華新 (1605)-元大-桃興券商分點個股進出

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
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
26,248張
產業
上市電器電纜類股
1691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

華新 (1605)籌碼相關－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/05/23	15.1	37.25	6	37.27	37.15	9.1	27,487	0.03%
2024/05/22	17.4	37.98	26	38.30	37.80	-8.6	27,239	-0.03%
2024/05/21	126.2	39.11	64.1	39.14	38.50	62.1	26,821	0.23%	大買/
2024/05/20	47	38.19	86	38.40	38.90	-39	25,561	-0.15%
2024/05/17	0	0.00	10	36.10	36.10	-10	24,057	-0.04%
2024/05/16	2	36.00	4	36.00	36.15	-2	23,991	-0.01%
2024/05/15	0	0.00	5.5	35.99	35.80	-5.5	23,927	-0.02%
2024/05/14	9	35.76	0	0.00	35.75	9	23,892	0.04%
2024/05/13	2	35.90	0.1	36.05	36.00	1.9	23,880	0.01%
2024/05/10	2.1	35.51	0	0.00	35.75	2.1	23,767	0.01%
2024/05/09	28.6	35.85	15	35.67	35.55	13.6	23,674	0.06%
2024/05/08	14	36.48	9	36.40	36.45	5	23,438	0.02%
2024/05/07	11	36.45	9.1	36.29	36.55	1.9	23,445	0.01%
2024/05/06	7.5	36.51	3	36.67	36.30	4.5	23,264	0.02%
2024/05/03	3.1	36.83	3	37.32	36.65	0.1	23,019	0.00%
2024/05/02	7	37.02	0	0.00	36.95	7	22,835	0.03%
2024/04/30	6.1	36.84	1	36.85	36.90	5.1	22,775	0.02%
2024/04/29	5	37.20	3	37.13	37.35	2	22,515	0.01%
2024/04/26	20	36.92	2	36.98	36.80	18	22,412	0.08%
2024/04/25	7.1	36.92	6	36.96	36.95	1.1	22,241	0.00%
2024/04/24	36	37.61	25	37.43	37.50	11	22,007	0.05%
2024/04/23	13	38.08	5	38.32	37.55	8	21,995	0.04%
2024/04/22	24.1	38.85	45	39.08	38.00	-20.9	21,800	-0.10%
2024/04/19	103	39.15	76	38.99	38.85	27	21,221	0.13%	大買/
2024/04/18	226	41.20	270	41.37	40.40	-44	20,078	-0.22%	大買/大賣/
2024/04/17	125	40.10	118.1	40.37	40.35	6.9	17,724	0.04%	大買/大賣/
2024/04/16	24.2	38.61	12	39.26	38.05	12.2	15,791	0.08%
2024/04/15	41.1	40.06	19.1	40.41	39.60	22	15,238	0.14%
2024/04/12	22	39.32	38.2	39.37	39.20	-16.2	13,926	-0.12%
2024/04/11	49	39.25	56	38.83	38.75	-7	13,388	-0.05%
2024/04/10	77	38.99	26.1	38.61	39.00	50.9	12,940	0.39%
2024/04/09	20	38.42	46.1	38.43	38.80	-26.1	12,556	-0.21%
2024/04/08	15.1	37.15	1.5	37.51	37.60	13.6	11,866	0.11%
2024/04/03	5	36.78	0	0.00	36.30	5	11,849	0.04%
2024/04/02	3.4	36.77	0.1	36.95	36.70	3.3	12,036	0.03%
2024/04/01	4.2	37.55	1	37.40	37.30	3.2	12,341	0.03%
2024/03/29	1	38.00	0	0.00	37.55	1	12,409	0.01%
2024/03/28	5	37.35	23	37.92	37.40	-18	12,481	-0.14%
2024/03/27	2	37.60	3	37.77	37.50	-1	12,757	-0.01%
2024/03/26	9	38.29	23.2	38.17	37.90	-14.2	13,236	-0.11%
2024/03/25	9	37.95	23	37.80	37.45	-14	13,101	-0.11%
2024/03/22	6	37.71	28.2	37.67	37.55	-22.2	13,736	-0.16%
2024/03/21	17.2	37.40	24.2	37.26	37.35	-7	14,450	-0.05%
2024/03/20	1.3	36.34	0	0.00	36.65	1.3	15,848	0.01%
2024/03/19	12	37.18	3	37.42	36.60	9	15,873	0.06%
2024/03/18	1.1	36.91	17	37.07	37.25	-15.9	15,697	-0.10%
2024/03/15	7	36.79	8	36.77	37.05	-1	15,617	-0.01%
2024/03/14	4	36.00	8	36.26	36.30	-4	15,387	-0.03%
2024/03/13	2	35.33	0.5	35.05	35.05	1.5	15,238	0.01%
2024/03/12	0	0.00	1	35.55	35.60	-1	15,605	-0.01%
2024/03/08	9	35.00	7	35.12	35.15	2	16,677	0.01%
2024/03/07	8	35.23	0	0.00	35.10	8	17,507	0.05%
2024/03/06	10	36.25	2	35.95	35.85	8	17,615	0.05%
2024/03/05	1.1	36.01	2	36.10	36.10	-0.9	17,889	0.00%
2024/03/04	4	36.53	11.3	36.46	36.45	-7.3	18,019	-0.04%
2024/03/01	6	36.20	1	36.25	36.10	5	18,123	0.03%
2024/02/29	5	36.40	1	37.00	37.00	4	18,182	0.02%
2024/02/27	0.1	35.80	3	35.85	35.65	-2.9	18,359	-0.02%
2024/02/26	6	36.04	19	35.80	35.90	-13	18,880	-0.07%
2024/02/23	3.1	36.15	1	36.10	36.05	2.1	18,921	0.01%
2024/02/22	3	36.65	7	36.61	36.65	-4	19,153	-0.02%
2024/02/21	12	36.58	4	36.69	36.40	8	19,250	0.04%
2024/02/20	1.2	36.05	1	36.20	36.30	0.2	19,299	0.00%
2024/02/19	2	36.35	3	36.33	36.45	-1	19,653	-0.01%
2024/02/16	2	35.60	17	35.79	36.05	-15	20,594	-0.07%
2024/02/15	2	34.95	6.1	34.66	35.30	-4.1	20,614	-0.02%
2024/02/05	3	34.87	0	0.00	34.80	3	20,576	0.01%
2024/02/02	0	0.00	2	35.28	35.25	-2	20,524	-0.01%
2024/02/01	1	35.40	6	35.38	35.45	-5	20,569	-0.02%
2024/01/31	3	35.35	1	35.50	35.40	2	20,699	0.01%
2024/01/30	6	35.88	6	35.80	35.60	0	20,775	0.00%
2024/01/29	2	36.20	0	0.00	36.35	2	20,909	0.01%
2024/01/26	2	36.20	26	36.22	36.20	-24	20,963	-0.11%
2024/01/25	2	36.10	1	36.15	35.95	1	21,026	0.00%
2024/01/24	4	36.30	0	0.00	36.30	4	21,109	0.02%
2024/01/23	2	36.20	25	36.11	36.20	-23	21,232	-0.11%
2024/01/22	14	35.66	30.1	35.85	35.75	-16.1	21,233	-0.08%
2024/01/19	0	0.00	14	35.50	35.85	-14	21,210	-0.07%
2024/01/18	6	35.13	0	35.10	35.10	6	21,238	0.03%
2024/01/17	11.1	34.84	13	35.38	34.70	-1.9	21,257	-0.01%
2024/01/16	53.1	35.95	0	0.00	35.90	53.1	20,967	0.25%
2024/01/15	10	36.45	0	0.00	36.65	10	20,928	0.05%
2024/01/12	1	36.05	2	36.00	36.05	-1	21,079	0.00%
2024/01/11	13	36.14	1	36.15	36.20	12	21,111	0.06%
2024/01/10	1.1	36.12	2	36.30	36.00	-0.9	21,272	0.00%
2024/01/09	13.1	36.89	10	36.55	36.55	3.1	21,246	0.01%
2024/01/08	10.1	37.30	15	37.38	37.25	-4.9	21,574	-0.02%
2024/01/05	18	37.68	7	37.54	37.30	11	21,589	0.05%
2024/01/04	7	37.86	11	37.81	37.70	-4	21,769	-0.02%
2024/01/03	9	37.79	73	37.68	37.60	-64	21,882	-0.29%
2024/01/02	13	38.57	5	38.41	38.30	8	22,074	0.04%
2023/12/29	11	38.91	14	38.98	38.65	-3	22,267	-0.01%
2023/12/28	18	39.22	15	39.33	39.10	3	22,491	0.01%
2023/12/27	35	39.09	22	39.10	39.00	13	22,323	0.06%
2023/12/26	12	38.20	0	0.00	38.20	12	21,934	0.05%
2023/12/25	42	38.64	30	38.15	38.15	12	21,872	0.05%
2023/12/22	27	39.42	12	39.14	38.85	15	21,793	0.07%
2023/12/21	13	38.82	17	38.98	39.55	-4	21,490	-0.02%
2023/12/20	3	39.10	8	39.13	38.90	-5	20,848	-0.02%
2023/12/19	19	38.46	29	38.50	39.20	-10	20,220	-0.05%
2023/12/18	4	39.05	138.1	39.19	39.25	-134.1	19,508	-0.69%	大賣/鉅額交易
2023/12/15	55	38.40	78	38.62	38.40	-23	18,999	-0.12%
2023/12/14	2	37.13	1	37.20	37.10	1	17,448	0.01%
2023/12/13	10	37.23	8	37.36	37.10	2	17,348	0.01%
2023/12/12	3	37.45	10.8	37.48	37.45	-7.8	18,028	-0.04%
2023/12/11	26	36.88	1	36.98	36.80	25	17,948	0.14%
2023/12/08	3	37.15	12.3	37.08	37.00	-9.3	17,853	-0.05%
2023/12/07	26	37.00	23	37.14	36.75	3	17,768	0.02%
2023/12/06	27	36.80	16	36.74	36.65	11	17,470	0.06%
2023/12/05	75.4	37.12	21	36.97	36.85	54.4	17,143	0.32%
2023/12/04	81	38.84	23.2	39.69	38.35	57.8	16,571	0.35%
2023/12/01	13.1	38.66	2	39.00	38.30	11.1	15,709	0.07%
2023/11/30	8	38.94	6	38.92	38.90	2	15,554	0.01%
2023/11/29	12	39.88	2	39.33	39.35	10	15,449	0.06%
2023/11/28	3	39.10	66	39.76	39.90	-63	15,616	-0.40%
2023/11/27	4.1	39.26	7	39.76	39.00	-2.9	15,835	-0.02%
2023/11/24	22	39.91	19	39.78	39.55	3	15,734	0.02%
2023/11/22	16	38.84	6	38.69	38.90	10	14,929	0.07%
2023/11/21	2	38.35	3	38.57	38.85	-1	14,910	-0.01%
2023/11/20	6	38.07	6.5	38.33	38.05	-0.5	14,813	0.00%
2023/11/17	6	37.92	3	38.00	38.00	3	14,715	0.02%
2023/11/16	15	37.95	9	38.01	38.15	6	14,708	0.04%
2023/11/15	22	37.35	83.7	37.53	38.10	-61.7	14,372	-0.43%
2023/11/14	9	35.87	3	35.83	36.00	6	13,525	0.04%
2023/11/13	6	35.54	5	35.62	35.95	1	13,689	0.01%
2023/11/10	0	0.00	3	35.32	35.45	-3	13,848	-0.02%
2023/11/09	1	35.45	7.5	35.44	35.55	-6.5	14,053	-0.05%
2023/11/08	12	35.75	2	35.70	35.60	10	14,702	0.07%
2023/11/07	6	36.19	2	36.08	36.20	4	14,722	0.03%
2023/11/06	4	35.99	23.5	36.09	36.15	-19.5	15,081	-0.13%
2023/11/03	0	0.00	21	35.06	35.30	-21	15,292	-0.14%
2023/11/01	2.2	34.25	0	0.00	34.10	2.2	15,896	0.01%
2023/10/31	20	34.58	5	34.86	34.35	15	16,955	0.09%
2023/10/30	3	35.37	2	35.15	35.40	1	19,616	0.01%
2023/10/27	3	35.08	0	0.00	35.05	3	19,758	0.02%
2023/10/26	14.2	34.93	6	34.99	34.85	8.2	19,979	0.04%
2023/10/25	2	35.53	4	35.55	35.50	-2	20,042	-0.01%
2023/10/24	0	0.00	1	35.10	35.05	-1	20,148	0.00%
2023/10/23	2	34.90	2	35.05	34.75	0	20,329	0.00%
2023/10/20	15	34.98	16	34.93	34.85	-1	20,562	0.00%
2023/10/19	1	35.55	3	35.60	35.75	-2	20,932	-0.01%
2023/10/18	0	0.00	3	35.70	35.60	-3	21,258	-0.01%
2023/10/17	1	36.25	6	36.35	36.10	-5	21,223	-0.02%
2023/10/16	40.1	35.87	7	35.95	36.05	33.1	21,485	0.15%
2023/10/13	9	37.34	1.1	37.56	37.35	7.9	21,407	0.04%
2023/10/12	7	37.21	10	37.44	37.85	-3	21,660	-0.01%
2023/10/11	2	37.35	17	37.38	37.25	-15	21,669	-0.07%
2023/10/06	20	37.16	13	36.88	37.00	7	21,830	0.03%
2023/10/05	17	36.03	20	36.02	36.05	-3	21,818	-0.01%
2023/10/04	26.5	35.05	21	34.98	35.10	5.5	21,783	0.03%
2023/10/03	12.1	36.25	17	36.09	36.00	-4.9	21,649	-0.02%
2023/10/02	5	37.08	1	37.10	37.10	4	21,593	0.02%
2023/09/28	0	0.00	5	36.95	36.80	-5	21,784	-0.02%
2023/09/27	15.8	36.92	4	36.75	36.75	11.8	22,001	0.05%
2023/09/26	2	37.60	1	37.45	37.60	1	22,212	0.00%
2023/09/25	0	0.00	6	37.70	37.70	-6	22,855	-0.03%
2023/09/22	0	0.00	15	37.10	37.40	-15	23,740	-0.06%
2023/09/21	3	37.42	2	37.25	37.20	1	24,523	0.00%
2023/09/20	37	38.12	10	38.67	37.65	27	26,186	0.10%
2023/09/19	1	38.30	0.1	38.35	37.90	0.9	26,391	0.00%
2023/09/18	13.5	37.64	0	0.00	37.70	13.5	26,834	0.05%
2023/09/15	0	37.45	10	37.78	38.25	-10	27,128	-0.04%
2023/09/14	13	37.08	5	37.36	37.55	8	26,741	0.03%
2023/09/13	5	36.75	0	36.75	36.80	5	27,153	0.02%
2023/09/12	0	0.00	3.3	36.24	36.55	-3.3	29,420	-0.01%
2023/09/11	13	35.81	5	35.82	35.75	8	29,587	0.03%
2023/09/08	0	0.00	4	36.45	36.50	-4	29,685	-0.01%
2023/09/07	16.1	36.94	7	36.77	36.75	9.1	29,742	0.03%
2023/09/06	1	37.50	0	0.00	37.40	1	29,853	0.00%
2023/09/05	6	37.55	7	37.59	37.60	-1	29,991	0.00%
2023/09/04	18	37.59	21.5	37.56	38.00	-3.5	30,532	-0.01%
2023/09/01	21.1	38.03	19.1	37.94	37.25	2	30,738	0.01%
2023/08/31	5	37.06	30	37.10	38.00	-25	30,855	-0.08%
2023/08/30	2	36.73	4	36.75	36.75	-2	31,045	-0.01%
2023/08/29	6	36.48	3	36.35	36.65	3	31,320	0.01%
2023/08/28	8	36.40	3	36.47	36.40	5	31,504	0.02%
2023/08/25	1	36.35	11	36.18	36.35	-10	31,607	-0.03%
2023/08/24	4	35.79	7	36.09	36.25	-3	31,683	-0.01%
2023/08/23	4	36.26	7	36.13	36.05	-3	31,599	-0.01%
2023/08/22	5	35.92	84	35.90	35.90	-79	31,758	-0.25%
2023/08/21	8.1	36.66	4	36.56	36.55	4.1	31,803	0.01%
2023/08/18	5.1	36.56	0	0.00	36.40	5.1	31,887	0.02%
2023/08/17	16	36.16	3	36.00	36.40	13	31,950	0.04%
2023/08/16	3	35.62	8	35.53	35.70	-5	32,010	-0.02%
2023/08/15	13.5	36.02	10	36.22	35.90	3.5	32,256	0.01%
2023/08/14	23	36.01	21	36.02	35.70	2	32,246	0.01%
2023/08/11	3	38.10	8	38.51	38.10	-5	31,692	-0.02%
2023/08/10	17.5	38.70	16	38.48	38.35	1.5	31,654	0.00%
2023/08/09	7.7	39.03	1	39.15	38.95	6.7	31,430	0.02%
2023/08/08	15	39.80	39	40.00	39.55	-24	31,292	-0.08%
2023/08/07	18	39.37	21.2	39.19	39.35	-3.2	31,124	-0.01%
2023/08/04	78.5	39.29	49	39.14	38.90	29.5	31,013	0.10%
2023/08/02	198	42.30	118	42.40	41.35	80	30,500	0.26%	大買/大賣/
2023/08/01	6.2	40.08	12	40.40	40.45	-5.8	28,883	-0.02%
2023/07/31	11.2	40.35	16	40.38	40.00	-4.8	29,099	-0.02%
2023/07/28	4	40.38	14	40.51	40.50	-10	29,027	-0.03%
2023/07/27	3.1	40.33	13	40.41	40.35	-9.9	29,065	-0.03%
2023/07/26	14	40.36	22.3	40.19	39.85	-8.3	29,173	-0.03%
2023/07/25	14.3	39.78	17	40.40	40.40	-2.7	29,388	-0.01%
2023/07/24	5	38.96	100	39.07	39.10	-95	29,490	-0.32%
2023/07/21	60.1	40.03	7.1	40.16	39.90	53	29,284	0.18%
2023/07/20	2	40.73	2	40.60	40.60	0	29,311	0.00%
2023/07/19	11	40.40	10	40.85	40.40	1	29,499	0.00%
2023/07/18	38	41.00	8	40.82	40.65	30	29,507	0.10%
2023/07/17	84.1	41.47	25	41.64	41.45	59.1	29,426	0.20%
2023/07/14	12	40.86	6.1	41.12	40.85	5.9	29,446	0.02%
2023/07/13	13	41.19	18	41.04	40.80	-5	29,844	-0.02%
2023/07/12	8	41.13	19	41.26	41.35	-11	30,584	-0.04%
2023/07/11	23.2	41.28	11	41.16	40.90	12.2	31,559	0.04%
2023/07/10	22	41.11	13	41.25	41.15	9	31,979	0.03%
2023/07/07	36	41.12	28	41.13	41.20	8	32,349	0.02%
2023/07/06	16	41.85	10	41.77	41.75	6	32,443	0.02%
2023/07/05	30.1	42.02	5	42.07	41.70	25.1	32,592	0.08%
2023/07/04	17	42.09	48	41.93	41.90	-31	32,579	-0.10%
2023/07/03	42	42.23	62.1	42.14	42.40	-20.1	32,809	-0.06%
2023/06/30	68.1	41.20	49	41.31	41.00	19.1	32,848	0.06%
2023/06/29	51.1	40.86	9	40.96	40.60	42.1	32,276	0.13%
2023/06/28	131	41.42	50	41.32	41.10	81	31,888	0.25%	大買/
2023/06/27	68.2	43.86	64	43.69	43.55	4.2	31,370	0.01%
2023/06/26	66	45.28	12	45.19	44.80	54	31,693	0.17%
2023/06/21	32	46.49	39	46.63	46.25	-7	32,110	-0.02%
2023/06/20	32.1	47.06	7	47.04	46.90	25.1	31,981	0.08%
2023/06/19	54	46.71	40	46.62	46.80	14	31,780	0.04%
2023/06/16	188	46.71	99	46.65	46.85	89	31,611	0.28%	大買/
2023/06/15	14	45.39	21	45.44	45.55	-7	29,754	-0.02%
2023/06/14	28	45.22	10	45.24	45.15	18	30,789	0.06%
2023/06/13	3	44.72	10	44.72	44.65	-7	30,901	-0.02%
2023/06/12	11.4	44.89	28	44.78	44.60	-16.7	31,142	-0.05%
2023/06/09	24	45.42	36	45.33	45.30	-12	31,339	-0.04%
2023/06/08	32.2	44.96	20	44.90	45.00	12.2	31,906	0.04%
2023/06/07	30	45.68	13	45.73	45.65	17	32,130	0.05%
2023/06/06	21	46.29	31	46.28	46.15	-10	32,358	-0.03%
2023/06/05	25	47.28	42	47.24	46.95	-17	32,793	-0.05%
2023/06/02	1	46.40	35	46.25	46.40	-34	33,858	-0.10%
2023/06/01	23	45.57	10	45.54	45.50	13	34,064	0.04%
2023/05/31	1.3	46.31	25	46.34	46.20	-23.7	34,591	-0.07%
2023/05/30	15.3	46.18	4	46.44	46.15	11.3	36,311	0.03%
2023/05/29	4	46.04	21	46.28	46.60	-17	38,028	-0.04%
2023/05/26	40	45.81	7	45.70	45.55	33	38,563	0.09%
2023/05/25	22	45.92	12	45.90	45.85	10	38,857	0.03%
2023/05/24	2.4	46.11	5	46.28	46.35	-2.6	39,438	-0.01%
2023/05/23	2	46.05	1	46.10	46.10	1	40,296	0.00%
2023/05/22	16	46.63	29.3	46.51	46.25	-13.3	41,148	-0.03%
2023/05/19	34.2	46.97	65	46.80	46.45	-30.8	42,489	-0.07%
2023/05/18	5.3	47.37	31	47.51	47.60	-25.7	43,618	-0.06%
2023/05/17	15	46.81	27	46.81	46.75	-12	44,200	-0.03%
2023/05/16	18	46.49	4	46.53	46.60	14	44,831	0.03%
2023/05/15	8	45.71	11	45.65	45.90	-3	45,104	-0.01%
2023/05/12	47.3	46.46	11.1	46.21	45.90	36.2	45,729	0.08%
2023/05/11	47.3	46.46	11.1	46.21	45.90	36.2	45,863	0.08%
2023/05/10	11.2	47.01	17	46.96	47.05	-5.8	46,182	-0.01%
2023/05/09	59.3	46.59	25	46.53	46.25	34.3	47,115	0.07%
2023/05/08	200	48.16	63	47.99	47.70	137	47,357	0.29%	大買/鉅額交易
2023/05/05	26	50.52	9.3	50.69	50.10	16.7	46,913	0.04%
2023/05/04	4	50.38	16	50.32	50.30	-12	47,582	-0.03%
2023/05/03	15	49.80	71	50.12	50.20	-56	48,900	-0.11%
2023/05/02	36.2	49.91	54	50.26	50.40	-17.8	50,878	-0.03%
2023/04/28	64	49.69	19	49.94	49.65	45	53,192	0.08%
2023/04/27	19	48.33	11	48.42	48.30	8	53,203	0.02%
2023/04/26	25	48.26	40	48.40	48.75	-15	53,147	-0.03%
2023/04/25	56	49.28	46	49.15	48.60	10	53,164	0.02%
2023/04/24	32	49.62	18	49.85	49.85	14	53,666	0.03%
2023/04/21	23	49.98	18	50.21	49.90	5	53,707	0.01%
2023/04/20	24	50.01	45	49.94	49.85	-21	54,235	-0.04%
2023/04/19	28	50.90	40.5	50.93	50.70	-12.5	55,088	-0.02%
2023/04/18	78	50.86	77	50.90	50.40	1	55,807	0.00%
2023/04/17	80.1	52.15	80	52.09	51.90	0.1	55,960	0.00%
2023/04/14	48.2	51.08	115	51.10	51.50	-66.8	57,315	-0.12%	大賣/
2023/04/13	51	50.05	75	49.76	49.50	-24	57,195	-0.04%
2023/04/12	108	50.01	24	50.00	49.95	84	58,092	0.14%	大買/
2023/04/11	37.5	49.51	29	49.42	49.45	8.5	58,866	0.01%
2023/04/10	35	49.50	11	49.58	49.10	24	59,744	0.04%
2023/04/07	24	49.55	24	49.50	49.55	0	60,137	0.00%
2023/04/06	34.1	48.77	11	48.85	49.40	23.1	60,348	0.04%
2023/03/31	44.1	49.01	19	49.09	48.75	25.1	60,414	0.04%
2023/03/30	14	50.01	5	49.91	49.85	9	60,949	0.01%
2023/03/29	11.2	50.11	40	49.89	50.00	-28.9	63,156	-0.05%
2023/03/28	83	49.99	30.9	49.76	49.80	52.2	63,770	0.08%
2023/03/27	116.5	51.68	10	51.38	51.30	106.5	63,196	0.17%	大買/鉅額交易
2023/03/24	85	52.92	65	53.05	53.10	20	62,942	0.03%
2023/03/23	19	51.79	13.9	51.80	52.00	5.2	62,652	0.01%
2023/03/22	14	51.85	10	51.71	51.70	4	63,005	0.01%
2023/03/21	18.1	52.09	14	52.34	51.60	4.1	63,637	0.01%
2023/03/20	31	52.03	10	51.95	51.70	21	63,826	0.03%
2023/03/17	20	51.99	27	52.25	52.80	-7	64,550	-0.01%
2023/03/16	15.1	51.04	11	51.23	50.70	4.1	64,938	0.01%
2023/03/15	42.7	51.93	41	51.87	51.50	1.7	67,072	0.00%
2023/03/14	23	51.26	48	51.86	50.80	-25	68,046	-0.04%
2023/03/13	19.1	51.36	19	51.21	52.30	0.1	69,167	0.00%
2023/03/10	39	51.54	60.3	51.69	51.50	-21.3	71,266	-0.03%
2023/03/09	25	53.23	66.1	53.73	52.60	-41.1	72,456	-0.06%
2023/03/08	100	53.89	40	53.51	53.50	60	74,395	0.08%
2023/03/07	56.1	52.49	74	52.95	53.80	-17.9	74,564	-0.02%
2023/03/06	65	50.77	27	50.84	50.70	38	74,340	0.05%
2023/03/03	75.3	50.29	34	50.23	49.95	41.3	76,079	0.05%
2023/03/02	118.6	49.74	75.2	49.92	50.20	43.5	76,368	0.06%	大買/
2023/03/01	144.6	51.33	56.4	52.17	51.00	88.2	75,765	0.12%	大買/
2023/02/24	16.1	56.82	72	56.62	56.60	-55.9	75,178	-0.07%
2023/02/23	23.4	57.76	71	57.86	57.30	-47.6	75,552	-0.06%
2023/02/22	16.2	57.56	56	57.68	57.30	-39.8	76,635	-0.05%
2023/02/21	51	58.37	20.2	58.29	57.80	30.8	78,358	0.04%
2023/02/20	43	58.24	66	58.51	58.60	-23.1	80,000	-0.03%
2023/02/17	83	55.75	46.5	56.86	57.50	36.5	82,088	0.04%
2023/02/16	128.5	55.06	65.5	55.14	56.30	63	82,733	0.08%	大買/
2023/02/15	26.2	53.53	16	53.64	54.20	10.2	82,929	0.01%
2023/02/14	21.3	53.44	30	53.44	52.90	-8.7	83,055	-0.01%
2023/02/13	16.4	52.81	8	52.95	53.10	8.4	83,654	0.01%
2023/02/10	46	53.24	28	53.30	53.00	18	85,030	0.02%
2023/02/09	17.2	53.14	14.3	52.75	53.40	2.9	86,218	0.00%
2023/02/08	35.1	53.15	34	52.73	52.70	1.1	86,205	0.00%
2023/02/07	49.5	52.52	41	52.66	52.60	8.5	86,045	0.01%
2023/02/06	80	54.52	39	54.03	53.90	41	85,738	0.05%
2023/02/03	42.5	54.09	46	54.29	54.20	-3.5	85,519	0.00%
2023/02/02	51	54.45	59.3	54.26	54.00	-8.3	85,024	-0.01%
2023/02/01	93.8	53.69	68	53.90	54.60	25.8	84,252	0.03%
2023/01/31	156.5	53.19	144	53.31	54.20	12.5	83,144	0.02%	大買/大賣/
2023/01/30	91	50.12	149.9	50.21	52.00	-58.9	81,421	-0.07%	大賣/
2023/01/17	6	47.38	49	47.58	47.70	-43	79,292	-0.05%
2023/01/16	9	46.80	25	46.96	47.05	-16	79,485	-0.02%
2023/01/13	5.2	47.17	23	47.26	46.85	-17.8	79,961	-0.02%
2023/01/12	22	47.68	26.2	47.39	47.10	-4.2	80,296	-0.01%
2023/01/11	10	47.42	28	47.30	47.10	-18	79,661	-0.02%
2023/01/10	17	47.89	11.3	47.78	47.20	5.8	79,638	0.01%
2023/01/09	26.5	47.23	34	47.62	47.60	-7.5	79,338	-0.01%
2023/01/06	15.3	46.66	16	47.42	47.70	-0.8	78,627	0.00%
2023/01/05	13	47.14	32	47.42	47.00	-19	78,464	-0.02%
2023/01/04	96	47.48	101.5	47.68	46.95	-5.5	78,133	-0.01%	大賣/
2023/01/03	74.3	46.49	27	46.71	46.95	47.3	76,474	0.06%
2022/12/30	61.3	47.79	88	47.73	47.20	-26.8	75,657	-0.04%
2022/12/29	71	46.42	22	46.30	46.60	49	74,686	0.07%
2022/12/28	35	48.11	58	48.32	47.60	-23	74,493	-0.03%
2022/12/27	25	47.59	23	47.75	47.90	2	74,206	0.00%
2022/12/26	8.5	46.44	11	46.77	46.65	-2.5	74,481	0.00%
2022/12/23	31.6	46.68	35	46.72	46.75	-3.4	75,126	0.00%
2022/12/22	62	48.16	27	47.69	47.55	35	75,683	0.05%
2022/12/21	34	48.49	88	48.65	47.75	-54	75,572	-0.07%
2022/12/20	19	47.45	21.1	47.31	46.10	-2	73,812	0.00%
2022/12/19	41	47.59	34	47.13	46.95	7	73,561	0.01%
2022/12/16	18.3	48.08	21	48.17	48.20	-2.7	74,003	0.00%
2022/12/15	55	48.09	62	48.15	48.05	-7	73,914	-0.01%
2022/12/14	36	47.58	41	47.62	47.85	-5	74,877	-0.01%
2022/12/13	74	47.68	58	47.64	47.30	16	76,118	0.02%
2022/12/12	13	46.59	2	46.90	47.15	11	75,796	0.01%
2022/12/09	67.3	47.27	32	47.14	46.95	35.3	76,135	0.05%
2022/12/08	59	48.12	46	48.54	47.90	13	75,716	0.02%
2022/12/07	84	48.01	95	48.67	47.30	-11	75,092	-0.01%
2022/12/06	235	48.40	236	48.61	48.30	-1	74,060	0.00%	大買/大賣/
2022/12/05	78	48.66	59.9	49.02	49.05	18.1	73,091	0.02%
2022/12/02	71	48.22	174.6	48.24	48.90	-103.6	71,808	-0.14%	大賣/鉅額交易
2022/12/01	86.2	47.29	135.1	47.15	46.00	-48.9	69,304	-0.07%	大賣/
2022/11/30	118.8	46.57	115.1	46.62	46.70	3.8	67,824	0.01%	大買/大賣/
2022/11/29	64	45.22	66.2	45.20	45.45	-2.2	65,835	0.00%
2022/11/28	54	45.27	35	45.31	45.95	19	65,403	0.03%
2022/11/25	114.1	45.09	134.1	45.24	45.25	-20	64,630	-0.03%	大買/大賣/
2022/11/24	50	42.69	38	42.60	43.90	12	63,251	0.02%
2022/11/23	54	43.27	46	43.13	42.90	8	62,958	0.01%
2022/11/22	63	42.24	33	42.43	42.60	30	62,376	0.05%
2022/11/21	66.2	43.82	66	43.34	43.20	0.2	62,300	0.00%
2022/11/18	65.3	43.91	46	43.74	43.70	19.3	62,621	0.03%
2022/11/17	155.5	45.49	68	45.53	44.55	87.5	63,126	0.14%	大買/
2022/11/16	69.5	48.17	118.2	48.35	48.00	-48.7	61,132	-0.08%	大賣/
2022/11/15	108	47.32	155.8	47.84	48.35	-47.8	59,027	-0.08%	大買/大賣/
2022/11/14	51	43.77	82.4	44.03	44.55	-31.4	56,831	-0.06%
2022/11/11	39	42.43	75.7	42.35	42.15	-36.7	55,531	-0.07%
2022/11/10	46	41.02	20	41.18	41.05	26	55,436	0.05%
2022/11/09	31	40.87	59	41.15	40.70	-28	55,961	-0.05%
2022/11/08	58.2	40.62	64	40.67	40.10	-5.9	57,038	-0.01%
2022/11/07	28	38.80	122	39.04	40.45	-94	56,722	-0.17%	大賣/
2022/11/04	14	36.74	0	0.00	36.80	14	54,996	0.03%
2022/11/03	11	36.50	10	36.65	37.20	1	54,897	0.00%
2022/11/02	54	37.20	16	36.77	36.70	38	54,959	0.07%
2022/11/01	5	36.88	59	36.78	37.05	-54	54,882	-0.10%
2022/10/31	9	36.03	3	35.93	35.75	6	54,430	0.01%
2022/10/28	11	35.46	6	35.83	35.35	5	54,459	0.01%
2022/10/27	11	35.84	51	35.46	36.10	-40	54,593	-0.07%
2022/10/26	27	34.59	31	35.22	34.50	-4	54,874	-0.01%
2022/10/25	10.2	35.71	7	35.87	35.35	3.2	55,190	0.01%
2022/10/24	38	36.63	3	36.67	36.15	35	55,368	0.06%
2022/10/21	19	35.57	74	35.86	35.75	-55	55,836	-0.10%
2022/10/20	82	34.53	10.3	34.50	34.80	71.7	55,494	0.13%
2022/10/19	8	35.83	1	36.15	35.50	7	55,194	0.01%
2022/10/18	0	0.00	10	35.90	35.55	-10	56,211	-0.02%
2022/10/17	138	34.50	645	34.17	35.45	-507	57,411	-0.88%	大買/大賣/鉅額交易
2022/10/14	23	36.34	14	36.36	36.25	9	57,440	0.02%
2022/10/13	30.3	36.02	16.5	35.60	34.65	13.9	57,487	0.02%
2022/10/12	27	37.07	32	37.01	37.50	-5	57,066	-0.01%
2022/10/11	42.3	37.33	23	37.09	36.85	19.3	57,342	0.03%
2022/10/07	35	38.82	3	38.88	39.10	32	56,835	0.06%
2022/10/06	15	39.30	49	39.07	39.15	-34	56,900	-0.06%
2022/10/05	115	40.63	52	40.14	39.55	63	56,737	0.11%	大買/
2022/10/04	37	40.24	24	40.24	39.75	13	56,124	0.02%
2022/10/03	21	39.11	90	39.04	38.70	-69	55,642	-0.12%
2022/09/30	41	39.85	14	40.09	40.50	27	55,200	0.05%
2022/09/29	13	40.25	36	40.29	40.00	-23	54,574	-0.04%
2022/09/28	27	39.19	17	39.18	38.15	10	53,971	0.02%
2022/09/27	335	40.07	7	39.98	40.95	328	53,370	0.61%	大買/鉅額交易
2022/09/26	27	39.43	105	39.72	39.10	-78	53,533	-0.15%	大賣/
2022/09/23	27	41.38	38	40.87	40.50	-11	53,473	-0.02%
2022/09/22	267	42.07	26	42.10	42.20	241	53,419	0.45%	大買/鉅額交易
2022/09/21	111	42.68	98.1	42.31	42.00	12.9	53,190	0.02%	大買/
2022/09/20	100	41.58	91	41.98	42.50	9	52,587	0.02%
2022/09/19	62	40.02	27	40.04	39.75	35	51,523	0.07%
2022/09/16	51	39.76	20	39.62	39.35	31	51,682	0.06%
2022/09/15	14.1	40.49	47	40.67	40.50	-32.9	51,590	-0.06%
2022/09/14	83	40.20	49	40.46	41.25	34	51,776	0.07%
2022/09/13	22	40.74	91.5	40.75	40.95	-69.5	51,485	-0.13%
2022/09/12	68	38.94	32.1	39.31	39.30	35.9	51,026	0.07%
2022/09/08	8.1	38.24	7	38.33	38.35	1.1	51,662	0.00%
2022/09/07	7	37.94	1	37.90	37.50	6	52,452	0.01%
2022/09/06	2	38.03	0	0.00	37.80	2	53,884	0.00%
2022/09/05	4	38.65	5	38.29	38.15	-1	55,751	0.00%
2022/09/02	5	39.58	12	39.53	39.15	-7	55,902	-0.01%
2022/09/01	18	39.45	10	39.56	39.90	8	56,169	0.01%
2022/08/31	4	39.20	35	39.57	39.70	-31	56,804	-0.05%
2022/08/30	64	39.62	25	39.50	39.15	39	57,300	0.07%
2022/08/29	15.8	38.09	25.5	38.16	38.50	-9.7	58,449	-0.02%
2022/08/26	75	39.97	54.2	40.43	38.95	20.8	59,969	0.03%
2022/08/25	100.1	39.66	134	39.50	39.25	-33.9	60,852	-0.06%	大賣/
2022/08/24	109.5	38.70	97	38.95	39.45	12.5	63,006	0.02%	大買/
2022/08/23	31	37.56	8.1	37.40	37.40	22.9	66,603	0.03%
2022/08/22	32	37.75	26	37.76	37.80	6	70,002	0.01%
2022/08/19	42.1	38.17	40.3	37.82	37.35	1.9	74,283	0.00%
2022/08/18	21.1	37.93	44	37.45	38.20	-22.9	77,062	-0.03%
2022/08/17	119.3	37.99	120.4	38.16	38.10	-1.1	79,423	0.00%	大買/大賣/
2022/08/16	64.4	37.10	61	37.05	37.10	3.4	80,040	0.00%
2022/08/15	113.4	35.67	124.3	35.86	36.75	-10.9	80,689	-0.01%	大買/大賣/
2022/08/12	90	33.74	143	33.96	34.40	-53	81,065	-0.07%	大賣/
2022/08/11	6	32.42	9	32.38	32.25	-3	81,478	0.00%
2022/08/10	37	31.84	8	31.79	31.65	29	83,205	0.03%
2022/08/09	20.3	31.64	0	0.00	31.50	20.3	84,264	0.02%
2022/08/08	34	32.64	12	32.67	32.35	22	85,484	0.03%
2022/08/05	3	32.07	5	32.05	32.05	-2	87,021	0.00%
2022/08/04	4	31.79	5	31.65	31.60	-1	89,249	0.00%
2022/08/03	4	32.43	23	32.09	32.10	-19	90,385	-0.02%
2022/08/02	18	33.02	14	32.94	32.70	4	91,502	0.00%
2022/08/01	23	33.66	8	33.87	33.40	15	92,208	0.02%
2022/07/29	32	33.89	19	33.91	33.90	13	92,505	0.01%
2022/07/28	17	33.82	28	33.98	34.20	-11	93,538	-0.01%
2022/07/27	6	32.64	6	33.40	33.00	0	94,051	0.00%
2022/07/26	4	33.06	9	33.16	33.25	-5	95,125	-0.01%
2022/07/25	11	33.47	26.2	33.18	33.45	-15.2	99,871	-0.02%
2022/07/22	31.3	32.00	35	32.19	32.05	-3.7	101,903	0.00%
2022/07/21	9	33.66	1	34.20	34.05	8	102,042	0.01%
2022/07/20	12	33.88	78	33.76	33.50	-66	104,907	-0.06%
2022/07/19	6	33.39	3	33.50	33.70	3	106,695	0.00%
2022/07/18	11	34.12	18.5	33.98	34.10	-7.5	111,033	-0.01%
2022/07/15	7	33.47	13	33.22	33.10	-6	114,012	-0.01%
2022/07/14	76	33.37	4	33.35	33.40	72	119,148	0.06%
2022/07/13	5	33.21	10	33.28	33.30	-5	121,630	0.00%
2022/07/12	28	32.53	23.5	32.59	32.55	4.5	123,450	0.00%
2022/07/11	1	33.85	6	33.70	33.45	-5	126,232	0.00%
2022/07/08	37.1	33.75	26	33.23	33.25	11.1	130,524	0.01%
2022/07/07	6	33.43	4	33.60	33.80	2	132,797	0.00%
2022/07/06	24	33.59	33	33.25	33.10	-9	133,707	-0.01%
2022/07/05	14	34.46	7	34.18	34.20	7	133,216	0.01%
2022/07/04	46	33.87	40	34.11	34.40	6	132,608	0.00%
2022/07/01	28	35.46	39	34.86	34.70	-11	131,785	-0.01%
2022/06/30	49	36.67	25	36.56	36.05	24	131,073	0.02%
2022/06/29	21	36.57	18	36.39	37.10	3	130,017	0.00%
2022/06/28	39	36.41	29	36.71	37.00	10	129,734	0.01%
2022/06/27	34	37.53	17	37.71	37.45	17	128,898	0.01%
2022/06/24	36	37.08	25	37.02	37.00	11	128,165	0.01%
2022/06/23	37	37.60	27	37.69	37.45	10	127,537	0.01%
2022/06/22	45.2	38.81	33	38.07	37.80	12.2	126,759	0.01%
2022/06/21	27	39.86	29	39.86	40.40	-2	125,885	0.00%
2022/06/20	43	42.12	24	41.59	40.60	19	125,198	0.02%
2022/06/17	40	42.35	65	42.63	42.40	-25	124,347	-0.02%
2022/06/16	65	42.92	70	43.25	41.55	-5	123,433	0.00%
2022/06/15	101.4	43.75	73.1	43.53	43.05	28.3	122,525	0.02%	大買/
2022/06/14	104.1	43.95	136	44.00	44.70	-31.9	120,804	-0.03%	大買/大賣/
2022/06/13	43	42.12	44	42.47	42.55	-1	118,737	0.00%
2022/06/10	63	43.12	50	43.21	43.15	13	118,187	0.01%
2022/06/09	92	42.80	105	43.11	44.00	-13	117,463	-0.01%	大賣/
2022/06/08	91.5	43.50	167	43.81	43.35	-75.5	116,333	-0.06%	大賣/
2022/06/07	246	43.93	108.1	43.97	43.30	137.9	115,269	0.12%	大買/大賣/鉅額交易
2022/06/06	179	44.96	141.2	43.80	43.55	37.9	113,749	0.03%	大買/大賣/
2022/06/02	87.3	47.47	60.4	47.20	46.70	26.9	112,683	0.02%
2022/06/01	108.6	48.89	108	48.93	48.50	0.6	111,442	0.00%	大買/大賣/
2022/05/31	160.2	47.29	178	47.51	47.10	-17.9	108,762	-0.02%	大買/大賣/
2022/05/30	194	47.45	172.2	47.57	47.20	21.8	103,563	0.02%	大買/大賣/
2022/05/27	179	45.20	183.2	45.38	45.25	-4.2	100,064	0.00%	大買/大賣/
2022/05/26	142.1	44.05	286.1	43.78	42.70	-144	96,022	-0.15%	大買/大賣/鉅額交易
2022/05/25	190	42.00	232.3	42.42	44.20	-42.3	92,605	-0.05%	大買/大賣/
2022/05/24	78.1	40.45	80	40.48	40.20	-1.9	89,692	0.00%
2022/05/23	56	40.04	62	39.66	39.30	-6	88,025	-0.01%
2022/05/20	58	39.03	151.2	39.08	39.20	-93.2	86,458	-0.11%	大賣/
2022/05/19	78.1	37.42	23	37.39	37.00	55.1	83,932	0.07%
2022/05/18	49	38.96	69	38.96	39.40	-20	82,135	-0.02%
2022/05/17	83.1	37.89	37	37.92	37.60	46.1	80,262	0.06%
2022/05/16	72	36.90	96.1	37.00	38.35	-24.1	78,910	-0.03%
2022/05/13	114	37.45	90	37.29	36.85	24	77,209	0.03%	大買/
2022/05/12	107	37.87	68	37.96	37.50	39	74,908	0.05%	大買/
2022/05/11	45	37.21	24	36.87	36.50	21	72,547	0.03%
2022/05/10	114.1	38.91	115	38.54	38.25	-0.9	71,199	0.00%	大買/大賣/
2022/05/09	135	40.53	129	39.99	38.80	6	69,713	0.01%	大買/大賣/
2022/05/06	57.3	41.63	54	40.98	41.70	3.3	68,545	0.00%
2022/05/05	70.2	42.45	61	42.49	41.90	9.2	67,551	0.01%
2022/05/04	123	42.79	46	42.35	41.85	77	65,940	0.12%	大買/
2022/05/03	85	44.23	38	43.80	43.10	47	64,473	0.07%
2022/04/29	168	46.60	163.1	46.44	44.80	4.9	62,926	0.01%	大買/大賣/
2022/04/28	177	44.47	282.1	44.84	46.75	-105.1	57,896	-0.18%	大買/大賣/鉅額交易
2022/04/27	205	42.27	212	42.61	42.50	-7	54,592	-0.01%	大買/大賣/
2022/04/26	125	44.28	115	44.05	43.95	10	52,883	0.02%	大買/大賣/
2022/04/25	89	43.50	63.1	43.61	43.80	25.9	49,418	0.05%
2022/04/22	325	46.40	305.3	46.49	46.10	19.7	47,070	0.04%	大買/大賣/
2022/04/21	105	44.55	86.1	44.68	44.75	18.9	42,273	0.04%	大買/
2022/04/20	174	44.11	188	44.14	45.30	-14	38,811	-0.04%	大買/大賣/
2022/04/19	163	41.10	147	41.12	42.75	16	33,421	0.05%	大買/大賣/
2022/04/18	117	38.69	104.1	38.38	38.90	12.9	30,522	0.04%	大買/大賣/
2022/04/15	179	37.96	220.6	38.13	38.75	-41.6	28,281	-0.15%	大買/大賣/
2022/04/14	294.5	36.02	398.1	36.07	37.20	-103.6	24,883	-0.42%	大買/大賣/鉅額交易
2022/04/13	234	32.92	220	33.38	34.30	14	20,155	0.07%	大買/大賣/
2022/04/12	66	30.72	113	30.67	31.20	-47	17,256	-0.27%	大賣/
2022/04/07	0	0.00	10	28.20	28.10	-10	15,769	-0.06%
2022/04/06	10	28.90	0	0.00	28.85	10	15,649	0.06%
2022/04/01	1	28.80	4	29.04	29.40	-3	15,618	-0.02%
2022/03/31	5	29.35	10	29.71	29.40	-5	15,547	-0.03%
2022/03/30	0	0.00	2	29.00	29.05	-2	15,289	-0.01%
2022/03/29	6	28.85	0	0.00	28.80	6	15,060	0.04%
2022/03/28	8	28.51	1	28.25	28.60	7	14,999	0.05%
2022/03/25	1	29.10	6	29.10	29.05	-5	14,875	-0.03%
2022/03/23	9	29.43	35	29.36	29.50	-26	14,855	-0.18%
2022/03/22	7	29.54	19	29.64	29.55	-12	14,834	-0.08%
2022/03/21	1	29.25	10	29.10	29.15	-9	14,736	-0.06%
2022/03/18	11	28.62	1	29.10	29.10	10	14,688	0.07%
2022/03/16	0	0.00	3	28.27	27.95	-3	14,441	-0.02%
2022/03/15	24	28.93	1	28.65	28.60	23	14,104	0.16%
2022/03/14	0	0.00	7	29.24	29.55	-7	13,942	-0.05%
2022/03/11	3	28.90	12	28.91	28.70	-9	13,783	-0.07%
2022/03/10	31	28.91	8	29.11	29.15	23	13,591	0.17%
2022/03/09	28	29.46	2	28.95	29.00	26	13,232	0.20%
2022/03/08	34	30.01	61	31.10	28.70	-27	12,865	-0.21%
2022/03/07	62.1	30.35	13	29.96	30.55	49.1	11,695	0.42%
2022/03/04	14	30.30	48.1	30.35	30.05	-34.1	10,890	-0.31%
2022/03/03	7	29.40	56.5	29.50	29.85	-49.5	10,167	-0.49%
2022/03/02	35	29.34	20	29.19	28.85	15	10,387	0.14%
2022/03/01	8	28.99	43.5	28.86	29.00	-35.5	10,406	-0.34%
2022/02/25	26	28.08	0	0.00	27.90	26	9,906	0.26%
2022/02/24	51.7	27.99	11	27.98	27.75	40.7	9,778	0.42%
2022/02/23	30.2	28.17	23	28.11	27.85	7.2	9,483	0.08%
2022/02/22	20	27.77	33	28.18	28.30	-13	8,918	-0.15%
2022/02/21	21	27.89	3	27.93	27.85	18	8,469	0.21%
2022/02/18	12	27.12	7	27.17	27.30	5	8,189	0.06%
2022/02/17	1	27.00	21.4	27.10	27.05	-20.4	8,224	-0.25%
2022/02/16	16	26.42	5	26.40	26.55	11	8,170	0.13%
2022/02/15	0	0.00	5	26.35	26.20	-5	8,344	-0.06%
2022/02/14	1	26.25	0	0.00	26.40	1	8,444	0.01%
2022/02/11	13	26.90	3.2	26.84	26.75	9.8	8,521	0.12%
2022/02/10	0	0.00	10	27.20	27.15	-10	8,582	-0.12%
2022/02/09	1	27.10	5	27.15	27.20	-4	8,836	-0.05%
2022/02/08	0	0.00	23	26.81	27.10	-23	8,902	-0.26%
2022/01/26	0	0.00	29	25.57	25.70	-29	9,026	-0.32%
2022/01/25	22	25.67	2	25.30	25.25	20	9,155	0.22%
2022/01/24	1	26.00	0	0.00	26.00	1	9,147	0.01%
2022/01/21	11	26.51	23	26.69	26.05	-12	9,163	-0.13%
2022/01/20	0	0.00	18	26.43	26.45	-18	9,032	-0.20%
2022/01/19	1	25.90	5	26.00	25.90	-4	8,962	-0.04%
2022/01/18	3	26.35	0	0.00	26.30	3	8,972	0.03%
2022/01/14	0	0.00	2	26.10	26.35	-2	9,173	-0.02%
2022/01/13	0	0.00	1	26.45	26.25	-1	9,409	-0.01%
2022/01/12	0	0.00	6	26.21	26.15	-6	9,551	-0.06%
2022/01/10	1	25.35	0	0.00	25.60	1	9,860	0.01%
2022/01/07	0.1	25.75	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	2.3	26.13	26.05	-2.3	10,723	-0.02%
2022/01/03	0	0.00	2	26.30	26.25	-2	10,869	-0.02%
2021/12/30	5	26.25	17	26.29	26.50	-12	10,910	-0.11%
2021/12/29	5	26.50	0	0.00	26.50	5	10,952	0.05%
2021/12/27	0	0.00	2	26.40	26.30	-2	11,108	-0.02%
2021/12/24	1	26.35	2	26.43	26.25	-1	11,277	-0.01%
2021/12/23	1	26.20	1	26.35	26.35	0	11,413	0.00%
2021/12/22	15.1	26.05	0	0.00	26.05	15.1	11,648	0.13%
2021/12/20	0	0.00	9	26.23	26.10	-9	11,976	-0.08%
2021/12/16	4	25.98	0	0.00	25.80	4	12,018	0.03%
2021/12/15	1	25.95	1	26.00	26.00	0	12,133	0.00%
2021/12/14	22	26.17	27	26.08	26.00	-5	12,313	-0.04%
2021/12/13	0	0.00	1	26.70	26.75	-1	12,441	-0.01%
2021/12/10	0	0.00	10	26.70	26.70	-10	12,642	-0.08%
2021/12/09	1	27.10	2	26.95	26.75	-1	12,751	-0.01%
2021/12/08	2	26.70	0	0.00	26.75	2	12,873	0.02%
2021/12/07	0	0.00	2	26.60	26.55	-2	12,973	-0.02%
2021/12/06	1	26.00	1	26.15	26.30	0	12,969	0.00%
2021/12/03	2	26.20	0	0.00	26.25	2	13,062	0.02%
2021/12/02	1	26.00	0	0.00	26.05	1	13,108	0.01%
2021/12/01	2	26.35	0	0.00	26.35	2	13,121	0.02%
2021/11/30	6	26.25	0	0.00	26.10	6	13,245	0.05%
2021/11/29	4.3	25.80	10	26.19	26.15	-5.7	13,254	-0.04%
2021/11/26	56	27.47	1.8	27.34	26.60	54.2	13,245	0.41%
2021/11/25	9	28.05	8	28.26	28.65	1	12,778	0.01%
2021/11/24	11	27.87	20	28.08	27.80	-9	12,486	-0.07%
2021/11/23	12	27.77	2	28.10	27.60	10	12,343	0.08%
2021/11/22	7	27.64	8	27.71	27.80	-1	12,537	-0.01%
2021/11/19	0	0.00	6	27.58	27.45	-6	12,467	-0.05%
2021/11/18	5	27.61	5	27.60	27.45	0	12,532	0.00%
2021/11/17	5	27.35	1	27.40	27.30	4	12,567	0.03%
2021/11/16	1	27.60	2	27.35	27.25	-1	12,848	-0.01%
2021/11/15	4	27.60	0	0.00	27.50	4	13,098	0.03%
2021/11/12	0	0.00	19	27.58	27.60	-19	13,317	-0.14%
2021/11/11	0	0.00	10	27.63	27.20	-10	13,389	-0.07%
2021/11/10	0	0.00	2	27.28	27.35	-2	13,737	-0.01%
2021/11/09	0	0.00	0.3	27.30	27.30	-0.3	13,832	0.00%
2021/11/08	2	27.60	13	27.83	27.55	-11	13,841	-0.08%
2021/11/05	27	26.90	30	27.02	27.25	-3	13,863	-0.02%
2021/11/04	7.3	27.20	4	27.33	27.15	3.3	14,011	0.02%
2021/11/03	5	26.85	19	27.06	27.10	-14	14,733	-0.10%
2021/11/02	4	26.93	4	27.01	26.60	0	15,231	0.00%
2021/11/01	0	0.00	11	26.50	26.60	-11	15,460	-0.07%
2021/10/29	1	25.95	2	26.18	25.95	-1	15,872	-0.01%
2021/10/28	2	26.00	5	26.05	25.90	-3	17,030	-0.02%
2021/10/27	1	26.10	0	0.00	26.10	1	17,493	0.01%
2021/10/26	6	26.00	1	26.00	26.05	5	17,992	0.03%
2021/10/25	2	25.85	1	25.55	25.80	1	18,386	0.01%
2021/10/22	0	0.00	14	26.14	25.70	-14	18,743	-0.07%
2021/10/21	5	26.87	9	26.92	27.00	-4	18,986	-0.02%
2021/10/20	13	26.48	30.3	26.27	26.40	-17.3	19,021	-0.09%
2021/10/19	2	25.70	9	25.66	25.75	-7	18,855	-0.04%
2021/10/18	18	25.86	13	25.70	25.75	5	19,076	0.03%
2021/10/15	16	25.28	21.1	25.39	25.20	-5.1	19,274	-0.03%
2021/10/14	3	24.28	9.4	24.15	24.30	-6.4	19,460	-0.03%
2021/10/13	13.4	23.46	19	23.35	23.45	-5.6	21,346	-0.03%
2021/10/12	2	23.43	1	23.40	23.25	1	21,767	0.00%
2021/10/08	8	24.15	0.2	23.91	23.80	7.9	22,040	0.04%
2021/10/07	0	0.00	0.4	23.96	23.95	-0.4	22,293	0.00%
2021/10/05	0	0.00	4	23.65	24.15	-4	22,758	-0.02%
2021/10/04	2	24.23	0	0.00	23.80	2	22,892	0.01%
2021/10/01	5	24.58	4	24.30	24.30	1	23,168	0.00%
2021/09/30	15.3	24.74	22	25.01	25.20	-6.8	23,360	-0.03%
2021/09/29	27	24.79	5	24.72	24.65	22	23,511	0.09%
2021/09/28	6	25.58	0	0.00	25.55	6	23,680	0.03%
2021/09/27	6	26.15	3	25.70	26.30	3	24,028	0.01%
2021/09/24	1.3	25.76	0	0.00	25.65	1.3	25,074	0.01%
2021/09/23	5	25.55	6	25.68	25.55	-1	27,043	0.00%
2021/09/22	6	25.52	11	25.52	25.60	-5	30,274	-0.02%
2021/09/16	17	27.29	16	27.13	27.10	1	32,777	0.00%
2021/09/15	6	26.92	5	27.09	26.80	1	32,744	0.00%
2021/09/14	0	0.00	10.1	26.88	26.80	-10.1	32,793	-0.03%
2021/09/13	10	26.80	12	27.00	26.85	-2	33,545	-0.01%
2021/09/10	0	26.40	2.5	26.49	26.50	-2.5	33,738	-0.01%
2021/09/09	1	25.30	11	25.69	25.60	-10	34,126	-0.03%
2021/09/08	11	25.40	0	0.00	25.40	11	34,616	0.03%
2021/09/07	3	26.23	11	26.47	26.20	-8	34,957	-0.02%
2021/09/06	10	26.20	0	0.00	26.20	10	35,586	0.03%
2021/09/03	1	26.75	1	26.90	26.70	0	35,832	0.00%
2021/09/02	8	26.38	75	26.59	26.15	-67	36,114	-0.19%
2021/09/01	6	26.71	18	26.90	26.90	-12	36,312	-0.03%
2021/08/31	11	26.85	11	26.98	26.85	0	36,420	0.00%
2021/08/30	0	0.00	0.7	26.60	26.65	-0.7	36,871	0.00%
2021/08/27	0	0.00	2	25.88	26.15	-2	37,098	-0.01%
2021/08/26	15	25.95	7	26.13	25.75	8	37,413	0.02%
2021/08/25	26.1	25.43	10	25.58	25.65	16.1	37,728	0.04%
2021/08/24	4	25.12	7	25.06	25.35	-3	38,332	-0.01%
2021/08/23	6	24.73	0	0.00	24.90	6	39,863	0.02%
2021/08/20	7	23.49	187	23.72	23.85	-180	41,351	-0.44%	大賣/鉅額交易
2021/08/19	83	25.01	9.1	24.41	24.05	73.9	42,339	0.17%
2021/08/18	158	24.98	33	23.85	25.35	125	42,405	0.29%	大買/鉅額交易
2021/08/17	4	25.13	5.1	25.29	24.70	-1.1	42,665	0.00%
2021/08/16	14.5	25.64	11	25.59	25.40	3.5	42,830	0.01%
2021/08/13	6	26.89	18	26.71	26.70	-12	42,961	-0.03%
2021/08/12	18	27.16	31	27.15	27.45	-13	43,555	-0.03%
2021/08/11	18	26.95	8	26.76	26.70	10	45,170	0.02%
2021/08/10	9	27.52	6	27.30	27.30	3	45,568	0.01%
2021/08/09	34	27.36	10	27.20	27.85	24	46,208	0.05%
2021/08/06	5	28.92	29	29.46	28.60	-24	46,370	-0.05%
2021/08/05	25	29.09	8	29.24	29.05	17	47,168	0.04%
2021/08/04	28	29.06	5	29.18	29.35	23	47,913	0.05%
2021/08/03	4.1	28.98	54	29.04	29.35	-50	49,620	-0.10%
2021/08/02	11	27.52	1.1	27.69	27.80	10	52,253	0.02%
2021/07/30	14	28.59	15	28.60	28.50	-1	53,479	0.00%
2021/07/29	12	28.25	5	28.31	28.30	7	56,730	0.01%
2021/07/28	8	27.98	19	27.95	27.65	-11	58,738	-0.02%
2021/07/27	18	28.68	29	28.46	28.00	-11	60,156	-0.02%
2021/07/26	9.1	28.25	1	28.20	28.00	8.1	61,767	0.01%
2021/07/23	5	28.20	24.6	28.11	28.35	-19.6	65,081	-0.03%
2021/07/22	10	27.51	28	27.66	27.35	-18	68,213	-0.03%
2021/07/21	20.1	27.92	10	28.29	27.55	10.1	72,396	0.01%
2021/07/20	34	28.71	28	28.60	28.50	6	73,340	0.01%
2021/07/19	147	29.73	95	29.83	29.90	52	73,331	0.07%	大買/
2021/07/16	5.3	28.14	9	28.09	28.30	-3.7	73,681	-0.01%
2021/07/15	8	27.46	16	27.34	27.95	-8	73,748	-0.01%
2021/07/14	11	26.73	13	26.71	26.55	-2	74,330	0.00%
2021/07/13	2	27.15	21	27.55	27.05	-19	75,645	-0.03%
2021/07/12	9	27.68	15.5	27.56	27.50	-6.5	76,841	-0.01%
2021/07/09	12	27.23	7	27.16	27.15	5	77,598	0.01%
2021/07/08	20	27.89	21.1	27.85	27.95	-1.1	77,736	0.00%
2021/07/07	14	27.12	2.2	27.31	27.10	11.9	77,722	0.02%
2021/07/06	14	27.70	20	27.66	27.60	-6	77,871	-0.01%
2021/07/05	15	28.34	16.5	28.34	28.05	-1.5	77,753	0.00%
2021/07/02	21.1	28.50	32.3	28.24	28.05	-11.2	77,717	-0.01%
2021/07/01	40	28.52	99	28.73	28.00	-59	77,301	-0.08%
2021/06/30	117	30.04	74	29.61	29.30	43	76,223	0.06%	大買/
2021/06/29	212.7	29.74	150.1	29.46	29.25	62.6	74,188	0.08%	大買/大賣/
2021/06/28	48.2	27.55	94	27.24	28.45	-45.8	70,937	-0.06%
2021/06/25	18	26.26	54	26.34	25.90	-36	68,893	-0.05%
2021/06/24	7	25.63	101	25.60	25.70	-94	68,455	-0.14%	大賣/
2021/06/23	106	25.40	16	25.40	25.55	90	68,401	0.13%	大買/
2021/06/22	32	25.66	34	25.91	25.35	-2	68,261	0.00%
2021/06/21	9	24.35	12.3	24.27	24.90	-3.3	67,411	0.00%
2021/06/18	56	24.99	40	25.11	24.75	16	67,109	0.02%
2021/06/17	22	25.22	14.8	25.40	25.35	7.2	66,642	0.01%
2021/06/16	13	26.32	5	26.33	25.90	8	66,294	0.01%
2021/06/15	33.5	26.67	64	26.73	26.90	-30.5	65,885	-0.05%
2021/06/11	26	26.15	78	26.23	26.30	-52	65,297	-0.08%
2021/06/10	23	25.74	18	25.88	26.05	5	65,024	0.01%
2021/06/09	2	25.88	1	25.60	25.60	1	64,633	0.00%
2021/06/08	15	26.31	5	26.55	26.30	10	64,368	0.02%
2021/06/07	41	26.73	55	26.88	26.30	-14	64,196	-0.02%
2021/06/04	1	26.30	11	26.40	26.20	-10	63,593	-0.02%
2021/06/03	23	26.75	4	26.74	26.65	19	63,466	0.03%
2021/06/02	19	26.99	16	26.80	26.70	3	63,063	0.00%
2021/06/01	21	26.42	23	26.25	26.50	-2	62,428	0.00%
2021/05/31	120	26.48	96	26.50	26.45	24	61,897	0.04%	大買/
2021/05/28	110	25.41	129	25.42	25.25	-19	60,356	-0.03%	大買/大賣/
2021/05/27	57	24.66	52	24.67	23.95	5	58,911	0.01%
2021/05/26	5	23.55	35	24.13	23.85	-30	57,804	-0.05%
2021/05/25	61	23.59	19	23.73	24.00	42	57,484	0.07%
2021/05/24	12	23.63	115	23.29	23.40	-103	57,093	-0.18%	大賣/鉅額交易
2021/05/21	21	23.38	7	23.34	23.75	14	56,868	0.02%
2021/05/20	33	23.67	46	23.43	23.40	-13	56,447	-0.02%
2021/05/19	128	24.14	31	24.08	24.30	97	55,890	0.17%	大買/
2021/05/18	24	22.35	46.1	22.44	22.90	-22.1	54,341	-0.04%
2021/05/17	19.3	21.13	44	21.36	20.85	-24.8	53,722	-0.05%
2021/05/14	35	23.39	104	23.54	23.05	-69	52,850	-0.13%	大賣/
2021/05/13	191	23.58	107	23.73	23.40	84	51,822	0.16%	大買/大賣/
2021/05/12	88	26.42	38.1	26.44	25.85	49.9	50,457	0.10%
2021/05/11	157.1	29.66	369	29.34	28.70	-211.9	49,380	-0.43%	大買/大賣/鉅額交易
2021/05/10	431.1	31.06	293.2	31.10	31.65	137.9	47,192	0.29%	大買/大賣/鉅額交易
2021/05/07	188	29.18	76	29.71	29.90	112	43,439	0.26%	大買/鉅額交易
2021/05/06	202	30.26	138.1	30.24	30.00	63.9	41,839	0.15%	大買/大賣/
2021/05/05	184	27.83	92	28.71	29.00	92	38,132	0.24%	大買/
2021/05/04	50	27.91	70	27.03	26.40	-20	35,804	-0.06%
2021/05/03	137	30.04	128.2	30.07	28.75	8.8	34,074	0.03%	大買/大賣/
2021/04/29	183.1	30.56	133	30.40	30.50	50.1	32,124	0.16%	大買/大賣/
2021/04/28	165.1	29.48	258.1	29.81	30.00	-93.1	28,595	-0.33%	大買/大賣/
2021/04/27	189.2	26.75	352.3	26.82	27.30	-163.1	25,493	-0.64%	大買/大賣/鉅額交易
2021/04/26	37	23.93	245	24.80	24.85	-208	21,137	-0.98%	大賣/鉅額交易
2021/04/23	77	22.88	34.1	22.72	22.60	42.9	19,814	0.22%
2021/04/22	191	23.45	98	23.75	23.00	93	19,375	0.48%	大買/
2021/04/21	9	22.47	29	22.30	22.35	-20	16,982	-0.12%
2021/04/20	17	22.75	17	22.75	22.65	0	16,581	0.00%
2021/04/19	117	22.91	39	22.78	23.45	78	15,927	0.49%	大買/
2021/04/16	53	21.51	64	21.57	22.00	-11	14,329	-0.08%
2021/04/15	40.1	20.88	130	20.83	20.95	-89.9	12,982	-0.69%	大賣/
2021/04/14	2	20.30	11	19.99	19.90	-9	12,095	-0.07%
2021/04/13	10	20.12	3.8	19.92	19.90	6.2	12,148	0.05%
2021/04/12	17	19.97	15	20.03	20.15	2	11,946	0.02%
2021/04/09	6	19.38	5	19.30	19.40	1	11,685	0.01%
2021/04/08	47	19.53	25	19.51	19.55	22	12,051	0.18%
2021/04/07	5	19.11	10	19.15	19.25	-5	12,772	-0.04%
2021/04/06	0	0.00	5	19.10	19.00	-5	13,260	-0.04%
2021/03/31	14	18.95	21	18.91	19.00	-7	14,812	-0.05%
2021/03/30	38	19.03	0	0.00	19.05	38	15,815	0.24%
2021/03/29	29	19.33	2	19.25	19.25	27	16,271	0.17%
2021/03/26	5	18.94	8.6	18.87	19.00	-3.6	17,056	-0.02%
2021/03/25	1	18.75	0	0.00	18.80	1	18,029	0.01%
2021/03/24	0	0.00	26	18.45	18.45	-26	18,518	-0.14%
2021/03/23	0	0.00	5	18.35	18.50	-5	18,800	-0.03%
2021/03/19	0	18.20	5	18.30	18.10	-5	19,144	-0.03%
2021/03/17	0	18.55	0	0.00	18.60	0	19,391	0.00%
2021/03/16	0	18.70	1	18.70	18.75	-1	19,598	-0.01%
2021/03/12	0	0.00	10	18.80	18.80	-10	20,183	-0.05%
2021/03/11	0	0.00	10	18.85	18.75	-10	21,446	-0.05%
2021/03/10	10	18.65	0	0.00	18.65	10	22,252	0.04%
2021/03/09	0	18.55	5	18.65	18.60	-5	22,365	-0.02%
2021/03/05	1	18.30	9	18.30	18.25	-8	22,457	-0.04%
2021/03/04	2	18.60	2	18.50	18.50	0	22,735	0.00%
2021/03/03	0	0.00	84	18.60	18.60	-84	22,930	-0.37%
2021/03/02	28	18.60	2	18.55	18.40	26	22,956	0.11%
2021/02/26	22	18.46	10	18.45	18.60	12	23,015	0.05%
2021/02/25	5	18.60	0	0.00	18.70	5	22,997	0.02%
2021/02/24	2	18.73	5	18.48	18.45	-3	23,353	-0.01%
2021/02/23	24	18.78	3	18.90	18.85	21	23,148	0.09%
2021/02/22	6	18.54	4	18.50	18.65	2	22,986	0.01%
2021/02/19	2	18.08	6	18.08	18.20	-4	22,847	-0.02%
2021/02/18	22	17.88	7	17.95	17.85	15	22,676	0.07%
2021/02/17	31	17.58	21	17.59	17.60	10	22,538	0.04%
2021/02/05	1	17.05	0	0.00	17.15	1	22,403	0.00%
2021/02/04	0	0.00	1	17.10	17.10	-1	22,430	0.00%
2021/02/03	2	17.18	0	0.00	17.15	2	22,441	0.01%
2021/02/02	0	0.00	10	16.85	16.80	-10	22,322	-0.04%
2021/02/01	1	16.45	1	16.40	16.45	0	22,279	0.00%
2021/01/29	5	16.75	4.7	16.77	16.45	0.3	22,215	0.00%
2021/01/28	1	16.90	0	0.00	16.85	1	22,131	0.00%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/26	6	17.25	5	17.15	17.10	1	22,147	0.00%
2021/01/25	11	17.37	0	0.00	17.40	11	22,184	0.05%
2021/01/22	10	17.10	3	16.98	17.05	7	22,198	0.03%
2021/01/21	1	17.20	0	0.00	17.00	1	22,214	0.00%
2021/01/20	1	17.15	1	16.80	16.95	0	22,299	0.00%
2021/01/19	7	17.61	0	0.00	17.85	7	22,061	0.03%
2021/01/15	22	17.49	45	17.64	17.55	-23	22,075	-0.10%
2021/01/14	16	18.20	1	18.15	18.05	15	22,204	0.07%
2021/01/13	2	18.18	3	18.30	18.10	-1	22,170	0.00%
2021/01/12	7	18.35	5	18.55	18.10	2	22,041	0.01%
2021/01/11	1	18.70	0	0.00	18.70	1	21,794	0.00%
2021/01/08	6	18.58	0	0.00	18.70	6	21,783	0.03%
2021/01/07	0	0.00	0.1	18.85	18.95	-0.1	21,653	0.00%
2021/01/06	12	18.74	3	18.90	18.55	9	21,553	0.04%
2021/01/05	2	19.25	5.1	19.35	19.40	-3.1	21,228	-0.01%
2021/01/04	0	0.00	1	19.10	19.25	-1	21,309	0.00%
2020/12/31	301	19.25	5	19.85	19.30	296	21,125	1.40%	大買/鉅額交易
2020/12/30	16	20.05	5	20.16	19.90	11	20,758	0.05%
2020/12/29	8	19.76	5	20.10	19.55	3	19,875	0.02%
2020/12/28	16	19.58	62	19.77	20.15	-46	19,354	-0.24%
2020/12/25	23	19.28	20	19.23	19.45	3	18,299	0.02%
2020/12/24	32	18.64	8	18.90	18.70	24	17,686	0.14%
2020/12/23	7	18.28	0	0.00	18.05	7	16,619	0.04%
2020/12/22	5	18.61	33	19.13	18.20	-28	16,042	-0.17%
2020/12/21	21	19.05	7	19.25	19.00	14	15,201	0.09%
2020/12/18	2	18.30	0	0.00	18.35	2	14,124	0.01%
2020/12/15	13	18.70	1	18.75	18.45	12	13,241	0.09%
2020/12/14	11	18.85	31	18.88	19.25	-20	13,091	-0.15%
2020/12/11	2	19.00	30	19.53	19.10	-28	12,989	-0.22%
2020/12/10	11	19.98	32	19.84	19.50	-21	12,782	-0.16%
2020/12/09	3	19.98	4	19.66	20.10	-1	12,608	-0.01%
2020/12/08	5	19.94	16	19.96	19.90	-11	12,470	-0.09%
2020/12/07	67	21.16	16.1	21.16	20.60	50.9	12,213	0.42%
2020/12/04	3.1	20.04	50	20.46	20.80	-46.9	11,300	-0.42%
2020/12/02	6	19.07	2	19.10	19.00	4	11,542	0.03%
2020/12/01	1	19.05	0	0.00	19.20	1	11,432	0.01%
2020/11/30	47	19.30	10	19.40	19.40	37	11,400	0.32%
2020/11/27	134	18.74	6	19.08	19.20	128	11,086	1.15%	大買/鉅額交易
2020/11/26	10	18.58	21.4	18.70	18.55	-11.4	10,811	-0.11%
2020/11/25	1	18.60	18	18.28	18.35	-17	10,735	-0.16%
2020/11/24	24	18.14	0	0.00	17.95	24	10,533	0.23%
2020/11/23	64	18.90	2	18.50	18.40	62	10,431	0.59%
2020/11/19	6	18.03	1	18.05	18.05	5	10,372	0.05%
2020/11/16	0	0.00	1.7	17.80	17.90	-1.7	11,575	-0.01%
2020/11/11	1	17.85	3.1	17.91	17.95	-2.1	12,238	-0.02%
2020/11/06	0	0.00	3	17.90	17.90	-3	12,415	-0.02%
2020/11/05	0	0.00	3	18.10	17.85	-3	12,572	-0.02%
2020/11/04	2	17.95	0	17.80	18.00	2	12,696	0.02%
2020/11/03	16	18.10	16	18.00	18.00	0	13,111	0.00%
2020/11/02	0	0.00	4	17.91	18.00	-4	13,332	-0.03%
2020/10/30	0	0.00	39	17.79	17.75	-39	13,922	-0.28%
2020/10/29	1	17.70	2	17.60	17.70	-1	14,230	-0.01%
2020/10/28	3	17.85	2	17.87	17.70	1	14,174	0.01%
2020/10/27	1	17.50	3	17.50	17.55	-2	14,066	-0.01%
2020/10/26	20	17.65	3	17.60	17.60	17	14,083	0.12%
2020/10/23	0	0.00	14	17.43	17.45	-14	14,041	-0.10%
2020/10/22	4	16.51	10	17.00	17.05	-6	13,969	-0.04%
2020/10/20	1	16.90	0	0.00	17.10	1	13,645	0.01%
2020/10/14	1	17.45	2	17.35	17.35	-1	13,961	-0.01%
2020/10/13	1	17.75	0	0.00	17.40	1	13,922	0.01%
2020/10/12	3	17.72	1	17.75	17.75	2	13,889	0.01%
2020/10/08	0	0.00	5	17.25	17.20	-5	13,785	-0.04%
2020/10/07	0	0.00	3	17.07	17.20	-3	13,743	-0.02%
2020/10/06	1	17.10	0	0.00	16.95	1	13,593	0.01%
2020/09/25	0	0.00	13	15.73	15.65	-13	13,561	-0.10%
2020/09/23	0	0.00	2	16.45	16.45	-2	13,360	-0.01%
2020/09/21	4	16.83	0	0.00	16.90	4	13,338	0.03%
2020/09/17	3	16.90	1	16.80	16.75	2	13,473	0.01%
2020/09/16	0	0.00	4	16.80	16.80	-4	13,590	-0.03%
2020/09/15	0	0.00	5	16.65	16.75	-5	13,779	-0.04%
2020/09/14	4	16.65	0	0.00	16.50	4	14,075	0.03%
2020/09/11	2	16.75	1	16.65	16.55	1	14,092	0.01%
2020/09/10	2	17.00	0	0.00	16.90	2	14,529	0.01%
2020/09/09	14	16.97	22	16.89	17.05	-8	14,531	-0.06%
2020/09/08	84	17.69	40	17.49	17.40	44	14,211	0.31%
2020/09/07	38	17.93	30	17.66	17.65	8	13,960	0.06%
2020/09/04	0	0.00	8.6	16.83	16.80	-8.6	13,089	-0.07%
2020/09/02	0	0.00	1	16.70	16.80	-1	13,102	-0.01%
2020/08/31	0	0.00	2	16.73	16.85	-2	13,615	-0.01%
2020/08/28	0	0.00	15	16.65	16.60	-15	13,610	-0.11%
2020/08/27	4	16.65	5	16.60	16.55	-1	13,980	-0.01%
2020/08/25	5	16.70	10	16.97	16.75	-5	14,096	-0.04%
2020/08/24	8	16.60	5	16.79	16.60	3	14,011	0.02%
2020/08/21	19	16.74	16	16.94	16.95	3	14,566	0.02%
2020/08/20	0	0.00	22	16.40	16.30	-22	14,945	-0.15%
2020/08/19	16	16.66	14	16.54	16.50	2	14,873	0.01%
2020/08/18	0	0.00	1	16.50	16.60	-1	14,665	-0.01%
2020/08/17	15	16.49	8	16.44	16.50	7	14,557	0.05%
2020/08/14	3	15.95	14	15.93	15.95	-11	14,156	-0.08%
2020/08/13	3	15.87	2	15.90	15.90	1	14,098	0.01%
2020/08/12	0	0.00	4	15.80	15.70	-4	14,016	-0.03%
2020/08/11	1	15.95	13	15.74	15.65	-12	13,927	-0.09%
2020/08/10	2	15.90	55	15.90	15.95	-53	13,816	-0.38%
2020/08/07	6	15.95	21	15.95	15.95	-15	13,734	-0.11%
2020/08/06	11	15.64	64	15.68	15.70	-53	13,296	-0.40%
2020/08/05	109	15.58	27	15.57	15.50	82	12,983	0.63%	大買/
2020/08/04	3	14.77	9	14.76	14.90	-6	12,401	-0.05%
2020/07/27	10	14.00	10	14.15	13.95	0	12,088	0.00%
2020/07/22	0	0.00	15	14.50	14.50	-15	11,998	-0.13%
2020/07/21	8.7	14.23	3	14.27	14.25	5.7	11,815	0.05%
2020/07/20	1	14.35	0	0.00	14.45	1	11,756	0.01%
2020/07/17	0	0.00	1	14.50	14.20	-1	11,766	-0.01%
2020/07/16	2	14.48	1	14.55	14.40	1	11,870	0.01%
2020/07/15	2	14.45	1	14.60	14.50	1	11,895	0.01%
2020/07/13	0	0.00	0.5	14.20	14.30	-0.5	11,987	0.00%
2020/07/10	0	0.00	2	14.15	14.10	-2	12,108	-0.02%
2020/07/09	23	14.51	7	14.50	14.35	16	12,248	0.13%
2020/07/08	2	14.40	0	0.00	14.50	2	12,588	0.02%
2020/07/07	0	0.00	2	14.30	14.40	-2	12,603	-0.02%
2020/07/03	0	0.00	30	14.42	14.30	-30	12,838	-0.23%
2020/07/01	12	14.52	0	0.00	14.55	12	12,962	0.09%
2020/06/30	0	0.00	5	14.20	14.55	-5	12,976	-0.04%
2020/06/29	0	0.00	10	14.10	14.10	-10	12,924	-0.08%
2020/06/24	5	14.20	0	0.00	14.30	5	12,843	0.04%
2020/06/23	3	14.27	2	14.10	14.20	1	12,754	0.01%
2020/06/22	20	14.55	2	14.60	14.70	18	12,602	0.14%
2020/06/19	0	0.00	3	14.93	14.90	-3	12,399	-0.02%
2020/06/18	3	14.65	8	14.78	14.75	-5	12,131	-0.04%
2020/06/17	17	14.91	51	14.91	14.90	-34	12,086	-0.28%
2020/06/15	0	0.00	6	13.93	14.05	-6	11,998	-0.05%
2020/06/12	4	13.74	0	0.00	13.85	4	12,200	0.03%
2020/06/11	3	14.02	5	14.14	14.00	-2	12,289	-0.02%
2020/06/10	3	14.35	46	14.38	14.40	-43	12,393	-0.35%
2020/06/09	2	14.55	1	14.70	14.60	1	12,736	0.01%
2020/06/08	3	14.55	14	14.85	14.65	-11	13,098	-0.08%
2020/06/05	2	14.25	0	0.00	14.25	2	12,776	0.02%
2020/06/04	3	14.22	0	0.00	14.25	3	12,852	0.02%
2020/06/03	0	0.00	13	14.05	14.20	-13	13,028	-0.10%
2020/06/02	0	0.00	2	13.75	13.70	-2	12,640	-0.02%
2020/05/29	14	14.14	10	14.23	13.90	4	12,448	0.03%
2020/05/28	43	14.82	28	14.33	14.40	15	12,259	0.12%
2020/05/27	26	13.89	83	13.65	14.40	-57	11,470	-0.50%
2020/05/26	8	13.12	16	13.00	13.10	-8	10,693	-0.07%
2020/05/25	0.2	12.50	0	0.00	12.50	0.2	10,353	0.00%
2020/05/22	1	12.50	16	12.60	12.50	-15	10,372	-0.14%
2020/05/21	2	12.58	0	0.00	12.60	2	10,329	0.02%
2020/05/14	1	12.60	0	0.00	12.55	1	10,216	0.01%
2020/05/13	50	12.85	0	0.00	12.85	50	10,152	0.49%
2020/05/12	3	12.90	0	0.00	12.85	3	10,167	0.03%
2020/05/11	2	13.10	9.6	13.05	13.05	-7.6	10,149	-0.08%
2020/05/08	1	12.65	8	12.75	12.65	-7	10,006	-0.07%
2020/05/07	0	0.00	4	12.78	12.75	-4	10,062	-0.04%
2020/05/06	1	12.75	0	0.00	12.80	1	10,081	0.01%
2020/05/05	1	12.75	6	12.75	12.90	-5	10,052	-0.05%
2020/05/04	6	12.78	0	0.00	12.75	6	9,964	0.06%
2020/04/30	8	13.22	11	13.24	13.15	-3	9,918	-0.03%
2020/04/29	0	0.00	5	12.90	12.95	-5	9,873	-0.05%
2020/04/27	1	12.85	3	12.85	12.85	-2	10,095	-0.02%
2020/04/24	0	0.00	8	12.80	12.75	-8	10,033	-0.08%
2020/04/22	10	12.84	2	12.90	12.95	8	9,952	0.08%
2020/04/21	8	12.93	6	12.76	12.80	2	9,927	0.02%
2020/04/16	4	12.90	20	12.95	12.95	-16	9,502	-0.17%
2020/04/15	0	0.00	5	13.26	13.15	-5	9,453	-0.05%
2020/04/14	11	13.05	20	13.03	13.10	-9	9,345	-0.10%
2020/04/13	17	13.01	11	13.08	13.10	6	9,262	0.06%
2020/04/09	0	0.00	5	11.90	11.90	-5	8,959	-0.06%
2020/04/08	5	11.70	14	11.67	11.85	-9	8,916	-0.10%
2020/04/07	0	0.00	2	11.33	11.30	-2	8,790	-0.02%
2020/04/06	2	11.00	0	0.00	11.15	2	8,822	0.02%
2020/04/01	4	11.08	0	0.00	11.05	4	8,819	0.05%
2020/03/31	10	11.27	0	0.00	11.00	10	8,894	0.11%
2020/03/30	0	0.00	20	11.10	11.15	-20	9,162	-0.22%
2020/03/27	5	11.60	0	0.00	11.35	5	9,912	0.05%
2020/03/26	30	11.72	0	0.00	11.40	30	10,780	0.28%
2020/03/24	0	0.00	10	11.55	11.20	-10	11,613	-0.09%
2020/03/23	10	11.20	0	0.00	11.20	10	11,589	0.09%
2020/03/20	0	0.00	4	11.65	11.65	-4	11,685	-0.03%
2020/03/19	1	11.65	2	11.08	10.95	-1	11,576	-0.01%
2020/03/18	6	11.33	15	11.45	11.60	-9	11,468	-0.08%
2020/03/17	0	0.00	5	10.85	10.90	-5	11,533	-0.04%
2020/03/16	10	10.90	0	0.00	10.90	10	11,334	0.09%
2020/03/13	28	11.13	9	11.21	11.20	19	11,155	0.17%
2020/03/12	5	12.70	0	0.00	12.10	5	10,893	0.05%
2020/03/11	2	13.40	1	13.25	13.10	1	10,479	0.01%
2020/03/10	0	0.00	1	13.50	13.50	-1	10,415	-0.01%
2020/03/09	30	13.78	1	13.95	13.60	29	10,287	0.28%
2020/03/06	1	14.15	0	0.00	14.20	1	10,065	0.01%
2020/03/05	0	0.00	2	14.20	14.20	-2	10,033	-0.02%
2020/03/04	0	0.00	5	14.25	14.10	-5	10,011	-0.05%
2020/03/03	1	14.25	3	14.33	14.30	-2	9,901	-0.02%
2020/03/02	10	13.75	0	0.00	14.05	10	9,851	0.10%
2020/02/20	2	14.20	0	0.00	14.15	2	9,551	0.02%
2020/02/18	0	0.00	4	14.05	14.10	-4	9,532	-0.04%
2020/02/17	2	14.00	0	0.00	14.05	2	9,579	0.02%
2020/02/14	1	14.30	0	0.00	14.20	1	9,522	0.01%
2020/02/13	4	14.30	0	0.00	14.35	4	9,572	0.04%
2020/02/12	0	0.00	71	14.25	14.25	-71	9,595	-0.74%
2020/02/10	40	14.10	10	14.05	14.05	30	9,690	0.31%
2020/02/07	11	14.40	1	14.60	14.35	10	9,657	0.10%
2020/02/06	0	0.00	1	14.65	14.65	-1	9,674	-0.01%
2020/02/03	0	0.00	18	14.17	14.50	-18	9,958	-0.18%
2020/01/31	6	14.72	0	0.00	14.80	6	9,846	0.06%
2020/01/30	0	0.00	15	14.76	14.55	-15	9,785	-0.15%
2020/01/13	1	15.05	1	15.05	15.05	0	9,875	0.00%
2020/01/10	30	15.00	0	0.00	15.00	30	9,995	0.30%
2020/01/09	1	15.05	0	0.00	15.00	1	10,085	0.01%
2020/01/07	2	15.00	2	14.95	15.00	0	10,211	0.00%
2020/01/06	1	15.20	0	0.00	15.15	1	10,272	0.01%
2020/01/02	0	0.00	10	15.45	15.50	-10	10,146	-0.10%
2019/12/31	2	15.45	0	0.00	15.40	2	10,094	0.02%
2019/12/30	4	15.51	2	15.60	15.50	2	10,044	0.02%
2019/12/27	1	15.65	49	15.65	15.75	-48	9,959	-0.48%
2019/12/26	1	15.70	0	0.00	15.65	1	9,852	0.01%
2019/12/25	13	15.97	8	15.85	15.80	5	9,906	0.05%
2019/12/24	29	16.01	118	16.19	16.20	-89	9,635	-0.92%	大賣/
2019/12/23	86	16.08	9	16.19	16.05	77	8,913	0.86%
2019/12/20	0	0.00	69	15.74	15.95	-69	8,036	-0.86%
2019/12/19	30	15.20	25	15.29	15.30	5	7,360	0.07%
2019/12/17	0	0.00	13	15.15	15.10	-13	7,424	-0.18%
2019/12/16	19	15.17	0	0.00	15.15	19	7,282	0.26%
2019/12/13	18	15.00	16	15.13	15.05	2	7,180	0.03%
2019/12/12	18	15.00	5	14.89	14.90	13	7,008	0.19%
2019/12/11	1	14.75	0	0.00	14.75	1	6,756	0.01%
2019/12/10	1	14.75	1	14.80	14.70	0	6,975	0.00%
2019/12/09	1	14.90	0.8	14.70	14.80	0.2	7,191	0.00%
2019/12/06	2	14.60	30	14.62	14.65	-28	7,216	-0.39%
2019/12/05	22	14.55	4	14.49	14.55	18	7,395	0.24%
2019/11/28	20	14.30	0	0.00	14.30	20	7,817	0.26%
2019/11/27	0	0.00	2	14.25	14.30	-2	7,961	-0.03%
2019/11/26	0	0.00	2	14.15	14.00	-2	7,934	-0.03%
2019/11/22	0	0.00	28	14.01	14.15	-28	8,003	-0.35%
2019/11/19	1	14.05	0	0.00	14.00	1	8,180	0.01%
2019/11/18	0	0.00	5	14.00	14.10	-5	8,185	-0.06%
2019/11/15	0	0.00	20	13.90	13.90	-20	8,207	-0.24%
2019/11/12	0	0.00	1	14.00	13.95	-1	8,459	-0.01%
2019/11/11	5	14.10	0	0.00	14.05	5	8,486	0.06%
2019/11/08	4	14.20	0	0.00	14.25	4	8,497	0.05%
2019/11/07	10.8	14.25	3	14.20	14.20	7.8	8,531	0.09%
2019/11/06	5	14.44	0	0.00	14.35	5	8,491	0.06%
2019/11/04	12	14.50	0	0.00	14.60	12	8,580	0.14%
2019/10/31	6	14.85	0	0.00	14.90	6	8,596	0.07%
2019/10/30	0	0.00	2	14.95	15.00	-2	8,643	-0.02%
2019/10/25	0	0.00	8	15.10	15.05	-8	10,337	-0.08%
2019/10/22	6	15.27	0	0.00	15.25	6	11,235	0.05%
2019/10/18	0	0.00	16.4	14.99	15.00	-16.4	11,317	-0.14%
2019/10/17	1	15.05	3	15.05	15.00	-2	11,281	-0.02%
2019/10/15	3	14.80	2	14.78	14.85	1	11,155	0.01%
2019/10/14	1	14.75	20	14.75	14.85	-19	11,168	-0.17%
2019/10/09	0	0.00	5	14.43	14.30	-5	11,002	-0.05%
2019/10/04	10	14.50	11.2	14.63	14.50	-1.2	11,491	-0.01%
2019/10/03	21	14.55	0	0.00	14.55	21	11,457	0.18%
2019/10/02	7	14.70	0	0.00	14.70	7	11,445	0.06%
2019/10/01	5	14.75	10	14.85	14.80	-5	11,465	-0.04%
2019/09/27	3	14.55	3	14.50	14.50	0	11,316	0.00%
2019/09/25	12	14.62	1	14.75	14.60	11	11,208	0.10%
2019/09/24	23	14.90	0	0.00	14.80	23	11,194	0.21%
2019/09/23	0	0.00	3	14.90	14.95	-3	11,114	-0.03%
2019/09/20	0	0.00	20	14.95	15.00	-20	11,133	-0.18%
2019/09/19	5	14.75	0	0.00	14.60	5	10,893	0.05%
2019/09/18	0	0.00	5	14.90	14.75	-5	10,874	-0.05%
2019/09/17	0	0.00	3	14.75	14.85	-3	10,876	-0.03%
2019/09/16	4	14.70	5	14.65	14.70	-1	11,002	-0.01%
2019/09/12	20	14.90	18	14.97	15.00	2	10,983	0.02%
2019/09/11	0	0.00	21	14.68	14.80	-21	10,913	-0.19%
2019/09/10	0	0.00	41	14.59	14.55	-41	11,441	-0.36%
2019/09/09	10	14.35	41	14.30	14.45	-31	11,672	-0.27%
2019/09/06	0	0.00	5	14.23	14.25	-5	11,657	-0.04%
2019/09/05	0	0.00	1	14.20	14.10	-1	11,682	-0.01%
2019/09/04	1	14.00	9	14.06	14.10	-8	11,783	-0.07%
2019/09/03	6	14.20	6	14.20	14.15	0	11,870	0.00%
2019/09/02	3	14.10	6	14.02	14.10	-3	11,793	-0.03%
2019/08/30	2	13.80	5	13.76	13.80	-3	11,736	-0.03%
2019/08/29	3	13.60	0	0.00	13.55	3	11,747	0.03%
2019/08/28	13	13.60	0	0.00	13.50	13	11,907	0.11%
2019/08/27	0	0.00	31.2	13.70	13.50	-31.2	12,142	-0.26%
2019/08/23	5	13.75	6	13.90	13.85	-1	12,218	-0.01%
2019/08/22	6	13.70	6	13.65	13.60	0	12,195	0.00%
2019/08/16	1	13.40	0	0.00	13.45	1	12,238	0.01%
2019/08/15	5	13.27	2	13.28	13.30	3	12,211	0.02%
2019/08/14	0	0.00	10	13.80	13.65	-10	12,093	-0.08%
2019/08/13	3	13.75	0	0.00	13.75	3	12,249	0.02%
2019/08/12	4	14.00	8	13.98	13.90	-4	12,246	-0.03%
2019/08/07	2	13.90	1	13.95	13.90	1	12,255	0.01%
2019/08/06	0	0.00	1	13.70	13.90	-1	12,355	-0.01%
2019/08/05	2	14.25	6	14.23	14.05	-4	12,346	-0.03%
2019/08/02	1	14.50	13	14.40	14.45	-12	12,419	-0.10%
2019/08/01	8	14.83	0	0.00	14.75	8	12,656	0.06%
2019/07/31	10	15.04	4	15.05	15.05	6	12,802	0.05%
2019/07/30	42	15.16	211	15.06	15.05	-169	12,700	-1.33%	大賣/鉅額交易
2019/07/29	142	14.76	12	14.78	14.90	130	11,910	1.09%	大買/鉅額交易
2019/07/26	86	14.52	32	14.47	14.75	54	11,376	0.47%
2019/07/25	12	13.77	13	13.76	13.85	-1	10,770	-0.01%
2019/07/24	11	13.97	16	13.92	13.85	-5	10,721	-0.05%
2019/07/23	10	14.08	5	14.05	14.05	5	10,785	0.05%
2019/07/22	20	14.19	0	0.00	14.10	20	10,721	0.19%
2019/07/19	5	14.35	1	14.30	14.30	4	10,574	0.04%
2019/07/18	20	14.34	10	14.33	14.30	10	10,527	0.09%
2019/07/17	5	14.35	0	0.00	14.35	5	10,552	0.05%
2019/07/15	10	14.45	0	0.00	14.45	10	10,806	0.09%
2019/07/12	4	14.40	2	14.40	14.45	2	10,935	0.02%
2019/07/11	26	14.64	0	0.00	14.60	26	10,777	0.24%
2019/07/09	10	14.75	5	14.85	14.75	5	10,759	0.05%
2019/07/08	12	14.80	10	14.80	14.80	2	11,100	0.02%
2019/07/05	20	14.85	0	0.00	14.85	20	11,228	0.18%
2019/07/04	1	14.90	0	0.00	14.85	1	11,287	0.01%
2019/07/03	10	14.76	1	14.85	14.80	9	11,438	0.08%
2019/07/02	10	14.85	5	14.90	14.90	5	11,651	0.04%
2019/07/01	60	14.85	0	0.00	14.90	60	11,775	0.51%
2019/06/27	1.7	14.81	8	14.80	14.80	-6.3	11,827	-0.05%
2019/06/25	10	14.80	0	0.00	14.70	10	11,953	0.08%
2019/06/24	0	0.00	2	14.80	14.80	-2	12,187	-0.02%
2019/06/21	1	15.10	22	15.04	14.80	-21	12,408	-0.17%
2019/06/20	12	15.14	0	0.00	15.05	12	12,382	0.10%
2019/06/19	12	15.05	33	15.03	15.10	-21	12,496	-0.17%
2019/06/18	27	14.87	1	14.95	14.85	26	12,437	0.21%
2019/06/17	1	16.00	26	15.98	16.00	-25	11,849	-0.21%
2019/06/14	5	15.94	0	0.00	15.90	5	11,522	0.04%
2019/06/13	0	0.00	11	16.00	16.00	-11	11,484	-0.10%
2019/06/12	10	16.10	15	16.05	16.10	-5	12,295	-0.04%
2019/06/10	18	16.05	0	0.00	16.05	18	12,377	0.15%
2019/06/06	4	16.13	0	0.00	16.15	4	12,542	0.03%
2019/06/05	5	16.20	17	16.25	16.20	-12	12,854	-0.09%
2019/06/04	21	16.15	4	16.20	16.15	17	13,439	0.13%
2019/06/03	4	15.88	6	16.18	16.15	-2	13,938	-0.01%
2019/05/31	0	0.00	3	15.75	15.75	-3	13,986	-0.02%
2019/05/29	0	0.00	2	15.35	15.30	-2	14,706	-0.01%
2019/05/28	1	15.50	4	15.58	15.50	-3	15,440	-0.02%
2019/05/27	10	15.55	0	0.00	15.50	10	16,086	0.06%
2019/05/24	168	15.65	10	15.68	15.60	158	16,655	0.95%	大買/鉅額交易
2019/05/23	8.2	15.64	5	15.70	15.65	3.2	17,005	0.02%
2019/05/22	1	15.80	0	0.00	15.75	1	17,687	0.01%
2019/05/21	12	15.67	15	15.55	15.65	-3	17,763	-0.02%
2019/05/20	7	15.57	17	15.69	15.70	-10	17,733	-0.06%
2019/05/17	9	15.06	20	15.10	15.10	-11	17,622	-0.06%
2019/05/16	0	0.00	4	15.20	15.00	-4	17,809	-0.02%
2019/05/14	17	15.16	3	14.85	15.20	14	18,357	0.08%
2019/05/13	4	15.15	6	15.18	15.10	-2	18,284	-0.01%
2019/05/10	7	15.76	10	16.10	15.60	-3	18,280	-0.02%
2019/05/09	29.1	16.05	71	16.01	16.00	-41.9	18,129	-0.23%
2019/05/08	9	16.64	5	16.63	16.55	4	17,802	0.02%
2019/05/07	1	17.05	1	17.05	17.05	0	17,657	0.00%
2019/05/06	3	17.07	10	17.10	17.00	-7	17,685	-0.04%
2019/05/03	2	17.30	3	17.25	17.35	-1	17,540	-0.01%
2019/05/02	15	17.30	2	17.15	17.20	13	17,491	0.07%
2019/04/30	15	17.38	0	0.00	17.30	15	17,383	0.09%
2019/04/29	28	17.52	18	17.46	17.35	10	17,374	0.06%
2019/04/26	0	0.00	5	17.65	17.65	-5	17,293	-0.03%
2019/04/24	1	17.85	0	0.00	17.90	1	17,288	0.01%
2019/04/23	11	18.00	0	0.00	18.00	11	17,272	0.06%
2019/04/22	77	17.99	9	18.07	18.10	68	17,206	0.40%
2019/04/19	16	17.75	3	17.75	17.80	13	16,955	0.08%
2019/04/18	8	17.84	0	0.00	17.65	8	17,173	0.05%
2019/04/17	10	17.94	16	17.96	17.95	-6	17,220	-0.03%
2019/04/16	5	17.90	1	17.80	17.85	4	17,062	0.02%
2019/04/12	34	17.95	4	18.00	17.95	30	17,111	0.18%
2019/04/11	2	17.65	0	0.00	17.65	2	16,805	0.01%
2019/04/10	3	17.65	8	17.65	17.75	-5	16,700	-0.03%
2019/04/09	11	17.74	4.5	17.75	17.75	6.5	16,666	0.04%
2019/04/08	13	17.63	0	0.00	17.65	13	16,543	0.08%
2019/04/03	0	0.00	11	17.65	17.65	-11	16,385	-0.07%
2019/04/02	11	17.80	8	17.80	17.75	3	16,298	0.02%
2019/04/01	20	17.70	1	17.70	17.70	19	16,282	0.12%
2019/03/29	8	17.66	1	17.70	17.65	7	16,249	0.04%
2019/03/28	2	17.65	0	0.00	17.60	2	16,321	0.01%
2019/03/27	17	17.76	1	17.60	17.75	16	16,269	0.10%
2019/03/26	1	17.75	126	17.75	17.75	-125	16,036	-0.78%	大賣/鉅額交易
2019/03/25	7	17.90	10	17.93	17.95	-3	15,851	-0.02%
2019/03/22	3	18.10	1	18.20	18.10	2	15,742	0.01%
2019/03/21	5	18.10	0	0.00	18.10	5	15,655	0.03%
2019/03/20	2	18.10	5	18.15	18.10	-3	15,747	-0.02%
2019/03/19	0	0.00	1	18.20	18.15	-1	15,660	-0.01%
2019/03/18	12	18.28	4	18.31	18.25	8	15,642	0.05%
2019/03/15	103	18.31	10	18.32	18.30	93	15,620	0.60%	大買/
2019/03/14	7	17.95	0	0.00	18.00	7	14,800	0.05%
2019/03/13	1	17.95	5	17.98	17.95	-4	14,909	-0.03%
2019/03/12	25	18.14	1	18.10	18.05	24	14,898	0.16%
2019/03/11	5	18.17	22	18.10	18.10	-17	14,880	-0.11%
2019/03/08	21	18.20	16	18.20	18.25	5	14,944	0.03%
2019/03/07	5	18.14	3	18.03	18.15	2	15,235	0.01%
2019/03/06	61	18.08	0	0.00	18.00	61	14,885	0.41%
2019/03/05	5	18.14	4	18.10	18.10	1	14,679	0.01%
2019/03/04	18	18.25	5	18.25	18.20	13	14,464	0.09%
2019/02/27	60	18.16	3	18.13	18.15	57	13,946	0.41%
2019/02/26	25	18.53	6.4	18.29	18.50	18.6	13,195	0.14%
2019/02/25	16	18.07	42	18.09	18.00	-26	12,559	-0.21%
2019/02/22	5	18.26	16	18.28	18.40	-11	11,999	-0.09%
2019/02/21	8	18.21	90	18.21	18.45	-82	11,648	-0.70%
2019/02/20	10	17.67	0	0.00	17.60	10	10,997	0.09%
2019/02/19	0	0.00	4	17.65	17.60	-4	11,034	-0.04%
2019/02/18	0	0.00	17	17.59	17.65	-17	11,065	-0.15%
2019/02/15	13	17.48	11	17.60	17.45	2	11,038	0.02%
2019/02/14	13	17.93	0	0.00	17.90	13	10,919	0.12%
2019/02/13	25	18.09	113	18.15	18.15	-88	10,836	-0.81%	大賣/
2019/02/12	10	17.55	6	17.49	17.55	4	10,399	0.04%
2019/02/11	16	17.48	0	0.00	17.35	16	10,548	0.15%
2019/01/30	12	17.35	10	17.48	17.50	2	10,637	0.02%
2019/01/29	3.2	17.32	0	17.40	17.35	3.1	10,984	0.03%
2019/01/28	14	17.55	0	0.00	17.45	14	11,512	0.12%
2019/01/25	12	17.43	2	17.50	17.50	10	11,858	0.08%
2019/01/24	20	17.20	0	0.00	17.20	20	11,969	0.17%
2019/01/22	0	0.00	5	17.20	17.15	-5	12,236	-0.04%
2019/01/21	0	0.00	10	17.30	17.30	-10	12,345	-0.08%
2019/01/18	7	17.35	12	17.34	17.30	-5	12,473	-0.04%
2019/01/17	0	0.00	5	17.18	17.10	-5	12,666	-0.04%
2019/01/16	3	17.35	5	17.15	17.30	-2	12,803	-0.02%
2019/01/15	0	0.00	5	17.20	17.15	-5	12,910	-0.04%
2019/01/11	2	17.23	7	17.09	17.15	-5	13,230	-0.04%
2019/01/10	3	17.40	4	17.40	17.15	-1	13,434	-0.01%
2019/01/09	4	16.95	18	17.08	17.10	-14	13,346	-0.10%
2019/01/08	3	16.70	5	16.65	16.65	-2	13,340	-0.01%
2019/01/07	6	16.52	4	16.75	16.70	2	13,597	0.01%
2019/01/04	11	16.08	2	16.15	16.10	9	14,041	0.06%
2019/01/03	0	0.00	23	16.78	16.60	-23	14,134	-0.16%
2019/01/02	0	0.00	10	16.75	16.70	-10	14,341	-0.07%
2018/12/28	0	0.00	6	16.75	16.75	-6	14,554	-0.04%
2018/12/27	20	16.70	0	0.00	16.70	20	14,999	0.13%
2018/12/26	23	16.79	10	16.60	16.60	13	15,000	0.09%
2018/12/25	1	16.85	0	0.00	16.80	1	15,007	0.01%
2018/12/22	5	16.90	0	0.00	16.85	5	15,176	0.03%
2018/12/21	10	16.60	2	16.65	16.55	8	15,277	0.05%
2018/12/20	5	16.65	2	16.80	16.70	3	15,160	0.02%
2018/12/17	0	0.00	10	17.05	16.95	-10	15,510	-0.06%
2018/12/14	4	17.09	0	0.00	17.10	4	15,472	0.03%
2018/12/13	17	17.21	0	0.00	17.15	17	15,452	0.11%
2018/12/12	2	17.30	3	17.37	17.45	-1	15,279	-0.01%
2018/12/11	23	17.01	2	17.00	16.90	21	15,251	0.14%
2018/12/10	4	17.05	0	0.00	17.10	4	15,274	0.03%
2018/12/07	16	17.68	0	0.00	17.75	16	15,225	0.11%
2018/12/06	51	17.70	0	0.00	17.40	51	15,221	0.34%
2018/12/05	62	18.33	11	18.34	18.30	51	15,111	0.34%
2018/12/04	10	19.10	12	18.86	18.75	-2	15,489	-0.01%
2018/12/03	19	19.16	24	19.23	19.10	-5	15,544	-0.03%
2018/11/30	27	18.42	92	18.56	18.45	-65	15,356	-0.42%
2018/11/29	5	17.44	0	0.00	17.65	5	14,493	0.03%
2018/11/28	14	17.00	2	17.15	17.15	12	14,343	0.08%
2018/11/27	3	16.75	2	16.75	16.90	1	14,405	0.01%
2018/11/26	2	17.08	0	0.00	16.95	2	14,396	0.01%
2018/11/23	2	16.90	0	0.00	16.80	2	14,484	0.01%
2018/11/22	12	17.18	1	17.20	16.90	11	14,587	0.08%
2018/11/21	3	16.97	15	17.20	17.25	-12	15,037	-0.08%
2018/11/20	18	17.23	26	17.30	17.15	-8	15,780	-0.05%
2018/11/19	2	17.50	9	17.50	17.50	-7	15,898	-0.04%
2018/11/16	18	17.26	5	17.26	17.30	13	16,046	0.08%
2018/11/15	11	17.09	8	17.00	17.00	3	15,999	0.02%
2018/11/14	3	17.25	45	17.33	17.10	-42	16,062	-0.26%
2018/11/13	0	0.00	1	17.00	17.20	-1	16,158	-0.01%
2018/11/12	5	17.04	2	17.00	17.00	3	16,555	0.02%
2018/11/09	12	17.03	0	0.00	17.00	12	17,189	0.07%
2018/11/08	2	17.25	0	0.00	16.90	2	17,350	0.01%
2018/11/07	4	16.98	15	17.11	17.20	-11	17,360	-0.06%
2018/11/06	47	17.00	18	16.87	16.65	29	17,662	0.16%
2018/11/05	20	17.09	7	16.70	17.35	13	17,653	0.07%
2018/11/02	11	16.34	13	16.16	16.25	-2	17,438	-0.01%
2018/11/01	8	15.66	3	15.55	15.45	5	17,374	0.03%
2018/10/31	68	14.97	13	15.19	15.35	55	17,523	0.31%
2018/10/30	15	14.56	0	0.00	14.65	15	17,581	0.09%
2018/10/29	4	14.85	0	0.00	14.55	4	18,030	0.02%
2018/10/26	64	14.72	61	14.50	14.65	3	18,133	0.02%
2018/10/25	1	14.75	3	14.55	14.40	-2	18,171	-0.01%
2018/10/24	4	15.66	2	15.50	15.50	2	18,444	0.01%
2018/10/23	21	16.04	0	0.00	15.75	21	18,598	0.11%
2018/10/22	7	16.16	2	16.35	16.35	5	18,551	0.03%
2018/10/19	8	15.74	7	15.66	16.05	1	18,805	0.01%
2018/10/18	6	16.08	5	16.12	16.00	1	19,311	0.01%
2018/10/17	30	16.37	15	16.65	16.30	15	19,477	0.08%
2018/10/16	0	0.00	1	16.40	16.35	-1	19,606	-0.01%
2018/10/15	2	16.13	2	16.15	16.10	0	19,659	0.00%
2018/10/12	18	16.23	6	16.63	16.60	12	19,483	0.06%
2018/10/11	33	16.87	3	16.87	16.85	30	19,088	0.16%
2018/10/09	20	18.77	9	18.67	18.70	11	18,941	0.06%
2018/10/08	10	19.03	0	0.00	18.95	10	18,896	0.05%
2018/10/05	16	19.36	2	19.30	19.20	14	19,069	0.07%
2018/10/04	3	20.40	0	0.00	20.50	3	18,691	0.02%
2018/10/03	0	0.00	1	20.85	20.60	-1	18,733	-0.01%
2018/10/02	16	20.49	1	20.40	20.50	15	18,965	0.08%
2018/10/01	0	0.00	18	20.85	20.70	-18	19,197	-0.09%
2018/09/28	18	20.38	6	20.46	20.55	12	19,226	0.06%
2018/09/27	15	20.33	2	20.30	20.25	13	19,164	0.07%
2018/09/25	10	20.18	1	20.15	20.20	9	19,559	0.05%
2018/09/21	0	0.00	11	20.43	20.45	-11	19,988	-0.06%
2018/09/20	1	19.75	16	19.61	19.75	-15	19,947	-0.08%
2018/09/19	14	19.80	1	19.90	19.80	13	20,019	0.06%
2018/09/17	6	19.83	30	19.70	19.55	-24	20,495	-0.12%
2018/09/14	0	0.00	9	19.78	19.90	-9	20,656	-0.04%
2018/09/13	0	0.00	1	19.30	19.25	-1	20,735	0.00%
2018/09/12	8	19.06	3	19.00	19.20	5	20,836	0.02%
2018/09/11	28	19.10	4	19.01	19.10	24	21,105	0.11%
2018/09/10	27	18.89	2	19.00	18.85	25	21,358	0.12%
2018/09/07	19	20.04	3.1	20.09	19.90	15.9	21,056	0.08%
2018/09/06	11	20.59	0	0.00	20.50	11	21,025	0.05%
2018/09/05	13	21.43	5	21.85	21.45	8	20,903	0.04%
2018/09/04	0	0.00	6	21.83	21.75	-6	20,963	-0.03%
2018/09/03	5	21.61	0	0.00	21.55	5	20,915	0.02%
2018/08/31	0	0.00	4	21.53	21.70	-4	20,915	-0.02%
2018/08/30	20	21.53	45	21.45	21.45	-25	21,207	-0.12%
2018/08/29	12	21.68	3	21.75	21.70	9	21,430	0.04%
2018/08/28	11	21.95	11	21.71	21.65	0	21,737	0.00%
2018/08/27	15	21.71	49	21.51	21.55	-34	21,471	-0.16%
2018/08/23	6	20.50	3	20.32	20.45	3	21,162	0.01%
2018/08/21	5	20.00	1	19.95	20.10	4	21,993	0.02%
2018/08/20	1	20.20	4	20.01	20.25	-3	22,248	-0.01%
2018/08/17	8	19.99	0	0.00	19.90	8	22,381	0.04%
2018/08/16	79	20.63	25	20.65	20.25	54	22,350	0.24%
2018/08/15	0	0.00	20	21.20	21.15	-20	22,164	-0.09%
2018/08/14	20	21.35	6	21.30	21.70	14	22,844	0.06%
2018/08/13	11	21.16	3	21.45	21.30	8	23,561	0.03%
2018/08/10	6	22.33	56	22.30	21.85	-50	23,452	-0.21%
2018/08/09	20	22.00	5	22.00	22.25	15	23,315	0.06%
2018/08/08	9	21.92	6	21.83	21.75	3	23,323	0.01%
2018/08/07	0	0.00	1.8	21.87	22.00	-1.8	23,907	-0.01%
2018/08/03	1	22.00	2	21.83	21.60	-1	25,377	0.00%
2018/08/01	0	0.00	2	21.30	21.70	-2	25,734	-0.01%
2018/07/31	15	20.74	2	20.65	20.80	13	25,709	0.05%
2018/07/30	20	21.70	8	21.40	21.20	12	25,805	0.05%
2018/07/27	2	22.15	0	0.00	22.20	2	25,813	0.01%
2018/07/26	64	22.39	1	22.25	22.20	63	25,774	0.24%
2018/07/25	11	22.01	65	22.14	22.35	-54	25,643	-0.21%
2018/07/24	0	0.00	3	20.72	20.90	-3	25,159	-0.01%
2018/07/23	5	19.70	40	20.01	20.20	-35	24,845	-0.14%
2018/07/20	2	19.80	12	19.71	19.55	-10	24,738	-0.04%
2018/07/19	3	20.55	2.4	20.23	20.25	0.6	24,783	0.00%
2018/07/18	0	0.00	103.6	20.60	20.45	-103.6	25,091	-0.41%	大賣/鉅額交易
2018/07/17	1	20.35	2	20.65	20.55	-1	25,295	0.00%
2018/07/16	2	21.10	0	0.00	20.90	2	25,620	0.01%
2018/07/13	11	21.34	2	21.65	21.60	9	25,809	0.03%
2018/07/12	0	0.00	7	20.69	20.90	-7	25,768	-0.03%
2018/07/11	0	0.00	3	20.20	20.35	-3	26,319	-0.01%
2018/07/10	8	20.53	1	20.65	20.40	7	26,422	0.03%
2018/07/09	4	19.75	5	20.04	20.70	-1	26,574	0.00%
2018/07/06	5	19.37	0	0.00	19.25	5	26,356	0.02%
2018/07/05	0	0.00	3	19.85	19.70	-3	26,857	-0.01%
2018/07/04	2	20.13	12	20.17	20.05	-10	27,985	-0.04%
2018/07/03	57	21.20	0	0.00	20.50	57	28,767	0.20%
2018/07/02	1	21.35	19	21.56	21.25	-18	28,460	-0.06%
2018/06/28	4	20.23	0	0.00	20.00	4	27,706	0.01%
2018/06/27	40	20.20	12	20.38	20.40	28	27,717	0.10%
2018/06/26	20	19.85	5	19.89	19.90	15	27,721	0.05%
2018/06/25	10	20.38	98	20.37	20.15	-88	27,497	-0.32%
2018/06/22	24	21.15	8	20.95	21.00	16	27,315	0.06%
2018/06/20	3	21.35	1	21.25	21.15	2	27,034	0.01%
2018/06/19	10	22.05	2	21.90	21.65	8	26,703	0.03%
2018/06/15	1	22.70	0	0.00	22.75	1	26,316	0.00%
2018/06/14	3	23.88	6	24.10	24.15	-3	26,040	-0.01%
2018/06/13	45	23.86	3.2	23.75	23.75	41.8	25,923	0.16%
2018/06/12	0	0.00	10	24.30	23.85	-10	25,920	-0.04%
2018/06/08	1	24.55	80	24.25	24.20	-79	25,619	-0.31%
2018/06/07	4	24.96	4	25.10	24.75	0	25,562	0.00%
2018/06/06	0	0.00	6	24.49	24.75	-6	25,214	-0.02%
2018/06/05	21	24.18	22.8	24.05	23.95	-1.8	24,931	-0.01%
2018/06/04	11	24.72	6	24.85	24.70	5	24,562	0.02%
2018/06/01	1	24.75	20	25.00	24.65	-19	24,421	-0.08%
2018/05/31	2	25.20	5	25.15	25.05	-3	24,294	-0.01%
2018/05/30	16	25.01	4	24.95	24.85	12	23,962	0.05%
2018/05/29	5	26.08	7	26.27	25.90	-2	23,651	-0.01%
2018/05/28	60	25.53	2	25.75	25.65	58	23,885	0.24%
2018/05/25	31	25.80	4	25.85	25.80	27	23,703	0.11%
2018/05/24	3	25.98	3	25.83	25.95	0	23,580	0.00%
2018/05/23	6.5	25.23	11	25.42	25.00	-4.5	23,340	-0.02%
2018/05/22	27	26.18	15	26.11	25.50	12	22,920	0.05%
2018/05/21	81	25.20	94	25.43	25.90	-13	22,115	-0.06%
2018/05/18	5	24.00	7	24.13	24.35	-2	21,293	-0.01%
2018/05/17	0	0.00	16	23.94	23.50	-16	20,984	-0.08%
2018/05/16	5	23.77	13	23.97	23.70	-8	20,756	-0.04%
2018/05/15	73	23.48	70	23.75	23.30	3	20,484	0.01%
2018/05/14	165	23.61	10	24.15	25.05	155	19,847	0.78%	大買/鉅額交易
2018/05/11	4	22.63	130	23.02	22.85	-126	18,828	-0.67%	大賣/鉅額交易
2018/05/10	28	21.69	18	21.34	21.75	10	17,794	0.06%
2018/05/09	18	21.10	12	21.29	21.50	6	17,406	0.03%
2018/05/08	2	20.58	2	20.63	20.50	0	16,779	0.00%
2018/05/07	0	0.00	8	20.93	21.10	-8	16,639	-0.05%
2018/05/04	1	20.00	11.2	20.37	20.45	-10.2	16,023	-0.06%
2018/05/03	9	19.64	0	0.00	19.50	9	15,810	0.06%
2018/05/02	0	0.00	5	20.05	19.85	-5	15,828	-0.03%
2018/04/30	1	20.20	1	20.15	20.25	0	15,588	0.00%
2018/04/27	5	19.40	0	0.00	19.70	5	15,357	0.03%
2018/04/26	27	20.01	27	20.09	19.50	0	15,460	0.00%
2018/04/25	26	19.54	37	19.37	20.20	-11	15,319	-0.07%
2018/04/24	10	19.93	6	20.77	19.80	4	15,135	0.03%
2018/04/23	23	20.47	10	20.55	20.90	13	14,959	0.09%
2018/04/20	0	0.00	1	20.80	20.20	-1	14,721	-0.01%
2018/04/18	3	20.30	14	19.95	20.05	-11	13,992	-0.08%
2018/04/17	13	20.58	17	20.70	20.15	-4	13,969	-0.03%
2018/04/16	7	20.06	0	0.00	20.15	7	13,552	0.05%
2018/04/13	14	20.27	11	20.38	20.20	3	13,493	0.02%
2018/04/12	0	0.00	1	19.75	19.80	-1	13,118	-0.01%
2018/04/11	14	20.16	24	19.91	19.90	-10	13,123	-0.08%
2018/04/10	128	19.51	13	19.60	19.45	115	12,598	0.91%	大買/鉅額交易
2018/04/09	3	18.38	16	18.17	18.90	-13	11,621	-0.11%
2018/04/03	0	0.00	2	17.55	17.80	-2	10,957	-0.02%
2018/04/02	12	17.63	0	0.00	17.60	12	11,066	0.11%
2018/03/31	1	17.55	0	0.00	17.50	1	11,157	0.01%
2018/03/30	3	17.85	2	17.95	17.70	1	11,401	0.01%
2018/03/29	0	0.00	0	17.75	17.80	0	11,345	0.00%
2018/03/28	0	0.00	29	17.82	17.75	-29	11,200	-0.26%
2018/03/27	0	0.00	3	17.60	17.65	-3	11,149	-0.03%
2018/03/23	1	17.15	0	0.00	17.30	1	11,464	0.01%
2018/03/21	0	0.00	2	17.75	17.65	-2	11,801	-0.02%
2018/03/20	8	17.69	1	17.70	17.65	7	12,147	0.06%
2018/03/19	12	17.90	3	17.90	17.90	9	13,003	0.07%
2018/03/16	0	0.00	1	17.60	17.70	-1	13,228	-0.01%
2018/03/14	2	17.55	0	0.00	17.50	2	13,476	0.01%
2018/03/13	3	17.73	2.4	17.83	17.50	0.6	13,523	0.00%
2018/03/12	0	0.00	2	17.50	17.55	-2	13,473	-0.01%
2018/03/09	3	17.45	3	17.45	17.45	0	13,657	0.00%
2018/03/08	2	17.28	2	17.33	17.45	0	13,770	0.00%
2018/03/06	0	17.30	8	17.56	17.35	-8	14,021	-0.06%
2018/03/05	2	17.48	21	17.50	17.30	-19	14,713	-0.13%
2018/03/02	2	17.50	5	17.63	17.50	-3	14,695	-0.02%
2018/03/01	3	17.73	117	17.31	17.90	-114	14,500	-0.79%	大賣/鉅額交易
2018/02/27	1	16.95	25	16.86	16.95	-24	13,681	-0.18%
2018/02/26	7	16.71	2	16.68	16.55	5	13,482	0.04%
2018/02/23	10	16.77	8	16.90	16.90	2	13,307	0.02%
2018/02/22	2	16.00	2	16.60	16.60	0	13,166	0.00%
2018/02/21	0	0.00	1	16.05	16.20	-1	13,275	-0.01%
2018/02/08	2	15.33	0	0.00	15.15	2	13,192	0.02%
2018/02/07	6	15.33	1	15.45	15.25	5	13,209	0.04%
2018/02/06	25	14.99	6	15.87	15.05	19	13,177	0.14%
2018/02/02	0	0.00	3	16.70	16.80	-3	13,340	-0.02%
2018/02/01	4	16.90	0	0.00	16.90	4	13,574	0.03%
2018/01/29	8	16.61	0	0.00	16.60	8	14,094	0.06%
2018/01/26	3	16.75	0	0.00	16.75	3	14,686	0.02%
2018/01/22	2	16.80	2	17.20	17.20	0	15,315	0.00%
2018/01/18	5	17.05	0.4	17.05	17.10	4.6	15,240	0.03%
2018/01/17	92	17.10	1	17.10	17.10	91	15,283	0.60%
2018/01/16	2	17.55	5	17.70	17.50	-3	15,285	-0.02%
2018/01/15	0	0.00	1	17.70	17.65	-1	15,305	-0.01%
2018/01/12	0.3	17.70	0	0.00	17.75	0.3	15,470	0.00%
2018/01/11	4.5	17.75	7.1	18.21	17.70	-2.6	15,504	-0.02%
2018/01/04	1	17.45	5	17.66	17.50	-4	15,568	-0.03%
2018/01/03	0	0.00	1	17.80	17.75	-1	15,782	-0.01%
2018/01/02	5	17.88	0	0.00	18.00	5	15,560	0.03%