華新 (1605)-國票-北投券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.95
漲跌
▲0.10
漲幅
+0.27%
成交量
14,101張
產業
上市電器電纜類股▲0.79%
1694人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華新 (1605)籌碼相關－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	1	36.90	36.85	-1	27,766	0.00%
2024/05/27	3	37.90	5	38.00	37.95	-2	27,715	-0.01%
2024/05/24	0.1	37.00	1	37.00	37.00	-1	27,447	0.00%
2024/05/23	11	37.33	2	37.38	37.15	9	27,487	0.03%
2024/05/22	10	37.87	43	37.99	37.80	-33	27,239	-0.12%
2024/05/21	13.5	38.87	5	39.05	38.50	8.5	26,821	0.03%
2024/05/20	16.1	37.79	22	38.76	38.90	-6	25,561	-0.02%
2024/05/17	1.1	36.05	0	0.00	36.10	1.1	24,057	0.00%
2024/05/16	1.1	36.00	1	36.15	36.15	0.1	23,991	0.00%
2024/05/15	12	35.97	1	35.80	35.80	11	23,927	0.05%
2024/05/14	0.1	35.80	0	0.00	35.75	0.1	23,892	0.00%
2024/05/10	0.1	35.70	1	35.80	35.75	-1	23,767	0.00%
2024/05/09	1.1	36.21	0	0.00	35.55	1.1	23,674	0.00%
2024/05/08	1	36.40	0	0.00	36.45	1	23,438	0.00%
2024/05/07	1	36.20	0	0.00	36.55	1	23,445	0.00%
2024/05/06	21.1	36.72	0	0.00	36.30	21.1	23,264	0.09%
2024/05/03	15	36.95	0	0.00	36.65	15	23,019	0.07%
2024/04/30	1	37.10	1	36.90	36.90	0	22,775	0.00%
2024/04/29	5	37.35	5	37.35	37.35	0	22,515	0.00%
2024/04/26	6	36.86	3	36.90	36.80	3	22,412	0.01%
2024/04/25	1	36.90	0	0.00	36.95	1	22,241	0.00%
2024/04/24	3	37.45	3	37.50	37.50	0	22,007	0.00%
2024/04/23	5	37.99	4	37.98	37.55	1	21,995	0.00%
2024/04/22	13	39.18	9	38.70	38.00	4	21,800	0.02%
2024/04/19	9	38.93	24	39.20	38.85	-15	21,221	-0.07%
2024/04/18	49	41.19	32	40.88	40.40	17	20,078	0.08%
2024/04/17	27	40.60	68	39.38	40.35	-41	17,724	-0.23%
2024/04/16	36	38.44	2	39.03	38.05	34	15,791	0.22%
2024/04/15	9.1	40.24	20	40.48	39.60	-10.9	15,238	-0.07%
2024/04/12	1	39.50	25	39.30	39.20	-24	13,926	-0.17%
2024/04/11	25	39.06	1	38.75	38.75	24	13,388	0.18%
2024/04/10	25	39.06	3.2	38.78	39.00	21.8	12,940	0.17%
2024/04/09	46	38.73	22.1	38.36	38.80	23.9	12,556	0.19%
2024/04/03	10	36.40	0	0.00	36.30	10	11,849	0.08%
2024/04/01	3	37.70	0	0.00	37.30	3	12,341	0.02%
2024/03/29	5	37.60	0	0.00	37.55	5	12,409	0.04%
2024/03/28	0	0.00	1	38.15	37.40	-1	12,481	-0.01%
2024/03/27	2	37.65	0	0.00	37.50	2	12,757	0.02%
2024/03/26	11	38.36	16	38.36	37.90	-5	13,236	-0.04%
2024/03/25	1	37.90	0	0.00	37.45	1	13,101	0.01%
2024/03/22	3	37.62	20	37.95	37.55	-17	13,736	-0.12%
2024/03/21	0	0.00	15	37.34	37.35	-15	14,450	-0.10%
2024/03/19	22	36.97	2	37.80	36.60	20	15,873	0.13%
2024/03/18	1	37.25	0	0.00	37.25	1	15,697	0.01%
2024/03/15	0.1	36.05	5	37.00	37.05	-5	15,617	-0.03%
2024/03/13	5.1	35.69	0	0.00	35.05	5.1	15,238	0.03%
2024/03/11	0.1	35.40	3	35.10	35.55	-3	15,989	-0.02%
2024/03/08	0.1	34.90	0	0.00	35.15	0.1	16,677	0.00%
2024/03/07	0.1	35.38	0	0.00	35.10	0.1	17,507	0.00%
2024/03/06	0.1	36.15	0	0.00	35.85	0.1	17,615	0.00%
2024/03/05	0.1	36.10	0	0.00	36.10	0.1	17,889	0.00%
2024/03/01	0.1	36.30	0	0.00	36.10	0.1	18,123	0.00%
2024/02/29	1	35.47	0	0.00	37.00	1	18,182	0.01%
2024/02/27	0.2	35.77	5	36.05	35.65	-4.9	18,359	-0.03%
2024/02/26	0.1	36.03	2	36.20	35.90	-1.9	18,880	-0.01%
2024/02/23	1.1	36.29	0	0.00	36.05	1.1	18,921	0.01%
2024/02/22	0.1	36.60	0	0.00	36.65	0.1	19,153	0.00%
2024/02/21	5	36.40	0	0.00	36.40	5	19,250	0.03%
2024/02/20	0.1	36.25	5	36.15	36.30	-5	19,299	-0.03%
2024/02/16	0.1	36.00	0	0.00	36.05	0.1	20,594	0.00%
2024/02/15	0.1	35.00	0	0.00	35.30	0.1	20,614	0.00%
2024/02/05	1	34.90	0	0.00	34.80	1	20,576	0.00%
2024/01/25	0.1	36.05	0	0.00	35.95	0.1	21,026	0.00%
2024/01/24	0	0.00	5	36.25	36.30	-5	21,109	-0.02%
2024/01/23	10	36.20	0	0.00	36.20	10	21,232	0.05%
2024/01/22	0.1	35.70	2	35.70	35.75	-2	21,233	-0.01%
2024/01/19	0	0.00	10	35.45	35.85	-10	21,210	-0.05%
2024/01/18	2	35.15	0	0.00	35.10	2	21,238	0.01%
2024/01/17	28.1	35.19	0	0.00	34.70	28.1	21,257	0.13%
2024/01/16	1	35.95	0	0.00	35.90	1	20,967	0.00%
2024/01/12	1	36.10	0	0.00	36.05	1	21,079	0.00%
2024/01/11	1	36.25	0	0.00	36.20	1	21,111	0.00%
2024/01/10	4.1	36.05	0	0.00	36.00	4.1	21,272	0.02%
2024/01/09	1.1	36.61	0	0.00	36.55	1.1	21,246	0.01%
2024/01/08	0.1	37.60	0	0.00	37.25	0.1	21,574	0.00%
2024/01/05	2.1	37.41	3	37.55	37.30	-0.9	21,589	0.00%
2024/01/04	0.1	37.75	0	0.00	37.70	0.1	21,769	0.00%
2024/01/03	2.1	37.76	2	37.60	37.60	0.1	21,882	0.00%
2024/01/02	1	38.50	0	0.00	38.30	1	22,074	0.00%
2023/12/29	2	38.90	1	39.10	38.65	1	22,267	0.00%
2023/12/28	3	39.20	10	39.11	39.10	-7	22,491	-0.03%
2023/12/27	10	38.80	4	39.01	39.00	6	22,323	0.03%
2023/12/26	0	0.00	1	38.25	38.20	-1	21,934	0.00%
2023/12/25	2	38.55	0	0.00	38.15	2	21,872	0.01%
2023/12/22	5	39.40	0	0.00	38.85	5	21,793	0.02%
2023/12/21	3	39.13	4	38.98	39.55	-1	21,490	0.00%
2023/12/18	2	39.08	11.2	39.10	39.25	-9.2	19,508	-0.05%
2023/12/15	27	38.53	46	38.58	38.40	-19	18,999	-0.10%
2023/12/14	0.1	37.10	0	0.00	37.10	0.1	17,448	0.00%
2023/12/13	0.1	37.40	0	0.00	37.10	0.1	17,348	0.00%
2023/12/12	0.1	37.45	1	37.35	37.45	-0.9	18,028	0.00%
2023/12/11	0.1	36.85	0	0.00	36.80	0.1	17,948	0.00%
2023/12/06	25.1	36.83	0	0.00	36.65	25.1	17,470	0.14%
2023/12/05	36.2	37.03	0	0.00	36.85	36.2	17,143	0.21%
2023/12/04	9	39.74	1	40.00	38.35	8	16,571	0.05%
2023/12/01	4	38.63	0	0.00	38.30	4	15,709	0.03%
2023/11/30	5	39.00	0	0.00	38.90	5	15,554	0.03%
2023/11/29	5	39.35	0	0.00	39.35	5	15,449	0.03%
2023/11/28	1	39.90	5	39.45	39.90	-4	15,616	-0.03%
2023/11/27	0	0.00	3	39.25	39.00	-3	15,835	-0.02%
2023/11/24	1	40.00	8	39.86	39.55	-7	15,734	-0.04%
2023/11/21	0	0.00	4	38.65	38.85	-4	14,910	-0.03%
2023/11/20	5	38.05	0	0.00	38.05	5	14,813	0.03%
2023/11/17	2	38.05	1.3	38.00	38.00	0.7	14,715	0.00%
2023/11/16	5	37.74	8	38.30	38.15	-3	14,708	-0.02%
2023/11/15	0	0.00	76	37.50	38.10	-76	14,372	-0.53%
2023/11/14	0	0.00	1	35.65	36.00	-1	13,525	-0.01%
2023/11/13	5	35.45	0	0.00	35.95	5	13,689	0.04%
2023/11/10	0	0.00	8	35.35	35.45	-8	13,848	-0.06%
2023/11/09	0	0.00	4	35.40	35.55	-4	14,053	-0.03%
2023/11/08	11	35.73	0	0.00	35.60	11	14,702	0.07%
2023/11/07	0	0.00	14	36.18	36.20	-14	14,722	-0.10%
2023/11/06	5	36.00	12	35.97	36.15	-7	15,081	-0.05%
2023/11/03	0	0.00	5	35.10	35.30	-5	15,292	-0.03%
2023/11/02	10	34.45	9	34.51	34.50	1	15,648	0.01%
2023/10/31	3.1	34.82	0	0.00	34.35	3.1	16,955	0.02%
2023/10/30	0	0.00	1	35.40	35.40	-1	19,616	-0.01%
2023/10/27	0	0.00	1	35.25	35.05	-1	19,758	-0.01%
2023/10/26	1	34.85	0	0.00	34.85	1	19,979	0.01%
2023/10/25	10	35.50	5	35.50	35.50	5	20,042	0.02%
2023/10/24	0	0.00	115	34.86	35.05	-115	20,148	-0.57%	大賣/鉅額交易
2023/10/23	3	35.00	0	0.00	34.75	3	20,329	0.01%
2023/10/20	3	34.85	0	0.00	34.85	3	20,562	0.01%
2023/10/19	0.1	35.60	0	0.00	35.75	0.1	20,932	0.00%
2023/10/18	1	35.75	1	36.15	35.60	0	21,258	0.00%
2023/10/17	11	36.50	0	0.00	36.10	11	21,223	0.05%
2023/10/16	20	35.84	0	0.00	36.05	20	21,485	0.09%
2023/10/13	2	37.30	2	37.60	37.35	0	21,407	0.00%
2023/10/12	0	0.00	16	37.25	37.85	-16	21,660	-0.07%
2023/10/11	0	0.00	12	37.43	37.25	-12	21,669	-0.06%
2023/10/06	2	37.20	30	37.10	37.00	-28	21,830	-0.13%
2023/10/05	2	35.85	5	35.93	36.05	-3	21,818	-0.01%
2023/10/04	8.1	34.96	0	0.00	35.10	8.1	21,783	0.04%
2023/10/03	23	36.21	0	0.00	36.00	23	21,649	0.11%
2023/09/28	5	36.85	0	0.00	36.80	5	21,784	0.02%
2023/09/27	14.1	36.91	0	0.00	36.75	14.1	22,001	0.06%
2023/09/26	3	37.90	7	37.71	37.60	-4	22,212	-0.02%
2023/09/25	1	37.40	0	0.00	37.70	1	22,855	0.00%
2023/09/22	5	37.35	0	0.00	37.40	5	23,740	0.02%
2023/09/21	4	37.35	2	37.35	37.20	2	24,523	0.01%
2023/09/20	62	38.55	63	37.92	37.65	-1	26,186	0.00%
2023/09/19	0	0.00	3	38.00	37.90	-3	26,391	-0.01%
2023/09/18	0	0.00	6	38.13	37.70	-6	26,834	-0.02%
2023/09/15	0	0.00	22	37.38	38.25	-22	27,128	-0.08%
2023/09/14	0	0.00	10	37.18	37.55	-10	26,741	-0.04%
2023/09/11	10	35.75	0	0.00	35.75	10	29,587	0.03%
2023/09/07	1	36.85	0	0.00	36.75	1	29,742	0.00%
2023/09/06	0.2	37.65	5	37.48	37.40	-4.9	29,853	-0.02%
2023/09/05	0.1	37.70	8	37.60	37.60	-8	29,991	-0.03%
2023/09/01	3.2	38.17	0	0.00	37.25	3.2	30,738	0.01%
2023/08/31	4	37.48	5	36.83	38.00	-1	30,855	0.00%
2023/08/30	0.1	36.80	0	0.00	36.75	0.1	31,045	0.00%
2023/08/29	0.1	36.30	65	36.35	36.65	-65	31,320	-0.21%
2023/08/28	0.1	36.30	0	0.00	36.40	0.1	31,504	0.00%
2023/08/25	0.1	36.45	6	36.40	36.35	-6	31,607	-0.02%
2023/08/24	0	0.00	16	36.13	36.25	-16	31,683	-0.05%
2023/08/23	10.1	36.05	0	0.00	36.05	10.1	31,599	0.03%
2023/08/22	12.1	35.95	3	36.23	35.90	9.1	31,758	0.03%
2023/08/21	0.1	36.55	0	0.00	36.55	0.1	31,803	0.00%
2023/08/18	24.1	36.37	12	36.69	36.40	12.1	31,887	0.04%
2023/08/17	11	36.37	7	36.24	36.40	4	31,950	0.01%
2023/08/16	4.1	35.49	24	35.65	35.70	-20	32,010	-0.06%
2023/08/15	8.1	36.00	4	36.03	35.90	4.1	32,256	0.01%
2023/08/14	15.1	36.12	0	0.00	35.70	15.1	32,246	0.05%
2023/08/11	7.2	38.20	0	0.00	38.10	7.2	31,692	0.02%
2023/08/10	20.2	38.75	4	39.53	38.35	16.2	31,654	0.05%
2023/08/09	5.1	39.10	0	0.00	38.95	5.1	31,430	0.02%
2023/08/08	14.2	39.95	33	39.81	39.55	-18.8	31,292	-0.06%
2023/08/07	0.2	39.12	12	38.75	39.35	-11.9	31,124	-0.04%
2023/08/04	3.3	39.04	0	0.00	38.90	3.3	31,013	0.01%
2023/08/02	88.1	42.21	34	42.59	41.35	54.1	30,500	0.18%
2023/08/01	0.1	40.25	0	0.00	40.45	0.1	28,883	0.00%
2023/07/31	2.2	40.24	2	40.65	40.00	0.2	29,099	0.00%
2023/07/28	0.1	40.50	68	40.60	40.50	-68	29,027	-0.23%
2023/07/27	0	0.00	17	40.45	40.35	-17	29,065	-0.06%
2023/07/26	6.2	40.17	2	40.30	39.85	4.2	29,173	0.01%
2023/07/25	14.1	39.78	0	0.00	40.40	14.1	29,388	0.05%
2023/07/24	0.2	38.81	0	0.00	39.10	0.2	29,490	0.00%
2023/07/21	2.2	40.17	10	40.30	39.90	-7.8	29,284	-0.03%
2023/07/20	0.1	40.70	14	40.70	40.60	-14	29,311	-0.05%
2023/07/19	0.2	40.81	0	0.00	40.40	0.2	29,499	0.00%
2023/07/18	1.1	40.90	7	40.74	40.65	-6	29,507	-0.02%
2023/07/17	1.1	40.90	5	41.00	41.45	-4	29,426	-0.01%
2023/07/14	10.1	40.98	2	41.10	40.85	8.1	29,446	0.03%
2023/07/13	12.2	41.48	3	41.23	40.80	9.2	29,844	0.03%
2023/07/12	3.1	41.46	4	40.80	41.35	-0.9	30,584	0.00%
2023/07/11	3.1	41.40	0	0.00	40.90	3.1	31,559	0.01%
2023/07/10	1	41.45	0	0.00	41.15	1	31,979	0.00%
2023/07/07	2.1	40.91	3	41.20	41.20	-1	32,349	0.00%
2023/07/06	0.1	41.75	0	0.00	41.75	0.1	32,443	0.00%
2023/07/05	1.1	42.38	1	42.15	41.70	0.1	32,592	0.00%
2023/07/04	18.3	42.08	2	42.05	41.90	16.3	32,579	0.05%
2023/07/03	40.1	42.44	16	42.28	42.40	24.1	32,809	0.07%
2023/06/30	66.1	41.39	27	41.09	41.00	39.1	32,848	0.12%
2023/06/29	20.2	40.82	4	40.78	40.60	16.2	32,276	0.05%
2023/06/28	32.2	41.34	2	41.28	41.10	30.2	31,888	0.09%
2023/06/27	8.2	44.07	0	0.00	43.55	8.2	31,370	0.03%
2023/06/26	10.4	45.62	3	44.88	44.80	7.4	31,693	0.02%
2023/06/21	15.1	46.45	0	0.00	46.25	15.1	32,110	0.05%
2023/06/20	11.2	47.00	8.3	47.09	46.90	2.9	31,981	0.01%
2023/06/19	28	46.66	15	46.45	46.80	13	31,780	0.04%
2023/06/16	36.1	46.90	35	46.82	46.85	1.1	31,611	0.00%
2023/06/15	13	45.51	1	45.50	45.55	12	29,754	0.04%
2023/06/14	0.1	45.08	1	45.00	45.15	-0.9	30,789	0.00%
2023/06/13	0.1	44.80	1	44.75	44.65	-1	30,901	0.00%
2023/06/12	3.2	44.65	0	0.00	44.60	3.2	31,142	0.01%
2023/06/09	13.1	45.37	1	45.15	45.30	12.1	31,339	0.04%
2023/06/08	14.1	44.99	1	45.05	45.00	13.1	31,906	0.04%
2023/06/07	7.2	45.91	16	45.68	45.65	-8.9	32,130	-0.03%
2023/06/06	2.2	46.49	6	46.34	46.15	-3.9	32,358	-0.01%
2023/06/05	0	0.00	26	47.42	46.95	-26	32,793	-0.08%
2023/06/02	7.1	46.46	10	46.30	46.40	-3	33,858	-0.01%
2023/06/01	10.2	45.63	5	45.55	45.50	5.2	34,064	0.02%
2023/05/31	1.1	46.35	0	0.00	46.20	1.1	34,591	0.00%
2023/05/30	1.1	46.31	0	0.00	46.15	1.1	36,311	0.00%
2023/05/29	5	45.80	3	46.38	46.60	2	38,028	0.01%
2023/05/26	0.1	45.70	0	0.00	45.55	0.1	38,563	0.00%
2023/05/25	6.2	45.95	0	0.00	45.85	6.2	38,857	0.02%
2023/05/24	6	45.89	5.4	45.89	46.35	0.6	39,438	0.00%
2023/05/22	1	46.40	0	0.00	46.25	1	41,148	0.00%
2023/05/19	1	47.15	2	46.75	46.45	-1	42,489	0.00%
2023/05/17	0	0.00	5	46.77	46.75	-5	44,200	-0.01%
2023/05/16	0.1	46.35	2	46.20	46.60	-1.9	44,831	0.00%
2023/05/15	0.1	45.50	6	45.53	45.90	-5.9	45,104	-0.01%
2023/05/12	5.1	46.05	10	46.58	45.90	-5	45,729	-0.01%
2023/05/11	5.1	46.05	10	46.58	45.90	-5	45,863	-0.01%
2023/05/10	16.1	47.07	8	46.88	47.05	8.1	46,182	0.02%
2023/05/09	20.4	46.64	7	46.79	46.25	13.4	47,115	0.03%
2023/05/08	68.2	48.25	57	47.78	47.70	11.2	47,357	0.02%
2023/05/05	12	50.67	8	50.50	50.10	4	46,913	0.01%
2023/05/04	3	50.50	5	50.30	50.30	-2	47,582	0.00%
2023/05/03	0	0.00	4	49.90	50.20	-4	48,900	-0.01%
2023/05/02	0	0.00	31.2	50.17	50.40	-31.2	50,878	-0.06%
2023/04/28	14	49.82	6	49.88	49.65	8	53,192	0.02%
2023/04/27	4	48.60	0	0.00	48.30	4	53,203	0.01%
2023/04/26	1	48.15	1	48.40	48.75	0	53,147	0.00%
2023/04/25	9.1	48.92	0	0.00	48.60	9.1	53,164	0.02%
2023/04/24	9	49.77	3	49.65	49.85	6	53,666	0.01%
2023/04/21	1	49.80	38.1	49.99	49.90	-37.1	53,707	-0.07%
2023/04/20	8	49.96	1	49.85	49.85	7	54,235	0.01%
2023/04/19	26	51.13	5	51.10	50.70	21	55,088	0.04%
2023/04/18	1	50.90	1	51.00	50.40	0	55,807	0.00%
2023/04/17	23	52.12	18	51.96	51.90	5	55,960	0.01%
2023/04/14	41	51.06	36.4	50.99	51.50	4.7	57,315	0.01%
2023/04/13	13	49.75	11	49.95	49.50	2	57,195	0.00%
2023/04/12	21	50.01	7	49.97	49.95	14	58,092	0.02%
2023/04/11	12.1	49.54	7	49.48	49.45	5.1	58,866	0.01%
2023/04/10	2.1	49.11	3	49.82	49.10	-0.9	59,744	0.00%
2023/04/07	58.1	49.70	56	49.37	49.55	2.1	60,137	0.00%
2023/04/06	14.1	49.05	13	48.49	49.40	1.1	60,348	0.00%
2023/03/31	39.2	49.26	38	49.57	48.75	1.2	60,414	0.00%
2023/03/30	9	49.89	10	50.09	49.85	-1	60,949	0.00%
2023/03/29	11	49.97	10	50.24	50.00	1	63,156	0.00%
2023/03/28	36.1	49.96	13	49.97	49.80	23.1	63,770	0.04%
2023/03/27	97	51.69	82	51.58	51.30	15	63,196	0.02%
2023/03/24	17	53.08	30	53.07	53.10	-13	62,942	-0.02%
2023/03/22	4	51.75	9	51.63	51.70	-5	63,005	-0.01%
2023/03/21	12	52.49	12	52.09	51.60	0	63,637	0.00%
2023/03/20	60	51.93	55	51.70	51.70	5	63,826	0.01%
2023/03/17	20	51.65	22	52.46	52.80	-2	64,550	0.00%
2023/03/16	0	0.00	8	50.90	50.70	-8	64,938	-0.01%
2023/03/15	2	51.80	5	51.88	51.50	-3	67,072	0.00%
2023/03/14	3	51.17	0	0.00	50.80	3	68,046	0.00%
2023/03/13	17	51.66	11	51.18	52.30	6	69,167	0.01%
2023/03/10	57	51.91	54	51.59	51.50	3	71,266	0.00%
2023/03/09	39	53.33	6	53.55	52.60	33	72,456	0.05%
2023/03/08	140	53.58	108	53.49	53.50	32	74,395	0.04%	大買/大賣/
2023/03/07	31	52.76	74	52.98	53.80	-43	74,564	-0.06%
2023/03/06	39	50.73	35	50.69	50.70	4	74,340	0.01%
2023/03/03	83	49.92	60	50.37	49.95	23	76,079	0.03%
2023/03/02	83	50.24	89	49.49	50.20	-6	76,368	-0.01%
2023/03/01	246	52.00	76	51.07	51.00	170	75,765	0.22%	大買/鉅額交易
2023/02/24	57	56.56	49	57.03	56.60	8	75,178	0.01%
2023/02/23	9	57.61	9	57.70	57.30	0	75,552	0.00%
2023/02/22	4	56.88	6	57.40	57.30	-2	76,635	0.00%
2023/02/21	7	58.21	4	58.13	57.80	3	78,358	0.00%
2023/02/20	41	58.70	23	58.45	58.60	18	80,000	0.02%
2023/02/17	80	55.38	81	56.29	57.50	-1	82,088	0.00%
2023/02/16	32	55.29	51	55.64	56.30	-19	82,733	-0.02%
2023/02/15	4	53.90	26.4	53.66	54.20	-22.4	82,929	-0.03%
2023/02/14	12	53.60	23	53.53	52.90	-11	83,055	-0.01%
2023/02/13	33	52.83	5	52.70	53.10	28	83,654	0.03%
2023/02/10	27	53.31	15	53.41	53.00	12	85,030	0.01%
2023/02/09	7	53.26	14	53.41	53.40	-7	86,218	-0.01%
2023/02/08	38	52.96	18	52.84	52.70	20	86,205	0.02%
2023/02/07	24	52.49	14	52.56	52.60	10	86,045	0.01%
2023/02/06	16	53.99	9	54.66	53.90	7	85,738	0.01%
2023/02/03	9	54.23	8	53.93	54.20	1	85,519	0.00%
2023/02/02	12	53.97	22	54.28	54.00	-10	85,024	-0.01%
2023/02/01	16	54.03	17	53.71	54.60	-1	84,252	0.00%
2023/01/31	33	53.62	25	53.14	54.20	8	83,144	0.01%
2023/01/30	42	51.15	54	50.49	52.00	-12	81,421	-0.01%
2023/01/17	6	47.63	90	47.58	47.70	-84	79,292	-0.11%
2023/01/16	27	46.88	31	46.89	47.05	-4	79,485	-0.01%
2023/01/13	57	47.07	5	47.36	46.85	52	79,961	0.07%
2023/01/12	25	47.23	34	47.77	47.10	-9	80,296	-0.01%
2023/01/11	6	47.12	4	47.45	47.10	2	79,661	0.00%
2023/01/10	21	47.50	19	47.97	47.20	2	79,638	0.00%
2023/01/09	41	47.40	36	47.60	47.60	5	79,338	0.01%
2023/01/06	38.1	46.96	41	47.23	47.70	-2.9	78,627	0.00%
2023/01/05	25	47.14	14	47.31	47.00	11	78,464	0.01%
2023/01/04	22	47.63	45	47.88	46.95	-23	78,133	-0.03%
2023/01/03	72	46.29	49	46.71	46.95	23	76,474	0.03%
2022/12/30	15	47.47	27	47.61	47.20	-12	75,657	-0.02%
2022/12/29	62	46.56	47	46.29	46.60	15	74,686	0.02%
2022/12/28	15	48.04	15	48.35	47.60	0	74,493	0.00%
2022/12/27	7	47.78	15	47.66	47.90	-8	74,206	-0.01%
2022/12/26	35	46.40	50	46.47	46.65	-15	74,481	-0.02%
2022/12/23	14	46.74	8	46.74	46.75	6	75,126	0.01%
2022/12/22	31	47.60	17	47.76	47.55	14	75,683	0.02%
2022/12/21	49	48.74	28	48.68	47.75	21	75,572	0.03%
2022/12/20	13	47.13	15	47.40	46.10	-2	73,812	0.00%
2022/12/19	79	47.64	82	46.98	46.95	-3	73,561	0.00%
2022/12/16	17	48.14	38	48.22	48.20	-21	74,003	-0.03%
2022/12/15	35	48.03	6	48.25	48.05	29	73,914	0.04%
2022/12/14	8	47.69	8	47.56	47.85	0	74,877	0.00%
2022/12/13	6	47.51	72	47.77	47.30	-66	76,118	-0.09%
2022/12/12	73	46.58	72	46.88	47.15	1	75,796	0.00%
2022/12/09	63	47.31	48	47.01	46.95	15	76,135	0.02%
2022/12/08	29	47.94	34	48.51	47.90	-5	75,716	-0.01%
2022/12/07	75	47.94	64	48.86	47.30	11	75,092	0.01%
2022/12/06	36	48.70	19	48.82	48.30	17	74,060	0.02%
2022/12/05	41	48.89	22	48.59	49.05	19	73,091	0.03%
2022/12/02	35	48.30	45	48.43	48.90	-10	71,808	-0.01%
2022/12/01	25	46.71	44	47.22	46.00	-19	69,304	-0.03%
2022/11/30	18	46.75	42	46.91	46.70	-24	67,824	-0.04%
2022/11/29	21	45.28	18	45.31	45.45	3	65,835	0.00%
2022/11/28	18	45.23	10	45.37	45.95	8	65,403	0.01%
2022/11/25	2	44.78	24	45.22	45.25	-22	64,630	-0.03%
2022/11/24	8	42.54	10	42.62	43.90	-2	63,251	0.00%
2022/11/23	25	43.13	22	43.41	42.90	3	62,958	0.00%
2022/11/22	18	42.33	23	42.05	42.60	-5	62,376	-0.01%
2022/11/21	29.1	43.51	19	43.60	43.20	10.1	62,300	0.02%
2022/11/18	44	43.65	57	43.97	43.70	-13	62,621	-0.02%
2022/11/17	171	46.09	153	45.29	44.55	18	63,126	0.03%	大買/大賣/
2022/11/16	146	48.27	140	48.34	48.00	6	61,132	0.01%	大買/大賣/
2022/11/15	73	46.87	90	47.30	48.35	-17	59,027	-0.03%
2022/11/14	94	43.70	49	43.92	44.55	45	56,831	0.08%
2022/11/11	12	42.38	75.5	42.47	42.15	-63.5	55,531	-0.11%
2022/11/10	33	41.46	34	41.09	41.05	-1	55,436	0.00%
2022/11/09	96	40.97	66	40.92	40.70	30	55,961	0.05%
2022/11/08	41	40.66	37	40.50	40.10	4	57,038	0.01%
2022/11/07	40	39.33	56	39.39	40.45	-16	56,722	-0.03%
2022/11/04	12	36.67	8	36.75	36.80	4	54,996	0.01%
2022/11/03	23	37.04	5	36.81	37.20	18	54,897	0.03%
2022/11/02	15	37.02	11	37.14	36.70	4	54,959	0.01%
2022/11/01	31	36.43	39	36.66	37.05	-8	54,882	-0.01%
2022/10/31	6	35.80	6	35.75	35.75	0	54,430	0.00%
2022/10/28	22	36.03	5	35.83	35.35	17	54,459	0.03%
2022/10/27	5	35.87	6	35.53	36.10	-1	54,593	0.00%
2022/10/26	16	34.83	12	35.13	34.50	4	54,874	0.01%
2022/10/25	23	35.73	22	35.90	35.35	1	55,190	0.00%
2022/10/24	21	36.46	20	36.57	36.15	1	55,368	0.00%
2022/10/21	18	35.93	32	35.72	35.75	-14	55,836	-0.03%
2022/10/20	13	34.55	11	34.50	34.80	2	55,494	0.00%
2022/10/19	11	35.77	6	35.80	35.50	5	55,194	0.01%
2022/10/18	20	35.49	9	35.66	35.55	11	56,211	0.02%
2022/10/17	20	34.52	16	34.64	35.45	4	57,411	0.01%
2022/10/14	12	36.41	21	36.26	36.25	-9	57,440	-0.02%
2022/10/13	32	35.52	32	35.41	34.65	0	57,487	0.00%
2022/10/12	8	37.09	9	36.99	37.50	-1	57,066	0.00%
2022/10/11	27	37.04	37	37.35	36.85	-10	57,342	-0.02%
2022/10/07	23	39.00	81	39.22	39.10	-58	56,835	-0.10%
2022/10/06	86	39.14	16	39.44	39.15	70	56,900	0.12%
2022/10/05	43	40.06	34	40.10	39.55	9	56,737	0.02%
2022/10/04	23	40.16	34	40.07	39.75	-11	56,124	-0.02%
2022/10/03	45	39.19	27	39.17	38.70	18	55,642	0.03%
2022/09/30	34	40.02	29	39.83	40.50	5	55,200	0.01%
2022/09/29	20	40.11	32	40.12	40.00	-12	54,574	-0.02%
2022/09/28	48	39.18	26	39.62	38.15	22	53,971	0.04%
2022/09/27	27	40.15	30	40.01	40.95	-3	53,370	-0.01%
2022/09/26	12	39.39	7	40.04	39.10	5	53,533	0.01%
2022/09/23	16	41.25	15	41.65	40.50	1	53,473	0.00%
2022/09/22	17	42.14	12	41.94	42.20	5	53,419	0.01%
2022/09/21	27	42.26	34	42.34	42.00	-7	53,190	-0.01%
2022/09/20	43	42.07	68	41.87	42.50	-25	52,587	-0.05%
2022/09/19	7	40.01	2	40.25	39.75	5	51,523	0.01%
2022/09/16	25	39.67	16	39.77	39.35	9	51,682	0.02%
2022/09/15	18	40.57	27	40.57	40.50	-9	51,590	-0.02%
2022/09/14	11	40.90	16	40.49	41.25	-5	51,776	-0.01%
2022/09/13	22	40.60	27	40.55	40.95	-5	51,485	-0.01%
2022/09/12	31	39.19	21	39.20	39.30	10	51,026	0.02%
2022/09/08	6	38.35	17	38.29	38.35	-11	51,662	-0.02%
2022/09/07	15	37.88	3	38.20	37.50	12	52,452	0.02%
2022/09/06	6	37.92	4	38.75	37.80	2	53,884	0.00%
2022/09/05	4	38.53	6	38.39	38.15	-2	55,751	0.00%
2022/09/01	18	39.77	8	39.76	39.90	10	56,169	0.02%
2022/08/31	9	39.39	9	39.86	39.70	0	56,804	0.00%
2022/08/30	16	39.37	30	39.41	39.15	-14	57,300	-0.02%
2022/08/29	17	37.75	1	38.55	38.50	16	58,449	0.03%
2022/08/26	34	39.57	16	40.32	38.95	18	59,969	0.03%
2022/08/25	26	39.54	33	39.66	39.25	-7	60,852	-0.01%
2022/08/24	33	38.92	55	39.10	39.45	-22	63,006	-0.03%
2022/08/23	14	37.45	9	37.62	37.40	5	66,603	0.01%
2022/08/22	15	37.49	15	37.87	37.80	0	70,002	0.00%
2022/08/19	25	37.93	17	38.10	37.35	8	74,283	0.01%
2022/08/18	32	37.96	25	37.75	38.20	7	77,062	0.01%
2022/08/17	20	38.36	28.6	38.03	38.10	-8.6	79,423	-0.01%
2022/08/16	17	37.14	36	37.02	37.10	-19	80,040	-0.02%
2022/08/15	42	36.04	59.6	36.35	36.75	-17.6	80,689	-0.02%
2022/08/12	16	33.90	42	33.68	34.40	-26	81,065	-0.03%
2022/08/11	17	32.47	2	32.20	32.25	15	81,478	0.02%
2022/08/10	2	31.30	6	31.88	31.65	-4	83,205	0.00%
2022/08/09	5	31.59	1	31.60	31.50	4	84,264	0.00%
2022/08/08	9	32.70	12	33.00	32.35	-3	85,484	0.00%
2022/08/05	10	32.10	22	32.03	32.05	-12	87,021	-0.01%
2022/08/04	16	31.47	15	31.81	31.60	1	89,249	0.00%
2022/08/03	1	32.10	6	32.14	32.10	-5	90,385	-0.01%
2022/08/02	25	32.85	6	33.55	32.70	19	91,502	0.02%
2022/08/01	4	33.79	2	33.63	33.40	2	92,208	0.00%
2022/07/29	14	33.93	10.4	34.02	33.90	3.6	92,505	0.00%
2022/07/28	8	34.07	48	34.10	34.20	-40	93,538	-0.04%
2022/07/27	2	32.65	2	33.00	33.00	0	94,051	0.00%
2022/07/26	0	0.00	1	33.10	33.25	-1	95,125	0.00%
2022/07/25	27	32.63	34	33.16	33.45	-7	99,871	-0.01%
2022/07/22	60	32.06	29	32.56	32.05	31	101,903	0.03%
2022/07/21	2	33.50	3	33.90	34.05	-1	102,042	0.00%
2022/07/20	7	34.13	5	33.90	33.50	2	104,907	0.00%
2022/07/19	6	33.36	4	33.74	33.70	2	106,695	0.00%
2022/07/18	21.7	34.39	12	34.29	34.10	9.7	111,033	0.01%
2022/07/14	12	32.89	17	33.23	33.40	-5	119,148	0.00%
2022/07/13	8	33.27	24	33.29	33.30	-16	121,630	-0.01%
2022/07/12	25	32.81	8	32.24	32.55	17	123,450	0.01%
2022/07/11	0	0.00	7	33.91	33.45	-7	126,232	-0.01%
2022/07/08	3	33.58	23	33.77	33.25	-20	130,524	-0.02%
2022/07/07	16	33.28	11	33.67	33.80	5	132,797	0.00%
2022/07/06	19	33.23	6	33.63	33.10	13	133,707	0.01%
2022/07/05	19	34.09	15	34.43	34.20	4	133,216	0.00%
2022/07/04	36	33.88	36	34.04	34.40	0	132,608	0.00%
2022/07/01	23	35.23	18	35.68	34.70	5	131,785	0.00%
2022/06/30	33	36.84	26	36.83	36.05	7	131,073	0.01%
2022/06/29	17	36.73	14	36.75	37.10	3	130,017	0.00%
2022/06/28	26	35.99	65	36.40	37.00	-39	129,734	-0.03%
2022/06/27	29	37.56	14	37.70	37.45	15	128,898	0.01%
2022/06/24	11	37.35	14	37.25	37.00	-3	128,165	0.00%
2022/06/23	15	37.42	27	37.99	37.45	-12	127,537	-0.01%
2022/06/22	22	38.10	15	38.63	37.80	7	126,759	0.01%
2022/06/21	15	39.91	32	39.92	40.40	-17	125,885	-0.01%
2022/06/20	17	41.92	20	41.49	40.60	-3	125,198	0.00%
2022/06/17	15	42.35	21	42.79	42.40	-6	124,347	0.00%
2022/06/16	17	43.10	10	43.56	41.55	7	123,433	0.01%
2022/06/15	47	43.83	26	44.08	43.05	21	122,525	0.02%
2022/06/14	23	44.34	36	44.18	44.70	-13	120,804	-0.01%
2022/06/13	9	42.40	29	42.53	42.55	-20	118,737	-0.02%
2022/06/10	8	43.08	12	43.08	43.15	-4	118,187	0.00%
2022/06/09	65	42.76	61	42.95	44.00	4	117,463	0.00%
2022/06/08	25	43.54	28	43.63	43.35	-3	116,333	0.00%
2022/06/07	36	44.06	20	44.29	43.30	16	115,269	0.01%
2022/06/06	35	44.32	14	44.58	43.55	21	113,749	0.02%
2022/06/02	42	47.35	54	47.25	46.70	-12	112,683	-0.01%
2022/06/01	55	48.80	49	49.05	48.50	6	111,442	0.01%
2022/05/31	98	47.24	72	47.40	47.10	26	108,762	0.02%
2022/05/30	61	47.46	58.6	47.62	47.20	2.4	103,563	0.00%
2022/05/27	16	45.02	24.6	45.52	45.25	-8.6	100,064	-0.01%
2022/05/26	15	44.18	16	44.08	42.70	-1	96,022	0.00%
2022/05/25	33	41.93	47	43.37	44.20	-14	92,605	-0.02%
2022/05/24	20	40.22	45	40.53	40.20	-25	89,692	-0.03%
2022/05/23	35	40.01	5	39.98	39.30	30	88,025	0.03%
2022/05/20	19	38.66	50	39.15	39.20	-31	86,458	-0.04%
2022/05/19	21	37.12	8	37.31	37.00	13	83,932	0.02%
2022/05/18	24	38.62	13	39.12	39.40	11	82,135	0.01%
2022/05/17	12	37.95	14	37.94	37.60	-2	80,262	0.00%
2022/05/16	8	36.93	17	37.41	38.35	-9	78,910	-0.01%
2022/05/13	27	37.16	19	37.20	36.85	8	77,209	0.01%
2022/05/12	14	37.80	18	38.02	37.50	-4	74,908	-0.01%
2022/05/11	16	36.87	18	36.66	36.50	-2	72,547	0.00%
2022/05/10	13	38.85	15	38.93	38.25	-2	71,199	0.00%
2022/05/09	26	40.63	24	39.44	38.80	2	69,713	0.00%
2022/05/06	9	41.31	13	41.33	41.70	-4	68,545	-0.01%
2022/05/05	3	42.37	4	42.85	41.90	-1	67,551	0.00%
2022/05/04	10	42.66	47.5	42.44	41.85	-37.5	65,940	-0.06%
2022/05/03	9	44.11	7	43.79	43.10	2	64,473	0.00%
2022/04/29	51	46.84	30	46.92	44.80	21	62,926	0.03%
2022/04/28	69	44.51	64.1	44.83	46.75	5	57,896	0.01%
2022/04/27	11	42.48	42	42.52	42.50	-31	54,592	-0.06%
2022/04/26	139	44.44	132	44.25	43.95	7	52,883	0.01%	大買/大賣/
2022/04/25	29	44.34	2	43.48	43.80	27	49,418	0.05%
2022/04/22	39	46.16	40	46.44	46.10	-1	47,070	0.00%
2022/04/21	22	44.72	20	44.54	44.75	2	42,273	0.00%
2022/04/20	20	43.94	32.1	44.18	45.30	-12.1	38,811	-0.03%
2022/04/19	20	41.00	33.2	41.45	42.75	-13.2	33,421	-0.04%
2022/04/18	8	38.59	8	38.66	38.90	0	30,522	0.00%
2022/04/15	27	38.14	29	38.43	38.75	-2	28,281	-0.01%
2022/04/14	33	36.21	49	36.42	37.20	-16	24,883	-0.06%
2022/04/13	40	32.85	78	33.72	34.30	-38	20,155	-0.19%
2022/04/12	2	31.00	14	30.56	31.20	-12	17,256	-0.07%
2022/04/06	3	28.85	0	0.00	28.85	3	15,649	0.02%
2022/03/31	0	0.00	8	29.69	29.40	-8	15,547	-0.05%
2022/03/30	1	29.00	1	29.30	29.05	0	15,289	0.00%
2022/03/25	0	0.00	6	29.00	29.05	-6	14,875	-0.04%
2022/03/24	2	29.50	0	0.00	29.30	2	14,876	0.01%
2022/03/22	0	0.00	1	29.80	29.55	-1	14,834	-0.01%
2022/03/21	5	29.09	0	0.00	29.15	5	14,736	0.03%
2022/03/18	0	0.00	2	28.88	29.10	-2	14,688	-0.01%
2022/03/16	2	28.35	0	0.00	27.95	2	14,441	0.01%
2022/03/15	12	28.74	8	29.00	28.60	4	14,104	0.03%
2022/03/14	1	28.75	23	29.23	29.55	-22	13,942	-0.16%
2022/03/11	2	29.05	0	0.00	28.70	2	13,783	0.01%
2022/03/10	0	0.00	3	29.10	29.15	-3	13,591	-0.02%
2022/03/09	0	0.00	2	29.50	29.00	-2	13,232	-0.02%
2022/03/08	3	30.32	6	29.07	28.70	-3	12,865	-0.02%
2022/03/07	6	30.18	12	30.22	30.55	-6	11,695	-0.05%
2022/03/04	11	30.32	13	30.19	30.05	-2	10,890	-0.02%
2022/03/03	2	29.00	5	29.61	29.85	-3	10,167	-0.03%
2022/03/02	5	29.00	2	29.20	28.85	3	10,387	0.03%
2022/03/01	3	28.75	117	29.04	29.00	-114	10,406	-1.10%	大賣/鉅額交易
2022/02/25	28	28.00	8	28.47	27.90	20	9,906	0.20%
2022/02/24	3	27.80	14	28.03	27.75	-11	9,778	-0.11%
2022/02/23	21	28.10	1	28.20	27.85	20	9,483	0.21%
2022/02/22	76	27.71	18	27.76	28.30	58	8,918	0.65%
2022/02/21	15	28.07	0	0.00	27.85	15	8,469	0.18%
2022/02/17	3	27.35	12	27.11	27.05	-9	8,224	-0.11%
2022/02/09	0	0.00	6	27.15	27.20	-6	8,836	-0.07%
2022/02/08	0	0.00	1	27.25	27.10	-1	8,902	-0.01%
2022/02/07	0	0.00	3	26.33	26.55	-3	8,858	-0.03%
2022/01/21	1	26.50	5	26.68	26.05	-4	9,163	-0.04%
2022/01/13	2	26.68	2	26.45	26.25	0	9,409	0.00%
2022/01/11	25	25.70	30	25.92	25.80	-5	9,573	-0.05%
2022/01/07	0	0.00	1	25.60	25.60	-1	10,449	-0.01%
2022/01/06	2	25.85	0	0.00	25.95	2	10,675	0.02%
2022/01/05	0	0.00	10.5	26.15	26.05	-10.5	10,723	-0.10%
2021/12/30	1	26.25	0	0.00	26.50	1	10,910	0.01%
2021/12/29	0	0.00	5	26.50	26.50	-5	10,952	-0.05%
2021/12/24	0	0.00	30	26.40	26.25	-30	11,277	-0.27%
2021/12/23	0	0.00	11	26.30	26.35	-11	11,413	-0.10%
2021/12/22	5	26.10	0	0.00	26.05	5	11,648	0.04%
2021/12/17	1	26.05	10	26.05	25.90	-9	12,013	-0.07%
2021/12/16	15	25.87	0	0.00	25.80	15	12,018	0.12%
2021/12/15	5	25.95	20	25.90	26.00	-15	12,133	-0.12%
2021/12/14	10	26.30	5	26.05	26.00	5	12,313	0.04%
2021/12/13	20	26.75	100	26.87	26.75	-80	12,441	-0.64%
2021/12/10	0	0.00	2	26.65	26.70	-2	12,642	-0.02%
2021/12/09	102	26.77	150	27.11	26.75	-48	12,751	-0.38%	大買/大賣/
2021/12/08	152	26.75	0	0.00	26.75	152	12,873	1.18%	大買/鉅額交易
2021/12/07	32	26.25	42	26.55	26.55	-10	12,973	-0.08%
2021/12/06	5	26.30	1	26.25	26.30	4	12,969	0.03%
2021/12/02	10	26.30	0	0.00	26.05	10	13,108	0.08%
2021/11/29	4	26.15	4	25.98	26.15	0	13,254	0.00%
2021/11/26	4	27.40	2	27.63	26.60	2	13,245	0.02%
2021/11/25	4	28.13	21	28.57	28.65	-17	12,778	-0.13%
2021/11/24	0	0.00	4	28.05	27.80	-4	12,486	-0.03%
2021/11/23	11	27.94	27	27.73	27.60	-16	12,343	-0.13%
2021/11/19	40	27.55	3	27.45	27.45	37	12,467	0.30%
2021/11/18	1	27.60	5	27.55	27.45	-4	12,532	-0.03%
2021/11/12	1.1	27.30	4	27.60	27.60	-2.9	13,317	-0.02%
2021/11/11	2	27.65	0	0.00	27.20	2	13,389	0.01%
2021/11/10	10	27.30	0	0.00	27.35	10	13,737	0.07%
2021/11/09	2	27.35	0	0.00	27.30	2	13,832	0.01%
2021/11/08	2	27.65	2	28.00	27.55	0	13,841	0.00%
2021/11/05	0	0.00	45	26.84	27.25	-45	13,863	-0.32%
2021/11/04	52	27.19	40	27.15	27.15	12	14,011	0.09%
2021/11/03	0	0.00	34	26.80	27.10	-34	14,733	-0.23%
2021/11/02	31	26.83	5	26.50	26.60	26	15,231	0.17%
2021/11/01	25	26.53	10	26.43	26.60	15	15,460	0.10%
2021/10/29	5	25.95	0	0.00	25.95	5	15,872	0.03%
2021/10/27	0.1	26.00	0	0.00	26.10	0.1	17,493	0.00%
2021/10/25	0	0.00	0.4	25.78	25.80	-0.4	18,386	0.00%
2021/10/22	15	25.75	1	25.90	25.70	14	18,743	0.07%
2021/10/21	5	26.60	16	26.76	27.00	-11	18,986	-0.06%
2021/10/20	1	27.00	16	26.52	26.40	-15	19,021	-0.08%
2021/10/19	0	0.00	2	25.70	25.75	-2	18,855	-0.01%
2021/10/18	15	26.20	5	26.00	25.75	10	19,076	0.05%
2021/10/15	20	25.65	9	25.24	25.20	11	19,274	0.06%
2021/10/14	0	0.00	1	24.35	24.30	-1	19,460	-0.01%
2021/10/13	1	23.15	0	0.00	23.45	1	21,346	0.00%
2021/10/12	1	23.40	1	23.40	23.25	0	21,767	0.00%
2021/10/08	0	0.00	0.7	24.07	23.80	-0.7	22,040	0.00%
2021/10/07	1	23.95	0	0.00	23.95	1	22,293	0.00%
2021/10/06	1	24.00	0	0.00	23.75	1	22,556	0.00%
2021/10/04	10	24.05	0.9	24.08	23.80	9.1	22,892	0.04%
2021/10/01	3.4	24.51	1	24.65	24.30	2.4	23,168	0.01%
2021/09/30	4	24.78	3.2	25.05	25.20	0.8	23,360	0.00%
2021/09/29	1	24.90	0	0.00	24.65	1	23,511	0.00%
2021/09/28	2	25.60	0.1	25.60	25.55	1.9	23,680	0.01%
2021/09/27	0	0.00	1	26.25	26.30	-1	24,028	0.00%
2021/09/24	0.3	25.90	1	26.05	25.65	-0.8	25,074	0.00%
2021/09/23	1	25.50	0	0.00	25.55	1	27,043	0.00%
2021/09/22	4.3	25.55	0	0.00	25.60	4.3	30,274	0.01%
2021/09/17	0.2	26.63	0.1	26.80	26.65	0.1	32,330	0.00%
2021/09/16	2	27.08	0	0.00	27.10	2	32,777	0.01%
2021/09/15	1.1	26.90	3	27.07	26.80	-1.9	32,744	-0.01%
2021/09/14	2	26.93	1	27.00	26.80	1	32,793	0.00%
2021/09/13	8	26.73	0	0.00	26.85	8	33,545	0.02%
2021/09/10	0	26.40	3	26.40	26.50	-3	33,738	-0.01%
2021/09/09	3.1	25.53	0	0.00	25.60	3.1	34,126	0.01%
2021/09/08	0	0.00	1	25.40	25.40	-1	34,616	0.00%
2021/09/03	0	0.00	2	27.05	26.70	-2	35,832	-0.01%
2021/09/01	0	0.00	8	26.88	26.90	-8	36,312	-0.02%
2021/08/31	18	26.76	14	26.66	26.85	4	36,420	0.01%
2021/08/30	0	0.00	10	26.30	26.65	-10	36,871	-0.03%
2021/08/27	0	0.00	2	26.35	26.15	-2	37,098	-0.01%
2021/08/26	31	26.29	4	25.85	25.75	27	37,413	0.07%
2021/08/24	3	25.23	1	25.40	25.35	2	38,332	0.01%
2021/08/19	4	24.13	0	0.00	24.05	4	42,339	0.01%
2021/08/17	0.7	25.25	0	0.00	24.70	0.7	42,665	0.00%
2021/08/13	1	26.90	0	0.00	26.70	1	42,961	0.00%
2021/08/12	2	27.20	4	27.13	27.45	-2	43,555	0.00%
2021/08/11	1	26.80	0	0.00	26.70	1	45,170	0.00%
2021/08/10	2	27.40	0	0.00	27.30	2	45,568	0.00%
2021/08/09	12	27.21	2	27.85	27.85	10	46,208	0.02%
2021/08/06	12	29.03	5	29.70	28.60	7	46,370	0.02%
2021/08/05	10	29.00	0	0.00	29.05	10	47,168	0.02%
2021/08/04	1	28.85	8	29.13	29.35	-7	47,913	-0.01%
2021/08/03	0	0.00	19	29.17	29.35	-19	49,620	-0.04%
2021/08/02	6	27.75	2	27.78	27.80	4	52,253	0.01%
2021/07/30	10	28.40	9	28.77	28.50	1	53,479	0.00%
2021/07/29	6	28.35	6	28.03	28.30	0	56,730	0.00%
2021/07/28	1	28.50	5	28.38	27.65	-4	58,738	-0.01%
2021/07/27	3	28.23	1	28.55	28.00	2	60,156	0.00%
2021/07/26	2	28.33	1	28.80	28.00	1	61,767	0.00%
2021/07/23	1	28.15	3	27.98	28.35	-2	65,081	0.00%
2021/07/22	5	27.30	4	27.30	27.35	1	68,213	0.00%
2021/07/21	6	28.07	7	28.42	27.55	-1	72,396	0.00%
2021/07/20	16	28.71	0	0.00	28.50	16	73,340	0.02%
2021/07/19	7	29.99	15	30.10	29.90	-8	73,331	-0.01%
2021/07/16	6	28.23	10	28.18	28.30	-4	73,681	-0.01%
2021/07/15	2	27.00	0	0.00	27.95	2	73,748	0.00%
2021/07/13	0	0.00	1	27.65	27.05	-1	75,645	0.00%
2021/07/12	4	27.84	0	0.00	27.50	4	76,841	0.01%
2021/07/09	2	27.30	20	27.20	27.15	-18	77,598	-0.02%
2021/07/08	0	0.00	20	27.75	27.95	-20	77,736	-0.03%
2021/07/07	2	27.65	8.3	27.25	27.10	-6.3	77,722	-0.01%
2021/07/05	1	28.40	3	28.48	28.05	-2	77,753	0.00%
2021/07/02	10	28.52	10	28.68	28.05	0	77,717	0.00%
2021/07/01	8	29.27	5	28.89	28.00	3	77,301	0.00%
2021/06/30	46	29.83	26	30.36	29.30	20	76,223	0.03%
2021/06/29	44	29.53	33	29.93	29.25	11	74,188	0.01%
2021/06/28	23	27.43	26	27.61	28.45	-3	70,937	0.00%
2021/06/25	18	26.13	9	26.20	25.90	9	68,893	0.01%
2021/06/23	0	0.00	10	25.54	25.55	-10	68,401	-0.01%
2021/06/22	17	25.59	3	25.43	25.35	14	68,261	0.02%
2021/06/18	6	25.08	1	24.75	24.75	5	67,109	0.01%
2021/06/17	2	25.33	0	0.00	25.35	2	66,642	0.00%
2021/06/16	8	26.25	2	26.00	25.90	6	66,294	0.01%
2021/06/15	13	26.83	24	26.80	26.90	-11	65,885	-0.02%
2021/06/10	2	25.50	0	0.00	26.05	2	65,024	0.00%
2021/06/04	1.1	26.32	0	0.00	26.20	1.1	63,593	0.00%
2021/06/02	0	0.00	1	26.70	26.70	-1	63,063	0.00%
2021/06/01	0	0.00	1	26.50	26.50	-1	62,428	0.00%
2021/05/31	12	26.35	19	26.53	26.45	-7	61,897	-0.01%
2021/05/28	17	25.61	23	25.57	25.25	-6	60,356	-0.01%
2021/05/27	20	24.31	11	24.25	23.95	9	58,911	0.02%
2021/05/26	0	0.00	1	24.35	23.85	-1	57,804	0.00%
2021/05/25	1	23.95	0	0.00	24.00	1	57,484	0.00%
2021/05/24	1	23.70	10	23.53	23.40	-9	57,093	-0.02%
2021/05/21	5	23.70	1	23.45	23.75	4	56,868	0.01%
2021/05/20	12	23.58	1	23.95	23.40	11	56,447	0.02%
2021/05/19	41	23.83	37	24.16	24.30	4	55,890	0.01%
2021/05/18	1	22.30	0.7	21.80	22.90	0.3	54,341	0.00%
2021/05/17	0.6	21.30	41.3	20.89	20.85	-40.7	53,722	-0.08%
2021/05/14	18.4	23.84	3	23.00	23.05	15.4	52,850	0.03%
2021/05/13	16	24.47	21	23.64	23.40	-5	51,822	-0.01%
2021/05/12	37.1	26.55	13	26.46	25.85	24.1	50,457	0.05%
2021/05/11	44	29.61	28	29.38	28.70	16	49,380	0.03%
2021/05/10	72	31.44	47	31.50	31.65	25	47,192	0.05%
2021/05/07	6	29.48	9	29.22	29.90	-3	43,439	-0.01%
2021/05/06	51	30.51	27	30.33	30.00	24	41,839	0.06%
2021/05/05	28	28.56	35	28.66	29.00	-7	38,132	-0.02%
2021/05/04	19	26.76	87	26.54	26.40	-68	35,804	-0.19%
2021/05/03	37.1	30.17	88.4	28.90	28.75	-51.3	34,074	-0.15%
2021/04/29	27	30.63	35	30.29	30.50	-8	32,124	-0.02%
2021/04/28	55	29.49	56	29.93	30.00	-1	28,595	0.00%
2021/04/27	24	26.79	92	27.17	27.30	-68	25,493	-0.27%
2021/04/26	18	23.88	11	24.53	24.85	7	21,137	0.03%
2021/04/23	5	22.73	3	23.02	22.60	2	19,814	0.01%
2021/04/22	18	23.42	36	23.92	23.00	-18	19,375	-0.09%
2021/04/21	9	22.21	21	22.34	22.35	-12	16,982	-0.07%
2021/04/20	5.1	22.87	11	22.73	22.65	-6	16,581	-0.04%
2021/04/19	25	22.84	1,237	23.03	23.45	-1,212	15,927	-7.61%	大賣/鉅額交易
2021/04/16	1,218	21.98	27	21.74	22.00	1,191	14,329	8.31%	大買/鉅額交易
2021/04/15	7	20.87	2	20.70	20.95	5	12,982	0.04%
2021/04/14	3	19.85	11	19.65	19.90	-8	12,095	-0.07%
2021/04/13	3	19.95	5	19.95	19.90	-2	12,148	-0.02%
2021/04/12	3	19.90	1	19.95	20.15	2	11,946	0.02%
2021/04/09	0	0.00	10.7	19.53	19.40	-10.7	11,685	-0.09%
2021/04/08	9	19.65	11.8	19.65	19.55	-2.8	12,051	-0.02%
2021/04/07	0	0.00	3	19.25	19.25	-3	12,772	-0.02%
2021/04/01	5	19.00	0	0.00	18.95	5	14,205	0.04%
2021/03/30	12	19.00	50	19.20	19.05	-38	15,815	-0.24%
2021/03/29	0	0.00	20	19.30	19.25	-20	16,271	-0.12%
2021/03/26	0	0.00	10	18.85	19.00	-10	17,056	-0.06%
2021/03/25	0	0.00	5	18.80	18.80	-5	18,029	-0.03%
2021/03/23	0	0.00	2	18.30	18.50	-2	18,800	-0.01%
2021/03/19	5	18.42	0	0.00	18.10	5	19,144	0.03%
2021/03/15	50	18.70	0	0.00	18.70	50	19,859	0.25%
2021/03/09	0	0.00	1	18.70	18.60	-1	22,365	0.00%
2021/03/02	1	18.65	0	0.00	18.40	1	22,956	0.00%
2021/02/23	1	18.85	0	0.00	18.85	1	23,148	0.00%
2021/02/22	2	18.48	1	18.55	18.65	1	22,986	0.00%
2021/02/19	5	18.00	2	18.10	18.20	3	22,847	0.01%
2021/02/18	0	0.00	1	17.85	17.85	-1	22,676	0.00%
2021/02/17	0	0.00	1	17.50	17.60	-1	22,538	0.00%
2021/02/03	0	0.00	2	17.10	17.15	-2	22,441	-0.01%
2021/01/26	0	0.00	3	17.55	17.10	-3	22,147	-0.01%
2021/01/21	10	17.15	10	17.05	17.00	0	22,214	0.00%
2021/01/20	2	17.23	0	0.00	16.95	2	22,299	0.01%
2021/01/19	1	17.70	0	0.00	17.85	1	22,061	0.00%
2021/01/15	2	17.50	0	0.00	17.55	2	22,075	0.01%
2021/01/12	6	18.23	0	0.00	18.10	6	22,041	0.03%
2021/01/11	3	18.80	3.9	18.79	18.70	-0.9	21,794	0.00%
2021/01/08	1	18.70	2	18.70	18.70	-1	21,783	0.00%
2021/01/07	1	18.70	2	18.70	18.95	-1	21,653	0.00%
2021/01/06	0	0.00	10	19.00	18.55	-10	21,553	-0.05%
2021/01/04	21	19.11	1	19.20	19.25	20	21,309	0.09%
2020/12/31	22	19.43	20	19.30	19.30	2	21,125	0.01%
2020/12/30	18	20.01	9	20.01	19.90	9	20,758	0.04%
2020/12/29	4	19.61	12	19.73	19.55	-8	19,875	-0.04%
2020/12/28	2	19.53	2	20.13	20.15	0	19,354	0.00%
2020/12/25	0	0.00	9	19.34	19.45	-9	18,299	-0.05%
2020/12/24	14	18.83	33	18.94	18.70	-19	17,686	-0.11%
2020/12/23	20	18.45	5	18.40	18.05	15	16,619	0.09%
2020/12/22	15	18.48	4	19.05	18.20	11	16,042	0.07%
2020/12/21	11	19.27	24	19.49	19.00	-13	15,201	-0.09%
2020/12/18	7	18.31	2	18.35	18.35	5	14,124	0.04%
2020/12/17	1	18.40	0	0.00	18.20	1	13,589	0.01%
2020/12/14	21	18.80	0	0.00	19.25	21	13,091	0.16%
2020/12/10	0	0.00	30	19.85	19.50	-30	12,782	-0.23%
2020/12/09	1	19.95	0	0.00	20.10	1	12,608	0.01%
2020/12/08	2	20.10	0	0.00	19.90	2	12,470	0.02%
2020/12/07	73	20.75	35	20.72	20.60	38	12,213	0.31%
2020/12/04	2	20.45	37	20.47	20.80	-35	11,300	-0.31%
2020/11/30	3	19.40	0	0.00	19.40	3	11,400	0.03%
2020/11/27	0	0.00	4	18.93	19.20	-4	11,086	-0.04%
2020/11/25	0	0.00	1	18.35	18.35	-1	10,735	-0.01%
2020/11/24	0	0.00	1	18.30	17.95	-1	10,533	-0.01%
2020/11/23	4	18.55	2	19.03	18.40	2	10,431	0.02%
2020/11/16	0	0.00	2	17.90	17.90	-2	11,575	-0.02%
2020/11/11	0	0.00	1	17.95	17.95	-1	12,238	-0.01%
2020/11/09	0	0.00	14	17.90	17.85	-14	12,349	-0.11%
2020/11/06	0	0.00	1	17.90	17.90	-1	12,415	-0.01%
2020/11/05	1	17.85	1	18.05	17.85	0	12,572	0.00%
2020/11/02	0	0.00	5	17.95	18.00	-5	13,332	-0.04%
2020/10/30	0	0.00	10	17.85	17.75	-10	13,922	-0.07%
2020/10/27	0	0.00	3	17.45	17.55	-3	14,066	-0.02%
2020/10/23	14	17.46	0	0.00	17.45	14	14,041	0.10%
2020/10/20	0	0.00	16	16.85	17.10	-16	13,645	-0.12%
2020/10/15	2	17.30	5	17.30	17.30	-3	13,970	-0.02%
2020/10/13	1	17.35	0	0.00	17.40	1	13,922	0.01%
2020/10/12	0	0.00	2	17.75	17.75	-2	13,889	-0.01%
2020/10/05	8	16.45	0	0.00	16.45	8	13,434	0.06%
2020/09/29	8	15.95	25	15.92	15.90	-17	13,481	-0.13%
2020/09/28	0	0.00	1	16.05	16.05	-1	13,501	-0.01%
2020/09/24	21	16.00	0	0.00	15.75	21	13,515	0.16%
2020/09/23	1	16.50	0	0.00	16.45	1	13,360	0.01%
2020/09/17	3	16.90	0	0.00	16.75	3	13,473	0.02%
2020/09/14	2	16.60	0	0.00	16.50	2	14,075	0.01%
2020/09/11	5	17.00	0	0.00	16.55	5	14,092	0.04%
2020/09/08	5	17.80	1	17.95	17.40	4	14,211	0.03%
2020/09/07	5	17.55	6	17.67	17.65	-1	13,960	-0.01%
2020/09/04	0	0.00	2	16.90	16.80	-2	13,089	-0.02%
2020/08/31	0	0.00	15	16.72	16.85	-15	13,615	-0.11%
2020/08/28	5	16.60	15	16.70	16.60	-10	13,610	-0.07%
2020/08/27	10	16.50	0	0.00	16.55	10	13,980	0.07%
2020/08/25	0	0.00	10	17.03	16.75	-10	14,096	-0.07%
2020/08/21	0	0.00	14	16.81	16.95	-14	14,566	-0.10%
2020/08/20	31	16.30	21	16.37	16.30	10	14,945	0.07%
2020/08/19	1	16.50	0	0.00	16.50	1	14,873	0.01%
2020/08/17	5	16.45	21	16.49	16.50	-16	14,557	-0.11%
2020/08/14	5	15.87	0	0.00	15.95	5	14,156	0.04%
2020/08/13	0	0.00	10	16.00	15.90	-10	14,098	-0.07%
2020/08/11	2	15.60	3	15.63	15.65	-1	13,927	-0.01%
2020/08/10	20	15.85	1	15.95	15.95	19	13,816	0.14%
2020/08/07	5	15.96	3	16.00	15.95	2	13,734	0.01%
2020/08/06	0	0.00	10	15.70	15.70	-10	13,296	-0.08%
2020/08/05	12	15.68	1	15.75	15.50	11	12,983	0.08%
2020/08/03	1	14.35	0	0.00	14.30	1	12,041	0.01%
2020/07/30	0	0.00	1	14.05	14.05	-1	11,976	-0.01%
2020/07/24	0	0.00	20.7	14.25	14.25	-20.7	12,044	-0.17%
2020/07/20	0	0.00	3	14.40	14.45	-3	11,756	-0.03%
2020/07/09	1	14.60	0	0.00	14.35	1	12,248	0.01%
2020/07/06	0	0.00	10	14.50	14.50	-10	12,694	-0.08%
2020/07/02	1	14.45	2	14.40	14.50	-1	12,877	-0.01%
2020/06/29	0	0.00	5	14.05	14.10	-5	12,924	-0.04%
2020/06/23	8	14.15	0	0.00	14.20	8	12,754	0.06%
2020/06/22	3	14.50	3	14.65	14.70	0	12,602	0.00%
2020/06/19	2	14.80	4	14.89	14.90	-2	12,399	-0.02%
2020/06/18	3	14.65	0	0.00	14.75	3	12,131	0.02%
2020/06/17	10	14.90	10	14.60	14.90	0	12,086	0.00%
2020/06/10	20	14.40	0	0.00	14.40	20	12,393	0.16%
2020/06/09	0	0.00	1	14.60	14.60	-1	12,736	-0.01%
2020/06/08	0	0.00	5	14.90	14.65	-5	13,098	-0.04%
2020/06/03	10	14.25	10	14.20	14.20	0	13,028	0.00%
2020/06/02	3	13.85	0	0.00	13.70	3	12,640	0.02%
2020/06/01	0	0.00	2	13.90	14.05	-2	12,485	-0.02%
2020/05/29	2	14.20	0	0.00	13.90	2	12,448	0.02%
2020/05/28	5	14.80	0	0.00	14.40	5	12,259	0.04%
2020/05/27	5	14.35	30	14.17	14.40	-25	11,470	-0.22%
2020/05/26	10	13.20	31	13.00	13.10	-21	10,693	-0.20%
2020/05/25	0	0.00	5	12.48	12.50	-5	10,353	-0.05%
2020/05/22	14	12.64	0	0.00	12.50	14	10,372	0.13%
2020/05/19	0	0.00	1	12.55	12.60	-1	10,242	-0.01%
2020/05/18	1	12.50	0	0.00	12.45	1	10,232	0.01%
2020/05/15	2	12.45	2	12.50	12.45	0	10,216	0.00%
2020/05/13	2	12.75	2	12.90	12.85	0	10,152	0.00%
2020/05/11	4	13.18	4	13.10	13.05	0	10,149	0.00%
2020/05/06	0	0.00	3	12.85	12.80	-3	10,081	-0.03%
2020/04/23	0	0.00	9	12.98	12.75	-9	10,008	-0.09%
2020/04/14	5	13.10	0	0.00	13.10	5	9,345	0.05%
2020/04/13	2	12.98	2	13.10	13.10	0	9,262	0.00%
2020/04/08	3	11.50	0	0.00	11.85	3	8,916	0.03%
2020/04/07	0	0.00	1	11.30	11.30	-1	8,790	-0.01%
2020/04/06	10	10.91	0	0.00	11.15	10	8,822	0.11%
2020/03/25	0	0.00	1	11.60	11.65	-1	11,523	-0.01%
2020/03/24	1	11.20	0	0.00	11.20	1	11,613	0.01%
2020/03/19	0	10.95	0	0.00	10.95	0	11,576	0.00%
2020/03/17	2	11.05	1	10.50	10.90	1	11,533	0.01%
2020/03/16	1	11.10	6	10.99	10.90	-5	11,334	-0.04%
2020/03/13	20	11.20	0	0.00	11.20	20	11,155	0.18%
2020/03/09	2	13.85	252	13.65	13.60	-250	10,287	-2.43%	大賣/鉅額交易
2020/03/04	4	14.25	0	0.00	14.10	4	10,011	0.04%
2020/03/02	2	14.00	8	14.00	14.05	-6	9,851	-0.06%
2020/02/27	0	0.00	9	14.05	13.95	-9	9,722	-0.09%
2020/02/25	0	0.00	1	14.00	14.00	-1	9,608	-0.01%
2020/02/18	1	14.05	0	0.00	14.10	1	9,532	0.01%
2020/02/13	1	14.25	0	0.00	14.35	1	9,572	0.01%
2020/02/12	0	0.00	1	14.25	14.25	-1	9,595	-0.01%
2020/02/11	10	14.10	0	0.00	14.15	10	9,599	0.10%
2020/02/10	4	14.03	0	0.00	14.05	4	9,690	0.04%
2020/02/07	1	14.40	10	14.45	14.35	-9	9,657	-0.09%
2020/02/05	5	14.50	0	0.00	14.55	5	9,920	0.05%
2020/01/30	5	14.50	0	0.00	14.55	5	9,785	0.05%
2020/01/15	0	0.00	13	15.05	15.05	-13	9,632	-0.13%
2020/01/08	1	14.95	0	0.00	14.95	1	10,204	0.01%
2020/01/06	0	0.00	10	15.15	15.15	-10	10,272	-0.10%
2020/01/03	5	15.42	0	0.00	15.30	5	10,267	0.05%
2020/01/02	0	0.00	1	15.50	15.50	-1	10,146	-0.01%
2019/12/31	0	0.00	5	15.50	15.40	-5	10,094	-0.05%
2019/12/26	1	15.60	0	0.00	15.65	1	9,852	0.01%
2019/12/25	1	16.00	6	15.86	15.80	-5	9,906	-0.05%
2019/12/24	1	16.10	9	16.16	16.20	-8	9,635	-0.08%
2019/12/23	15	16.10	0	0.00	16.05	15	8,913	0.17%
2019/12/20	1	15.80	0	0.00	15.95	1	8,036	0.01%
2019/12/19	0	0.00	14	15.20	15.30	-14	7,360	-0.19%
2019/12/17	2	15.10	2	15.20	15.10	0	7,424	0.00%
2019/12/12	22	14.95	20	15.05	14.90	2	7,008	0.03%
2019/12/11	0	0.00	35	14.75	14.75	-35	6,756	-0.52%
2019/12/06	35	14.56	0	0.00	14.65	35	7,216	0.49%
2019/11/18	0	0.00	1	14.05	14.10	-1	8,185	-0.01%
2019/11/12	10	13.95	1	13.90	13.95	9	8,459	0.11%
2019/11/06	10	14.45	16	14.40	14.35	-6	8,491	-0.07%
2019/11/05	1	14.50	0	0.00	14.50	1	8,483	0.01%
2019/11/04	28	14.60	0	0.00	14.60	28	8,580	0.33%
2019/11/01	0	0.00	1	14.95	14.85	-1	8,462	-0.01%
2019/10/22	0	0.00	2	15.25	15.25	-2	11,235	-0.02%
2019/10/21	0	0.00	30	15.23	15.30	-30	11,294	-0.27%
2019/10/17	10	15.05	0	0.00	15.00	10	11,281	0.09%
2019/10/16	0	0.00	10	14.95	14.85	-10	11,242	-0.09%
2019/10/14	0	0.00	1	14.50	14.85	-1	11,168	-0.01%
2019/10/08	1	14.45	0	0.00	14.45	1	11,306	0.01%
2019/09/27	10	14.55	0	0.00	14.50	10	11,316	0.09%
2019/09/26	10	14.65	1	14.75	14.75	9	11,305	0.08%
2019/09/25	0	0.00	2	14.60	14.60	-2	11,208	-0.02%
2019/09/23	0	0.00	5	14.97	14.95	-5	11,114	-0.04%
2019/09/19	0	0.00	2	14.65	14.60	-2	10,893	-0.02%
2019/09/16	1	14.70	0.8	14.70	14.70	0.2	11,002	0.00%
2019/09/12	0	0.00	42	15.00	15.00	-42	10,983	-0.38%
2019/09/11	0	0.00	11	14.71	14.80	-11	10,913	-0.10%
2019/09/10	2	14.53	9	14.56	14.55	-7	11,441	-0.06%
2019/09/09	1	14.45	0	0.00	14.45	1	11,672	0.01%
2019/09/06	0	0.00	10	14.25	14.25	-10	11,657	-0.09%
2019/09/03	10	14.10	0	0.00	14.15	10	11,870	0.08%
2019/09/02	10	14.00	13	14.10	14.10	-3	11,793	-0.03%
2019/08/30	0	0.00	1	13.70	13.80	-1	11,736	-0.01%
2019/08/23	0	0.00	2	13.78	13.85	-2	12,218	-0.02%
2019/08/22	0	0.00	1	13.65	13.60	-1	12,195	-0.01%
2019/08/20	1	13.50	0	0.00	13.50	1	12,207	0.01%
2019/08/19	0	0.00	1	13.50	13.60	-1	12,234	-0.01%
2019/08/16	3	13.33	0	0.00	13.45	3	12,238	0.02%
2019/08/15	0	0.00	19	13.35	13.30	-19	12,211	-0.16%
2019/08/13	4	13.75	0	0.00	13.75	4	12,249	0.03%
2019/08/12	3	14.00	6	13.95	13.90	-3	12,246	-0.02%
2019/08/06	1	13.80	0	0.00	13.90	1	12,355	0.01%
2019/08/05	2	14.15	0	0.00	14.05	2	12,346	0.02%
2019/08/02	10	14.45	0	0.00	14.45	10	12,419	0.08%
2019/08/01	5	14.80	2	14.80	14.75	3	12,656	0.02%
2019/07/31	1	15.15	2	15.05	15.05	-1	12,802	-0.01%
2019/07/30	41	15.27	51	15.06	15.05	-10	12,700	-0.08%
2019/07/29	0	0.00	41	14.99	14.90	-41	11,910	-0.34%
2019/07/26	138	14.50	10	14.65	14.75	128	11,376	1.13%	大買/鉅額交易
2019/07/25	2	13.75	0	0.00	13.85	2	10,770	0.02%
2019/07/24	13	13.97	10	13.85	13.85	3	10,721	0.03%
2019/07/22	3	14.12	0	0.00	14.10	3	10,721	0.03%
2019/07/18	10	14.35	1	14.30	14.30	9	10,527	0.09%
2019/07/16	0	0.00	5	14.45	14.45	-5	10,813	-0.05%
2019/07/12	5	14.40	0	0.00	14.45	5	10,935	0.05%
2019/07/11	3	14.65	1.1	14.69	14.60	1.9	10,777	0.02%
2019/07/10	4	14.80	0	0.00	14.80	4	10,643	0.04%
2019/07/01	4	14.90	4	14.85	14.90	0	11,775	0.00%
2019/06/26	5	14.65	0	0.00	14.70	5	11,877	0.04%
2019/06/25	1	14.70	0	0.00	14.70	1	11,953	0.01%
2019/06/24	1	14.80	0	0.00	14.80	1	12,187	0.01%
2019/06/21	9	14.84	0	0.00	14.80	9	12,408	0.07%
2019/06/19	2	15.10	6	15.10	15.10	-4	12,496	-0.03%
2019/06/18	4	14.90	11	14.95	14.85	-7	12,437	-0.06%
2019/06/17	9	16.02	0	0.00	16.00	9	11,849	0.08%
2019/06/14	0	0.00	89	15.95	15.90	-89	11,522	-0.77%
2019/06/05	5	16.20	1	16.20	16.20	4	12,854	0.03%
2019/05/29	2	15.30	0	0.00	15.30	2	14,706	0.01%
2019/05/27	0	0.00	7	15.50	15.50	-7	16,086	-0.04%
2019/05/24	7	15.64	0	0.00	15.60	7	16,655	0.04%
2019/05/20	6	15.66	0	0.00	15.70	6	17,733	0.03%
2019/05/16	6	15.00	0	0.00	15.00	6	17,809	0.03%
2019/05/15	1	15.25	2	15.30	15.30	-1	17,903	-0.01%
2019/05/14	4	14.95	0	0.00	15.20	4	18,357	0.02%
2019/05/13	0	0.00	1	15.25	15.10	-1	18,284	-0.01%
2019/05/10	1	15.65	72	15.60	15.60	-71	18,280	-0.39%
2019/05/09	3	16.20	1	16.15	16.00	2	18,129	0.01%
2019/05/07	0	0.00	28	17.10	17.05	-28	17,657	-0.16%
2019/05/03	10	17.35	0	0.00	17.35	10	17,540	0.06%
2019/04/30	1	17.30	1	17.35	17.30	0	17,383	0.00%
2019/04/29	2	17.48	0	0.00	17.35	2	17,374	0.01%
2019/04/26	2	17.65	1	17.70	17.65	1	17,293	0.01%
2019/04/25	1	17.80	0	0.00	17.75	1	17,233	0.01%
2019/04/24	1	18.00	3	17.98	17.90	-2	17,288	-0.01%
2019/04/22	0	0.00	1	18.15	18.10	-1	17,206	-0.01%
2019/04/19	0	0.00	61	17.74	17.80	-61	16,955	-0.36%
2019/04/17	1	17.80	5	18.00	17.95	-4	17,220	-0.02%
2019/04/16	10	17.80	0	0.00	17.85	10	17,062	0.06%
2019/04/15	1	18.00	5	18.00	17.90	-4	17,050	-0.02%
2019/04/11	1	17.90	0	0.00	17.65	1	16,805	0.01%
2019/04/10	0	0.00	10	17.65	17.75	-10	16,700	-0.06%
2019/04/03	0	0.00	4	17.70	17.65	-4	16,385	-0.02%
2019/04/02	5	17.81	1	17.80	17.75	4	16,298	0.02%
2019/03/28	0	0.00	10	17.60	17.60	-10	16,321	-0.06%
2019/03/27	0	0.00	1	17.80	17.75	-1	16,269	-0.01%
2019/03/26	13	17.80	0	0.00	17.75	13	16,036	0.08%
2019/03/22	0	0.00	32	18.18	18.10	-32	15,742	-0.20%
2019/03/15	30	18.35	1	18.35	18.30	29	15,620	0.19%
2019/03/13	1	17.95	1	18.05	17.95	0	14,909	0.00%
2019/03/12	0	0.00	4	18.05	18.05	-4	14,898	-0.03%
2019/03/11	6	18.20	0	0.00	18.10	6	14,880	0.04%
2019/03/08	36	18.21	0	0.00	18.25	36	14,944	0.24%
2019/03/07	34	18.12	1	18.20	18.15	33	15,235	0.22%
2019/03/06	7	18.14	0	0.00	18.00	7	14,885	0.05%
2019/03/05	21	18.15	10	18.10	18.10	11	14,679	0.07%
2019/03/04	21	18.45	21	18.25	18.20	0	14,464	0.00%
2019/02/27	10	18.20	0	0.00	18.15	10	13,946	0.07%
2019/02/26	0	0.00	1	18.55	18.50	-1	13,195	-0.01%
2019/02/25	2	18.00	1	18.20	18.00	1	12,559	0.01%
2019/02/22	10	18.20	13	18.26	18.40	-3	11,999	-0.03%
2019/02/21	6	18.17	0.1	18.45	18.45	5.9	11,648	0.05%
2019/02/20	0	0.00	11	17.71	17.60	-11	10,997	-0.10%
2019/02/19	10	17.65	0	0.00	17.60	10	11,034	0.09%
2019/02/18	1	17.55	0	0.00	17.65	1	11,065	0.01%
2019/02/13	1	17.95	1	18.15	18.15	0	10,836	0.00%
2019/01/28	1	17.50	64	17.51	17.45	-63	11,512	-0.55%
2019/01/25	50	17.40	3.7	17.46	17.50	46.3	11,858	0.39%
2019/01/24	25	17.25	25	17.25	17.20	0	11,969	0.00%
2019/01/18	10	17.15	16	17.26	17.30	-6	12,473	-0.05%
2019/01/10	2	17.25	7	17.24	17.15	-5	13,434	-0.04%
2019/01/07	2	16.65	0	0.00	16.70	2	13,597	0.01%
2018/12/28	0	0.00	1	16.80	16.75	-1	14,554	-0.01%
2018/12/27	1	16.85	0	0.00	16.70	1	14,999	0.01%
2018/12/22	10	16.50	19	16.75	16.85	-9	15,176	-0.06%
2018/12/21	20	16.55	20	16.60	16.55	0	15,277	0.00%
2018/12/20	0	0.00	15	16.86	16.70	-15	15,160	-0.10%
2018/12/19	11	16.95	0	0.00	16.90	11	15,177	0.07%
2018/12/18	3	16.90	5	17.05	17.00	-2	15,244	-0.01%
2018/12/17	12	17.09	0	0.00	16.95	12	15,510	0.08%
2018/12/14	1	16.95	1	17.00	17.10	0	15,472	0.00%
2018/12/13	3	17.38	0	0.00	17.15	3	15,452	0.02%
2018/12/12	0	0.00	2	17.45	17.45	-2	15,279	-0.01%
2018/12/11	62	17.15	60	16.97	16.90	2	15,251	0.01%
2018/12/10	3	17.00	0	0.00	17.10	3	15,274	0.02%
2018/12/07	0	0.00	1	17.65	17.75	-1	15,225	-0.01%
2018/12/06	1	17.65	20	17.60	17.40	-19	15,221	-0.12%
2018/12/05	24	18.39	30	18.25	18.30	-6	15,111	-0.04%
2018/12/04	0	0.00	100	19.10	18.75	-100	15,489	-0.65%
2018/12/03	181	19.16	60	19.11	19.10	121	15,544	0.78%	大買/鉅額交易
2018/11/30	32	18.51	23	18.22	18.45	9	15,356	0.06%
2018/11/29	25	17.33	20	17.38	17.65	5	14,493	0.03%
2018/11/28	15	17.15	16	17.09	17.15	-1	14,343	-0.01%
2018/11/27	0	0.00	1	16.95	16.90	-1	14,405	-0.01%
2018/11/26	10	16.85	10	17.10	16.95	0	14,396	0.00%
2018/11/23	1	16.90	0	0.00	16.80	1	14,484	0.01%
2018/11/21	6	16.98	6	17.13	17.25	0	15,037	0.00%
2018/11/20	10	17.20	0	0.00	17.15	10	15,780	0.06%
2018/11/19	0	0.00	5	17.45	17.50	-5	15,898	-0.03%
2018/11/16	30	17.30	31	17.40	17.30	-1	16,046	-0.01%
2018/11/14	1	17.20	0	0.00	17.10	1	16,062	0.01%
2018/11/13	0	0.00	10	16.50	17.20	-10	16,158	-0.06%
2018/11/12	10	16.95	0	0.00	17.00	10	16,555	0.06%
2018/11/09	5	16.95	0	0.00	17.00	5	17,189	0.03%
2018/11/08	12	17.30	12	17.35	16.90	0	17,350	0.00%
2018/11/07	6	17.05	11	17.03	17.20	-5	17,360	-0.03%
2018/11/06	6	17.50	0	0.00	16.65	6	17,662	0.03%
2018/11/05	20	16.40	170	16.58	17.35	-150	17,653	-0.85%	大賣/鉅額交易
2018/11/02	158	16.23	24	15.88	16.25	134	17,438	0.77%	大買/鉅額交易
2018/11/01	20	15.75	6	15.65	15.45	14	17,374	0.08%
2018/10/31	15	15.13	17	15.14	15.35	-2	17,523	-0.01%
2018/10/30	14	14.51	0	0.00	14.65	14	17,581	0.08%
2018/10/26	2	14.75	0	0.00	14.65	2	18,133	0.01%
2018/10/25	0	0.00	35	14.70	14.40	-35	18,171	-0.19%
2018/10/24	35	15.59	0	0.00	15.50	35	18,444	0.19%
2018/10/19	5	15.50	0	0.00	16.05	5	18,805	0.03%
2018/10/18	10	16.28	10	16.00	16.00	0	19,311	0.00%
2018/10/17	0	0.00	1	16.75	16.30	-1	19,477	-0.01%
2018/10/16	0	0.00	1	16.25	16.35	-1	19,606	-0.01%
2018/10/15	5	16.15	55	16.26	16.10	-50	19,659	-0.25%
2018/10/12	110	16.43	75	16.43	16.60	35	19,483	0.18%	大買/
2018/10/11	9	16.91	1	16.90	16.85	8	19,088	0.04%
2018/10/09	13	18.75	5	18.95	18.70	8	18,941	0.04%
2018/10/05	8	19.58	0	0.00	19.20	8	19,069	0.04%
2018/10/04	10	20.50	24	20.48	20.50	-14	18,691	-0.07%
2018/10/03	5	20.65	6	20.69	20.60	-1	18,733	-0.01%
2018/10/02	1	20.45	1	20.70	20.50	0	18,965	0.00%
2018/10/01	0	0.00	5	20.80	20.70	-5	19,197	-0.03%
2018/09/28	5	20.45	0	0.00	20.55	5	19,226	0.03%
2018/09/21	0	0.00	4	20.30	20.45	-4	19,988	-0.02%
2018/09/20	2	19.65	2	19.80	19.75	0	19,947	0.00%
2018/09/19	2	19.85	25	19.85	19.80	-23	20,019	-0.11%
2018/09/18	22	19.45	0	0.00	19.45	22	20,144	0.11%
2018/09/17	0	0.00	1	19.60	19.55	-1	20,495	0.00%
2018/09/12	20	19.00	20	19.15	19.20	0	20,836	0.00%
2018/09/11	0	0.00	1	19.05	19.10	-1	21,105	0.00%
2018/09/10	7	19.01	31	18.88	18.85	-24	21,358	-0.11%
2018/09/07	9	19.98	0	0.00	19.90	9	21,056	0.04%
2018/09/06	0	0.00	50	21.15	20.50	-50	21,025	-0.24%
2018/09/05	0	0.00	3	21.60	21.45	-3	20,903	-0.01%
2018/08/31	3	21.50	4	21.53	21.70	-1	20,915	0.00%
2018/08/28	120	22.10	20	21.65	21.65	100	21,737	0.46%	大買/
2018/08/27	10	21.45	12.9	21.50	21.55	-2.9	21,471	-0.01%
2018/08/23	1	20.60	0.4	20.45	20.45	0.6	21,162	0.00%
2018/08/21	2	20.00	0	0.00	20.10	2	21,993	0.01%
2018/08/20	1	19.95	3	20.13	20.25	-2	22,248	-0.01%
2018/08/17	6	20.05	10	19.95	19.90	-4	22,381	-0.02%
2018/08/16	64	20.74	50	20.65	20.25	14	22,350	0.06%
2018/08/14	0	0.00	1	21.45	21.70	-1	22,844	0.00%
2018/08/13	31	21.59	30	21.65	21.30	1	23,561	0.00%
2018/08/10	4	22.35	0	0.00	21.85	4	23,452	0.02%
2018/08/08	177	21.80	0	0.00	21.75	177	23,323	0.76%	大買/鉅額交易
2018/08/07	20	21.70	33	21.79	22.00	-13	23,907	-0.05%
2018/08/03	5	22.00	198	21.85	21.60	-193	25,377	-0.76%	大賣/鉅額交易
2018/08/02	51	21.19	36	21.20	20.90	15	25,275	0.06%
2018/08/01	175	21.59	9	21.26	21.70	166	25,734	0.65%	大買/鉅額交易
2018/07/31	11	20.90	10	21.08	20.80	1	25,709	0.00%
2018/07/30	12	21.28	10	21.50	21.20	2	25,805	0.01%
2018/07/27	1	22.35	2	22.35	22.20	-1	25,813	0.00%
2018/07/26	25	22.15	0	0.00	22.20	25	25,774	0.10%
2018/07/25	15	22.17	29	22.04	22.35	-14	25,643	-0.05%
2018/07/16	1	21.00	0	0.00	20.90	1	25,620	0.00%
2018/07/13	0	0.00	15	21.60	21.60	-15	25,809	-0.06%
2018/07/12	0	0.00	33	20.64	20.90	-33	25,768	-0.13%
2018/07/11	0	0.00	10	20.40	20.35	-10	26,319	-0.04%
2018/07/10	15	20.85	5	20.45	20.40	10	26,422	0.04%
2018/07/09	0	0.00	21	20.03	20.70	-21	26,574	-0.08%
2018/07/05	1	20.05	0	0.00	19.70	1	26,857	0.00%
2018/07/04	6	19.97	0	0.00	20.05	6	27,985	0.02%
2018/06/29	0	0.00	6	20.63	20.70	-6	27,986	-0.02%
2018/06/28	1	20.10	0	0.00	20.00	1	27,706	0.00%
2018/06/27	0	0.00	1	20.40	20.40	-1	27,717	0.00%
2018/06/26	3	19.80	10	20.05	19.90	-7	27,721	-0.03%
2018/06/25	3	20.42	1	20.45	20.15	2	27,497	0.01%
2018/06/22	1	21.05	0	0.00	21.00	1	27,315	0.00%
2018/06/20	12	21.79	0	0.00	21.15	12	27,034	0.04%
2018/06/19	10	22.15	5	21.75	21.65	5	26,703	0.02%
2018/06/15	12	22.79	0	0.00	22.75	12	26,316	0.05%
2018/06/14	1	24.00	0	0.00	24.15	1	26,040	0.00%
2018/06/13	3	23.95	0	0.00	23.75	3	25,923	0.01%
2018/06/12	1	23.85	0	0.00	23.85	1	25,920	0.00%
2018/06/11	1	24.25	0	0.00	24.30	1	25,718	0.00%
2018/06/08	3	24.23	0	0.00	24.20	3	25,619	0.01%
2018/06/07	17	25.21	8	24.97	24.75	9	25,562	0.04%
2018/06/06	15	24.63	27	24.74	24.75	-12	25,214	-0.05%
2018/06/05	11	24.01	3	24.48	23.95	8	24,931	0.03%
2018/06/04	117	25.00	10	24.85	24.70	107	24,562	0.44%	大買/鉅額交易
2018/06/01	1	25.10	0	0.00	24.65	1	24,421	0.00%
2018/05/31	20	25.24	15	25.25	25.05	5	24,294	0.02%
2018/05/30	8	25.08	0	0.00	24.85	8	23,962	0.03%
2018/05/29	13	26.34	34	26.63	25.90	-21	23,651	-0.09%
2018/05/28	8	25.65	17	25.52	25.65	-9	23,885	-0.04%
2018/05/25	4	26.00	5	26.06	25.80	-1	23,703	0.00%
2018/05/24	12	25.92	102	25.94	25.95	-90	23,580	-0.38%	大賣/
2018/05/23	0	0.00	42	25.40	25.00	-42	23,340	-0.18%
2018/05/22	50	26.35	45	26.59	25.50	5	22,920	0.02%
2018/05/21	34	25.49	18	25.71	25.90	16	22,115	0.07%
2018/05/18	40	24.06	2	24.25	24.35	38	21,293	0.18%
2018/05/17	12	23.77	13	23.70	23.50	-1	20,984	0.00%
2018/05/16	7	23.65	26	23.71	23.70	-19	20,756	-0.09%
2018/05/15	45	24.16	8	23.40	23.30	37	20,484	0.18%
2018/05/14	63	24.67	79	24.80	25.05	-16	19,847	-0.08%
2018/05/11	17	22.68	16	22.77	22.85	1	18,828	0.01%
2018/05/10	0	0.00	2	21.55	21.75	-2	17,794	-0.01%
2018/05/09	10	21.45	26	21.48	21.50	-16	17,406	-0.09%
2018/05/08	1	21.00	0	0.00	20.50	1	16,779	0.01%
2018/05/07	2	20.90	9	20.97	21.10	-7	16,639	-0.04%
2018/05/04	2	20.45	22	20.00	20.45	-20	16,023	-0.12%
2018/05/03	5	19.50	5	19.70	19.50	0	15,810	0.00%
2018/05/02	12	19.99	1	19.95	19.85	11	15,828	0.07%
2018/04/30	2	20.10	2	20.10	20.25	0	15,588	0.00%
2018/04/27	30	19.60	38	19.74	19.70	-8	15,357	-0.05%
2018/04/26	0	0.00	25	19.72	19.50	-25	15,460	-0.16%
2018/04/25	20	20.20	0	0.00	20.20	20	15,319	0.13%
2018/04/24	2	20.75	2	19.85	19.80	0	15,135	0.00%
2018/04/23	30	20.80	6	20.53	20.90	24	14,959	0.16%
2018/04/20	0	0.00	1	20.80	20.20	-1	14,721	-0.01%
2018/04/19	3	20.50	2	20.40	20.40	1	14,314	0.01%
2018/04/18	0	0.00	6	20.02	20.05	-6	13,992	-0.04%
2018/04/17	3	20.70	0	0.00	20.15	3	13,969	0.02%
2018/04/16	0	0.00	30	20.10	20.15	-30	13,552	-0.22%
2018/04/13	8	20.46	5.5	20.42	20.20	2.5	13,493	0.02%
2018/04/12	2	19.65	2	19.75	19.80	0	13,118	0.00%
2018/04/11	5	19.80	39	20.07	19.90	-34	13,123	-0.26%
2018/04/10	33	19.62	5	19.63	19.45	28	12,598	0.22%
2018/04/09	13	18.44	6	18.58	18.90	7	11,621	0.06%
2018/04/03	20	17.49	62	17.74	17.80	-42	10,957	-0.38%
2018/04/02	43	17.60	20	17.65	17.60	23	11,066	0.21%
2018/03/31	20	17.50	0	0.00	17.50	20	11,157	0.18%
2018/03/30	5	17.65	6	17.81	17.70	-1	11,401	-0.01%
2018/03/28	0	0.00	10	17.70	17.75	-10	11,200	-0.09%
2018/03/27	80	17.50	89	17.69	17.65	-9	11,149	-0.08%
2018/03/26	20	17.48	20	17.50	17.50	0	11,212	0.00%
2018/03/23	20	17.20	20	17.36	17.30	0	11,464	0.00%
2018/03/22	0	0.00	2	17.65	17.65	-2	11,576	-0.02%
2018/03/21	20	17.65	0	0.00	17.65	20	11,801	0.17%
2018/03/19	0	0.00	2	17.93	17.90	-2	13,003	-0.02%
2018/03/16	10	17.50	10	17.63	17.70	0	13,228	0.00%
2018/03/15	0	0.00	20	17.65	17.50	-20	13,387	-0.15%
2018/03/14	20	17.50	0	0.00	17.50	20	13,476	0.15%
2018/03/13	0	0.00	12	17.57	17.50	-12	13,523	-0.09%
2018/03/12	11	17.51	5	17.45	17.55	6	13,473	0.04%
2018/03/05	3	17.65	2	17.45	17.30	1	14,713	0.01%
2018/03/02	33	17.74	20	17.55	17.50	13	14,695	0.09%
2018/03/01	2	17.85	9	17.76	17.90	-7	14,500	-0.05%
2018/02/27	1	16.90	142	16.76	16.95	-141	13,681	-1.03%	大賣/鉅額交易
2018/02/23	65	16.91	15	16.80	16.90	50	13,307	0.38%
2018/02/22	80	16.59	6	16.10	16.60	74	13,166	0.56%
2018/02/21	5	16.20	0	0.00	16.20	5	13,275	0.04%
2018/02/12	0	0.00	6	15.72	15.65	-6	13,218	-0.05%
2018/02/09	0	0.00	5	15.25	15.40	-5	13,191	-0.04%
2018/02/07	6	15.20	5	15.45	15.25	1	13,209	0.01%
2018/02/06	13	15.19	0	0.00	15.05	13	13,177	0.10%
2018/02/05	1	16.30	30	16.44	16.40	-29	13,014	-0.22%
2018/02/02	10	16.75	0	0.00	16.80	10	13,340	0.07%
2018/02/01	5	16.80	11	16.85	16.90	-6	13,574	-0.04%
2018/01/31	55	16.56	40	16.65	16.75	15	13,794	0.11%
2018/01/30	10	16.60	90	16.82	16.70	-80	13,990	-0.57%
2018/01/29	5	16.58	0	0.00	16.60	5	14,094	0.04%
2018/01/26	2	16.75	0	0.00	16.75	2	14,686	0.01%
2018/01/25	71	16.95	1	17.40	17.00	70	15,260	0.46%
2018/01/23	0	0.00	20	17.20	16.95	-20	15,328	-0.13%
2018/01/22	1	16.80	2	17.20	17.20	-1	15,315	-0.01%
2018/01/18	45	17.10	25	17.18	17.10	20	15,240	0.13%
2018/01/17	23	17.17	80	17.30	17.10	-57	15,283	-0.37%
2018/01/16	2	17.50	20	17.75	17.50	-18	15,285	-0.12%
2018/01/15	30	17.72	0	0.00	17.65	30	15,305	0.20%
2018/01/12	67	17.76	15	17.93	17.75	52	15,470	0.34%
2018/01/11	23	17.76	3	17.90	17.70	20	15,504	0.13%
2018/01/10	2	17.95	2	17.95	18.00	0	15,352	0.00%
2018/01/05	2	17.35	8	17.74	17.80	-6	15,644	-0.04%
2018/01/04	6	17.49	10	17.60	17.50	-4	15,568	-0.03%
2018/01/03	15	17.77	5	17.90	17.75	10	15,782	0.06%