3,540	0.28%
2018/06/08	6	17.69	10	17.80	17.75	-4	3,563	-0.11%
2018/06/07	10	17.90	18	18.13	17.75	-8	3,561	-0.22%
2018/06/06	10	18.00	0	0.00	18.00	10	3,533	0.28%
2018/06/05	1	18.00	0	0.00	18.05	1	3,529	0.03%
2018/06/04	3	18.07	4	18.10	18.10	-1	3,571	-0.03%
2018/06/01	10	18.05	0	0.00	18.00	10	3,571	0.28%
2018/05/31	7	17.80	19	18.06	18.25	-12	3,581	-0.34%
2018/05/30	16	17.55	5	17.65	17.55	11	3,535	0.31%
2018/05/28	17	17.92	12	17.96	17.80	5	3,538	0.14%
2018/05/25	5	18.11	3	18.15	18.10	2	3,530	0.06%
2018/05/24	3	18.15	5	18.31	18.25	-2	3,626	-0.06%
2018/05/23	20	18.23	17	18.25	18.25	3	3,659	0.08%
2018/05/22	0	0.00	16	18.95	18.55	-16	3,645	-0.44%
2018/05/21	15	18.95	0	0.00	18.90	15	3,648	0.41%
2018/05/18	16	19.13	0	0.00	19.05	16	3,653	0.44%
2018/05/17	15	19.05	0	0.00	19.05	15	3,652	0.41%
2018/05/16	10	19.13	11	19.19	19.15	-1	3,679	-0.03%
2018/05/15	7	19.49	7	19.55	19.25	0	3,718	0.00%
2018/05/14	6	19.48	33	19.69	19.65	-27	3,849	-0.70%
2018/05/11	3	18.85	0	0.00	18.85	3	3,808	0.08%
2018/05/09	5	19.03	31	19.21	18.95	-26	3,803	-0.68%
2018/05/08	15	19.35	47	19.32	19.30	-32	3,855	-0.83%
2018/05/04	0	0.00	1	19.00	19.05	-1	4,061	-0.02%
2018/05/03	0	0.00	2	19.25	19.15	-2	4,131	-0.05%
2018/05/02	1	19.80	0	0.00	19.65	1	4,171	0.02%
2018/04/30	4	19.65	0	0.00	19.90	4	4,185	0.10%
2018/04/27	0	0.00	4	18.93	19.20	-4	4,185	-0.10%
2018/04/26	5	18.70	0	0.00	18.70	5	4,253	0.12%
2018/04/25	10	19.25	18	19.30	19.35	-8	4,334	-0.18%
2018/04/24	19	19.04	20	19.10	18.95	-1	4,450	-0.02%
2018/04/23	1	20.00	0	0.00	20.00	1	4,427	0.02%
2018/04/20	2	20.10	26	20.12	20.25	-24	4,436	-0.54%
2018/04/19	13	19.95	13	20.03	19.85	0	4,435	0.00%
2018/04/18	77	19.83	12	19.89	19.80	65	4,407	1.47%
2018/04/17	14	19.56	6	19.50	19.50	8	4,417	0.18%
2018/04/16	1	19.25	18	19.54	19.50	-17	4,581	-0.37%
2018/04/13	32	19.91	2	19.55	19.50	30	4,631	0.65%
2018/04/12	32	19.42	57	19.46	19.70	-25	4,837	-0.52%
2018/04/11	68	19.16	63	19.26	19.40	5	4,830	0.10%
2018/04/10	10	18.50	0	0.00	18.40	10	4,814	0.21%
2018/04/02	15	18.39	15	18.77	18.40	0	5,266	0.00%
2018/03/31	33	18.29	45	18.23	18.75	-12	5,749	-0.21%
2018/03/30	56	17.65	50	17.60	17.60	6	5,812	0.10%
2018/03/26	6	17.00	0	0.00	17.00	6	6,469	0.09%
2018/03/23	1	17.00	2	17.15	17.15	-1	6,530	-0.02%
2018/03/21	0	0.00	15	17.60	17.50	-15	6,611	-0.23%
2018/03/20	1	17.65	0	0.00	17.50	1	6,671	0.01%
2018/03/16	16	17.69	0	0.00	17.55	16	6,914	0.23%
2018/03/15	2	17.65	0	0.00	18.00	2	6,959	0.03%
2018/03/08	6	17.29	11	17.37	17.30	-5	8,177	-0.06%
2018/03/06	10	17.00	5	17.40	17.00	5	8,549	0.06%
2018/03/05	9	17.17	5	17.53	17.15	4	8,526	0.05%
2018/03/02	10	17.75	0	0.00	17.75	10	8,518	0.12%
2018/03/01	3	17.65	0	0.00	18.10	3	8,483	0.04%
2018/02/27	3	18.00	0	0.00	17.95	3	8,501	0.04%
2018/02/26	6	18.28	2	18.30	18.20	4	8,471	0.05%
2018/02/23	1	17.80	1	17.80	17.80	0	8,387	0.00%
2018/02/22	1	17.45	2	17.65	17.40	-1	8,410	-0.01%
2018/02/21	2	18.00	0	0.00	18.00	2	8,407	0.02%
2018/02/12	2	17.00	0	0.00	17.35	2	8,496	0.02%
2018/02/08	0	0.00	2	17.50	17.45	-2	8,576	-0.02%
2018/02/07	2	17.30	3	17.62	17.30	-1	8,562	-0.01%
2018/02/06	2	16.65	14	17.75	16.65	-12	8,508	-0.14%
2018/02/05	6	18.53	0	0.00	18.50	6	8,459	0.07%
2018/02/02	3	19.20	0	0.00	19.20	3	8,421	0.04%
2018/02/01	0	0.00	2	19.35	19.35	-2	8,405	-0.02%
2018/01/31	16	19.19	19	19.32	19.40	-3	8,381	-0.04%
2018/01/30	9	19.34	3	19.48	19.35	6	8,336	0.07%
2018/01/29	17	19.52	11	19.34	19.35	6	8,320	0.07%
2018/01/26	10	20.05	1	20.40	20.05	9	8,167	0.11%
2018/01/25	5	20.45	5	20.80	20.80	0	8,081	0.00%
2018/01/24	10	20.80	22	20.69	20.60	-12	8,025	-0.15%
2018/01/23	10	20.45	0	0.00	20.40	10	7,973	0.13%
2018/01/22	8	20.56	14	20.76	20.75	-6	7,939	-0.08%
2018/01/19	11	20.64	11	20.58	20.30	0	7,847	0.00%
2018/01/18	35	20.93	10	20.77	20.70	25	7,726	0.32%
2018/01/17	9	21.80	26	21.73	21.50	-17	7,559	-0.22%
2018/01/16	5	21.95	59	22.04	21.85	-54	7,472	-0.72%
2018/01/15	8	22.06	58	21.91	21.85	-50	7,414	-0.67%
2018/01/12	9	22.36	3	22.35	22.35	6	7,320	0.08%
2018/01/11	2	22.75	0	0.00	22.50	2	7,283	0.03%
2018/01/10	48	22.95	33	23.08	22.85	15	7,221	0.21%
2018/01/09	5	22.15	6	22.29	22.30	-1	6,996	-0.01%
2018/01/08	88	23.01	93	23.13	22.75	-5	6,918	-0.07%
2018/01/05	2	22.03	3	22.02	22.15	-1	6,643	-0.02%
2018/01/04	4	21.88	0	0.00	21.85	4	6,555	0.06%
2018/01/03	16	22.60	12	22.29	22.00	4	6,440	0.06%
2018/01/02	11	22.25	17.3	22.21	22.15	-6.3	6,224	-0.10%