精英 (2331)-國泰-台中券商分點個股進出

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

精英

(2331)

可現股當沖

股價
30.65
漲跌
▼0.25
漲幅
-0.81%
成交量
2,684張
產業
上市電腦週邊類股
415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

精英 (2331)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	30.90	3	31.17	30.65	0	5,231	0.00%
2024/04/25	3	31.40	8	30.96	30.90	-5	5,244	-0.10%
2024/04/24	1	30.20	4.1	31.07	31.50	-3.1	5,256	-0.06%
2024/04/23	0.2	29.88	1	30.20	29.80	-0.8	5,248	-0.02%
2024/04/22	10	30.41	24	31.10	30.00	-14	5,298	-0.26%
2024/04/19	41	31.36	46	31.59	30.95	-5	5,303	-0.09%
2024/04/18	44	31.39	43.8	31.51	31.50	0.2	5,323	0.00%
2024/04/17	11	30.48	7	30.96	31.25	4	5,406	0.07%
2024/04/16	32	29.82	9	29.55	29.10	23	5,403	0.43%
2024/04/15	9	31.73	16	31.93	31.30	-7	5,439	-0.13%
2024/04/12	11	31.83	20	31.89	31.80	-9	5,602	-0.16%
2024/04/11	4.3	31.16	7	31.36	31.40	-2.7	5,719	-0.05%
2024/04/10	11.2	31.88	33	31.96	31.45	-21.8	6,038	-0.36%
2024/04/09	3	31.45	4	31.28	31.55	-1	6,859	-0.01%
2024/04/08	4	31.25	24.1	31.11	31.30	-20.1	6,988	-0.29%
2024/04/03	151.1	31.39	20.4	31.33	31.10	130.7	7,258	1.80%	大買/鉅額交易
2024/04/02	8	31.73	18.2	31.63	31.60	-10.2	7,326	-0.14%
2024/04/01	16	31.73	13.4	31.75	31.60	2.6	7,492	0.03%
2024/03/29	159.1	30.88	159	31.29	31.50	0.1	7,663	0.00%	大買/大賣/
2024/03/28	3	31.47	78	31.39	31.10	-75	7,904	-0.95%
2024/03/27	77.9	30.83	8	31.13	30.70	69.9	8,078	0.87%
2024/03/26	6.2	31.54	162.7	31.29	31.30	-156.5	8,768	-1.78%	大賣/鉅額交易
2024/03/25	3.7	30.68	2.1	30.60	30.55	1.6	8,967	0.02%
2024/03/22	11	30.24	9.2	30.19	30.30	1.8	9,017	0.02%
2024/03/21	22	30.07	2.4	30.04	30.10	19.6	9,073	0.22%
2024/03/20	1.2	29.55	7.3	30.04	30.00	-6.2	9,219	-0.07%
2024/03/19	2	29.80	74.4	29.77	29.70	-72.4	9,252	-0.78%
2024/03/18	2.3	29.47	0	0.00	29.70	2.3	9,313	0.02%
2024/03/15	3.3	29.32	1	29.30	29.20	2.3	9,397	0.02%
2024/03/14	6.4	29.53	24	29.64	29.40	-17.6	9,478	-0.19%
2024/03/13	6.3	29.98	18	30.09	29.80	-11.7	9,610	-0.12%
2024/03/12	2	30.20	1	30.10	30.10	1	9,656	0.01%
2024/03/11	4	29.84	3	30.10	30.00	1	9,670	0.01%
2024/03/08	14.4	30.12	20.5	30.23	29.65	-6.1	9,665	-0.06%
2024/03/07	171.2	30.86	35	30.60	30.40	136.2	9,606	1.42%	大買/鉅額交易
2024/03/06	12.5	31.53	48.3	31.69	31.50	-35.8	9,515	-0.38%
2024/03/05	35.2	31.93	28.1	31.54	31.55	7.1	9,474	0.07%
2024/03/04	53.1	32.29	86.1	32.12	31.70	-33	9,450	-0.35%
2024/03/01	18	31.86	4.1	31.85	31.75	13.9	9,345	0.15%
2024/02/29	24.2	31.50	23.1	31.52	32.00	1.1	9,303	0.01%
2024/02/27	42	31.46	33	31.13	30.75	9	9,217	0.10%
2024/02/26	58.1	31.47	50.1	31.65	31.55	8	9,120	0.09%
2024/02/23	116.6	31.29	50.3	31.03	31.00	66.2	8,939	0.74%	大買/
2024/02/22	13	29.75	3	29.50	29.50	10	8,654	0.12%
2024/02/21	2.2	29.34	16	29.29	29.25	-13.8	8,635	-0.16%
2024/02/20	8.4	29.68	0	0.00	29.40	8.4	8,686	0.10%
2024/02/19	5.1	30.19	1	30.10	30.10	4.1	8,754	0.05%
2024/02/16	4	30.01	2	30.00	30.05	2	8,875	0.02%
2024/02/15	23.1	29.86	13	29.88	29.60	10.1	8,997	0.11%
2024/02/05	6	30.44	2	30.33	30.20	4	9,093	0.04%
2024/02/02	60	31.33	59	31.02	30.80	1	9,136	0.01%
2024/02/01	6.1	31.09	1	30.90	30.85	5.1	9,471	0.05%
2024/01/31	1	30.95	24	30.99	30.95	-23	9,463	-0.24%
2024/01/30	3	31.10	3	30.90	30.90	0	9,457	0.00%
2024/01/29	0	31.03	1	30.95	31.15	-1	9,476	-0.01%
2024/01/26	9	30.99	7	31.03	30.90	2	9,467	0.02%
2024/01/25	20	31.49	44	31.60	31.45	-24	9,420	-0.25%
2024/01/24	9	31.89	11	31.82	31.50	-2	9,372	-0.02%
2024/01/23	39.2	31.80	33.1	31.79	31.85	6.1	9,330	0.07%
2024/01/22	5	31.41	12.1	31.42	31.45	-7.1	9,214	-0.08%
2024/01/19	5	30.64	7.2	30.50	30.85	-2.2	9,124	-0.02%
2024/01/18	2	30.05	2.2	29.98	30.00	-0.2	9,099	0.00%
2024/01/17	11	30.30	10.3	30.11	30.00	0.7	9,076	0.01%
2024/01/16	7.1	30.69	57	30.85	30.60	-50	8,999	-0.56%
2024/01/15	8	31.59	23.2	31.38	31.45	-15.2	8,934	-0.17%
2024/01/12	32	31.17	16	30.91	30.75	16	8,859	0.18%
2024/01/11	16	31.76	26.5	31.91	31.75	-10.5	8,716	-0.12%
2024/01/10	33	31.31	43.5	31.33	31.45	-10.5	8,619	-0.12%
2024/01/09	93	31.78	36.1	31.24	30.95	57	8,559	0.67%
2024/01/08	144.2	32.67	119.8	32.52	31.85	24.4	8,377	0.29%	大買/大賣/
2024/01/05	80.4	31.83	106	31.96	32.00	-25.6	8,121	-0.31%	大賣/
2024/01/04	118.4	32.36	93.3	32.13	31.65	25.1	7,918	0.32%	大買/
2024/01/03	329.3	33.24	285.4	33.12	33.45	43.9	7,582	0.58%	大買/大賣/
2024/01/02	39	31.70	32.7	31.57	31.80	6.3	6,685	0.09%
2023/12/29	95.7	31.57	61.1	31.89	31.50	34.6	6,558	0.53%
2023/12/28	32	31.19	9	31.18	31.25	23	6,295	0.37%
2023/12/27	48.2	31.27	20	31.16	30.80	28.2	6,222	0.45%
2023/12/26	54.1	30.83	128	31.26	31.25	-73.9	6,082	-1.22%	大賣/
2023/12/25	222.6	31.06	192.1	30.94	30.60	30.5	5,874	0.52%	大買/大賣/
2023/12/22	191	30.54	146.3	30.73	30.80	44.7	5,582	0.80%	大買/大賣/
2023/12/21	570.4	31.54	499.3	31.28	30.70	71.1	5,397	1.32%	大買/大賣/
2023/12/20	31.3	30.54	117.3	30.13	31.45	-86	4,677	-1.84%	大賣/
2023/12/19	57	28.51	11	28.92	28.60	46	4,380	1.05%
2023/12/18	122	28.84	40.2	28.54	28.35	81.9	4,387	1.87%	大買/
2023/12/15	55.2	29.52	13.3	29.89	29.30	41.9	4,397	0.95%
2023/12/14	2	29.90	5.1	29.81	29.55	-3.1	4,371	-0.07%
2023/12/13	59.1	29.30	24	29.19	29.10	35.1	4,363	0.80%
2023/12/12	42	29.67	7	29.58	29.35	35	4,392	0.80%
2023/12/11	7	29.71	21	29.86	30.10	-14	4,485	-0.31%
2023/12/08	13.2	29.73	12.2	29.94	29.75	1	4,534	0.02%
2023/12/07	22	29.05	34.1	29.24	28.95	-12.1	4,496	-0.27%
2023/12/06	35	28.73	36.1	28.53	28.50	-1.1	4,668	-0.02%
2023/12/05	43.1	28.55	25.2	28.52	28.55	17.9	4,724	0.38%
2023/12/04	4	28.92	13.2	29.12	28.75	-9.1	4,828	-0.19%
2023/12/01	10	28.86	1	28.90	28.80	9	5,030	0.18%
2023/11/30	8.1	29.00	5.1	29.06	29.00	3	5,539	0.05%
2023/11/29	26	29.02	13	28.99	28.95	13	5,901	0.22%
2023/11/28	20	28.75	38.1	28.76	28.60	-18.1	6,718	-0.27%
2023/11/27	22	29.02	19.1	28.90	28.80	2.9	7,170	0.04%
2023/11/24	18.1	29.38	15.3	29.57	29.45	2.8	7,892	0.04%
2023/11/22	16	28.98	18	28.99	29.20	-2	10,025	-0.02%
2023/11/21	38	29.08	16.6	29.08	29.15	21.5	11,296	0.19%
2023/11/20	35	28.72	12.3	28.82	29.00	22.7	12,100	0.19%
2023/11/17	12	28.57	7.1	28.49	28.40	5	12,241	0.04%
2023/11/16	17	28.25	14.2	28.24	28.55	2.8	12,278	0.02%
2023/11/15	117	28.14	36.1	28.04	28.00	80.9	12,316	0.66%	大買/
2023/11/14	43	28.07	20.8	28.06	28.10	22.3	12,240	0.18%
2023/11/13	20.2	26.92	18	27.06	27.50	2.2	12,123	0.02%
2023/11/10	24.1	26.87	30	26.75	27.15	-5.9	11,974	-0.05%
2023/11/09	61	27.23	41	27.41	26.80	20	11,929	0.17%
2023/11/08	7	26.77	2	26.68	26.60	5	11,587	0.04%
2023/11/07	2	26.40	0	0.00	26.40	2	11,631	0.02%
2023/11/06	6	26.55	1	26.60	26.60	5	11,798	0.04%
2023/11/03	9	26.43	0	0.00	26.20	9	11,779	0.08%
2023/11/02	0.2	26.15	1	26.15	26.25	-0.8	11,782	-0.01%
2023/11/01	1.1	25.50	0	0.00	25.70	1.1	11,781	0.01%
2023/10/31	3.1	25.98	1.1	26.31	25.60	2	11,814	0.02%
2023/10/30	2.1	26.30	7	26.26	26.25	-4.9	11,844	-0.04%
2023/10/27	3	26.83	0.1	26.95	26.50	3	11,889	0.02%
2023/10/26	3.1	26.41	0	0.00	26.40	3.1	11,934	0.03%
2023/10/25	0.3	27.10	1	27.15	26.90	-0.7	11,986	-0.01%
2023/10/24	5	26.30	5	26.51	26.80	0	12,031	0.00%
2023/10/23	7.6	26.52	13	26.61	26.40	-5.4	12,063	-0.05%
2023/10/20	6.1	26.12	6	26.25	26.40	0.1	12,154	0.00%
2023/10/19	4	26.56	1.6	26.79	26.65	2.4	12,218	0.02%
2023/10/18	3.1	27.38	0	0.00	26.90	3.1	12,243	0.03%
2023/10/17	2.4	27.35	0	0.00	27.15	2.4	12,284	0.02%
2023/10/16	0.1	27.80	70	27.73	27.90	-69.9	12,308	-0.57%
2023/10/13	3.2	28.32	2	28.75	28.05	1.2	12,489	0.01%
2023/10/12	1.1	28.34	13	28.37	28.35	-11.9	12,796	-0.09%
2023/10/11	7	28.48	163	28.22	28.10	-156	12,915	-1.21%	大賣/鉅額交易
2023/10/06	1	28.65	2	28.80	28.75	-1	13,176	-0.01%
2023/10/05	55	28.63	6	29.11	28.60	49	13,207	0.37%
2023/10/04	5	28.88	3	28.98	28.70	2	13,291	0.02%
2023/10/03	5.3	29.05	204	29.10	29.05	-198.7	13,303	-1.49%	大賣/鉅額交易
2023/10/02	23	29.49	13	29.50	29.25	10	13,334	0.07%
2023/09/28	14	29.52	9.3	29.58	29.65	4.7	13,362	0.04%
2023/09/27	6	29.02	6	28.98	29.05	0	13,478	0.00%
2023/09/26	2	29.40	108	29.36	29.20	-106	13,739	-0.77%	大賣/鉅額交易
2023/09/25	10.6	29.52	2	29.57	29.40	8.6	14,070	0.06%
2023/09/22	5.1	29.14	7	29.28	29.35	-1.9	14,162	-0.01%
2023/09/21	96	28.68	6	28.98	28.80	90	14,320	0.63%
2023/09/20	4.1	29.70	9	29.64	29.20	-4.9	14,437	-0.03%
2023/09/19	7.1	29.98	10	29.94	29.75	-2.9	14,493	-0.02%
2023/09/18	13	30.32	10	30.44	30.30	3	14,492	0.02%
2023/09/15	144.2	30.95	3	30.85	30.55	141.2	14,703	0.96%	大買/鉅額交易
2023/09/14	22.2	31.28	20.1	31.47	31.20	2.1	14,835	0.01%
2023/09/13	142.1	32.00	10	31.75	31.55	132.1	14,722	0.90%	大買/鉅額交易
2023/09/12	56	32.20	24.4	32.64	31.90	31.6	14,792	0.21%
2023/09/11	62.9	32.55	48.4	32.90	32.15	14.5	15,007	0.10%
2023/09/08	48	34.81	23.2	34.96	34.65	24.9	14,819	0.17%
2023/09/07	36	34.95	32	35.12	34.80	4	14,831	0.03%
2023/09/06	90.2	35.29	51.4	35.25	35.00	38.8	14,838	0.26%
2023/09/05	246.6	34.72	333.1	34.53	35.15	-86.5	14,708	-0.59%	大買/大賣/
2023/09/04	228.7	37.67	143.8	37.18	36.25	84.9	14,288	0.59%	大買/大賣/
2023/09/01	234.6	40.34	263.9	40.34	40.25	-29.3	14,019	-0.21%	大買/大賣/
2023/08/31	106.6	38.85	100	38.89	39.40	6.6	13,380	0.05%	大買/
2023/08/30	164.6	39.32	186.5	39.32	39.40	-21.9	13,215	-0.17%	大買/大賣/
2023/08/29	276.4	39.80	245.9	39.71	40.10	30.5	13,059	0.23%	大買/大賣/
2023/08/28	661	39.53	640.4	39.40	39.45	20.6	12,653	0.16%	大買/大賣/
2023/08/25	536.2	36.49	545.3	37.01	38.70	-9.1	11,669	-0.08%	大買/大賣/
2023/08/24	112.5	33.92	166.4	34.16	35.20	-53.9	10,740	-0.50%	大買/大賣/
2023/08/23	19	31.77	47.3	31.78	32.00	-28.2	10,094	-0.28%
2023/08/22	26	30.95	6.6	31.07	31.20	19.4	10,280	0.19%
2023/08/21	26	30.65	79.6	30.77	30.80	-53.6	10,495	-0.51%
2023/08/18	7	29.55	10	29.80	29.60	-3	10,452	-0.03%
2023/08/17	1	29.00	14	29.29	29.45	-13	10,507	-0.12%
2023/08/16	1	28.20	5	28.65	28.75	-4	10,688	-0.04%
2023/08/15	1	28.75	11	28.70	28.70	-10	10,765	-0.09%
2023/08/14	0	27.45	16	27.71	27.80	-16	10,835	-0.15%
2023/08/11	4.1	27.90	4	27.65	27.65	0.1	10,847	0.00%
2023/08/10	46.1	28.98	30.1	28.56	27.90	16	10,874	0.15%
2023/08/09	4.1	28.75	1	28.74	28.45	3.1	10,945	0.03%
2023/08/08	4.1	28.79	3	28.90	28.90	1.1	11,094	0.01%
2023/08/07	5	28.95	15	28.98	29.05	-10	11,109	-0.09%
2023/08/04	5	28.00	5.1	28.81	28.95	-0.1	11,173	0.00%
2023/08/02	14.3	28.48	15	28.35	28.15	-0.7	11,193	-0.01%
2023/08/01	10	29.21	15.2	29.13	29.00	-5.2	11,235	-0.05%
2023/07/31	6	29.83	11	30.45	29.60	-5	11,295	-0.04%
2023/07/28	7	30.03	3	30.03	30.05	4	11,357	0.04%
2023/07/27	3	30.73	16.6	30.68	30.65	-13.6	11,421	-0.12%
2023/07/26	9	30.41	6	30.30	30.25	3	11,547	0.03%
2023/07/25	15	30.63	10	30.55	30.35	5	11,648	0.04%
2023/07/24	9.2	30.08	11.1	30.19	30.00	-1.9	11,582	-0.02%
2023/07/21	7.1	29.85	16.1	30.14	29.90	-9	11,550	-0.08%
2023/07/20	7	29.92	14.2	29.87	30.15	-7.2	11,571	-0.06%
2023/07/19	32.1	29.76	43.3	29.67	29.10	-11.2	11,500	-0.10%
2023/07/18	22.1	29.98	43	29.90	29.95	-20.9	11,449	-0.18%
2023/07/17	62.5	28.94	31	28.44	29.15	31.5	11,305	0.28%
2023/07/14	23.4	30.74	16.3	30.84	30.85	7	11,095	0.06%
2023/07/13	91.7	31.96	16.8	31.42	31.25	74.9	11,057	0.68%
2023/07/12	27	30.52	21.2	30.50	30.35	5.9	10,787	0.05%
2023/07/11	12.3	30.83	6	30.77	30.50	6.3	10,908	0.06%
2023/07/10	9	31.03	4.3	31.09	31.00	4.7	10,853	0.04%
2023/07/07	4.1	31.19	16.2	31.08	31.05	-12.1	10,868	-0.11%
2023/07/06	16.1	31.74	58.1	31.49	31.55	-42	10,957	-0.38%
2023/07/05	20.2	31.93	98.3	31.89	31.40	-78.1	10,890	-0.72%
2023/07/04	197.4	32.00	32	32.24	32.35	165.4	10,752	1.54%	大買/鉅額交易
2023/07/03	122.1	33.17	204.4	33.41	33.45	-82.3	10,479	-0.79%	大買/大賣/
2023/06/30	19	31.86	22	31.62	31.70	-3	10,123	-0.03%
2023/06/29	91.1	31.66	55.2	31.49	31.60	35.9	10,127	0.35%
2023/06/28	45.2	31.08	31.7	30.83	30.90	13.5	9,992	0.14%
2023/06/27	10.1	30.52	8	30.50	30.20	2.1	9,967	0.02%
2023/06/26	19.5	30.52	10	30.80	30.85	9.5	9,841	0.10%
2023/06/21	19.3	30.86	64.2	30.85	30.70	-44.9	9,724	-0.46%
2023/06/20	23	29.98	37	30.02	29.85	-14	9,454	-0.15%
2023/06/19	20.2	29.36	0	0.00	29.30	20.2	9,230	0.22%
2023/06/16	170.2	30.05	221.1	29.66	29.75	-50.9	9,200	-0.55%	大買/大賣/
2023/06/15	31.1	30.58	78.1	30.71	30.70	-47	9,033	-0.52%
2023/06/14	6.5	29.38	63	29.44	29.25	-56.5	8,719	-0.65%
2023/06/13	99.2	29.88	56	29.83	29.65	43.1	8,678	0.50%
2023/06/12	28.5	30.21	43	30.14	30.10	-14.5	8,632	-0.17%
2023/06/09	117	29.95	11.3	29.88	29.80	105.8	8,611	1.23%	大買/鉅額交易
2023/06/08	13.1	29.44	64	29.33	29.40	-50.9	8,614	-0.59%
2023/06/07	32.6	30.05	22	30.11	29.80	10.6	8,734	0.12%
2023/06/06	32.6	29.98	51.1	29.97	30.10	-18.6	8,688	-0.21%
2023/06/05	115.1	30.67	22.2	30.77	30.50	92.9	8,529	1.09%	大買/
2023/06/02	145.6	31.06	286	31.18	31.15	-140.5	8,201	-1.71%	大買/大賣/鉅額交易
2023/06/01	168.7	29.80	113	29.95	29.80	55.7	7,600	0.73%	大買/大賣/
2023/05/31	74.5	29.00	41.1	29.00	28.90	33.4	7,058	0.47%
2023/05/30	47.1	28.71	33	28.73	28.30	14.1	6,774	0.21%
2023/05/29	16	28.43	19	28.76	28.70	-3	6,409	-0.05%
2023/05/26	211.1	28.69	62	28.34	28.25	149	6,207	2.40%	大買/鉅額交易
2023/05/25	59	27.87	222.2	27.93	28.30	-163.2	5,821	-2.80%	大賣/鉅額交易
2023/05/24	31.7	27.22	28	27.34	27.30	3.7	5,497	0.07%
2023/05/23	22.5	26.73	12	26.67	26.75	10.5	5,392	0.19%
2023/05/22	76	26.96	66.2	26.89	27.10	9.9	5,281	0.19%
2023/05/19	57.1	26.29	13.1	25.43	25.25	44	5,059	0.87%
2023/05/18	48.3	26.08	23	26.12	26.15	25.3	4,960	0.51%
2023/05/17	5.1	25.60	15.1	25.56	25.65	-10	4,851	-0.21%
2023/05/16	16.1	25.54	13	25.53	25.40	3.1	4,798	0.06%
2023/05/15	17.7	25.93	17	25.97	25.90	0.7	4,708	0.01%
2023/05/12	3	24.38	2.9	24.39	25.60	0.1	4,462	0.00%
2023/05/11	3	24.38	2.9	24.39	24.25	0.1	4,291	0.00%
2023/05/10	8.3	24.80	152.8	24.57	24.75	-144.5	4,256	-3.39%	大賣/鉅額交易
2023/05/09	0.3	25.46	17.5	25.44	25.60	-17.2	4,173	-0.41%
2023/05/08	11	26.03	49	25.63	25.55	-38	4,111	-0.92%
2023/05/05	33	26.31	11.1	26.32	25.95	21.9	4,001	0.55%
2023/05/04	14	26.28	41.4	26.36	26.25	-27.4	3,895	-0.70%
2023/05/03	14	25.64	11	25.71	25.90	3	3,769	0.08%
2023/05/02	19.2	25.43	11	25.46	25.55	8.2	3,643	0.23%
2023/04/28	61.1	24.46	10	24.53	24.80	51.1	3,466	1.47%
2023/04/27	5.2	23.93	4	24.01	24.05	1.2	3,307	0.04%
2023/04/26	105	24.08	13	23.83	24.00	92	3,263	2.82%	大買/
2023/04/25	13	23.63	17	23.59	23.55	-4	3,208	-0.12%
2023/04/24	4	23.38	4	23.54	23.60	0	3,134	0.00%
2023/04/21	3	23.00	13.3	23.09	23.20	-10.3	3,102	-0.33%
2023/04/20	6.1	23.58	109	23.38	23.55	-103	3,064	-3.36%	大賣/鉅額交易
2023/04/19	27.5	24.19	28	24.17	23.80	-0.5	3,006	-0.02%
2023/04/18	11	23.81	12	23.80	23.75	-1	2,845	-0.03%
2023/04/17	11.1	23.57	3	23.55	23.55	8.1	2,745	0.29%
2023/04/14	20.1	23.74	28	23.89	23.75	-7.9	2,713	-0.29%
2023/04/13	2	23.20	6.1	23.28	23.00	-4.1	2,561	-0.16%
2023/04/12	6	23.48	1	23.45	23.40	5	2,488	0.20%
2023/04/11	59	23.32	20.7	23.19	23.20	38.3	2,426	1.58%
2023/04/10	70	22.35	11	22.01	22.30	59	2,273	2.60%
2023/04/07	6.1	22.35	0	0.00	22.10	6.1	2,247	0.27%
2023/04/06	16.1	22.31	2	22.33	22.35	14.1	2,223	0.64%
2023/03/31	64.1	22.79	13.2	22.72	22.75	50.9	2,189	2.32%
2023/03/30	28.5	23.25	65	23.32	22.95	-36.5	2,148	-1.70%
2023/03/29	14.1	23.75	10	23.61	23.30	4.1	2,000	0.21%
2023/03/28	7	23.69	8	23.97	24.25	-1	1,927	-0.05%
2023/03/27	0	23.30	1	23.35	23.35	-1	1,755	-0.05%
2023/03/23	11	23.30	3	23.22	23.20	8	1,913	0.42%
2023/03/22	7.2	23.27	5	23.35	23.20	2.2	2,055	0.11%
2023/03/21	8	23.28	18	23.42	23.30	-10	2,036	-0.49%
2023/03/20	35	23.37	3	23.37	23.15	32	1,998	1.60%
2023/03/17	1	23.00	1	22.85	23.05	0	1,949	0.00%
2023/03/16	1	22.75	0	0.00	22.75	1	1,933	0.05%
2023/03/15	2	22.93	4.2	22.90	22.90	-2.2	1,913	-0.11%
2023/03/14	36	23.29	15	23.39	22.85	21	1,880	1.12%
2023/03/13	17	23.28	25.5	23.26	23.05	-8.5	1,776	-0.48%
2023/03/10	84.7	23.04	184	22.89	23.95	-99.3	1,677	-5.92%	大賣/
2023/03/09	11	22.67	0	0.00	22.20	11	1,447	0.76%
2023/03/08	111	22.15	22	22.18	22.70	89	1,391	6.40%	大買/
2023/03/07	1	21.85	0	0.00	21.85	1	1,335	0.07%
2023/03/06	0	21.80	1	21.80	21.80	-1	1,336	-0.07%
2023/03/03	12	21.47	0	0.00	21.45	12	1,327	0.90%
2023/03/02	12	21.41	0	0.00	21.45	12	1,332	0.90%
2023/03/01	1	21.55	0	0.00	21.40	1	1,339	0.07%
2023/02/24	41	21.94	0	0.00	21.55	41	1,357	3.02%
2023/02/22	0	21.65	0	0.00	21.50	0	1,371	0.00%
2023/02/21	1	21.55	0	0.00	21.75	1	1,394	0.07%
2023/02/20	0	21.70	0	0.00	21.60	0	1,410	0.00%
2023/02/17	0	21.30	0.5	21.10	21.20	-0.5	1,417	-0.04%
2023/02/15	0	0.00	10	21.40	21.40	-10	1,481	-0.67%
2023/02/14	10	21.15	0	0.00	21.20	10	1,508	0.66%
2023/02/10	3	21.30	20	21.30	21.15	-17	1,628	-1.04%
2023/02/09	20	21.65	10	21.45	21.50	10	1,648	0.61%
2023/02/08	12	21.61	2	21.65	21.50	10	1,671	0.60%
2023/02/07	2	21.80	0	0.00	21.80	2	1,678	0.12%
2023/02/06	12	21.75	0	0.00	21.70	12	1,696	0.71%
2023/02/02	0.3	21.70	0	0.00	21.85	0.3	1,696	0.02%
2023/01/17	1	20.45	1.8	20.43	20.50	-0.8	1,746	-0.05%
2023/01/16	0	20.50	0	0.00	20.40	0	1,780	0.00%
2023/01/13	0.3	20.93	0	0.00	20.55	0.3	1,812	0.01%
2023/01/10	4	21.10	0	0.00	21.15	4	1,932	0.21%
2023/01/06	0	20.90	0	0.00	20.85	0	2,015	0.00%
2023/01/04	0	21.00	0	0.00	20.95	0	2,219	0.00%
2023/01/03	1	21.34	10	21.20	21.25	-9	2,314	-0.39%
2022/12/30	0	0.00	3	20.90	20.60	-3	2,407	-0.12%
2022/12/28	13	20.92	6	21.00	20.70	7	2,567	0.27%
2022/12/27	0	21.50	0	0.00	21.20	0	2,694	0.00%
2022/12/26	0	0.00	5	21.50	21.40	-5	2,780	-0.18%
2022/12/23	0	0.00	2	21.28	21.45	-2	2,868	-0.07%
2022/12/21	0	0.00	11	21.53	21.50	-11	3,076	-0.36%
2022/12/20	1	21.30	0	0.00	21.30	1	3,150	0.03%
2022/12/19	2	21.75	3	21.85	21.80	-1	3,212	-0.03%
2022/12/16	4	22.05	0	0.00	22.00	4	3,251	0.12%
2022/12/15	39	22.96	34	22.67	22.50	5	3,287	0.15%
2022/12/14	6	22.40	5	22.49	23.10	1	3,210	0.03%
2022/12/13	6	21.81	0	0.00	21.80	6	3,149	0.19%
2022/12/08	0	0.00	1	21.70	21.75	-1	3,447	-0.03%
2022/12/07	2.1	21.51	0	0.00	21.55	2.1	3,464	0.06%
2022/12/06	0.1	22.00	2	21.60	21.70	-2	3,490	-0.06%
2022/12/05	0	0.00	1	22.40	22.40	-1	3,510	-0.03%
2022/12/02	1	22.55	0	0.00	22.55	1	3,561	0.03%
2022/12/01	3	22.55	1	22.45	22.45	2	3,678	0.05%
2022/11/30	0	0.00	1	22.55	22.45	-1	3,719	-0.03%
2022/11/29	1	22.30	1	22.30	22.30	0	3,764	0.00%
2022/11/28	0	21.80	0	0.00	22.00	0	3,846	0.00%
2022/11/25	1	22.10	1	22.45	22.00	0	3,987	0.00%
2022/11/24	1.1	22.24	0.5	21.91	22.25	0.6	4,053	0.01%
2022/11/23	0	0.00	0.5	22.00	22.00	-0.5	4,170	-0.01%
2022/11/22	5	22.05	6	22.20	22.10	-1	4,270	-0.02%
2022/11/21	3	21.93	2	21.85	21.85	1	4,474	0.02%
2022/11/17	1	21.90	6	22.00	21.95	-5	4,754	-0.11%
2022/11/16	0	0.00	2	21.55	21.55	-2	4,878	-0.04%
2022/11/15	1	22.00	0	0.00	21.90	1	5,047	0.02%
2022/11/14	4	21.85	4	22.25	22.00	0	5,311	0.00%
2022/11/11	3	21.60	1	21.45	21.45	2	5,679	0.04%
2022/11/10	5	21.25	0	0.00	21.40	5	6,350	0.08%
2022/11/09	4	21.68	4	21.48	21.80	0	6,742	0.00%
2022/11/08	1	21.45	4	21.91	21.20	-3	6,807	-0.04%
2022/11/07	3	21.17	0	0.00	21.25	3	6,756	0.04%
2022/11/04	1.1	20.94	0	0.00	20.95	1.1	6,742	0.02%
2022/11/03	0.1	21.10	0	0.00	21.20	0.1	6,796	0.00%
2022/10/25	0	0.00	8	20.20	20.05	-8	6,820	-0.12%
2022/10/24	0	0.00	4	20.56	20.50	-4	6,819	-0.06%
2022/10/21	5	20.56	1	20.50	20.30	4	6,852	0.06%
2022/10/19	2	21.25	3	21.17	20.95	-1	6,871	-0.01%
2022/10/18	1	21.35	0	0.00	21.30	1	6,881	0.01%
2022/10/13	4	21.80	0	0.00	21.50	4	6,999	0.06%
2022/10/12	17.1	22.17	13	22.48	22.90	4.1	6,994	0.06%
2022/10/11	5	23.32	3	23.47	23.10	2	6,906	0.03%
2022/10/07	18	25.87	35	25.27	25.20	-17	6,811	-0.25%
2022/10/06	24.3	26.01	6	26.20	25.90	18.3	6,696	0.27%
2022/10/05	3.1	25.87	13	25.74	25.85	-9.9	6,625	-0.15%
2022/10/04	14.9	25.90	14	25.68	25.90	0.9	6,562	0.01%
2022/10/03	15.3	25.91	7	25.94	26.00	8.3	6,432	0.13%
2022/09/30	4	25.26	24	25.23	26.00	-20	6,393	-0.31%
2022/09/29	18	25.67	7	25.70	25.65	11	6,316	0.17%
2022/09/28	19	25.36	16	24.98	24.95	3	6,242	0.05%
2022/09/27	26	25.19	25.1	25.65	25.65	0.9	6,178	0.02%
2022/09/26	23.1	24.77	24	24.90	24.90	-0.9	6,131	-0.01%
2022/09/23	0	0.00	6	24.67	24.50	-6	6,074	-0.10%
2022/09/22	12	24.49	2	24.60	24.50	10	6,098	0.16%
2022/09/21	21.4	24.72	19	24.51	24.45	2.4	6,063	0.04%
2022/09/20	10	25.60	4.3	25.67	25.65	5.7	6,014	0.09%
2022/09/19	3	25.10	0.1	25.03	25.10	2.9	6,048	0.05%
2022/09/16	33	25.73	29	25.95	25.35	4	6,098	0.07%
2022/09/15	39	25.93	52	25.98	26.10	-13	6,033	-0.22%
2022/09/14	2	24.43	0	0.00	24.55	2	5,874	0.03%
2022/09/13	6	24.80	1	24.90	24.80	5	5,861	0.09%
2022/09/12	18.1	24.77	15	25.17	24.65	3.1	5,833	0.05%
2022/09/08	7.3	24.92	3	24.93	25.20	4.3	5,796	0.07%
2022/09/07	18.1	24.66	10	24.39	24.40	8.1	5,750	0.14%
2022/09/06	1.1	25.69	1	25.55	25.65	0.1	5,647	0.00%
2022/09/05	4.2	25.83	8	25.77	25.70	-3.8	5,605	-0.07%
2022/09/02	15	25.89	19	26.03	25.95	-4	5,551	-0.07%
2022/09/01	4	25.46	60	25.51	25.35	-56	5,479	-1.02%
2022/08/31	16	26.28	37	26.31	26.25	-21	5,331	-0.39%
2022/08/30	20	26.48	21.2	26.25	26.20	-1.2	5,260	-0.02%
2022/08/29	20	26.08	27	26.14	26.35	-7	5,141	-0.14%
2022/08/26	36	26.34	33	26.18	26.00	3	5,048	0.06%
2022/08/25	37.1	25.80	20.1	25.96	26.20	17.1	4,848	0.35%
2022/08/24	4.1	25.27	9.1	25.26	25.20	-5	4,681	-0.11%
2022/08/23	33	24.65	35	24.65	24.45	-2	4,538	-0.04%
2022/08/22	18	25.01	230.1	24.93	24.80	-212.1	4,392	-4.83%	大賣/鉅額交易
2022/08/19	25	26.33	87.1	25.99	25.60	-62.1	4,195	-1.48%
2022/08/18	109.5	26.05	392	26.25	26.45	-282.5	3,908	-7.23%	大買/大賣/鉅額交易
2022/08/17	173	25.00	164	25.28	25.70	9	3,504	0.26%	大買/大賣/
2022/08/16	539	24.54	116.1	23.60	24.65	422.9	2,812	15.04%	大買/大賣/鉅額交易
2022/08/15	6	21.72	15	22.16	22.45	-9	2,386	-0.38%
2022/08/12	1	21.05	1	21.00	21.20	0	2,276	0.00%
2022/08/11	0	0.00	3	20.77	20.75	-3	2,261	-0.13%
2022/08/10	38	20.60	10	20.49	20.40	28	2,264	1.24%
2022/08/09	1	21.65	0	21.90	21.60	1	2,209	0.05%
2022/08/08	0	0.00	2	22.15	22.00	-2	2,206	-0.09%
2022/08/04	11	21.08	7	20.91	21.30	4	2,138	0.19%
2022/08/03	1	21.30	3	21.60	21.30	-2	2,119	-0.09%
2022/08/02	0	21.45	0	0.00	21.60	0	2,110	0.00%
2022/08/01	1	21.90	0	0.00	21.80	1	2,103	0.05%
2022/07/29	1	22.00	10	21.80	22.05	-9	2,102	-0.43%
2022/07/28	10	22.06	10	21.82	21.65	0	2,074	0.00%
2022/07/27	5	22.37	10	22.52	22.50	-5	2,006	-0.25%
2022/07/26	21	22.26	21.2	22.33	22.40	-0.2	1,959	-0.01%
2022/07/25	8	22.12	13.8	22.22	22.30	-5.8	1,913	-0.30%
2022/07/22	4	21.93	2	21.95	21.95	2	1,861	0.11%
2022/07/21	1.1	21.64	9	21.85	21.85	-7.9	1,849	-0.43%
2022/07/20	34	21.85	44	21.86	21.70	-10	1,812	-0.55%
2022/07/19	16	21.46	8	21.51	21.60	8	1,666	0.48%
2022/07/18	12	20.70	12	20.95	21.00	0	1,615	0.00%
2022/07/15	4	20.28	7	20.39	20.40	-3	1,683	-0.18%
2022/07/13	2	19.95	8	19.88	19.95	-6	1,669	-0.36%
2022/07/12	13	19.83	4	19.43	19.40	9	1,661	0.54%
2022/07/11	2	20.10	3	20.23	20.20	-1	1,651	-0.06%
2022/07/08	8	20.16	7	20.18	19.80	1	1,639	0.06%
2022/07/06	3	18.77	3	18.55	18.55	0	1,577	0.00%
2022/07/05	3	19.07	10	19.07	19.15	-7	1,557	-0.45%
2022/07/04	11	19.66	8	19.49	19.35	3	1,510	0.20%
2022/07/01	4	21.60	10	20.60	20.10	-6	1,479	-0.41%
2022/06/30	8	21.58	113	21.41	21.20	-105	1,435	-7.31%	大賣/鉅額交易
2022/06/29	3	22.00	122	22.01	22.05	-119	1,361	-8.74%	大賣/鉅額交易
2022/06/28	2	21.85	1	21.90	21.85	1	1,323	0.07%
2022/06/27	41	21.71	33	21.82	21.60	8	1,281	0.62%
2022/06/24	15	21.13	4	21.16	21.20	11	1,164	0.95%
2022/06/23	0	0.00	2.1	20.17	20.70	-2.1	1,068	-0.20%
2022/06/20	9	19.92	0	0.00	19.65	9	1,043	0.86%
2022/06/17	1	20.00	6	20.20	20.20	-5	1,034	-0.48%
2022/06/16	1	20.70	1	21.05	20.35	0	1,026	0.00%
2022/06/15	0	0.00	29	20.73	20.75	-29	1,022	-2.84%
2022/06/14	0	0.00	16	20.02	20.15	-16	1,010	-1.58%
2022/06/13	2	20.48	10	20.60	20.40	-8	1,017	-0.79%
2022/06/10	0	0.00	31	20.82	20.85	-31	1,021	-3.04%
2022/06/07	15	20.65	15	20.80	20.50	0	1,010	0.00%
2022/06/06	20	20.86	2	20.95	20.85	18	1,009	1.78%
2022/06/02	10	20.70	21	20.78	20.65	-11	1,021	-1.08%
2022/05/31	0	0.00	1	20.05	20.30	-1	1,041	-0.10%
2022/05/30	16	20.30	3	20.40	20.25	13	1,050	1.24%
2022/05/27	0	0.00	3	19.95	19.90	-3	1,049	-0.29%
2022/05/25	23	19.95	12	19.95	19.90	11	1,064	1.03%
2022/05/24	0	0.00	1	19.60	19.65	-1	1,079	-0.09%
2022/05/20	0	0.00	15.2	19.57	19.80	-15.2	1,093	-1.39%
2022/05/19	1	19.55	0	0.00	19.55	1	1,084	0.09%
2022/05/18	8	19.80	1	19.95	19.85	7	1,081	0.65%
2022/05/17	10	19.50	25	19.51	19.75	-15	1,080	-1.39%
2022/05/16	40	18.94	57	18.97	19.10	-17	1,064	-1.60%
2022/05/13	0	0.00	5	18.65	18.60	-5	1,055	-0.48%
2022/05/12	19	18.71	12	18.92	18.45	7	1,066	0.66%
2022/05/11	10	18.88	10	18.88	18.80	0	1,063	0.00%
2022/05/10	12	18.80	9	18.84	18.90	3	1,078	0.28%
2022/05/09	15	18.92	1	19.10	18.80	14	1,087	1.29%
2022/05/06	23	18.77	30	18.63	18.80	-7	1,089	-0.64%
2022/04/29	4	18.88	10	19.00	18.80	-6	1,173	-0.51%
2022/04/28	1	18.85	1	18.85	18.85	0	1,189	0.00%
2022/04/27	2	18.63	2	18.70	18.75	0	1,202	0.00%
2022/04/26	1	19.30	0	0.00	19.25	1	1,194	0.08%
2022/04/25	20	19.93	2	19.75	19.60	18	1,191	1.51%
2022/04/22	20	20.72	2	20.80	20.60	18	1,189	1.51%
2022/04/21	20	20.68	25	20.56	20.80	-5	1,195	-0.42%
2022/04/19	5	19.40	0	0.00	19.40	5	1,142	0.44%
2022/04/15	3	19.15	0	0.00	18.95	3	1,184	0.25%
2022/04/14	0	0.00	4	19.20	19.15	-4	1,218	-0.33%
2022/04/13	1	18.90	0	0.00	19.15	1	1,228	0.08%
2022/04/12	2	18.75	0	0.00	18.75	2	1,273	0.16%
2022/04/11	1	18.90	0	0.00	18.80	1	1,310	0.08%
2022/04/07	12	19.60	16	19.47	19.15	-4	1,341	-0.30%
2022/04/06	11	19.75	0	0.00	19.80	11	1,356	0.81%
2022/04/01	0	0.00	1	19.95	20.00	-1	1,379	-0.07%
2022/03/31	5	20.05	1	20.20	20.05	4	1,399	0.29%
2022/03/30	0	20.30	0	0.00	20.30	0	1,432	0.00%
2022/03/29	3	20.20	2	20.25	20.25	1	1,469	0.07%
2022/03/28	0	20.00	0	0.00	19.95	0	1,497	0.00%
2022/03/25	0	0.00	6	20.25	20.15	-6	1,521	-0.39%
2022/03/23	1	19.90	0	0.00	19.80	1	1,560	0.06%
2022/03/22	0	0.00	1	19.60	19.60	-1	1,578	-0.06%
2022/03/18	4	19.23	4	19.53	19.60	0	1,752	0.00%
2022/03/17	0	0.00	29	19.06	19.20	-29	1,794	-1.62%
2022/03/15	36	18.39	15	18.45	18.35	21	2,026	1.04%
2022/03/14	10	18.75	1	18.85	18.85	9	2,064	0.44%
2022/03/11	10	18.82	0	0.00	18.85	10	2,109	0.47%
2022/03/10	3	19.15	2	19.05	19.05	1	2,144	0.05%
2022/03/09	11	18.41	0	0.00	18.60	11	2,191	0.50%
2022/03/08	19	18.73	10	18.50	18.45	9	2,308	0.39%
2022/03/07	18	19.14	6	18.93	19.00	12	2,452	0.49%
2022/03/04	28	19.80	0	0.00	19.80	28	2,764	1.01%
2022/03/03	1	20.00	0	0.00	20.05	1	2,836	0.04%
2022/03/01	0	20.10	5.4	20.06	20.25	-5.4	3,013	-0.18%
2022/02/25	0	0.00	5	19.55	19.60	-5	3,135	-0.16%
2022/02/24	32	19.56	3	19.42	19.40	29	3,290	0.88%
2022/02/23	0	20.18	0	0.00	20.15	0	3,313	0.00%
2022/02/22	1	19.90	1	19.95	20.10	0	3,611	0.00%
2022/02/21	0	20.40	1	20.30	20.35	-1	3,636	-0.03%
2022/02/18	0	20.50	1	20.40	20.40	-1	3,672	-0.03%
2022/02/17	1	20.55	0	0.00	20.55	1	3,713	0.03%
2022/02/15	0	20.25	0	0.00	20.15	0	3,882	0.00%
2022/02/14	20	20.05	0	0.00	20.05	20	3,987	0.50%
2022/02/10	0	20.85	0	0.00	20.60	0	4,296	0.00%
2022/02/09	0	20.66	1	20.80	20.80	-1	4,363	-0.02%
2022/02/08	2	20.45	16	20.32	20.45	-14	4,405	-0.32%
2022/02/07	2	19.70	59	19.94	19.90	-57	4,428	-1.29%
2022/01/26	13	19.51	3	19.67	19.50	10	4,514	0.22%
2022/01/25	28	19.71	3	19.70	19.65	25	4,655	0.54%
2022/01/24	30	19.90	0	0.00	20.05	30	4,774	0.63%
2022/01/21	40	20.47	7	20.74	20.35	33	4,818	0.68%
2022/01/20	3	20.95	2	20.93	20.90	1	4,948	0.02%
2022/01/19	2	21.20	12	21.12	21.25	-10	5,002	-0.20%
2022/01/18	3	21.10	2	21.25	21.15	1	5,262	0.02%
2022/01/17	1	20.90	50	20.82	21.00	-49	5,404	-0.91%
2022/01/14	71	20.44	17	20.32	20.25	54	5,451	0.99%
2022/01/13	5	20.91	4	21.15	20.85	1	5,483	0.02%
2022/01/12	98	20.99	1	21.15	21.10	97	5,573	1.74%
2022/01/11	65	21.33	22	21.34	21.25	43	5,616	0.77%
2022/01/10	0	0.00	3	21.75	21.60	-3	5,763	-0.05%
2022/01/07	19	21.65	2	21.83	21.75	17	5,801	0.29%
2022/01/06	0	0.00	6	22.17	22.20	-6	5,842	-0.10%
2022/01/05	2	22.03	7	22.19	22.30	-5	5,944	-0.08%
2022/01/04	3	22.07	18	22.27	22.15	-15	6,030	-0.25%
2022/01/03	3	22.35	0	0.00	22.30	3	6,072	0.05%
2021/12/30	20	22.46	5	22.48	22.50	15	6,152	0.24%
2021/12/29	5	22.30	0	0.00	22.35	5	6,208	0.08%
2021/12/28	1	22.40	1.1	22.45	22.30	-0.1	6,249	0.00%
2021/12/27	8	22.13	2	22.33	22.30	6	6,337	0.09%
2021/12/24	4	22.26	0	0.00	22.20	4	6,473	0.06%
2021/12/23	0	0.00	2	22.53	22.50	-2	6,548	-0.03%
2021/12/22	9.8	22.47	11	22.36	22.35	-1.3	6,667	-0.02%
2021/12/21	2	22.00	2	22.05	22.00	0	6,843	0.00%
2021/12/20	3	21.97	3.2	21.95	21.95	-0.2	7,018	0.00%
2021/12/17	5	22.02	1	22.05	22.00	4	7,454	0.05%
2021/12/16	1	22.05	1	22.30	22.05	0	8,093	0.00%
2021/12/15	21	22.05	12	22.10	22.00	9	8,669	0.10%
2021/12/14	12	22.35	10	22.49	22.20	2	9,666	0.02%
2021/12/13	13	22.50	41	22.54	22.60	-28	9,753	-0.29%
2021/12/10	21	22.25	71	22.32	22.35	-50	9,867	-0.51%
2021/12/09	29	23.11	25	23.33	22.85	4	9,912	0.04%
2021/12/08	20	23.21	20	23.40	23.05	0	9,874	0.00%
2021/12/07	34	23.28	26	23.41	23.15	8	9,914	0.08%
2021/12/06	10.2	23.09	9	23.16	23.00	1.2	9,932	0.01%
2021/12/03	14.1	23.26	4	23.60	23.35	10.1	10,155	0.10%
2021/12/02	42	23.92	13	23.65	23.35	29	10,203	0.28%
2021/12/01	47	24.68	32	24.80	24.75	15	10,291	0.15%
2021/11/30	43	24.75	87.1	24.31	24.85	-44.1	10,215	-0.43%
2021/11/29	29	23.23	30	23.29	23.35	-1	10,087	-0.01%
2021/11/26	11	23.41	25.1	23.58	23.70	-14.1	10,378	-0.14%
2021/11/25	24	23.78	47	23.87	23.70	-23	10,740	-0.21%
2021/11/24	13.5	23.44	130	23.37	23.60	-116.5	10,749	-1.08%	大賣/鉅額交易
2021/11/23	31	23.36	99	23.26	23.15	-68	10,736	-0.63%
2021/11/22	6	22.79	7	22.76	22.75	-1	10,769	-0.01%
2021/11/19	21	22.76	36	22.91	22.90	-15	11,022	-0.14%
2021/11/18	1	21.95	3	22.00	22.00	-2	10,894	-0.02%
2021/11/17	21	21.84	4	21.73	22.05	17	10,900	0.16%
2021/11/16	4	21.66	16	21.69	21.70	-12	10,903	-0.11%
2021/11/15	71	21.69	36	21.57	21.30	35	10,887	0.32%
2021/11/12	55	22.15	29	22.12	22.00	26	10,815	0.24%
2021/11/11	28	22.44	30	22.62	22.30	-2	10,763	-0.02%
2021/11/10	61	23.26	46	23.08	22.85	15	10,692	0.14%
2021/11/09	32	23.78	35	23.97	24.00	-3	10,557	-0.03%
2021/11/08	11	23.60	6	23.53	23.70	5	10,423	0.05%
2021/11/05	12	23.01	14.2	23.15	23.15	-2.2	10,395	-0.02%
2021/11/04	12	22.94	3	23.10	22.90	9	10,371	0.09%
2021/11/03	72	23.03	105.2	22.93	23.00	-33.2	10,351	-0.32%	大賣/
2021/11/02	40	23.79	5	23.61	22.85	35	10,261	0.34%
2021/11/01	10.2	23.83	13	23.96	23.85	-2.8	10,101	-0.03%
2021/10/29	33	23.67	11	23.73	23.70	22	9,972	0.22%
2021/10/28	16	23.77	8	23.79	23.70	8	9,934	0.08%
2021/10/27	6	23.40	23	23.52	23.60	-17	9,810	-0.17%
2021/10/26	110	23.63	105	23.47	23.60	5	9,774	0.05%	大買/大賣/
2021/10/25	18	23.04	14	22.73	23.25	4	9,537	0.04%
2021/10/22	28	22.13	9	22.06	21.95	19	9,525	0.20%
2021/10/21	17.3	22.58	16	22.75	22.50	1.3	9,625	0.01%
2021/10/20	25	22.46	8	22.43	22.35	17	9,678	0.18%
2021/10/19	4	22.96	7	22.96	22.90	-3	9,673	-0.03%
2021/10/18	20	23.42	13	23.26	23.20	7	9,650	0.07%
2021/10/15	3	22.78	1	22.85	22.70	2	9,549	0.02%
2021/10/14	27	22.70	10.1	22.71	22.50	17	9,535	0.18%
2021/10/13	47.1	23.03	30	23.05	22.85	17.1	9,507	0.18%
2021/10/12	32	23.60	34	23.57	23.35	-2	9,568	-0.02%
2021/10/08	27	23.06	30	23.02	23.20	-3	9,481	-0.03%
2021/10/07	45	23.12	10	23.07	22.95	35	9,423	0.37%
2021/10/06	28	22.98	23	22.97	22.55	5	9,383	0.05%
2021/10/05	20	22.82	29	23.07	23.15	-9	9,351	-0.10%
2021/10/04	70	23.24	90	23.02	23.00	-20	9,331	-0.21%
2021/10/01	15.4	23.72	89	23.05	22.80	-73.6	9,248	-0.80%
2021/09/30	56	24.04	40.1	24.03	23.85	15.9	9,108	0.17%
2021/09/29	33	24.26	27	24.23	24.05	6	9,019	0.07%
2021/09/28	74	24.71	115	24.67	24.50	-41	8,906	-0.46%	大賣/
2021/09/27	50	24.73	54.3	24.76	24.40	-4.3	8,715	-0.05%
2021/09/24	254.1	24.92	177	24.76	25.05	77.1	8,575	0.90%	大買/大賣/
2021/09/23	204.1	24.19	218.1	24.39	25.35	-14	8,134	-0.17%	大買/大賣/
2021/09/22	232.5	24.39	162	24.17	23.60	70.5	7,496	0.94%	大買/大賣/
2021/09/17	180.1	25.51	281	25.71	25.45	-101	6,924	-1.46%	大買/大賣/
2021/09/16	76.6	24.45	77.2	24.64	23.90	-0.7	5,909	-0.01%
2021/09/15	87.1	24.27	83	24.08	24.20	4.1	5,737	0.07%
2021/09/14	62	23.75	99	23.72	24.30	-37	5,652	-0.65%
2021/09/13	8.1	23.27	34.2	23.16	23.20	-26.2	5,513	-0.47%
2021/09/10	36	22.65	20	22.55	22.30	16	5,457	0.29%
2021/09/09	48	23.25	18	23.28	23.40	30	5,397	0.56%
2021/09/08	106	23.70	51.4	23.74	23.10	54.6	5,367	1.02%	大買/
2021/09/07	28.2	23.26	60	23.70	23.80	-31.8	5,137	-0.62%
2021/09/06	114.2	23.45	40.1	23.39	23.00	74	5,070	1.46%	大買/
2021/09/03	25	24.34	24	24.35	24.15	1	4,887	0.02%
2021/09/02	119	24.57	202	24.11	24.15	-83	4,845	-1.71%	大買/大賣/
2021/09/01	93	24.82	95	24.91	24.90	-2	4,667	-0.04%
2021/08/31	60	24.18	62	24.26	24.80	-2	4,327	-0.05%
2021/08/30	14	23.21	11	23.21	23.15	3	3,921	0.08%
2021/08/27	16	22.93	15	22.96	23.10	1	3,844	0.03%
2021/08/26	49.1	23.05	33	23.10	23.10	16.1	3,753	0.43%
2021/08/25	105.5	22.83	97	22.70	23.20	8.5	3,618	0.23%	大買/
2021/08/24	20	21.68	35.4	21.55	21.90	-15.4	3,364	-0.46%
2021/08/23	11	20.04	4	20.23	20.45	7	3,242	0.22%
2021/08/20	1	20.15	9	19.59	19.70	-8	3,254	-0.25%
2021/08/19	4	19.43	10	19.40	19.50	-6	3,338	-0.18%
2021/08/18	21	19.04	21	19.40	19.70	0	3,353	0.00%
2021/08/17	5	19.41	0	0.00	19.30	5	3,389	0.15%
2021/08/16	21	19.63	16	19.68	19.65	5	3,403	0.15%
2021/08/13	36	20.18	34	20.54	19.95	2	3,415	0.06%
2021/08/12	0	0.00	60.6	20.35	20.65	-60.6	3,454	-1.75%
2021/08/11	121	20.24	41	20.08	19.85	80	3,505	2.28%	大買/
2021/08/10	38	20.87	31	21.00	20.80	7	3,572	0.20%
2021/08/09	14	21.41	2	21.30	21.20	12	3,752	0.32%
2021/08/06	2	21.50	5	21.53	21.35	-3	3,825	-0.08%
2021/08/05	1	21.70	9.1	21.72	21.65	-8.1	3,992	-0.20%
2021/08/04	4	21.50	12	21.47	21.50	-8	4,279	-0.19%
2021/08/03	15.1	21.38	0	0.00	21.35	15.1	4,409	0.34%
2021/08/02	5	21.60	4	21.75	21.60	1	4,447	0.02%
2021/07/30	5	21.65	5	21.78	21.60	0	4,497	0.00%
2021/07/29	5.1	21.60	32	21.70	21.90	-26.9	4,595	-0.59%
2021/07/28	69.1	21.52	21	21.96	21.25	48.1	4,741	1.01%
2021/07/27	61.2	22.99	52	22.65	22.45	9.2	4,874	0.19%
2021/07/26	23	23.01	20.3	22.70	23.20	2.7	4,851	0.06%
2021/07/23	29	22.19	56	22.29	22.35	-27	4,917	-0.55%
2021/07/22	12	21.43	48	21.35	21.35	-36	4,933	-0.73%
2021/07/21	53	21.46	40	21.10	20.95	13	5,132	0.25%
2021/07/20	15	21.90	12	22.10	21.90	3	5,283	0.06%
2021/07/19	140	22.34	5	22.31	22.30	135	5,432	2.48%	大買/鉅額交易
2021/07/16	37.1	22.38	66	22.38	22.35	-28.9	6,116	-0.47%
2021/07/15	0	0.00	9	21.76	21.65	-9	6,369	-0.14%
2021/07/14	3	20.87	2	20.98	20.85	1	6,823	0.01%
2021/07/13	22	21.34	18	21.26	21.05	4	7,156	0.06%
2021/07/12	16	21.02	20	21.02	21.60	-4	7,245	-0.06%
2021/07/09	28	20.98	15	20.95	20.90	13	7,379	0.18%
2021/07/08	46	21.31	24	21.34	21.25	22	7,533	0.29%
2021/07/07	30	21.51	10	21.70	21.40	20	7,726	0.26%
2021/07/06	28	21.69	12	21.66	21.60	16	7,986	0.20%
2021/07/05	6	21.76	25	21.78	21.75	-19	8,189	-0.23%
2021/07/02	12	21.43	10	21.50	21.40	2	8,287	0.02%
2021/07/01	104	21.55	24	21.56	21.40	80	8,417	0.95%	大買/
2021/06/30	1	22.05	2	22.00	22.00	-1	8,566	-0.01%
2021/06/29	2	21.83	0	22.00	21.85	2	8,808	0.02%
2021/06/28	18.3	21.90	16	22.02	22.15	2.3	9,048	0.03%
2021/06/25	12	22.33	1	22.60	22.25	11	9,344	0.12%
2021/06/24	37	22.67	38	22.63	22.70	-1	9,602	-0.01%
2021/06/23	5	22.92	26	22.49	23.00	-21	10,178	-0.21%
2021/06/22	41	21.64	17	22.01	21.70	24	10,793	0.22%
2021/06/21	25	22.04	14	21.90	21.85	11	11,410	0.10%
2021/06/18	26	22.54	16	22.63	22.50	10	11,798	0.08%
2021/06/17	18	22.11	22	22.21	22.60	-4	12,127	-0.03%
2021/06/16	26	22.40	31	22.43	22.35	-5	12,676	-0.04%
2021/06/15	35	22.76	26	22.76	22.85	9	12,884	0.07%
2021/06/11	0.2	22.60	20	22.66	22.60	-19.8	13,286	-0.15%
2021/06/10	58	22.92	25	22.81	22.65	33	13,786	0.24%
2021/06/09	5	23.50	12	23.36	23.20	-7	14,628	-0.05%
2021/06/08	7	24.06	2	23.93	24.05	5	16,008	0.03%
2021/06/07	0	0.00	8	23.64	23.70	-8	16,452	-0.05%
2021/06/04	7.2	23.70	6	23.56	23.40	1.2	16,867	0.01%
2021/06/03	4	24.20	27	24.15	24.00	-23	17,041	-0.13%
2021/06/02	35	24.29	7	23.90	23.75	28	17,295	0.16%
2021/06/01	4	24.71	10	24.68	24.65	-6	17,635	-0.03%
2021/05/31	23	24.23	25	24.34	24.60	-2	17,913	-0.01%
2021/05/28	73	24.45	33	24.28	24.15	40	18,415	0.22%
2021/05/27	28	24.81	49	25.00	24.50	-21	19,200	-0.11%
2021/05/26	14	24.83	12	25.00	24.65	2	19,395	0.01%
2021/05/25	39	24.80	16	24.89	24.75	23	19,709	0.12%
2021/05/24	31	24.28	27	24.41	24.55	4	20,518	0.02%
2021/05/21	1	23.80	8	23.78	24.00	-7	20,960	-0.03%
2021/05/20	15	24.03	12	24.52	23.25	3	21,785	0.01%
2021/05/19	14	23.75	16	23.64	24.00	-2	22,940	-0.01%
2021/05/18	21	23.15	16	22.89	23.40	5	23,156	0.02%
2021/05/17	15	22.43	22.3	22.09	21.30	-7.3	23,184	-0.03%
2021/05/14	12	23.71	11	23.97	23.10	1	23,060	0.00%
2021/05/13	52	22.80	61	22.45	23.20	-9	23,142	-0.04%
2021/05/12	56	23.60	76.1	23.51	22.65	-20.1	23,223	-0.09%
2021/05/11	40	25.52	55	25.56	24.50	-15	23,049	-0.07%
2021/05/10	35	26.57	33	26.87	26.90	2	23,000	0.01%
2021/05/07	4	26.13	21	26.52	26.70	-17	23,046	-0.07%
2021/05/06	48	26.37	36	26.15	26.10	12	23,078	0.05%
2021/05/05	26.3	26.55	15.5	26.33	26.30	10.8	23,029	0.05%
2021/05/04	28.1	25.00	66.6	25.06	25.40	-38.5	22,987	-0.17%
2021/05/03	33	26.89	128.1	26.32	26.00	-95.1	22,942	-0.41%	大賣/
2021/04/29	29	27.36	19	27.47	27.40	10	22,917	0.04%
2021/04/28	14.2	28.64	26	28.70	28.20	-11.8	23,062	-0.05%
2021/04/27	51.2	28.33	62	28.24	28.75	-10.8	23,497	-0.05%
2021/04/26	97.2	28.87	85.1	28.74	28.55	12.1	23,892	0.05%
2021/04/23	24.1	29.46	24	29.42	29.45	0.1	23,760	0.00%
2021/04/22	278.3	31.69	244.3	30.46	29.45	34	23,683	0.14%	大買/大賣/
2021/04/21	80.1	32.61	76.1	32.72	32.60	4	23,036	0.02%
2021/04/20	85.1	32.97	107.9	33.05	32.35	-22.7	22,928	-0.10%	大賣/
2021/04/19	132.3	31.60	226	31.91	32.20	-93.7	22,678	-0.41%	大買/大賣/
2021/04/16	71.5	31.00	74.8	31.06	31.10	-3.2	22,454	-0.01%
2021/04/15	24	30.96	48	30.92	30.75	-24	22,522	-0.11%
2021/04/14	45.2	30.45	48.5	29.95	30.05	-3.4	22,746	-0.01%
2021/04/13	142.6	30.94	44	30.37	30.75	98.6	22,708	0.43%	大買/
2021/04/12	51	30.03	70.7	30.25	31.00	-19.6	22,622	-0.09%
2021/04/09	64	30.17	14	30.01	30.05	50	22,457	0.22%
2021/04/08	22.2	30.92	32.1	31.07	30.70	-9.9	22,353	-0.04%
2021/04/07	94.5	30.76	115	30.90	30.70	-20.5	22,626	-0.09%	大賣/
2021/04/06	27.5	30.92	43.4	30.93	30.70	-15.9	22,812	-0.07%
2021/04/01	78.5	31.54	46	31.91	31.40	32.5	23,514	0.14%
2021/03/31	72.2	31.37	46	31.34	31.05	26.2	23,970	0.11%
2021/03/30	67.3	32.26	79	32.26	32.00	-11.7	23,883	-0.05%
2021/03/29	63.1	32.89	17.1	32.75	32.65	46	23,886	0.19%
2021/03/26	92.3	33.58	73.1	33.33	33.40	19.2	24,177	0.08%
2021/03/25	145.5	32.54	107.1	32.57	33.10	38.4	24,426	0.16%	大買/大賣/
2021/03/24	64.2	30.48	148	30.44	31.25	-83.8	24,766	-0.34%	大賣/
2021/03/23	113.4	30.43	13	30.30	30.25	100.4	24,698	0.41%	大買/
2021/03/22	93.1	34.04	49.4	34.03	33.60	43.8	24,373	0.18%
2021/03/19	126.3	34.81	143	34.63	34.60	-16.7	24,067	-0.07%	大買/大賣/
2021/03/18	78.1	34.08	38.2	34.02	34.10	39.9	23,572	0.17%
2021/03/17	69	34.56	52.7	34.36	33.70	16.3	23,445	0.07%
2021/03/16	88.1	35.15	98.7	35.07	34.60	-10.6	23,195	-0.05%
2021/03/15	146.1	35.14	127.3	35.44	35.30	18.8	22,716	0.08%	大買/大賣/
2021/03/12	205.3	33.91	168	34.16	34.50	37.3	21,886	0.17%	大買/大賣/
2021/03/11	69.2	31.55	87	31.85	32.30	-17.8	20,610	-0.09%
2021/03/10	101.2	31.56	140	31.67	31.25	-38.8	20,337	-0.19%	大買/大賣/
2021/03/09	81	30.76	31.4	30.81	31.00	49.7	20,017	0.25%
2021/03/08	68	30.64	15	30.76	30.50	53	19,842	0.27%
2021/03/05	43	30.89	163.3	31.34	30.85	-120.3	19,635	-0.61%	大賣/鉅額交易
2021/03/04	53	30.77	108	31.24	30.50	-55	19,337	-0.28%	大賣/
2021/03/03	141.1	31.42	75.1	31.36	31.30	66	19,040	0.35%	大買/
2021/03/02	107.5	31.28	106	31.41	30.35	1.5	18,556	0.01%	大買/大賣/
2021/02/26	64.5	30.48	26	30.73	30.50	38.5	17,786	0.22%
2021/02/25	103.6	30.59	91	30.60	30.65	12.6	17,535	0.07%	大買/
2021/02/24	165.1	30.44	145	30.60	30.80	20.1	17,255	0.12%	大買/大賣/
2021/02/23	52	28.84	134.1	28.85	29.40	-82.1	16,457	-0.50%	大賣/
2021/02/22	271.4	28.88	113	28.55	28.20	158.4	16,102	0.98%	大買/大賣/鉅額交易
2021/02/19	367.1	28.60	482	29.40	29.60	-114.9	15,862	-0.72%	大買/大賣/鉅額交易
2021/02/18	10	27.41	85	27.59	27.05	-75	14,894	-0.50%
2021/02/17	18	26.28	15	26.63	26.50	3	14,649	0.02%
2021/02/05	9	26.52	5.1	26.52	26.70	4	14,535	0.03%
2021/02/04	6	26.62	6	26.53	26.40	0	14,478	0.00%
2021/02/03	14	26.32	4	26.55	26.60	10	14,380	0.07%
2021/02/02	3	26.40	0	0.00	26.45	3	14,221	0.02%
2021/02/01	5	25.37	22	25.47	25.90	-17	14,229	-0.12%
2021/01/29	6	25.80	11	25.96	25.20	-5	14,293	-0.03%
2021/01/28	12	25.96	9	25.97	25.65	3	14,233	0.02%
2021/01/27	25.1	26.52	8	26.71	26.50	17.1	14,239	0.12%
2021/01/26	29	26.87	26	26.90	26.45	3	14,299	0.02%
2021/01/25	1	27.30	47	26.34	26.80	-46	14,198	-0.32%
2021/01/22	11	26.32	18	26.11	26.20	-7	14,018	-0.05%
2021/01/21	52	27.32	41	27.59	26.40	11	13,954	0.08%
2021/01/20	227	27.10	71	26.83	26.65	156	13,718	1.14%	大買/鉅額交易
2021/01/19	40	26.92	39	27.27	27.60	1	13,192	0.01%
2021/01/18	17	25.08	31	24.90	25.10	-14	12,593	-0.11%
2021/01/15	14	24.89	18	25.17	24.70	-4	12,663	-0.03%
2021/01/14	31	25.60	24.1	25.63	25.15	7	12,751	0.05%
2021/01/13	63.1	25.30	617.1	25.24	25.60	-554	13,110	-4.23%	大賣/鉅額交易
2021/01/12	29.1	24.03	80.1	24.59	25.20	-51.1	12,862	-0.40%
2021/01/11	76	24.22	10	24.78	23.95	66	12,659	0.52%
2021/01/08	50	25.10	29	25.05	24.70	21	12,573	0.17%
2021/01/07	59	26.16	161	26.51	26.15	-102	12,469	-0.82%	大賣/鉅額交易
2021/01/06	25	25.48	14	25.49	25.60	11	12,141	0.09%
2021/01/05	103	25.62	36	25.15	25.25	67	12,098	0.55%	大買/
2021/01/04	7	26.09	4	26.05	25.95	3	12,233	0.02%
2020/12/31	74	25.95	15	26.02	25.95	59	12,523	0.47%
2020/12/30	205	26.13	123	26.15	26.35	82	12,722	0.64%	大買/大賣/
2020/12/29	97	26.06	122	26.48	26.30	-25	12,603	-0.20%	大賣/
2020/12/28	127	25.92	107	25.95	25.80	20	12,319	0.16%	大買/大賣/
2020/12/25	24	24.51	56.1	24.61	25.10	-32.1	11,496	-0.28%
2020/12/24	24	23.02	17	23.43	22.85	7	10,843	0.06%
2020/12/23	43	22.45	47	22.30	23.10	-4	10,730	-0.04%
2020/12/22	181	22.77	146.3	23.15	22.90	34.7	10,416	0.33%	大買/大賣/
2020/12/21	200.4	23.48	173	23.90	23.10	27.4	9,876	0.28%	大買/大賣/
2020/12/18	82	22.24	438.1	23.32	23.40	-356.1	9,081	-3.92%	大賣/鉅額交易
2020/12/17	30.1	20.63	193.1	21.12	21.30	-163	8,215	-1.98%	大賣/鉅額交易
2020/12/16	0	0.00	12.4	19.48	19.40	-12.4	7,667	-0.16%
2020/12/15	5	19.10	17	18.93	18.85	-12	7,585	-0.16%
2020/12/14	0	0.00	59	19.34	19.30	-59	7,562	-0.78%
2020/12/11	27	19.12	6	18.59	18.50	21	7,499	0.28%
2020/12/10	17	19.63	26	19.59	19.70	-9	7,397	-0.12%
2020/12/09	10.5	19.01	9	19.18	19.15	1.5	7,234	0.02%
2020/12/08	15	18.73	6.1	19.04	18.95	8.9	7,261	0.12%
2020/12/07	12	19.29	1	18.68	18.90	11	7,246	0.15%
2020/12/04	24.1	18.92	73	18.92	19.05	-48.9	7,152	-0.68%
2020/12/03	10	18.25	1	18.00	18.00	9	6,958	0.13%
2020/12/02	5	17.67	2	17.68	17.75	3	6,913	0.04%
2020/12/01	50	17.16	51	17.37	17.60	-1	6,932	-0.01%
2020/11/30	145	17.23	60	17.23	17.25	85	7,074	1.20%	大買/
2020/11/27	10	17.75	0	0.00	17.75	10	7,040	0.14%
2020/11/26	30	17.88	4	17.69	17.65	26	7,090	0.37%
2020/11/25	42.1	17.33	19	17.12	17.15	23.1	7,075	0.33%
2020/11/24	16	17.41	2	17.65	17.35	14	7,064	0.20%
2020/11/23	25	17.57	2	17.75	17.55	23	7,066	0.33%
2020/11/20	7	17.67	7	17.71	17.80	0	7,031	0.00%
2020/11/19	87.1	17.98	49	18.04	17.85	38.1	6,974	0.55%
2020/11/18	141	19.34	97	18.64	18.15	44	6,860	0.64%	大買/
2020/11/17	7	19.27	16	19.02	19.40	-9	6,236	-0.14%
2020/11/16	0	0.00	3	17.88	17.65	-3	6,007	-0.05%
2020/11/13	0	0.00	3	17.70	17.80	-3	6,042	-0.05%
2020/11/12	2	17.30	2	17.28	17.40	0	6,085	0.00%
2020/11/11	1	17.90	3	17.88	17.60	-2	6,136	-0.03%
2020/11/10	20	17.22	10	17.27	17.55	10	6,078	0.16%
2020/11/09	28	17.28	7	17.29	17.10	21	5,987	0.35%
2020/11/06	10	18.01	23	17.89	17.70	-13	5,853	-0.22%
2020/11/05	2	17.33	0	0.00	17.65	2	5,742	0.03%
2020/11/04	10	17.40	1	17.50	17.30	9	5,797	0.16%
2020/11/03	13	17.68	18	17.74	18.00	-5	5,704	-0.09%
2020/11/02	1	16.70	1	16.85	17.00	0	5,578	0.00%
2020/10/30	4	17.06	0	0.00	16.95	4	5,724	0.07%
2020/10/29	1	17.20	29	17.00	17.55	-28	5,790	-0.48%
2020/10/28	9	17.20	0	0.00	17.05	9	5,729	0.16%
2020/10/27	5	17.20	0	0.00	17.25	5	5,635	0.09%
2020/10/26	16	17.03	21	17.16	17.20	-5	5,610	-0.09%
2020/10/23	15	17.58	7	17.21	17.05	8	5,568	0.14%
2020/10/22	13	17.29	30	17.25	17.30	-17	5,409	-0.31%
2020/10/21	80	17.74	54	17.60	16.95	26	5,223	0.50%
2020/10/20	5	16.95	10	16.88	17.00	-5	4,791	-0.10%
2020/10/19	0	0.00	4	16.88	16.70	-4	4,730	-0.08%
2020/10/16	0	0.00	2	16.48	16.50	-2	4,702	-0.04%
2020/10/15	3	16.60	3	16.63	16.65	0	4,716	0.00%
2020/10/14	3	16.85	0	0.00	16.85	3	4,859	0.06%
2020/10/13	13	16.91	6	16.86	17.10	7	4,915	0.14%
2020/10/12	45	17.20	52	17.02	17.05	-7	4,800	-0.15%
2020/10/08	13	16.98	3	16.87	17.10	10	4,527	0.22%
2020/10/07	14	15.57	16	15.41	15.95	-2	4,128	-0.05%
2020/10/06	11	14.85	162	14.79	15.10	-151	3,809	-3.96%	大賣/鉅額交易
2020/10/05	0	0.00	43	13.73	13.75	-43	3,517	-1.22%
2020/09/30	14	13.53	191	13.62	13.35	-177	3,485	-5.08%	大賣/鉅額交易
2020/09/29	0.1	13.30	6	13.36	13.35	-6	3,414	-0.17%
2020/09/28	0	0.00	1	13.15	13.00	-1	3,343	-0.03%
2020/09/25	0	0.00	1	12.55	12.45	-1	3,275	-0.03%
2020/09/24	12	12.80	0	0.00	12.75	12	3,267	0.37%
2020/09/23	3	13.32	1	13.15	13.40	2	3,223	0.06%
2020/09/22	60	13.46	64	13.58	13.50	-4	3,160	-0.13%
2020/09/21	0	0.00	8	12.80	12.95	-8	3,003	-0.27%
2020/09/17	6	12.50	0	0.00	12.70	6	3,053	0.20%
2020/09/16	7	12.50	0	0.00	12.50	7	3,033	0.23%
2020/09/15	7	12.50	40	12.45	12.50	-33	3,010	-1.10%
2020/09/14	26	12.44	0	0.00	12.45	26	3,014	0.86%
2020/09/11	4	12.45	6	12.49	12.45	-2	2,995	-0.07%
2020/09/10	76	12.88	0	0.00	12.60	76	2,918	2.60%
2020/09/09	55	12.50	2	12.85	13.00	53	2,867	1.85%
2020/09/08	222	12.81	0	0.00	12.90	222	2,813	7.89%	大買/鉅額交易
2020/09/07	40	13.23	0	0.00	12.90	40	2,800	1.43%
2020/09/03	6	13.17	5	13.30	13.15	1	2,651	0.04%
2020/09/02	18	13.35	8	13.36	13.65	10	2,466	0.41%
2020/09/01	78	13.76	12	13.82	13.80	66	2,407	2.74%
2020/08/31	15	13.76	23	13.99	14.00	-8	2,323	-0.34%
2020/08/28	34	13.64	4	13.85	13.90	30	2,272	1.32%
2020/08/27	0	0.00	36	13.63	13.65	-36	2,207	-1.63%
2020/08/26	46	13.04	10	13.10	13.05	36	2,131	1.69%
2020/08/25	6	13.51	55	13.51	13.40	-49	2,111	-2.32%
2020/08/21	2	13.00	0	0.00	12.95	2	2,082	0.10%
2020/08/20	64	12.81	5	12.65	12.65	59	2,066	2.86%
2020/08/19	11	13.40	5	13.45	13.45	6	2,036	0.29%
2020/08/18	9	13.94	3	13.75	13.55	6	1,960	0.31%
2020/08/17	15	13.79	35	13.98	13.90	-20	1,884	-1.06%
2020/08/14	0	0.00	7	13.65	13.70	-7	1,805	-0.39%
2020/08/13	25	13.50	0	0.00	13.35	25	1,792	1.39%
2020/08/11	0	0.00	1	13.45	13.45	-1	1,799	-0.06%
2020/08/10	0	0.00	70	13.53	13.55	-70	1,757	-3.98%
2020/08/07	1	12.65	5	12.70	12.90	-4	1,661	-0.24%
2020/08/06	2	12.80	0	0.00	12.85	2	1,641	0.12%
2020/08/05	7	13.04	15	13.31	13.00	-8	1,635	-0.49%
2020/08/04	25	12.85	14	13.07	12.95	11	1,470	0.75%
2020/08/03	0	0.00	4	12.05	12.20	-4	1,363	-0.29%
2020/07/31	100	11.93	0	0.00	11.90	100	1,390	7.19%
2020/07/30	25	12.05	6	12.03	11.95	19	1,427	1.33%
2020/07/28	205	11.69	30	11.70	11.75	175	1,425	12.28%	大買/鉅額交易
2020/07/27	160	12.00	0	0.00	12.05	160	1,414	11.31%	大買/鉅額交易
2020/07/24	34	12.07	5	12.05	12.05	29	1,409	2.06%
2020/07/23	27	12.38	1	12.60	12.35	26	1,388	1.87%
2020/07/22	6	12.84	32	12.61	12.55	-26	1,382	-1.88%
2020/07/21	9	12.42	18	12.45	12.75	-9	1,360	-0.66%
2020/07/20	66	12.75	16	12.71	12.20	50	1,299	3.85%
2020/07/17	27	12.37	27	12.65	12.90	0	1,054	0.00%
2020/07/15	0	0.00	2	11.60	11.65	-2	948	-0.21%
2020/07/14	37.1	11.53	0	0.00	11.45	37.1	1,025	3.62%
2020/07/13	2	11.65	0	0.00	11.65	2	1,055	0.19%
2020/07/10	7	11.76	0	0.00	11.60	7	1,059	0.66%
2020/07/09	0	0.00	22	12.07	11.90	-22	1,053	-2.09%
2020/07/07	0	0.00	1	11.70	11.65	-1	1,002	-0.10%
2020/07/06	0	0.00	3	11.60	11.65	-3	1,000	-0.30%
2020/07/03	0.2	11.30	1	11.80	11.40	-0.8	999	-0.08%
2020/07/02	2	11.68	0	0.00	11.70	2	991	0.20%
2020/07/01	0.2	11.60	2	11.65	11.65	-1.8	991	-0.18%
2020/06/30	8	11.90	8	12.07	11.85	0	983	0.00%
2020/06/29	3.1	11.85	3	11.90	11.85	0.1	969	0.01%
2020/06/22	8	11.89	8	11.80	11.80	0	855	0.00%
2020/06/18	2	11.28	0	0.00	11.45	2	844	0.24%
2020/06/17	1	11.25	0	0.00	11.15	1	841	0.12%
2020/06/15	2	11.05	0	0.00	11.05	2	876	0.23%
2020/06/12	2	11.10	1	11.10	11.20	1	891	0.11%
2020/06/11	5	11.37	0	0.00	11.30	5	897	0.56%
2020/06/08	0.1	11.55	0	0.00	11.60	0.1	947	0.01%
2020/06/04	4	11.85	0	0.00	11.75	4	944	0.42%
2020/06/03	1	11.85	3	11.93	11.85	-2	955	-0.21%
2020/06/02	11	11.79	1	11.80	11.80	10	952	1.05%
2020/06/01	18	11.81	12	11.91	11.75	6	953	0.63%
2020/05/29	0	0.00	2	11.70	11.70	-2	934	-0.21%
2020/05/28	15	11.59	4	11.83	11.50	11	929	1.18%
2020/05/25	19	11.55	5	11.65	11.50	14	937	1.49%
2020/05/22	0	0.00	1	11.50	11.50	-1	932	-0.11%
2020/05/20	2	11.65	0	0.00	11.55	2	926	0.22%
2020/05/18	3	11.45	1	11.70	11.40	2	925	0.22%
2020/05/15	6	11.24	0	0.00	11.30	6	912	0.66%
2020/05/14	12	11.34	0	0.00	11.30	12	904	1.33%
2020/05/13	10	11.75	0	0.00	11.60	10	898	1.11%
2020/05/08	11	11.25	0	0.00	11.20	11	861	1.28%
2020/05/07	8	11.44	0	0.00	11.30	8	861	0.93%
2020/05/06	0	0.00	1	11.40	11.40	-1	830	-0.12%
2020/04/29	0	0.00	0	10.55	10.60	0	791	0.00%
2020/04/21	1	10.35	0	0.00	10.00	1	802	0.12%
2020/04/20	0	0.00	2	11.00	10.80	-2	781	-0.26%
2020/04/17	52	10.90	51	11.30	11.10	1	770	0.13%
2020/04/15	10	9.36	0	0.00	9.42	10	656	1.52%
2020/04/13	0	0.00	1	9.21	9.10	-1	652	-0.15%
2020/04/07	3	8.50	0	0.00	8.60	3	647	0.46%
2020/04/01	3	8.42	0	0.00	8.36	3	646	0.46%
2020/03/31	0.1	8.15	0	0.00	8.20	0.1	645	0.02%
2020/03/30	7	8.15	0	0.00	8.15	7	644	1.09%
2020/03/26	8	8.22	2	8.19	8.20	6	644	0.93%
2020/03/16	2	8.87	0	0.00	8.78	2	624	0.32%
2020/03/12	2	9.83	0	0.00	9.82	2	576	0.35%
2020/03/09	3	10.78	0	0.00	10.50	3	549	0.55%
2020/02/27	2	11.40	0	0.00	11.25	2	520	0.38%
2020/02/24	0	0.00	1	11.80	11.65	-1	504	-0.20%
2020/02/07	1.1	11.71	0	0.00	11.75	1.1	497	0.22%
2020/02/06	1	12.05	0	0.00	12.05	1	493	0.20%
2020/02/05	1	12.00	1	11.95	11.90	0	524	0.00%
2020/01/30	6	12.48	0	0.00	12.20	6	575	1.04%
2020/01/13	0	0.00	4	13.50	13.70	-4	622	-0.64%
2020/01/08	1.1	13.30	1	13.55	13.35	0.1	705	0.01%
2020/01/07	4	13.53	0	0.00	13.45	4	746	0.54%
2019/12/20	4	13.95	4	14.15	13.95	0	739	0.00%
2019/12/19	0	0.00	1	13.85	14.00	-1	732	-0.14%
2019/11/07	1	13.05	0	0.00	13.00	1	1,355	0.07%
2019/11/01	0	0.00	1	13.45	13.80	-1	1,317	-0.08%
2019/10/31	1	13.85	0	0.00	13.55	1	1,290	0.08%
2019/10/17	0	0.00	2	13.75	13.75	-2	1,192	-0.17%
2019/10/16	2	13.93	29	14.18	13.80	-27	1,184	-2.28%
2019/10/15	2	13.55	5	13.49	13.55	-3	1,110	-0.27%
2019/10/14	0	0.00	1	13.20	13.00	-1	1,074	-0.09%
2019/10/07	0	0.00	20	12.90	12.85	-20	1,072	-1.86%
2019/10/04	0	0.00	15	12.83	12.85	-15	1,068	-1.40%
2019/09/27	0	0.00	1	12.85	12.60	-1	1,078	-0.09%
2019/09/26	0	0.00	5	12.85	12.80	-5	1,070	-0.47%
2019/09/24	0	0.00	1	13.50	13.10	-1	1,065	-0.09%
2019/09/23	0	0.00	1	13.20	13.25	-1	1,057	-0.09%
2019/09/20	10	13.05	15	13.20	13.00	-5	1,046	-0.48%
2019/09/09	0	0.00	1	13.00	12.65	-1	969	-0.10%
2019/09/06	5	13.00	0	0.00	13.00	5	955	0.52%
2019/09/05	0	0.00	2	13.05	12.90	-2	945	-0.21%
2019/09/04	2	13.30	0	0.00	13.20	2	925	0.22%
2019/09/02	0	0.00	1	12.70	12.70	-1	841	-0.12%
2019/08/30	15	12.50	30	12.43	12.45	-15	814	-1.84%
2019/08/29	0	0.00	10	12.50	12.40	-10	805	-1.24%
2019/08/23	10	13.05	0	0.00	12.55	10	763	1.31%
2019/08/22	0	0.00	1	12.95	12.90	-1	733	-0.14%
2019/08/21	1	12.25	0	0.00	12.45	1	675	0.15%
2019/08/20	1	12.25	1	12.45	12.60	0	656	0.00%
2019/08/19	1	12.45	5	12.45	12.45	-4	554	-0.72%
2019/08/15	0.5	10.30	0	0.00	10.35	0.5	375	0.13%
2019/08/14	0.3	10.60	0	0.00	10.50	0.3	373	0.07%
2019/08/12	0	0.00	10	10.50	10.80	-10	401	-2.49%
2019/08/05	0.3	10.60	0	0.00	10.60	0.3	680	0.04%
2019/08/02	0.5	10.80	0	0.00	10.85	0.5	684	0.07%
2019/07/30	1	11.00	0	0.00	10.95	1	750	0.13%
2019/07/29	0.5	11.05	0	0.00	11.10	0.5	758	0.07%
2019/07/25	1	11.35	0	0.00	11.30	1	759	0.13%
2019/07/11	3	11.70	0	0.00	11.65	3	771	0.39%
2019/07/08	0	0.00	4	11.80	11.75	-4	783	-0.51%
2019/06/18	1	11.50	0	0.00	11.55	1	901	0.11%
2019/06/17	0	0.00	1	11.65	11.65	-1	905	-0.11%
2019/06/14	0	0.00	1	11.70	11.60	-1	911	-0.11%
2019/06/10	1	12.05	0	0.00	12.05	1	963	0.10%
2019/06/05	0	0.00	1	12.10	12.15	-1	1,055	-0.09%
2019/05/31	4	12.20	0	0.00	12.20	4	1,061	0.38%
2019/05/23	10	12.05	0	0.00	12.00	10	1,113	0.90%
2019/05/21	1	12.20	1	12.05	12.05	0	1,114	0.00%
2019/05/20	1	12.55	1	12.20	12.20	0	1,112	0.00%
2019/05/17	10	12.90	0	0.00	12.50	10	1,104	0.91%
2019/05/15	7	13.06	7	13.05	13.00	0	1,060	0.00%
2019/05/14	0	0.00	6	12.30	12.30	-6	969	-0.62%
2019/05/13	21	11.35	6	10.67	12.30	15	908	1.65%
2019/05/10	12	11.57	0	0.00	11.40	12	800	1.50%
2019/05/09	10	11.70	0	0.00	11.70	10	791	1.26%
2019/05/08	10	11.74	5	11.70	11.90	5	790	0.63%
2019/05/06	2	11.75	0	0.00	11.80	2	727	0.28%
2019/05/02	0	0.00	22	11.95	11.90	-22	713	-3.08%
2019/04/30	0	0.00	6	12.01	11.95	-6	708	-0.85%
2019/04/29	1	11.85	0	0.00	11.90	1	704	0.14%
2019/04/16	0	0.00	2	12.30	12.20	-2	668	-0.30%
2019/04/02	2	11.85	0	0.00	11.95	2	616	0.32%
2019/04/01	2	12.05	0	0.00	12.05	2	606	0.33%
2019/03/28	1	12.00	2	12.18	12.10	-1	591	-0.17%
2019/03/27	3	12.18	1	12.30	12.20	2	577	0.35%
2019/03/26	1	12.65	2	12.60	12.65	-1	552	-0.18%
2019/03/22	1	12.90	4	12.95	12.90	-3	547	-0.55%
2019/03/21	1	12.95	0	0.00	12.85	1	578	0.17%
2019/03/20	2	13.05	0	0.00	13.10	2	572	0.35%
2019/03/19	2	13.10	1	13.20	13.10	1	565	0.18%
2019/03/18	5	13.10	0	0.00	13.10	5	558	0.90%
2019/03/15	5	13.20	0	0.00	13.05	5	555	0.90%
2019/03/14	1	13.15	0	0.00	12.85	1	530	0.19%
2019/03/13	0	0.00	17	13.30	13.15	-17	528	-3.21%
2019/03/12	1	13.65	6	13.69	13.60	-5	506	-0.99%
2019/03/05	5	12.60	0	0.00	12.65	5	498	1.00%
2019/02/25	1	12.90	0	0.00	13.05	1	548	0.18%
2019/02/21	1	12.60	4	12.60	12.60	-3	532	-0.56%
2019/02/14	4	12.48	0	0.00	12.50	4	531	0.75%
2019/02/13	0	0.00	0.2	12.30	12.40	-0.2	526	-0.03%
2019/02/12	0	0.00	4	12.20	12.30	-4	528	-0.76%
2019/02/11	0	0.00	2	12.25	12.15	-2	528	-0.38%
2019/01/30	1	12.20	0	0.00	12.20	1	526	0.19%
2019/01/24	2	12.30	0	0.00	12.20	2	530	0.38%
2019/01/18	1	12.55	3	12.65	12.65	-2	535	-0.37%
2019/01/16	1	12.45	0	0.00	12.50	1	541	0.18%
2019/01/08	1	12.15	0	0.00	12.25	1	549	0.18%
2019/01/04	2	12.08	0	0.00	12.00	2	590	0.34%
2018/12/28	0	0.00	0.2	12.30	12.35	-0.2	625	-0.02%
2018/12/26	1	12.10	40	12.27	12.20	-39	634	-6.15%
2018/12/24	2	12.45	0	0.00	12.60	2	633	0.32%
2018/12/21	1	12.15	0	0.00	12.15	1	628	0.16%
2018/12/20	1	12.35	0	0.00	12.35	1	625	0.16%
2018/12/19	1	12.40	0	0.00	12.45	1	625	0.16%
2018/12/18	4	12.46	0	0.00	12.45	4	627	0.64%
2018/12/17	1	12.40	0	0.00	12.60	1	627	0.16%
2018/12/14	19	12.79	0	0.00	12.70	19	624	3.04%
2018/12/13	12	13.42	0	0.00	13.50	12	598	2.00%
2018/12/12	4	13.20	0	0.00	13.25	4	595	0.67%
2018/12/11	3	13.10	0	0.00	13.05	3	598	0.50%
2018/12/10	3	13.12	6	13.13	13.00	-3	603	-0.50%
2018/12/06	0	0.00	78	13.20	13.10	-78	609	-12.80%
2018/12/04	6	13.82	0	0.00	13.95	6	623	0.96%
2018/12/03	2	13.63	0	0.00	13.70	2	623	0.32%
2018/11/30	13	13.03	0	0.00	13.10	13	606	2.14%
2018/11/29	3	12.90	1	12.70	12.95	2	571	0.35%
2018/11/28	1	12.40	0	0.00	12.55	1	555	0.18%
2018/11/22	2	12.10	0	0.00	12.10	2	479	0.42%
2018/11/20	1	12.50	0	0.00	12.35	1	470	0.21%
2018/11/19	3	12.80	0	0.00	12.65	3	463	0.65%
2018/11/15	9	13.00	0	0.00	12.70	9	457	1.97%
2018/11/13	8	13.07	0	0.00	13.00	8	455	1.76%
2018/11/12	22	13.29	0	0.00	13.20	22	452	4.86%
2018/11/09	1	13.25	11	13.25	13.30	-10	457	-2.19%
2018/11/08	3	13.27	0	0.00	13.30	3	464	0.65%
2018/11/07	11	13.48	0	13.30	13.30	11	465	2.36%
2018/11/06	8	13.32	0	0.00	13.40	8	482	1.66%
2018/11/05	8	13.46	80	13.38	13.40	-72	484	-14.86%
2018/11/02	9	13.39	0	0.00	13.45	9	499	1.80%
2018/11/01	8	12.79	0	0.00	13.10	8	494	1.62%
2018/10/31	0	0.00	3	12.55	12.70	-3	492	-0.61%
2018/10/30	2	12.18	0	0.00	12.10	2	491	0.41%
2018/10/29	8	12.14	0	0.00	12.20	8	490	1.63%
2018/10/25	9	12.18	0	0.00	12.20	9	490	1.83%
2018/10/24	4	12.25	0	0.00	12.45	4	486	0.82%
2018/10/23	9	12.48	0	0.00	12.50	9	481	1.87%
2018/10/22	8	12.64	0	0.00	12.65	8	480	1.66%
2018/10/19	1	12.35	0	0.00	12.50	1	483	0.21%
2018/10/18	2	12.45	0	0.00	12.55	2	482	0.41%
2018/10/17	5	13.10	0	0.00	12.60	5	477	1.05%
2018/10/16	2	12.80	0	0.00	12.95	2	473	0.42%
2018/10/15	17	12.75	0	0.00	12.60	17	472	3.60%
2018/10/12	2	12.35	0	0.00	12.85	2	469	0.43%
2018/10/11	2	12.75	8	12.79	12.75	-6	444	-1.35%
2018/10/09	0	0.00	2	14.30	14.15	-2	418	-0.48%
2018/10/08	2	14.43	0	0.00	14.35	2	414	0.48%
2018/10/05	4	14.78	0	0.00	14.60	4	412	0.97%
2018/10/04	24	15.06	0	0.00	15.05	24	415	5.77%
2018/10/02	2	15.35	0	0.00	15.45	2	445	0.45%
2018/09/28	2	15.40	0	0.00	15.45	2	480	0.42%
2018/09/27	3	15.30	0	0.00	15.40	3	484	0.62%
2018/09/26	2	15.40	0	0.00	15.35	2	486	0.41%
2018/09/21	0	0.00	4	15.40	15.40	-4	493	-0.81%
2018/09/10	1	14.90	0	0.00	14.90	1	562	0.18%
2018/09/05	0	0.00	6	16.25	16.00	-6	614	-0.98%
2018/08/29	0	0.00	6	15.95	15.95	-6	681	-0.88%
2018/08/27	0	0.00	1	15.80	15.80	-1	698	-0.14%
2018/08/21	3	15.40	0	0.00	15.50	3	730	0.41%
2018/08/20	2	15.43	0	0.00	15.40	2	733	0.27%
2018/08/17	0	0.00	1	15.60	15.60	-1	741	-0.13%
2018/08/16	5	15.34	2	15.35	15.50	3	768	0.39%
2018/08/15	3	15.57	6	15.59	15.50	-3	769	-0.39%
2018/08/14	5	15.80	0	0.00	15.90	5	765	0.65%
2018/08/13	3	16.10	0	0.00	15.85	3	773	0.39%
2018/08/09	0	0.00	33	16.77	16.65	-33	765	-4.31%
2018/08/07	4	16.55	0	0.00	16.60	4	757	0.53%
2018/08/06	0	0.00	4	16.64	16.60	-4	760	-0.53%
2018/08/02	6	16.58	0	0.00	16.60	6	766	0.78%
2018/08/01	1	16.65	0	0.00	16.70	1	778	0.13%
2018/07/31	2	16.70	0	0.00	16.65	2	787	0.25%
2018/07/30	1	16.70	0	0.00	16.70	1	791	0.13%
2018/07/25	3	16.83	0	0.00	17.15	3	799	0.38%
2018/07/20	29	17.10	0	0.00	17.00	29	807	3.59%
2018/07/19	10	17.05	0	0.00	16.95	10	809	1.23%
2018/07/12	1	17.20	10	17.20	17.05	-9	821	-1.10%
2018/07/09	3	17.43	0	0.00	17.80	3	824	0.36%
2018/06/27	2	17.88	21	17.76	17.45	-19	833	-2.28%
2018/06/25	3	17.15	0	0.00	17.45	3	829	0.36%
2018/06/22	5	17.30	0	0.00	17.25	5	878	0.57%
2018/06/21	15	17.44	0	0.00	17.50	15	887	1.69%
2018/06/19	10	17.65	0	0.00	17.65	10	875	1.14%
2018/06/15	0	0.00	15	18.10	17.80	-15	878	-1.71%
2018/06/14	5	18.00	1	18.20	18.20	4	885	0.45%
2018/06/13	1	18.60	5	18.51	18.15	-4	882	-0.45%
2018/06/12	0	0.00	5	17.85	18.05	-5	841	-0.59%
2018/06/11	0	0.00	25	17.35	17.80	-25	828	-3.02%
2018/06/08	20	17.66	0	0.00	17.60	20	832	2.40%
2018/06/07	10	17.93	1	18.15	17.85	9	849	1.06%
2018/06/06	5	17.85	2	17.88	17.85	3	867	0.35%
2018/06/05	33	17.85	0	0.00	17.75	33	896	3.68%
2018/06/04	0	0.00	23	17.86	17.95	-23	932	-2.47%
2018/06/01	11	17.49	0	0.00	17.60	11	1,073	1.03%
2018/05/31	0	0.00	25	17.46	17.50	-25	1,169	-2.14%
2018/05/28	7	17.23	0	0.00	17.05	7	1,319	0.53%
2018/05/25	7	17.15	0	0.00	17.25	7	1,420	0.49%
2018/05/23	15	16.62	0	0.00	16.60	15	1,493	1.00%
2018/05/22	12	16.60	0	0.00	16.75	12	1,504	0.80%
2018/05/21	45	16.50	0	0.00	16.60	45	1,512	2.97%
2018/04/25	5	16.75	0	0.00	16.75	5	1,905	0.26%
2018/04/19	0	0.00	2	17.55	17.40	-2	1,915	-0.10%
2018/04/13	2	17.95	6	18.07	17.90	-4	1,981	-0.20%
2018/04/10	6	17.08	0	0.00	17.05	6	2,000	0.30%
2018/04/09	1	17.00	0	0.00	17.00	1	2,004	0.05%
2018/03/30	7	17.18	0	0.00	17.20	7	2,035	0.34%
2018/03/28	0	0.00	3	17.10	17.20	-3	2,045	-0.15%
2018/03/27	3	17.20	0	0.00	17.15	3	2,032	0.15%
2018/03/26	1	17.70	10	17.70	17.60	-9	1,984	-0.45%
2018/03/22	0	0.00	14	18.25	18.15	-14	2,001	-0.70%
2018/03/19	5	18.55	1	18.45	18.40	4	2,154	0.19%
2018/03/16	5	18.60	0	0.00	18.50	5	2,208	0.23%
2018/03/15	18	18.63	0	0.00	18.55	18	2,202	0.82%
2018/03/14	0	0.00	10	19.00	18.80	-10	2,202	-0.45%
2018/03/12	2	18.40	6	18.38	18.40	-4	2,184	-0.18%
2018/03/09	1	18.50	1	18.60	18.50	0	2,187	0.00%
2018/03/08	6	19.03	1	19.05	18.80	5	2,178	0.23%
2018/03/07	11	19.09	22.7	19.26	19.00	-11.7	2,160	-0.54%
2018/03/06	10	19.00	5	19.15	19.00	5	2,031	0.25%
2018/03/01	3	18.08	0	0.00	18.50	3	1,898	0.16%
2018/02/27	11	19.13	0	0.00	18.55	11	1,869	0.59%
2018/02/26	2	19.60	12	19.36	19.60	-10	1,771	-0.56%
2018/02/23	1	17.85	1	18.10	17.85	0	1,701	0.00%
2018/02/22	2	17.60	0	0.00	17.75	2	1,717	0.12%
2018/02/12	0	0.00	1	16.50	16.55	-1	1,714	-0.06%
2018/02/09	2	16.00	0	0.00	16.30	2	1,719	0.12%
2018/02/07	2	17.20	3	17.10	17.10	-1	1,705	-0.06%
2018/02/06	10	17.19	31	17.03	16.95	-21	1,723	-1.22%
2018/02/05	2	18.10	0	0.00	18.50	2	1,708	0.12%
2018/02/02	2	18.65	5	18.70	18.70	-3	1,799	-0.17%
2018/02/01	3	18.75	0	0.00	18.80	3	1,846	0.16%
2018/01/31	0	0.00	1	18.55	18.70	-1	1,883	-0.05%
2018/01/30	11	18.73	2	18.65	18.70	9	1,990	0.45%
2018/01/29	1	18.75	0	0.00	19.00	1	2,016	0.05%
2018/01/26	5	18.94	0	0.00	18.95	5	2,061	0.24%
2018/01/25	14	19.48	0	0.00	19.25	14	2,173	0.64%
2018/01/24	14	20.10	16	20.06	19.90	-2	2,254	-0.09%
2018/01/23	0	0.00	3	18.90	18.85	-3	2,109	-0.14%
2018/01/22	0	0.00	2	18.83	18.75	-2	2,162	-0.09%
2018/01/19	3	18.90	1	18.80	18.80	2	2,177	0.09%
2018/01/16	1	18.95	3	18.85	19.10	-2	2,211	-0.09%
2018/01/15	1	18.85	1	18.55	18.85	0	2,215	0.00%
2018/01/12	0	0.00	1	18.60	18.55	-1	2,218	-0.05%
2018/01/11	0	0.00	5	18.40	18.35	-5	2,217	-0.23%
2018/01/10	1	18.70	0	0.00	18.70	1	2,230	0.04%
2018/01/05	4	19.66	0	0.00	19.60	4	2,358	0.17%
2018/01/04	3	19.85	4	19.80	19.80	-1	2,405	-0.04%