華新 (1605)-臺銀-新竹券商分點個股進出

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
36.45
漲跌
▼0.10
漲幅
-0.27%
成交量
7,306張
產業
上市電器電纜類股
1687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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/08	3.3	36.43	0.2	36.45	36.45	3.1	23,438	0.01%
2024/05/07	10	36.02	3.6	36.23	36.55	6.4	23,445	0.03%
2024/05/06	10.5	36.40	7.3	36.52	36.30	3.2	23,264	0.01%
2024/05/03	14.1	36.93	3	37.35	36.65	11.1	23,019	0.05%
2024/05/02	3	37.05	2	37.05	36.95	1	22,835	0.00%
2024/04/30	4.1	36.89	0	0.00	36.90	4.1	22,775	0.02%
2024/04/29	2.1	37.35	2	37.30	37.35	0.1	22,515	0.00%
2024/04/26	25.5	37.04	1	36.85	36.80	24.5	22,412	0.11%
2024/04/25	13.6	36.96	5	37.04	36.95	8.6	22,241	0.04%
2024/04/24	14.7	37.53	1	37.40	37.50	13.7	22,007	0.06%
2024/04/23	17.3	38.23	19.1	38.01	37.55	-1.8	21,995	-0.01%
2024/04/22	19.2	38.97	11	39.21	38.00	8.2	21,800	0.04%
2024/04/19	35.4	39.16	48	38.93	38.85	-12.6	21,221	-0.06%
2024/04/18	155.1	40.98	100.1	40.94	40.40	55	20,078	0.27%	大買/
2024/04/17	50.6	40.04	85.3	40.34	40.35	-34.7	17,724	-0.20%
2024/04/16	16.7	38.91	23	38.89	38.05	-6.3	15,791	-0.04%
2024/04/15	43.5	40.01	69.2	40.21	39.60	-25.8	15,238	-0.17%
2024/04/12	37	39.45	13.1	39.47	39.20	23.9	13,926	0.17%
2024/04/11	29	39.02	14.2	38.70	38.75	14.9	13,388	0.11%
2024/04/10	47.5	38.85	32	38.74	39.00	15.5	12,940	0.12%
2024/04/09	30.2	38.44	34.1	38.49	38.80	-3.9	12,556	-0.03%
2024/04/08	0.2	36.55	1.5	36.89	37.60	-1.3	11,866	-0.01%
2024/04/03	8	37.63	51	36.88	36.30	-43	11,849	-0.36%
2024/04/02	4.4	36.87	2	36.90	36.70	2.4	12,036	0.02%
2024/04/01	4.1	37.49	5	37.30	37.30	-0.9	12,341	-0.01%
2024/03/29	1.2	37.66	8	37.66	37.55	-6.8	12,409	-0.05%
2024/03/28	2	37.78	1	37.25	37.40	1	12,481	0.01%
2024/03/27	41.2	37.67	2	37.65	37.50	39.2	12,757	0.31%
2024/03/26	57	37.81	80.3	38.16	37.90	-23.3	13,236	-0.18%
2024/03/25	2	37.75	17	37.92	37.45	-15	13,101	-0.11%
2024/03/22	4	37.63	8.5	37.84	37.55	-4.5	13,736	-0.03%
2024/03/21	3.5	37.25	14	37.26	37.35	-10.5	14,450	-0.07%
2024/03/20	0.1	36.65	0	0.00	36.65	0.1	15,848	0.00%
2024/03/19	18	37.11	11	37.52	36.60	7	15,873	0.04%
2024/03/18	2.1	36.95	35.2	37.18	37.25	-33.1	15,697	-0.21%
2024/03/15	2.2	36.64	6	36.68	37.05	-3.8	15,617	-0.02%
2024/03/14	7	36.18	12	36.07	36.30	-5	15,387	-0.03%
2024/03/13	4	35.39	2	35.20	35.05	2	15,238	0.01%
2024/03/12	2	35.55	0.4	35.65	35.60	1.6	15,605	0.01%
2024/03/11	4	35.24	10	35.35	35.55	-6	15,989	-0.04%
2024/03/08	2	34.80	1	35.00	35.15	1	16,677	0.01%
2024/03/07	6	35.19	3	35.60	35.10	3	17,507	0.02%
2024/03/06	3.5	36.15	1	35.85	35.85	2.5	17,615	0.01%
2024/03/05	1	36.10	2	36.10	36.10	-1	17,889	-0.01%
2024/03/04	0	36.50	14	36.59	36.45	-14	18,019	-0.08%
2024/03/01	2	36.25	0	0.00	36.10	2	18,123	0.01%
2024/02/29	2	35.38	16	36.60	37.00	-14	18,182	-0.08%
2024/02/27	25	35.63	11	35.64	35.65	14	18,359	0.08%
2024/02/26	8	35.81	0	0.00	35.90	8	18,880	0.04%
2024/02/23	11	36.09	1	36.25	36.05	10	18,921	0.05%
2024/02/22	0.1	36.60	39	36.60	36.65	-38.9	19,153	-0.20%
2024/02/21	9	36.50	4	36.45	36.40	5	19,250	0.03%
2024/02/20	4	36.50	0	0.00	36.30	4	19,299	0.02%
2024/02/19	9	36.20	4	36.38	36.45	5	19,653	0.03%
2024/02/15	0	0.00	36	35.17	35.30	-36	20,614	-0.17%
2024/02/05	41	34.85	0	0.00	34.80	41	20,576	0.20%
2024/02/02	8	35.23	0	0.00	35.25	8	20,524	0.04%
2024/02/01	0	0.00	10	35.45	35.45	-10	20,569	-0.05%
2024/01/31	8	35.43	0	0.00	35.40	8	20,699	0.04%
2024/01/30	6.2	35.74	0	0.00	35.60	6.2	20,775	0.03%
2024/01/29	0	0.00	1	36.35	36.35	-1	20,909	0.00%
2024/01/25	1	36.00	0	0.00	35.95	1	21,026	0.00%
2024/01/24	20	36.15	5	36.20	36.30	15	21,109	0.07%
2024/01/23	6	35.92	0	0.00	36.20	6	21,232	0.03%
2024/01/22	13	35.67	0	0.00	35.75	13	21,233	0.06%
2024/01/19	1.1	35.55	0	0.00	35.85	1.1	21,210	0.01%
2024/01/18	0	0.00	3	34.93	35.10	-3	21,238	-0.01%
2024/01/17	11.2	35.08	0.1	35.40	34.70	11.1	21,257	0.05%
2024/01/16	10	36.02	0	0.00	35.90	10	20,967	0.05%
2024/01/15	1	36.75	1	36.70	36.65	0	20,928	0.00%
2024/01/12	8	36.03	0	0.00	36.05	8	21,079	0.04%
2024/01/11	2	36.15	0	0.00	36.20	2	21,111	0.01%
2024/01/10	9	36.07	0	0.00	36.00	9	21,272	0.04%
2024/01/09	20.1	36.70	5	36.57	36.55	15.1	21,246	0.07%
2024/01/08	4	37.43	0	0.00	37.25	4	21,574	0.02%
2024/01/05	6	37.68	11	37.69	37.30	-5	21,589	-0.02%
2024/01/04	0.9	38.04	0	0.00	37.70	0.9	21,769	0.00%
2024/01/03	9.3	37.78	3.2	37.60	37.60	6.2	21,882	0.03%
2024/01/02	5.6	38.41	1	38.50	38.30	4.6	22,074	0.02%
2023/12/29	5.4	38.77	7	38.76	38.65	-1.6	22,267	-0.01%
2023/12/28	11.2	39.15	10.1	39.38	39.10	1.1	22,491	0.00%
2023/12/27	21.3	39.11	19.1	39.05	39.00	2.2	22,323	0.01%
2023/12/26	4.2	38.22	1	38.20	38.20	3.2	21,934	0.01%
2023/12/25	12.3	38.53	0.5	38.71	38.15	11.8	21,872	0.05%
2023/12/22	31	39.44	55	39.20	38.85	-24	21,793	-0.11%
2023/12/21	21.1	38.49	31	39.03	39.55	-9.9	21,490	-0.05%
2023/12/20	36	39.04	29	39.01	38.90	7	20,848	0.03%
2023/12/19	69.1	38.89	55	39.03	39.20	14.1	20,220	0.07%
2023/12/18	8.2	38.99	36	39.20	39.25	-27.8	19,508	-0.14%
2023/12/15	112.2	38.03	120	38.55	38.40	-7.9	18,999	-0.04%	大買/大賣/
2023/12/14	11	37.25	7	37.45	37.10	4	17,448	0.02%
2023/12/13	11	37.15	21	37.58	37.10	-10	17,348	-0.06%
2023/12/12	12	37.42	16	37.43	37.45	-4	18,028	-0.02%
2023/12/11	7	36.79	2	36.90	36.80	5	17,948	0.03%
2023/12/08	5.1	37.08	0	0.00	37.00	5.1	17,853	0.03%
2023/12/07	6	36.94	4.1	37.22	36.75	2	17,768	0.01%
2023/12/06	20.1	36.80	16.5	36.80	36.65	3.6	17,470	0.02%
2023/12/05	47.3	37.12	29	37.13	36.85	18.3	17,143	0.11%
2023/12/04	58.1	39.50	31	39.77	38.35	27.1	16,571	0.16%
2023/12/01	13	38.78	9	38.64	38.30	4	15,709	0.03%
2023/11/30	3.1	38.98	1	39.00	38.90	2.1	15,554	0.01%
2023/11/29	7	39.43	2	40.00	39.35	5	15,449	0.03%
2023/11/28	3.1	39.55	13	39.72	39.90	-9.9	15,616	-0.06%
2023/11/27	13.1	39.59	2	39.95	39.00	11.1	15,835	0.07%
2023/11/24	21.2	39.98	12.8	40.06	39.55	8.4	15,734	0.05%
2023/11/22	0.4	38.70	9	38.87	38.90	-8.6	14,929	-0.06%
2023/11/21	9	38.52	33	38.61	38.85	-24	14,910	-0.16%
2023/11/20	0	0.00	4	38.53	38.05	-4	14,813	-0.03%
2023/11/17	7	37.86	7	38.10	38.00	0	14,715	0.00%
2023/11/16	26.3	37.99	21	37.82	38.15	5.3	14,708	0.04%
2023/11/15	5.1	37.78	37	37.93	38.10	-32	14,372	-0.22%
2023/11/14	1	35.75	0	0.00	36.00	1	13,525	0.01%
2023/11/13	0	0.00	1	35.90	35.95	-1	13,689	-0.01%
2023/11/10	1	35.30	0	0.00	35.45	1	13,848	0.01%
2023/11/09	0	0.00	1	35.50	35.55	-1	14,053	-0.01%
2023/11/08	3	35.77	0	0.00	35.60	3	14,702	0.02%
2023/11/06	11	35.55	0	0.00	36.15	11	15,081	0.07%
2023/11/03	2	35.08	0	0.00	35.30	2	15,292	0.01%
2023/10/31	14	34.92	1	34.85	34.35	13	16,955	0.08%
2023/10/30	0	0.00	2	35.15	35.40	-2	19,616	-0.01%
2023/10/26	9	34.97	0	0.00	34.85	9	19,979	0.05%
2023/10/25	1	35.50	0	0.00	35.50	1	20,042	0.00%
2023/10/24	0	0.00	1	35.00	35.05	-1	20,148	0.00%
2023/10/23	4	35.03	0	0.00	34.75	4	20,329	0.02%
2023/10/20	2	34.93	0	0.00	34.85	2	20,562	0.01%
2023/10/19	5	35.75	5	35.45	35.75	0	20,932	0.00%
2023/10/18	3	35.63	2	35.73	35.60	1	21,258	0.00%
2023/10/16	23	35.80	2	35.50	36.05	21	21,485	0.10%
2023/10/13	2.2	37.30	1	37.50	37.35	1.2	21,407	0.01%
2023/10/12	2.2	37.30	8	37.67	37.85	-5.8	21,660	-0.03%
2023/10/11	1	37.35	1	37.25	37.25	0	21,669	0.00%
2023/10/06	6	37.25	6	36.57	37.00	0	21,830	0.00%
2023/10/05	4	35.98	0	0.00	36.05	4	21,818	0.02%
2023/10/04	23.1	34.98	0	0.00	35.10	23.1	21,783	0.11%
2023/10/03	1	36.30	2	36.23	36.00	-1	21,649	0.00%
2023/10/02	5	37.00	0	0.00	37.10	5	21,593	0.02%
2023/09/27	1	36.85	0	0.00	36.75	1	22,001	0.00%
2023/09/26	3	37.53	1	37.70	37.60	2	22,212	0.01%
2023/09/25	1	37.60	0	0.00	37.70	1	22,855	0.00%
2023/09/22	0.1	37.40	3	37.35	37.40	-2.9	23,740	-0.01%
2023/09/21	4	37.24	0	0.00	37.20	4	24,523	0.02%
2023/09/20	9.2	38.47	23	37.83	37.65	-13.8	26,186	-0.05%
2023/09/19	0.5	38.00	5	38.35	37.90	-4.5	26,391	-0.02%
2023/09/18	5	37.89	3	37.75	37.70	2	26,834	0.01%
2023/09/15	6	37.56	7	37.72	38.25	-1	27,128	0.00%
2023/09/14	1	37.25	0	0.00	37.55	1	26,741	0.00%
2023/09/13	2	36.55	0	0.00	36.80	2	27,153	0.01%
2023/09/12	1	36.55	1	36.15	36.55	0	29,420	0.00%
2023/09/11	2	36.13	1	35.80	35.75	1	29,587	0.00%
2023/09/08	1	36.40	0	0.00	36.50	1	29,685	0.00%
2023/09/07	2.3	37.05	1	36.70	36.75	1.3	29,742	0.00%
2023/09/06	0	0.00	7	37.51	37.40	-7	29,853	-0.02%
2023/09/05	3	37.58	0	0.00	37.60	3	29,991	0.01%
2023/09/04	7	37.36	2	37.77	38.00	5	30,532	0.02%
2023/09/01	9	37.67	4	38.11	37.25	5	30,738	0.02%
2023/08/31	0	0.00	2	37.25	38.00	-2	30,855	-0.01%
2023/08/30	0	0.00	5	36.85	36.75	-5	31,045	-0.02%
2023/08/28	0	0.00	2	36.65	36.40	-2	31,504	-0.01%
2023/08/25	2	36.35	17	36.50	36.35	-15	31,607	-0.05%
2023/08/24	6	35.88	0	0.00	36.25	6	31,683	0.02%
2023/08/23	11	36.12	0	0.00	36.05	11	31,599	0.03%
2023/08/22	1	35.86	0	0.00	35.90	1	31,758	0.00%
2023/08/21	1	36.50	5	36.67	36.55	-4	31,803	-0.01%
2023/08/18	17	36.63	9	36.53	36.40	8	31,887	0.03%
2023/08/17	5	36.40	7	36.11	36.40	-2	31,950	-0.01%
2023/08/16	2	35.48	3	35.68	35.70	-1	32,010	0.00%
2023/08/15	13	36.12	7	36.06	35.90	6	32,256	0.02%
2023/08/14	2	36.22	26	36.04	35.70	-24	32,246	-0.07%
2023/08/11	0	0.00	1	38.35	38.10	-1	31,692	0.00%
2023/08/10	5	38.56	8	38.49	38.35	-3	31,654	-0.01%
2023/08/09	14.2	38.99	2	39.18	38.95	12.2	31,430	0.04%
2023/08/08	13.6	39.73	14	40.05	39.55	-0.4	31,292	0.00%
2023/08/07	10	39.05	6	39.23	39.35	4	31,124	0.01%
2023/08/04	39.4	39.45	2	39.05	38.90	37.4	31,013	0.12%
2023/08/02	91	42.57	83	42.20	41.35	8	30,500	0.03%
2023/08/01	5	40.13	7	40.49	40.45	-2	28,883	-0.01%
2023/07/31	6	40.11	10	40.35	40.00	-4	29,099	-0.01%
2023/07/28	2	40.45	2	40.40	40.50	0	29,027	0.00%
2023/07/27	6	40.30	5	40.52	40.35	1	29,065	0.00%
2023/07/26	2.2	40.19	2	40.80	39.85	0.2	29,173	0.00%
2023/07/25	4.5	40.24	5.8	40.15	40.40	-1.3	29,388	0.00%
2023/07/24	8.1	39.21	81.5	39.39	39.10	-73.4	29,490	-0.25%
2023/07/21	13	40.16	36	40.58	39.90	-23	29,284	-0.08%
2023/07/20	0	0.00	18.6	40.66	40.60	-18.6	29,311	-0.06%
2023/07/19	4.2	40.68	4.4	40.76	40.40	-0.1	29,499	0.00%
2023/07/18	43.1	40.76	2	40.93	40.65	41.1	29,507	0.14%
2023/07/17	11	40.91	27.6	41.45	41.45	-16.6	29,426	-0.06%
2023/07/14	24	40.97	35.3	41.13	40.85	-11.3	29,446	-0.04%
2023/07/13	23	41.17	20.9	41.18	40.80	2.1	29,844	0.01%
2023/07/12	11	40.90	34	41.43	41.35	-23	30,584	-0.08%
2023/07/11	11	41.10	41	41.15	40.90	-30	31,559	-0.10%
2023/07/10	20	40.94	15	41.28	41.15	5	31,979	0.02%
2023/07/07	15	40.95	8	40.99	41.20	7	32,349	0.02%
2023/07/06	23	41.67	14	41.88	41.75	9	32,443	0.03%
2023/07/05	12	41.91	7	41.93	41.70	5	32,592	0.02%
2023/07/04	20	42.15	18	42.03	41.90	2	32,579	0.01%
2023/07/03	25	42.04	18	42.07	42.40	7	32,809	0.02%
2023/06/30	39.1	41.32	41	41.02	41.00	-1.9	32,848	-0.01%
2023/06/29	27.1	40.87	9	40.88	40.60	18.1	32,276	0.06%
2023/06/28	101.4	41.52	28.5	41.27	41.10	72.9	31,888	0.23%	大買/
2023/06/27	48.2	44.11	33	44.01	43.55	15.2	31,370	0.05%
2023/06/26	83	45.65	1	45.00	44.80	82	31,693	0.26%
2023/06/21	28	46.66	34	46.43	46.25	-6	32,110	-0.02%
2023/06/20	37.4	47.06	23	47.11	46.90	14.4	31,981	0.04%
2023/06/19	30.7	46.43	19	46.74	46.80	11.7	31,780	0.04%
2023/06/16	53.7	46.88	51	47.10	46.85	2.7	31,611	0.01%
2023/06/15	16	45.36	17	45.45	45.55	-1	29,754	0.00%
2023/06/14	2	45.20	3	45.03	45.15	-1	30,789	0.00%
2023/06/13	19	44.64	16	44.81	44.65	3	30,901	0.01%
2023/06/12	25	44.78	51.5	44.75	44.60	-26.5	31,142	-0.09%
2023/06/09	25	45.25	25	45.30	45.30	0	31,339	0.00%
2023/06/08	27.4	44.96	15.5	45.02	45.00	11.9	31,906	0.04%
2023/06/07	14.1	45.68	7	45.72	45.65	7.1	32,130	0.02%
2023/06/06	8.9	46.28	6	46.13	46.15	2.9	32,358	0.01%
2023/06/05	10.2	47.43	15	47.31	46.95	-4.8	32,793	-0.01%
2023/06/02	9	46.32	108	46.44	46.40	-99	33,858	-0.29%	大賣/
2023/06/01	10.6	45.67	7	45.54	45.50	3.6	34,064	0.01%
2023/05/31	0	46.40	8	46.32	46.20	-8	34,591	-0.02%
2023/05/30	26	46.54	15	46.23	46.15	11	36,311	0.03%
2023/05/29	14	45.95	11	46.55	46.60	3	38,028	0.01%
2023/05/26	13	45.58	11	45.79	45.55	2	38,563	0.01%
2023/05/25	3	45.87	2	45.90	45.85	1	38,857	0.00%
2023/05/24	2	46.35	3.5	46.30	46.35	-1.5	39,438	0.00%
2023/05/23	29	46.10	7	46.10	46.10	22	40,296	0.05%
2023/05/22	28.1	46.39	0	0.00	46.25	28.1	41,148	0.07%
2023/05/19	50.2	46.52	16	46.98	46.45	34.2	42,489	0.08%
2023/05/18	12.2	47.37	12	47.36	47.60	0.2	43,618	0.00%
2023/05/17	6.1	46.80	1	46.75	46.75	5.1	44,200	0.01%
2023/05/16	11.1	46.37	14	46.63	46.60	-2.9	44,831	-0.01%
2023/05/15	4	45.50	5	45.24	45.90	-1	45,104	0.00%
2023/05/12	4.1	46.27	0	0.00	45.90	4.1	45,729	0.01%
2023/05/11	4.1	46.27	0	0.00	45.90	4.1	45,863	0.01%
2023/05/10	13.1	46.82	7	46.89	47.05	6.1	46,182	0.01%
2023/05/09	123.5	46.68	88	46.26	46.25	35.5	47,115	0.08%	大買/
2023/05/08	80.4	47.92	8	47.99	47.70	72.4	47,357	0.15%
2023/05/05	20	50.63	13	50.51	50.10	7	46,913	0.01%
2023/05/04	5.1	50.14	7	50.30	50.30	-1.9	47,582	0.00%
2023/05/03	15.3	49.93	54.2	50.11	50.20	-38.9	48,900	-0.08%
2023/05/02	12	50.13	28.1	50.20	50.40	-16.1	50,878	-0.03%
2023/04/28	15	49.77	12.1	49.70	49.65	2.9	53,192	0.01%
2023/04/27	5.1	48.31	4	48.41	48.30	1.1	53,203	0.00%
2023/04/26	45	48.16	5	48.10	48.75	40	53,147	0.08%
2023/04/25	28.1	48.98	5	49.60	48.60	23.1	53,164	0.04%
2023/04/24	2	49.95	2	49.95	49.85	0	53,666	0.00%
2023/04/21	6	49.86	5.4	50.18	49.90	0.6	53,707	0.00%
2023/04/20	15.2	49.91	19.5	49.97	49.85	-4.3	54,235	-0.01%
2023/04/19	19	51.09	21	51.02	50.70	-2	55,088	0.00%
2023/04/18	43.6	50.84	12	50.73	50.40	31.6	55,807	0.06%
2023/04/17	34.5	52.12	78.2	52.03	51.90	-43.7	55,960	-0.08%
2023/04/14	50.5	51.31	77.2	51.06	51.50	-26.7	57,315	-0.05%
2023/04/13	25.2	50.07	6	50.17	49.50	19.2	57,195	0.03%
2023/04/12	18.2	50.08	11.2	50.23	49.95	7.1	58,092	0.01%
2023/04/11	3	49.47	14	49.54	49.45	-11	58,866	-0.02%
2023/04/10	12.2	49.27	4	49.13	49.10	8.2	59,744	0.01%
2023/04/07	9.2	49.50	6	49.48	49.55	3.2	60,137	0.01%
2023/04/06	20	48.56	30	49.30	49.40	-10	60,348	-0.02%
2023/03/31	46.1	49.04	30.2	48.86	48.75	15.9	60,414	0.03%
2023/03/30	4.1	50.21	0	0.00	49.85	4.1	60,949	0.01%
2023/03/29	2.2	50.14	6	50.24	50.00	-3.9	63,156	-0.01%
2023/03/28	79	50.28	32.2	49.67	49.80	46.8	63,770	0.07%
2023/03/27	21.1	51.84	28	51.50	51.30	-7	63,196	-0.01%
2023/03/24	30.1	52.74	32.1	52.81	53.10	-2	62,942	0.00%
2023/03/23	30	51.60	44	52.03	52.00	-14	62,652	-0.02%
2023/03/22	28	51.72	2	51.60	51.70	26	63,005	0.04%
2023/03/21	14.2	52.18	18	52.46	51.60	-3.8	63,637	-0.01%
2023/03/20	53	52.18	6	52.33	51.70	47	63,826	0.07%
2023/03/17	6	51.87	48	52.37	52.80	-42	64,550	-0.07%
2023/03/16	18	51.14	12	51.48	50.70	6	64,938	0.01%
2023/03/15	8	51.68	18	52.11	51.50	-10	67,072	-0.01%
2023/03/14	25	51.02	21	51.51	50.80	4	68,046	0.01%
2023/03/13	35	50.73	13	51.48	52.30	22	69,167	0.03%
2023/03/10	56	51.52	15.4	51.33	51.50	40.6	71,266	0.06%
2023/03/09	53.5	53.37	16	53.19	52.60	37.5	72,456	0.05%
2023/03/08	78.3	53.62	72	53.57	53.50	6.3	74,395	0.01%
2023/03/07	41	52.93	50.1	52.96	53.80	-9.1	74,564	-0.01%
2023/03/06	21	50.63	31	50.86	50.70	-10	74,340	-0.01%
2023/03/03	41	50.24	19	50.37	49.95	22	76,079	0.03%
2023/03/02	58	49.86	33	50.05	50.20	25	76,368	0.03%
2023/03/01	51	51.42	16	51.33	51.00	35	75,765	0.05%
2023/02/24	24	57.32	28	56.83	56.60	-4	75,178	-0.01%
2023/02/23	34.1	57.67	15	57.57	57.30	19.1	75,552	0.03%
2023/02/22	7	57.67	29	57.41	57.30	-22	76,635	-0.03%
2023/02/21	26	58.25	26	58.48	57.80	0	78,358	0.00%
2023/02/20	18.1	58.45	31	58.49	58.60	-12.9	80,000	-0.02%
2023/02/17	44	56.01	56	55.90	57.50	-12	82,088	-0.01%
2023/02/16	21	55.05	32.1	55.13	56.30	-11.1	82,733	-0.01%
2023/02/15	24	53.47	33	53.72	54.20	-9	82,929	-0.01%
2023/02/14	32	53.24	20.1	53.83	52.90	11.9	83,055	0.01%
2023/02/13	23	52.76	77	52.99	53.10	-54	83,654	-0.06%
2023/02/10	69	53.28	74	53.27	53.00	-5	85,030	-0.01%
2023/02/09	67	53.26	11	53.10	53.40	56	86,218	0.06%
2023/02/08	40.2	52.87	37	53.25	52.70	3.2	86,205	0.00%
2023/02/07	62	52.61	24	52.76	52.60	38	86,045	0.04%
2023/02/06	48	54.41	24	54.76	53.90	24	85,738	0.03%
2023/02/03	40	54.06	39	54.33	54.20	1	85,519	0.00%
2023/02/02	35	54.07	194	54.50	54.00	-159	85,024	-0.19%	大賣/鉅額交易
2023/02/01	51	54.14	57	54.12	54.60	-6	84,252	-0.01%
2023/01/31	113	53.35	59.4	53.29	54.20	53.6	83,144	0.06%	大買/
2023/01/30	37	51.04	66.7	50.69	52.00	-29.7	81,421	-0.04%
2023/01/17	12	47.65	10.1	47.50	47.70	1.9	79,292	0.00%
2023/01/16	11	46.88	4	46.80	47.05	7	79,485	0.01%
2023/01/13	18.1	47.34	10	47.00	46.85	8.1	79,961	0.01%
2023/01/12	9	47.22	24.1	47.61	47.10	-15.1	80,296	-0.02%
2023/01/11	9	47.38	21	47.50	47.10	-12	79,661	-0.02%
2023/01/10	38	47.71	30.1	48.16	47.20	7.9	79,638	0.01%
2023/01/09	46.2	47.55	81	47.52	47.60	-34.8	79,338	-0.04%
2023/01/06	12.1	47.00	10	47.45	47.70	2.1	78,627	0.00%
2023/01/05	36.1	47.26	31.1	47.32	47.00	5.1	78,464	0.01%
2023/01/04	85.2	47.44	87.3	47.69	46.95	-2.1	78,133	0.00%
2023/01/03	24.3	46.39	32	46.69	46.95	-7.7	76,474	-0.01%
2022/12/30	40	47.74	40	47.88	47.20	0	75,657	0.00%
2022/12/29	63.3	46.23	8	46.43	46.60	55.2	74,686	0.07%
2022/12/28	32	47.94	34	48.38	47.60	-2	74,493	0.00%
2022/12/27	24.2	47.55	32.1	47.72	47.90	-7.9	74,206	-0.01%
2022/12/26	7	46.44	94	46.87	46.65	-87	74,481	-0.12%
2022/12/23	19	46.62	5	46.76	46.75	14	75,126	0.02%
2022/12/22	21	48.19	15	48.44	47.55	6	75,683	0.01%
2022/12/21	80.1	47.89	59.5	48.70	47.75	20.6	75,572	0.03%
2022/12/20	20.5	46.86	27.4	47.47	46.10	-6.9	73,812	-0.01%
2022/12/19	18	47.29	3	46.90	46.95	15	73,561	0.02%
2022/12/16	28	48.13	37.1	48.25	48.20	-9.1	74,003	-0.01%
2022/12/15	4	48.06	4	48.30	48.05	0	73,914	0.00%
2022/12/14	32	47.56	31	47.74	47.85	1	74,877	0.00%
2022/12/13	4	47.66	62	47.58	47.30	-58	76,118	-0.08%
2022/12/12	2.1	46.60	1	46.95	47.15	1.1	75,796	0.00%
2022/12/09	32.2	47.07	4.3	47.06	46.95	28	76,135	0.04%
2022/12/08	31.2	48.33	82.5	48.29	47.90	-51.3	75,716	-0.07%
2022/12/07	98.2	48.47	44.4	48.69	47.30	53.8	75,092	0.07%
2022/12/06	90.4	48.50	18.2	48.73	48.30	72.2	74,060	0.10%
2022/12/05	70.1	48.93	15.5	48.64	49.05	54.6	73,091	0.07%
2022/12/02	28.3	47.59	58.3	47.80	48.90	-29.9	71,808	-0.04%
2022/12/01	50.2	47.21	23	47.57	46.00	27.2	69,304	0.04%
2022/11/30	29.1	46.46	26.1	46.69	46.70	3	67,824	0.00%
2022/11/29	16.1	45.24	22	45.15	45.45	-5.9	65,835	-0.01%
2022/11/28	24	45.54	20	45.30	45.95	4	65,403	0.01%
2022/11/25	39.4	44.75	56	44.76	45.25	-16.6	64,630	-0.03%
2022/11/24	17.2	43.07	23.1	43.08	43.90	-5.9	63,251	-0.01%
2022/11/23	41.2	43.21	33.1	43.26	42.90	8.1	62,958	0.01%
2022/11/22	29.3	42.14	26	42.21	42.60	3.3	62,376	0.01%
2022/11/21	52.1	43.55	39.3	43.54	43.20	12.8	62,300	0.02%
2022/11/18	68.2	44.02	64	43.98	43.70	4.2	62,621	0.01%
2022/11/17	76	45.56	182.8	44.99	44.55	-106.8	63,126	-0.17%	大賣/鉅額交易
2022/11/16	93.2	48.38	148.6	48.41	48.00	-55.4	61,132	-0.09%	大賣/
2022/11/15	91	46.57	61.1	47.48	48.35	29.9	59,027	0.05%
2022/11/14	93.3	43.93	44	44.07	44.55	49.3	56,831	0.09%
2022/11/11	84	41.90	36.2	42.27	42.15	47.8	55,531	0.09%
2022/11/10	22	41.06	43	41.32	41.05	-21	55,436	-0.04%
2022/11/09	99	40.89	41	41.08	40.70	58	55,961	0.10%
2022/11/08	26	40.51	23.1	40.61	40.10	2.9	57,038	0.01%
2022/11/07	22	38.07	64.1	38.93	40.45	-42.1	56,722	-0.07%
2022/11/04	0.1	36.75	0	0.00	36.80	0.1	54,996	0.00%
2022/11/03	3.2	36.95	5.1	36.94	37.20	-1.9	54,897	0.00%
2022/11/02	21.1	37.20	7.1	36.71	36.70	14	54,959	0.03%
2022/11/01	10	37.06	26.1	36.94	37.05	-16	54,882	-0.03%
2022/10/31	9.1	35.77	11	36.02	35.75	-1.9	54,430	0.00%
2022/10/28	14	35.71	5	35.94	35.35	9	54,459	0.02%
2022/10/27	1	35.95	24.1	35.63	36.10	-23.1	54,593	-0.04%
2022/10/26	31	35.00	32	34.81	34.50	-1	54,874	0.00%
2022/10/25	9	35.65	1	36.19	35.35	8	55,190	0.01%
2022/10/24	22	36.66	21.1	36.74	36.15	0.9	55,368	0.00%
2022/10/21	44.1	36.09	55.2	35.89	35.75	-11.1	55,836	-0.02%
2022/10/20	30.1	34.50	16.2	34.59	34.80	13.9	55,494	0.02%
2022/10/19	100	35.75	94.1	35.65	35.50	5.9	55,194	0.01%
2022/10/18	10	35.46	8.1	35.77	35.55	2	56,211	0.00%
2022/10/17	22	34.61	16	34.58	35.45	6	57,411	0.01%
2022/10/14	7	36.16	34	36.33	36.25	-27	57,440	-0.05%
2022/10/13	51.2	35.68	262.1	34.96	34.65	-210.9	57,487	-0.37%	大賣/鉅額交易
2022/10/12	23	37.25	32.1	37.18	37.50	-9	57,066	-0.02%
2022/10/11	37	37.47	79.1	37.18	36.85	-42.1	57,342	-0.07%
2022/10/07	10	38.81	10	38.82	39.10	0	56,835	0.00%
2022/10/06	22	39.17	13	39.46	39.15	9	56,900	0.02%
2022/10/05	171	40.39	160.1	40.09	39.55	11	56,737	0.02%	大買/大賣/
2022/10/04	25.1	40.01	36.1	40.04	39.75	-11	56,124	-0.02%
2022/10/03	35	39.09	9.1	39.17	38.70	25.9	55,642	0.05%
2022/09/30	80.1	40.03	55.3	39.87	40.50	24.8	55,200	0.04%
2022/09/29	219.3	40.22	42.4	40.36	40.00	176.9	54,574	0.32%	大買/鉅額交易
2022/09/28	37.1	39.44	21.1	38.72	38.15	16	53,971	0.03%
2022/09/27	6	40.20	15	39.84	40.95	-9	53,370	-0.02%
2022/09/26	40.1	39.85	60.1	39.54	39.10	-20	53,533	-0.04%
2022/09/23	32.8	40.97	9.3	41.29	40.50	23.5	53,473	0.04%
2022/09/22	25.6	41.94	9	42.02	42.20	16.6	53,419	0.03%
2022/09/21	142.2	42.74	83	42.10	42.00	59.1	53,190	0.11%	大買/
2022/09/20	38.5	41.48	155.1	42.25	42.50	-116.6	52,587	-0.22%	大賣/鉅額交易
2022/09/19	64	39.89	12	40.21	39.75	52	51,523	0.10%
2022/09/16	29	39.86	26	39.66	39.35	3	51,682	0.01%
2022/09/15	7	40.42	3	40.68	40.50	4	51,590	0.01%
2022/09/14	81.4	40.74	80	41.06	41.25	1.4	51,776	0.00%
2022/09/13	93	40.27	37	40.61	40.95	56	51,485	0.11%
2022/09/12	21	39.17	46	39.25	39.30	-25	51,026	-0.05%
2022/09/08	9	38.27	6	38.29	38.35	3	51,662	0.01%
2022/09/07	21	37.80	27.1	37.87	37.50	-6.1	52,452	-0.01%
2022/09/06	13.1	38.02	10	37.92	37.80	3.1	53,884	0.01%
2022/09/05	23.4	38.67	39	38.80	38.15	-15.6	55,751	-0.03%
2022/09/02	22.2	39.39	12	39.40	39.15	10.2	55,902	0.02%
2022/09/01	18	39.73	6	39.71	39.90	12	56,169	0.02%
2022/08/31	18.1	39.40	26	39.44	39.70	-7.9	56,804	-0.01%
2022/08/30	12.1	39.37	10.1	39.51	39.15	2	57,300	0.00%
2022/08/29	16.1	37.90	47	38.08	38.50	-30.9	58,449	-0.05%
2022/08/26	47.1	39.85	48	39.62	38.95	-0.9	59,969	0.00%
2022/08/25	18	39.67	27.1	39.68	39.25	-9.1	60,852	-0.01%
2022/08/24	28	38.94	42.3	38.82	39.45	-14.3	63,006	-0.02%
2022/08/23	22.2	37.31	5.2	37.43	37.40	17	66,603	0.03%
2022/08/22	7	37.71	10	37.84	37.80	-3	70,002	0.00%
2022/08/19	31.2	37.77	37	37.81	37.35	-5.8	74,283	-0.01%
2022/08/18	23.1	37.50	20.1	37.88	38.20	3	77,062	0.00%
2022/08/17	57.2	38.05	42	38.28	38.10	15.2	79,423	0.02%
2022/08/16	43.1	37.17	30.3	36.94	37.10	12.7	80,040	0.02%
2022/08/15	140	35.25	151	35.87	36.75	-11	80,689	-0.01%	大買/大賣/
2022/08/12	35	33.68	28	33.94	34.40	7	81,065	0.01%
2022/08/11	1	32.10	18	32.30	32.25	-17	81,478	-0.02%
2022/08/10	9	31.76	33	31.77	31.65	-24	83,205	-0.03%
2022/08/09	16	31.66	2	31.63	31.50	14	84,264	0.02%
2022/08/08	11	32.75	6	32.53	32.35	5	85,484	0.01%
2022/08/05	1	31.91	6	32.20	32.05	-5	87,021	-0.01%
2022/08/04	11	31.63	28	31.83	31.60	-17	89,249	-0.02%
2022/08/03	7	32.24	2	32.80	32.10	5	90,385	0.01%
2022/08/02	3	33.30	16	33.24	32.70	-13	91,502	-0.01%
2022/08/01	65	33.73	15	33.86	33.40	50	92,208	0.05%
2022/07/29	36	34.20	28	33.85	33.90	8	92,505	0.01%
2022/07/28	6.2	34.27	32	33.81	34.20	-25.8	93,538	-0.03%
2022/07/27	33	32.67	8	32.76	33.00	25	94,051	0.03%
2022/07/26	3	33.10	4	33.08	33.25	-1	95,125	0.00%
2022/07/25	11	32.88	14	32.94	33.45	-3	99,871	0.00%
2022/07/22	23.2	32.14	23	32.36	32.05	0.2	101,903	0.00%
2022/07/21	15.1	33.62	8	34.03	34.05	7.1	102,042	0.01%
2022/07/20	3.1	33.91	11	33.86	33.50	-7.9	104,907	-0.01%
2022/07/19	9.1	33.60	38	33.45	33.70	-29	106,695	-0.03%
2022/07/18	11	34.03	9	34.07	34.10	2	111,033	0.00%
2022/07/15	40	33.10	0	0.00	33.10	40	114,012	0.04%
2022/07/14	4.1	32.78	2	33.18	33.40	2.1	119,148	0.00%
2022/07/13	0	0.00	1.5	33.27	33.30	-1.5	121,630	0.00%
2022/07/12	8.3	32.48	9	32.43	32.55	-0.7	123,450	0.00%
2022/07/11	7	33.61	8	33.72	33.45	-1	126,232	0.00%
2022/07/08	11.1	33.57	13	33.68	33.25	-2	130,524	0.00%
2022/07/07	8	33.19	3	33.38	33.80	5	132,797	0.00%
2022/07/06	4.1	33.71	8	33.35	33.10	-4	133,707	0.00%
2022/07/05	3.1	34.43	75	34.42	34.20	-71.9	133,216	-0.05%
2022/07/04	14.1	34.25	13.1	33.71	34.40	0.9	132,608	0.00%
2022/07/01	69	35.84	5	35.10	34.70	64	131,785	0.05%
2022/06/30	12	37.59	5	36.15	36.05	7	131,073	0.01%
2022/06/29	1	36.40	5	36.88	37.10	-4	130,017	0.00%
2022/06/28	1	36.49	7	35.97	37.00	-6	129,734	0.00%
2022/06/27	11.1	37.71	7	37.59	37.45	4.1	128,898	0.00%
2022/06/24	2.1	37.93	110	37.39	37.00	-108	128,165	-0.08%	大賣/鉅額交易
2022/06/23	39.1	37.45	44	37.68	37.45	-5	127,537	0.00%
2022/06/22	31.1	38.88	22.2	39.37	37.80	8.8	126,759	0.01%
2022/06/21	6	39.88	7	39.95	40.40	-1	125,885	0.00%
2022/06/20	112.2	41.55	20	42.33	40.60	92.2	125,198	0.07%	大買/
2022/06/17	10	42.40	64	42.10	42.40	-54	124,347	-0.04%
2022/06/16	35	43.51	60	42.57	41.55	-25	123,433	-0.02%
2022/06/15	33	43.97	29	43.71	43.05	4	122,525	0.00%
2022/06/14	71	44.08	75.1	44.02	44.70	-4.1	120,804	0.00%
2022/06/13	70.5	42.06	98	42.29	42.55	-27.5	118,737	-0.02%
2022/06/10	32.1	43.14	3	43.40	43.15	29.1	118,187	0.02%
2022/06/09	96	43.35	32.2	42.65	44.00	63.9	117,463	0.05%
2022/06/08	36.2	43.47	30.1	43.96	43.35	6.1	116,333	0.01%
2022/06/07	76.2	43.99	134	43.63	43.30	-57.9	115,269	-0.05%	大賣/
2022/06/06	49.1	44.70	82.5	44.17	43.55	-33.4	113,749	-0.03%
2022/06/02	91.1	47.27	136	47.41	46.70	-44.9	112,683	-0.04%	大賣/
2022/06/01	267	48.97	167	49.20	48.50	100	111,442	0.09%	大買/大賣/
2022/05/31	124	47.28	138	47.36	47.10	-14	108,762	-0.01%	大買/大賣/
2022/05/30	190	47.79	278	47.53	47.20	-88	103,563	-0.08%	大買/大賣/
2022/05/27	211.1	45.03	93.4	45.27	45.25	117.7	100,064	0.12%	大買/鉅額交易
2022/05/26	67.1	43.76	131.2	44.10	42.70	-64.1	96,022	-0.07%	大賣/
2022/05/25	57	42.04	58.5	42.20	44.20	-1.5	92,605	0.00%
2022/05/24	34	40.27	41	40.44	40.20	-7	89,692	-0.01%
2022/05/23	116.2	40.20	18	39.79	39.30	98.2	88,025	0.11%	大買/
2022/05/20	41	39.31	46	38.94	39.20	-5	86,458	-0.01%
2022/05/19	31.3	37.16	25.2	37.24	37.00	6.1	83,932	0.01%
2022/05/18	62.2	38.85	43	38.75	39.40	19.2	82,135	0.02%
2022/05/17	25	38.10	18	37.93	37.60	7	80,262	0.01%
2022/05/16	33	36.89	28	37.38	38.35	5	78,910	0.01%
2022/05/13	42	37.41	53	37.57	36.85	-11	77,209	-0.01%
2022/05/12	89	37.91	76	37.98	37.50	13	74,908	0.02%
2022/05/11	14.1	37.60	71.1	36.72	36.50	-57	72,547	-0.08%
2022/05/10	56	38.56	68.2	38.47	38.25	-12.2	71,199	-0.02%
2022/05/09	15.2	40.15	108	40.79	38.80	-92.8	69,713	-0.13%	大賣/
2022/05/06	25	41.23	30	41.34	41.70	-5	68,545	-0.01%
2022/05/05	111.1	43.03	26	42.65	41.90	85.1	67,551	0.13%	大買/
2022/05/04	33	42.62	21	42.66	41.85	12	65,940	0.02%
2022/05/03	21	43.89	48	44.37	43.10	-27	64,473	-0.04%
2022/04/29	127	46.44	168.3	46.03	44.80	-41.3	62,926	-0.07%	大買/大賣/
2022/04/28	96	44.58	99	44.36	46.75	-3	57,896	-0.01%
2022/04/27	13	42.50	31	42.76	42.50	-18	54,592	-0.03%
2022/04/26	82.5	44.07	78	44.59	43.95	4.5	52,883	0.01%
2022/04/25	72.1	44.35	91	43.71	43.80	-19	49,418	-0.04%
2022/04/22	137.3	46.72	134	46.30	46.10	3.3	47,070	0.01%	大買/大賣/
2022/04/21	148.4	45.11	119	44.50	44.75	29.4	42,273	0.07%	大買/大賣/
2022/04/20	277	44.22	330	43.92	45.30	-53	38,811	-0.14%	大買/大賣/
2022/04/19	59	40.85	92	41.74	42.75	-33	33,421	-0.10%
2022/04/18	55	38.56	146	38.18	38.90	-91	30,522	-0.30%	大賣/
2022/04/15	221.1	38.15	187	38.29	38.75	34.1	28,281	0.12%	大買/大賣/
2022/04/14	147	36.11	133	36.21	37.20	14	24,883	0.06%	大買/大賣/
2022/04/13	60	32.69	73	33.15	34.30	-13	20,155	-0.06%
2022/04/12	161.2	30.96	142.5	30.97	31.20	18.7	17,256	0.11%	大買/大賣/
2022/04/11	2	28.95	2	29.10	28.95	0	15,864	0.00%
2022/04/08	0	0.00	4	28.83	29.00	-4	15,765	-0.03%
2022/04/07	4	28.60	4	28.75	28.10	0	15,769	0.00%
2022/04/01	26	29.40	26	29.13	29.40	0	15,618	0.00%
2022/03/31	34	29.41	60	29.57	29.40	-26	15,547	-0.17%
2022/03/30	16	29.25	44	29.43	29.05	-28	15,289	-0.18%
2022/03/29	14	28.76	14	28.86	28.80	0	15,060	0.00%
2022/03/28	25	28.29	18	28.39	28.60	7	14,999	0.05%
2022/03/25	8	29.09	9	29.25	29.05	-1	14,875	-0.01%
2022/03/24	14	29.31	13	29.49	29.30	1	14,876	0.01%
2022/03/23	5	29.33	10	29.45	29.50	-5	14,855	-0.03%
2022/03/22	4	29.46	1	29.55	29.55	3	14,834	0.02%
2022/03/21	1.5	29.38	6	29.26	29.15	-4.5	14,736	-0.03%
2022/03/18	20	28.60	6	28.72	29.10	14	14,688	0.10%
2022/03/17	7	28.37	2.5	28.45	28.35	4.5	14,536	0.03%
2022/03/16	16	28.22	36	27.82	27.95	-20	14,441	-0.14%
2022/03/15	17	28.81	16	28.69	28.60	1	14,104	0.01%
2022/03/14	3	29.17	3	29.47	29.55	0	13,942	0.00%
2022/03/11	5	28.81	8	28.91	28.70	-3	13,783	-0.02%
2022/03/10	12	28.99	9	29.12	29.15	3	13,591	0.02%
2022/03/09	22	29.20	17	29.20	29.00	5	13,232	0.04%
2022/03/08	69.5	30.57	68	30.79	28.70	1.5	12,865	0.01%
2022/03/07	65	30.21	125	30.20	30.55	-60	11,695	-0.51%	大賣/
2022/03/04	123	30.24	132	30.51	30.05	-9	10,890	-0.08%	大買/大賣/
2022/03/03	30	29.31	46	29.47	29.85	-16	10,167	-0.16%
2022/03/02	61	29.03	43	29.19	28.85	18	10,387	0.17%
2022/03/01	41	29.06	117	28.99	29.00	-76	10,406	-0.73%	大賣/
2022/02/25	17	28.04	31	28.21	27.90	-14	9,906	-0.14%
2022/02/24	14	27.91	25	27.90	27.75	-11	9,778	-0.11%
2022/02/23	45	28.19	30	28.10	27.85	15	9,483	0.16%
2022/02/22	67	28.06	65	28.03	28.30	2	8,918	0.02%
2022/02/21	22.1	27.89	22	27.93	27.85	0.1	8,469	0.00%
2022/02/18	25	27.00	45	27.00	27.30	-20	8,189	-0.24%
2022/02/17	8	27.05	35	27.06	27.05	-27	8,224	-0.33%
2022/02/16	3	26.53	0	0.00	26.55	3	8,170	0.04%
2022/02/15	0	26.40	1	26.40	26.20	-1	8,344	-0.01%
2022/02/11	4	26.93	8	26.80	26.75	-4	8,521	-0.05%
2022/02/10	2	27.25	0	0.00	27.15	2	8,582	0.02%
2022/02/09	20	27.25	4	27.09	27.20	16	8,836	0.18%
2022/02/08	3.1	27.06	14	27.05	27.10	-10.9	8,902	-0.12%
2022/02/07	3.9	26.37	9	26.47	26.55	-5.2	8,858	-0.06%
2022/01/26	3	25.70	2	25.65	25.70	1	9,026	0.01%
2022/01/25	25	25.48	0	0.00	25.25	25	9,155	0.27%
2022/01/24	0.1	26.05	1	25.55	26.00	-0.9	9,147	-0.01%
2022/01/21	20	26.18	5	26.17	26.05	15	9,163	0.16%
2022/01/20	2	26.45	1	26.40	26.45	1	9,032	0.01%
2022/01/19	32	26.03	0	0.00	25.90	32	8,962	0.36%
2022/01/18	2	26.30	1	26.25	26.30	1	8,972	0.01%
2022/01/17	2	26.10	2	26.15	26.10	0	9,000	0.00%
2022/01/14	2	25.85	18	26.33	26.35	-16	9,173	-0.17%
2022/01/13	41	26.32	1	27.00	26.25	40	9,409	0.43%
2022/01/12	2	26.15	0	0.00	26.15	2	9,551	0.02%
2022/01/11	2	25.80	3	25.93	25.80	-1	9,573	-0.01%
2022/01/10	0	0.00	7	25.49	25.60	-7	9,860	-0.07%
2022/01/07	0	0.00	4	25.60	25.60	-4	10,449	-0.04%
2022/01/06	10	25.88	0	0.00	25.95	10	10,675	0.09%
2022/01/04	11	26.05	0	0.00	26.15	11	10,800	0.10%
2022/01/03	0	0.00	6	26.32	26.25	-6	10,869	-0.06%
2021/12/30	0	0.00	29	26.20	26.50	-29	10,910	-0.27%
2021/12/29	0	0.00	2	26.50	26.50	-2	10,952	-0.02%
2021/12/28	2	26.55	22	26.50	26.55	-20	11,040	-0.18%
2021/12/27	0	0.00	20	26.25	26.30	-20	11,108	-0.18%
2021/12/24	2	26.35	0	0.00	26.25	2	11,277	0.02%
2021/12/23	24	26.30	0	0.00	26.35	24	11,413	0.21%
2021/12/22	22	26.10	2	26.10	26.05	20	11,648	0.17%
2021/12/20	3	26.17	21	26.26	26.10	-18	11,976	-0.15%
2021/12/17	1	25.90	0	0.00	25.90	1	12,013	0.01%
2021/12/16	2	25.85	0	0.00	25.80	2	12,018	0.02%
2021/12/15	21	26.00	0	0.00	26.00	21	12,133	0.17%
2021/12/14	7	26.27	6	26.03	26.00	1	12,313	0.01%
2021/12/13	1	26.75	5	26.90	26.75	-4	12,441	-0.03%
2021/12/10	2	26.68	0	0.00	26.70	2	12,642	0.02%
2021/12/09	2	27.00	2	26.90	26.75	0	12,751	0.00%
2021/12/08	1	26.75	0	0.00	26.75	1	12,873	0.01%
2021/12/07	2	26.55	0	0.00	26.55	2	12,973	0.02%
2021/12/03	3	26.22	0	0.00	26.25	3	13,062	0.02%
2021/12/02	2	26.20	0	0.00	26.05	2	13,108	0.02%
2021/12/01	1	26.35	0	0.00	26.35	1	13,121	0.01%
2021/11/30	4	26.33	0	0.00	26.10	4	13,245	0.03%
2021/11/29	3	26.10	2	25.83	26.15	1	13,254	0.01%
2021/11/26	28	26.92	10	26.66	26.60	18	13,245	0.14%
2021/11/25	2	28.63	10	28.49	28.65	-8	12,778	-0.06%
2021/11/24	2	27.90	1	28.20	27.80	1	12,486	0.01%
2021/11/23	0	0.00	6	27.79	27.60	-6	12,343	-0.05%
2021/11/22	11	27.70	4	27.79	27.80	7	12,537	0.06%
2021/11/19	4	27.53	2	27.50	27.45	2	12,467	0.02%
2021/11/18	5	27.57	3	27.47	27.45	2	12,532	0.02%
2021/11/17	1	27.45	3	27.37	27.30	-2	12,567	-0.02%
2021/11/16	2	27.38	10	27.50	27.25	-8	12,848	-0.06%
2021/11/15	3	27.63	0	0.00	27.50	3	13,098	0.02%
2021/11/12	13	27.51	17	27.61	27.60	-4	13,317	-0.03%
2021/11/11	0	0.00	4	27.61	27.20	-4	13,389	-0.03%
2021/11/09	1	27.25	1	27.05	27.30	0	13,832	0.00%
2021/11/08	13	27.72	7	27.54	27.55	6	13,841	0.04%
2021/11/05	3	26.90	7	27.08	27.25	-4	13,863	-0.03%
2021/11/04	7	27.29	0	0.00	27.15	7	14,011	0.05%
2021/11/03	2	27.05	16.2	27.00	27.10	-14.2	14,733	-0.10%
2021/11/02	10	26.79	6	26.73	26.60	4	15,231	0.03%
2021/11/01	0	0.00	1	26.45	26.60	-1	15,460	-0.01%
2021/10/29	1	25.85	4	25.90	25.95	-3	15,872	-0.02%
2021/10/28	0	0.00	1	26.00	25.90	-1	17,030	-0.01%
2021/10/27	0	0.00	1	25.85	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	1	25.90	26.05	-1	17,992	-0.01%
2021/10/22	0	0.00	5	25.86	25.70	-5	18,743	-0.03%
2021/10/21	2	26.65	52	26.95	27.00	-50	18,986	-0.26%
2021/10/20	8	26.71	24	26.52	26.40	-16	19,021	-0.08%
2021/10/19	1	25.75	11	25.75	25.75	-10	18,855	-0.05%
2021/10/18	9	25.68	20	25.88	25.75	-11	19,076	-0.06%
2021/10/15	17	25.14	18	25.44	25.20	-1	19,274	-0.01%
2021/10/14	5	24.27	20	24.26	24.30	-15	19,460	-0.08%
2021/10/13	2	23.38	3	23.53	23.45	-1	21,346	0.00%
2021/10/12	2	23.50	1	23.50	23.25	1	21,767	0.00%
2021/10/08	11	23.82	10	23.80	23.80	1	22,040	0.00%
2021/10/07	1	23.95	20	23.98	23.95	-19	22,293	-0.09%
2021/10/06	6	23.69	14	23.92	23.75	-8	22,556	-0.04%
2021/10/05	29	23.89	1	24.10	24.15	28	22,758	0.12%
2021/10/04	11	24.01	103	23.91	23.80	-92	22,892	-0.40%	大賣/
2021/10/01	63	24.44	10	24.35	24.30	53	23,168	0.23%
2021/09/30	1	25.20	3	24.75	25.20	-2	23,360	-0.01%
2021/09/29	34	24.86	6	24.83	24.65	28	23,511	0.12%
2021/09/28	55	25.52	10	26.00	25.55	45	23,680	0.19%
2021/09/27	2	26.35	18	25.97	26.30	-16	24,028	-0.07%
2021/09/24	31	25.75	22	25.89	25.65	9	25,074	0.04%
2021/09/23	4	25.53	0	0.00	25.55	4	27,043	0.01%
2021/09/22	31	25.62	9	25.60	25.60	22	30,274	0.07%
2021/09/17	15	26.68	72	26.71	26.65	-57	32,330	-0.18%
2021/09/16	4	27.23	6	27.18	27.10	-2	32,777	-0.01%
2021/09/15	2	26.95	7	26.99	26.80	-5	32,744	-0.02%
2021/09/14	21	26.87	34	26.87	26.80	-13	32,793	-0.04%
2021/09/13	19	26.84	38	26.96	26.85	-19	33,545	-0.06%
2021/09/10	13	26.19	20	26.41	26.50	-7	33,738	-0.02%
2021/09/09	3	25.58	12	25.49	25.60	-9	34,126	-0.03%
2021/09/08	43	25.81	21	25.56	25.40	22	34,616	0.06%
2021/09/07	6	26.30	5	26.43	26.20	1	34,957	0.00%
2021/09/06	11	26.30	8	26.48	26.20	3	35,586	0.01%
2021/09/03	12	26.70	41	26.91	26.70	-29	35,832	-0.08%
2021/09/02	57	26.44	55	26.28	26.15	2	36,114	0.01%
2021/09/01	32	26.93	35	26.99	26.90	-3	36,312	-0.01%
2021/08/31	42	26.64	27	26.79	26.85	15	36,420	0.04%
2021/08/30	32	26.40	15	26.38	26.65	17	36,871	0.05%
2021/08/27	26	25.78	23	25.93	26.15	3	37,098	0.01%
2021/08/26	28	26.05	42	26.02	25.75	-14	37,413	-0.04%
2021/08/25	16	25.37	13	25.45	25.65	3	37,728	0.01%
2021/08/24	4	25.15	4	25.20	25.35	0	38,332	0.00%
2021/08/23	21	24.77	13	24.71	24.90	8	39,863	0.02%
2021/08/20	20	23.69	15	23.80	23.85	5	41,351	0.01%
2021/08/19	16	24.60	6	24.53	24.05	10	42,339	0.02%
2021/08/18	9	24.21	16	24.65	25.35	-7	42,405	-0.02%
2021/08/17	15	25.34	7	25.50	24.70	8	42,665	0.02%
2021/08/16	23	25.55	15	25.24	25.40	8	42,830	0.02%
2021/08/13	14	27.01	6	26.99	26.70	8	42,961	0.02%
2021/08/12	6.1	27.36	5	27.45	27.45	1.1	43,555	0.00%
2021/08/11	48.1	27.31	47	27.04	26.70	1.1	45,170	0.00%
2021/08/10	36	27.52	43	27.49	27.30	-7	45,568	-0.02%
2021/08/09	107	27.46	86	27.59	27.85	21	46,208	0.05%	大買/
2021/08/06	32	28.95	20	29.10	28.60	12	46,370	0.03%
2021/08/05	21	29.28	22	29.06	29.05	-1	47,168	0.00%
2021/08/04	8	29.10	14	29.25	29.35	-6	47,913	-0.01%
2021/08/03	23	29.15	26	28.82	29.35	-3	49,620	-0.01%
2021/08/02	23	27.52	4	27.49	27.80	19	52,253	0.04%
2021/07/30	9	28.56	12.5	28.56	28.50	-3.5	53,479	-0.01%
2021/07/29	9	28.06	1	28.30	28.30	8	56,730	0.01%
2021/07/28	57	27.77	39.5	27.94	27.65	17.5	58,738	0.03%
2021/07/27	10	28.32	12	28.26	28.00	-2	60,156	0.00%
2021/07/26	51.5	28.16	5	28.80	28.00	46.5	61,767	0.08%
2021/07/23	10	28.03	62.3	27.86	28.35	-52.3	65,081	-0.08%
2021/07/22	14	27.49	18	27.45	27.35	-4	68,213	-0.01%
2021/07/21	39	28.32	82	27.92	27.55	-43	72,396	-0.06%
2021/07/20	63.2	28.81	60	28.99	28.50	3.2	73,340	0.00%
2021/07/19	180	29.73	413.5	29.78	29.90	-233.5	73,331	-0.32%	大買/大賣/鉅額交易
2021/07/16	27	27.99	20.3	28.23	28.30	6.7	73,681	0.01%
2021/07/15	5	27.41	5	27.33	27.95	0	73,748	0.00%
2021/07/14	47	26.44	50	26.58	26.55	-3	74,330	0.00%
2021/07/13	67	27.59	14	27.50	27.05	53	75,645	0.07%
2021/07/12	31	27.98	0.1	28.00	27.50	30.9	76,841	0.04%
2021/07/09	49	27.21	4	27.44	27.15	45	77,598	0.06%
2021/07/08	6	27.65	13	27.38	27.95	-7	77,736	-0.01%
2021/07/07	4	27.15	4	27.38	27.10	0	77,722	0.00%
2021/07/06	56	27.64	6	27.75	27.60	50	77,871	0.06%
2021/07/05	69	28.14	8	28.49	28.05	61	77,753	0.08%
2021/07/02	63	28.20	19	28.50	28.05	44	77,717	0.06%
2021/07/01	101	28.65	52	29.01	28.00	49	77,301	0.06%	大買/
2021/06/30	224	29.77	199	29.64	29.30	25	76,223	0.03%	大買/大賣/
2021/06/29	129	29.77	108	29.60	29.25	21	74,188	0.03%	大買/大賣/
2021/06/28	86.4	27.24	105	27.60	28.45	-18.6	70,937	-0.03%	大賣/
2021/06/25	58	26.23	100	26.23	25.90	-42	68,893	-0.06%
2021/06/24	10	25.63	35	25.72	25.70	-25	68,455	-0.04%
2021/06/23	14	25.26	15	25.54	25.55	-1	68,401	0.00%
2021/06/22	40	25.43	62	25.45	25.35	-22	68,261	-0.03%
2021/06/21	6	24.73	51	24.48	24.90	-45	67,411	-0.07%
2021/06/18	13	24.89	7	24.97	24.75	6	67,109	0.01%
2021/06/17	71	25.24	16	25.30	25.35	55	66,642	0.08%
2021/06/16	36	26.20	12	26.30	25.90	24	66,294	0.04%
2021/06/15	63	26.83	28	26.80	26.90	35	65,885	0.05%
2021/06/11	6	26.05	131	26.38	26.30	-125	65,297	-0.19%	大賣/鉅額交易
2021/06/10	94	25.52	90	25.65	26.05	4	65,024	0.01%
2021/06/09	50	25.87	79	25.61	25.60	-29	64,633	-0.04%
2021/06/08	29	26.31	12	26.46	26.30	17	64,368	0.03%
2021/06/07	108	26.41	28	26.43	26.30	80	64,196	0.12%	大買/
2021/06/04	15	26.56	23	26.60	26.20	-8	63,593	-0.01%
2021/06/03	20	26.69	35	26.68	26.65	-15	63,466	-0.02%
2021/06/02	21.9	26.72	29	26.86	26.70	-7.1	63,063	-0.01%
2021/06/01	11.1	26.24	22	26.38	26.50	-11	62,428	-0.02%
2021/05/31	25	26.58	23	26.49	26.45	2	61,897	0.00%
2021/05/28	57	25.50	36	25.49	25.25	21	60,356	0.03%
2021/05/27	31	24.50	22	24.77	23.95	9	58,911	0.02%
2021/05/26	51	23.54	39.1	23.72	23.85	11.9	57,804	0.02%
2021/05/25	14	23.63	22	23.67	24.00	-8	57,484	-0.01%
2021/05/24	22	23.47	26	23.54	23.40	-4	57,093	-0.01%
2021/05/21	13.1	23.31	9	23.49	23.75	4.1	56,868	0.01%
2021/05/20	38	23.46	46	23.86	23.40	-8	56,447	-0.01%
2021/05/19	74	24.10	57	24.13	24.30	17	55,890	0.03%
2021/05/18	34	22.60	29	22.82	22.90	5	54,341	0.01%
2021/05/17	44	20.91	55	21.12	20.85	-11	53,722	-0.02%
2021/05/14	51	23.58	26	23.50	23.05	25	52,850	0.05%
2021/05/13	120	23.86	79.1	24.00	23.40	40.9	51,822	0.08%	大買/
2021/05/12	52.1	26.01	62	26.52	25.85	-9.9	50,457	-0.02%
2021/05/11	146	29.48	131	29.47	28.70	15	49,380	0.03%	大買/大賣/
2021/05/10	183	31.32	125	31.34	31.65	58	47,192	0.12%	大買/大賣/
2021/05/07	41	29.65	53.2	29.57	29.90	-12.2	43,439	-0.03%
2021/05/06	239	30.16	185	30.09	30.00	54	41,839	0.13%	大買/大賣/
2021/05/05	53	28.56	71	28.83	29.00	-18	38,132	-0.05%
2021/05/04	39	26.34	72	26.51	26.40	-33	35,804	-0.09%
2021/05/03	121	29.70	56.1	29.68	28.75	64.9	34,074	0.19%	大買/
2021/04/29	196	30.53	206.3	30.34	30.50	-10.3	32,124	-0.03%	大買/大賣/
2021/04/28	233.4	29.67	146	29.77	30.00	87.4	28,595	0.31%	大買/大賣/
2021/04/27	184.2	26.81	95	27.00	27.30	89.2	25,493	0.35%	大買/
2021/04/26	15	24.03	96	24.42	24.85	-81	21,137	-0.38%
2021/04/23	42	22.73	12	22.44	22.60	30	19,814	0.15%
2021/04/22	127.3	24.03	102	23.61	23.00	25.3	19,375	0.13%	大買/大賣/
2021/04/21	12	22.36	6	22.31	22.35	6	16,982	0.04%
2021/04/20	28	22.81	26.5	22.79	22.65	1.5	16,581	0.01%
2021/04/19	93	22.95	75	23.17	23.45	18	15,927	0.11%
2021/04/16	97	21.45	35	21.90	22.00	62	14,329	0.43%
2021/04/15	22.5	20.75	12	20.84	20.95	10.5	12,982	0.08%
2021/04/14	5	19.89	11	20.05	19.90	-6	12,095	-0.05%
2021/04/13	10	19.92	14	19.88	19.90	-4	12,148	-0.03%
2021/04/12	3	20.12	49	19.89	20.15	-46	11,946	-0.39%
2021/04/09	7	19.51	9	19.45	19.40	-2	11,685	-0.02%
2021/04/08	7	19.54	60	19.67	19.55	-53	12,051	-0.44%
2021/04/07	2	19.10	6	19.14	19.25	-4	12,772	-0.03%
2021/04/06	0	0.00	5.4	19.02	19.00	-5.4	13,260	-0.04%
2021/04/01	4	18.91	0	0.00	18.95	4	14,205	0.03%
2021/03/31	2	18.95	12	18.89	19.00	-10	14,812	-0.07%
2021/03/30	24	18.97	22.5	19.03	19.05	1.5	15,815	0.01%
2021/03/29	5	19.26	5	19.35	19.25	0	16,271	0.00%
2021/03/26	2	18.93	4	19.00	19.00	-2	17,056	-0.01%
2021/03/25	4	18.79	2	18.75	18.80	2	18,029	0.01%
2021/03/24	1	18.55	1	18.50	18.45	0	18,518	0.00%
2021/03/23	1	18.35	3	18.43	18.50	-2	18,800	-0.01%
2021/03/22	1	18.35	0	0.00	18.45	1	18,975	0.01%
2021/03/19	16	18.14	0	0.00	18.10	16	19,144	0.08%
2021/03/18	3	18.70	4	18.70	18.55	-1	19,147	-0.01%
2021/03/17	1	18.65	0	0.00	18.60	1	19,391	0.01%
2021/03/12	0	0.00	2	18.80	18.80	-2	20,183	-0.01%
2021/03/11	4	18.80	18	18.81	18.75	-14	21,446	-0.07%
2021/03/09	0	0.00	1	18.65	18.60	-1	22,365	0.00%
2021/03/08	0	0.00	3	18.38	18.25	-3	22,339	-0.01%
2021/03/05	10	18.26	0	0.00	18.25	10	22,457	0.04%
2021/03/04	21	18.36	0	0.00	18.50	21	22,735	0.09%
2021/03/03	7	18.35	13	18.53	18.60	-6	22,930	-0.03%
2021/03/02	6	18.50	20	18.60	18.40	-14	22,956	-0.06%
2021/02/26	15	18.45	9	18.62	18.60	6	23,015	0.03%
2021/02/25	17	18.54	7	18.64	18.70	10	22,997	0.04%
2021/02/24	4	18.55	6	18.59	18.45	-2	23,353	-0.01%
2021/02/23	10.5	18.73	15	18.84	18.85	-4.5	23,148	-0.02%
2021/02/22	24	18.62	9	18.61	18.65	15	22,986	0.07%
2021/02/19	5	18.25	8	18.25	18.20	-3	22,847	-0.01%
2021/02/17	2	17.35	1	17.65	17.60	1	22,538	0.00%
2021/02/05	0	0.00	1	17.10	17.15	-1	22,403	0.00%
2021/02/04	0	0.00	2	17.05	17.10	-2	22,430	-0.01%
2021/02/03	0	0.00	3	16.95	17.15	-3	22,441	-0.01%
2021/02/02	2	16.80	13	16.80	16.80	-11	22,322	-0.05%
2021/02/01	0	0.00	1	16.35	16.45	-1	22,279	0.00%
2021/01/29	3.4	16.59	0	0.00	16.45	3.4	22,215	0.02%
2021/01/28	3	16.75	2	16.70	16.85	1	22,131	0.00%
2021/01/27	2	17.30	0	0.00	17.05	2	22,061	0.01%
2021/01/26	0	0.00	3	17.40	17.10	-3	22,147	-0.01%
2021/01/25	0	0.00	7	17.28	17.40	-7	22,184	-0.03%
2021/01/22	1	17.10	7	17.00	17.05	-6	22,198	-0.03%
2021/01/21	4	17.16	6	17.25	17.00	-2	22,214	-0.01%
2021/01/20	18	17.35	11	17.17	16.95	7	22,299	0.03%
2021/01/19	5	17.67	0	0.00	17.85	5	22,061	0.02%
2021/01/18	1	17.35	8	17.04	17.50	-7	22,087	-0.03%
2021/01/15	13	17.62	0	0.00	17.55	13	22,075	0.06%
2021/01/14	1	18.15	5	18.20	18.05	-4	22,204	-0.02%
2021/01/13	11	18.12	19	18.19	18.10	-8	22,170	-0.04%
2021/01/12	19	18.28	20	18.10	18.10	-1	22,041	0.00%
2021/01/11	16	18.67	22	18.73	18.70	-6	21,794	-0.03%
2021/01/08	5	18.70	32	18.61	18.70	-27	21,783	-0.12%
2021/01/07	6	18.80	5	18.85	18.95	1	21,653	0.00%
2021/01/06	28	18.90	20	18.58	18.55	8	21,553	0.04%
2021/01/05	58	19.26	15	19.31	19.40	43	21,228	0.20%
2021/01/04	5	19.11	9	19.13	19.25	-4	21,309	-0.02%
2020/12/31	34	19.48	23	19.34	19.30	11	21,125	0.05%
2020/12/30	55	19.94	18	19.95	19.90	37	20,758	0.18%
2020/12/29	16	19.68	20	19.70	19.55	-4	19,875	-0.02%
2020/12/28	58	19.71	55	19.81	20.15	3	19,354	0.02%
2020/12/25	37	19.31	18	19.40	19.45	19	18,299	0.10%
2020/12/24	11	18.77	11	18.87	18.70	0	17,686	0.00%
2020/12/23	27	18.25	17	18.30	18.05	10	16,619	0.06%
2020/12/22	20	18.78	15	18.58	18.20	5	16,042	0.03%
2020/12/21	29	19.16	11	19.18	19.00	18	15,201	0.12%
2020/12/18	10	18.29	0	0.00	18.35	10	14,124	0.07%
2020/12/17	4	18.20	0	0.00	18.20	4	13,589	0.03%
2020/12/16	5	18.60	9	18.57	18.60	-4	13,325	-0.03%
2020/12/15	5	18.67	23	18.50	18.45	-18	13,241	-0.14%
2020/12/14	10	18.80	13	18.97	19.25	-3	13,091	-0.02%
2020/12/11	7	19.38	4	19.10	19.10	3	12,989	0.02%
2020/12/10	10	19.93	6	19.68	19.50	4	12,782	0.03%
2020/12/09	18	19.79	21	19.86	20.10	-3	12,608	-0.02%
2020/12/08	7	19.95	9	20.03	19.90	-2	12,470	-0.02%
2020/12/07	35	20.98	1	21.35	20.60	34	12,213	0.28%
2020/12/04	7	19.99	14	20.02	20.80	-7	11,300	-0.06%
2020/12/02	1	19.05	8.2	19.54	19.00	-7.2	11,542	-0.06%
2020/12/01	12	19.14	0	0.00	19.20	12	11,432	0.10%
2020/11/30	6	19.32	18	19.42	19.40	-12	11,400	-0.11%
2020/11/27	5	18.98	15	19.10	19.20	-10	11,086	-0.09%
2020/11/26	4	18.55	4	18.58	18.55	0	10,811	0.00%
2020/11/25	1	18.10	6	18.37	18.35	-5	10,735	-0.05%
2020/11/24	7	18.14	16	18.18	17.95	-9	10,533	-0.09%
2020/11/23	106	19.01	127	18.96	18.40	-21	10,431	-0.20%	大買/大賣/
2020/11/20	2	17.85	1	17.95	18.00	1	10,030	0.01%
2020/11/19	2	18.05	4	18.05	18.05	-2	10,372	-0.02%
2020/11/18	2	17.95	1	17.95	18.00	1	10,712	0.01%
2020/11/16	1	17.75	5	17.88	17.90	-4	11,575	-0.03%
2020/11/13	5	17.64	0	0.00	17.75	5	11,667	0.04%
2020/11/12	2	17.70	1	17.75	17.75	1	11,874	0.01%
2020/11/10	1	17.80	0	0.00	17.80	1	12,281	0.01%
2020/11/06	4	17.85	1	17.90	17.90	3	12,415	0.02%
2020/11/05	2	18.05	0	0.00	17.85	2	12,572	0.02%
2020/11/04	0	0.00	4	18.06	18.00	-4	12,696	-0.03%
2020/11/03	7	18.12	1	18.15	18.00	6	13,111	0.05%
2020/11/02	10	17.97	5	17.92	18.00	5	13,332	0.04%
2020/10/30	1	17.80	3	17.80	17.75	-2	13,922	-0.01%
2020/10/29	2	17.40	2	17.75	17.70	0	14,230	0.00%
2020/10/28	27	17.79	31	17.86	17.70	-4	14,174	-0.03%
2020/10/26	3	17.62	1	17.65	17.60	2	14,083	0.01%
2020/10/23	2	17.15	9	17.29	17.45	-7	14,041	-0.05%
2020/10/22	14	16.62	10	16.92	17.05	4	13,969	0.03%
2020/10/21	1	17.00	0	0.00	16.95	1	13,615	0.01%
2020/10/20	3	16.88	4	16.85	17.10	-1	13,645	-0.01%
2020/10/19	1	17.10	0	0.00	17.05	1	13,702	0.01%
2020/10/16	5	17.18	0	0.00	17.05	5	13,889	0.04%
2020/10/15	1	17.35	1	17.35	17.30	0	13,970	0.00%
2020/10/14	2	17.35	5	17.35	17.35	-3	13,961	-0.02%
2020/10/13	9	17.52	8	17.41	17.40	1	13,922	0.01%
2020/10/12	10	17.72	45	17.50	17.75	-35	13,889	-0.25%
2020/10/08	1	17.25	5	17.27	17.20	-4	13,785	-0.03%
2020/10/07	5	17.25	0	0.00	17.20	5	13,743	0.04%
2020/10/06	0	0.00	1	17.10	16.95	-1	13,593	-0.01%
2020/09/25	0	0.00	21	15.63	15.65	-21	13,561	-0.15%
2020/09/24	8	15.90	10	15.86	15.75	-2	13,515	-0.01%
2020/09/23	0	0.00	10	16.65	16.45	-10	13,360	-0.07%
2020/09/22	8	16.41	2	16.85	16.65	6	13,349	0.04%
2020/09/21	2	16.75	0	0.00	16.90	2	13,338	0.01%
2020/09/18	12	16.85	0	0.00	16.75	12	13,449	0.09%
2020/09/17	5	16.85	14	16.80	16.75	-9	13,473	-0.07%
2020/09/16	2	16.60	35	16.79	16.80	-33	13,590	-0.24%
2020/09/15	2	16.65	2	16.65	16.75	0	13,779	0.00%
2020/09/14	5	16.50	2	16.55	16.50	3	14,075	0.02%
2020/09/11	18	16.68	1	16.55	16.55	17	14,092	0.12%
2020/09/10	1	17.00	0	0.00	16.90	1	14,529	0.01%
2020/09/09	14	16.84	10	16.80	17.05	4	14,531	0.03%
2020/09/08	14	17.67	18	17.93	17.40	-4	14,211	-0.03%
2020/09/07	42	17.80	67	17.70	17.65	-25	13,960	-0.18%
2020/09/03	0	0.00	2	17.00	16.75	-2	13,129	-0.02%
2020/08/31	16	16.85	1	16.85	16.85	15	13,615	0.11%
2020/08/28	2	16.65	0	0.00	16.60	2	13,610	0.01%
2020/08/27	0	0.00	4	16.48	16.55	-4	13,980	-0.03%
2020/08/26	0	0.00	2	16.60	16.65	-2	14,034	-0.01%
2020/08/25	3	17.00	1	17.00	16.75	2	14,096	0.01%
2020/08/24	8	16.81	2	16.60	16.60	6	14,011	0.04%
2020/08/21	4	16.84	10	16.75	16.95	-6	14,566	-0.04%
2020/08/20	8	16.41	42	16.35	16.30	-34	14,945	-0.23%
2020/08/19	4	16.50	17	16.55	16.50	-13	14,873	-0.09%
2020/08/18	19	16.56	2	16.55	16.60	17	14,665	0.12%
2020/08/17	23	16.43	1	16.55	16.50	22	14,557	0.15%
2020/08/14	0	0.00	1	15.80	15.95	-1	14,156	-0.01%
2020/08/10	0	0.00	1	15.95	15.95	-1	13,816	-0.01%
2020/08/07	25	16.01	29	15.96	15.95	-4	13,734	-0.03%
2020/08/06	16	15.48	43	15.64	15.70	-27	13,296	-0.20%
2020/08/05	48	15.59	41	15.60	15.50	7	12,983	0.05%
2020/08/04	0	0.00	8	14.58	14.90	-8	12,401	-0.06%
2020/07/31	0	0.00	15	14.30	14.30	-15	12,029	-0.12%
2020/07/28	0	0.00	2	14.05	13.90	-2	12,004	-0.02%
2020/07/27	15	14.02	0	0.00	13.95	15	12,088	0.12%
2020/07/24	5	14.20	0	0.00	14.25	5	12,044	0.04%
2020/07/23	1	14.40	0	0.00	14.40	1	12,022	0.01%
2020/07/22	0	0.00	12	14.50	14.50	-12	11,998	-0.10%
2020/07/20	2	14.35	0	0.00	14.45	2	11,756	0.02%
2020/07/13	0	0.00	1	14.30	14.30	-1	11,987	-0.01%
2020/07/10	0	0.00	4	14.30	14.10	-4	12,108	-0.03%
2020/07/09	2	14.58	0	0.00	14.35	2	12,248	0.02%
2020/07/07	3	14.50	0	0.00	14.40	3	12,603	0.02%
2020/07/06	2	14.45	3	14.45	14.50	-1	12,694	-0.01%
2020/07/03	4	14.25	15	14.40	14.30	-11	12,838	-0.09%
2020/07/02	18	14.44	3	14.50	14.50	15	12,877	0.12%
2020/07/01	3	14.45	3	14.55	14.55	0	12,962	0.00%
2020/06/30	0	0.00	8	14.31	14.55	-8	12,976	-0.06%
2020/06/29	4	14.05	0	0.00	14.10	4	12,924	0.03%
2020/06/24	0	0.00	5	14.30	14.30	-5	12,843	-0.04%
2020/06/23	1	14.10	0	0.00	14.20	1	12,754	0.01%
2020/06/22	5	14.58	1	14.75	14.70	4	12,602	0.03%
2020/06/19	0	0.00	5	14.74	14.90	-5	12,399	-0.04%
2020/06/18	7	14.74	15	14.75	14.75	-8	12,131	-0.07%
2020/06/17	2	14.45	15	14.89	14.90	-13	12,086	-0.11%
2020/06/16	0	0.00	1	14.35	14.35	-1	11,734	-0.01%
2020/06/15	2	14.00	2	14.05	14.05	0	11,998	0.00%
2020/06/12	3	13.75	1	13.75	13.85	2	12,200	0.02%
2020/06/11	4	14.05	0	0.00	14.00	4	12,289	0.03%
2020/06/10	6	14.41	2	14.38	14.40	4	12,393	0.03%
2020/06/09	3	14.68	2	14.70	14.60	1	12,736	0.01%
2020/06/08	6	14.68	80	14.78	14.65	-74	13,098	-0.56%
2020/06/03	8	14.21	1	14.30	14.20	7	13,028	0.05%
2020/06/02	15	13.99	4	13.79	13.70	11	12,640	0.09%
2020/06/01	0	0.00	56	13.91	14.05	-56	12,485	-0.45%
2020/05/29	37	14.25	8	14.13	13.90	29	12,448	0.23%
2020/05/28	104	14.73	27	14.78	14.40	77	12,259	0.63%	大買/
2020/05/27	102	13.74	176	13.74	14.40	-74	11,470	-0.65%	大買/大賣/
2020/05/26	4	12.90	8	12.83	13.10	-4	10,693	-0.04%
2020/05/22	2	12.50	4	12.70	12.50	-2	10,372	-0.02%
2020/05/21	2	12.60	2	12.70	12.60	0	10,329	0.00%
2020/05/20	2	12.60	0	0.00	12.60	2	10,278	0.02%
2020/05/19	6	12.55	0	0.00	12.60	6	10,242	0.06%
2020/05/15	1	12.70	0.5	12.45	12.45	0.5	10,216	0.00%
2020/05/14	1	12.65	0	0.00	12.55	1	10,216	0.01%
2020/05/13	2	12.80	3	12.85	12.85	-1	10,152	-0.01%
2020/05/11	0	0.00	3	13.02	13.05	-3	10,149	-0.03%
2020/05/07	1	12.75	0	0.00	12.75	1	10,062	0.01%
2020/05/06	11	12.75	1	12.95	12.80	10	10,081	0.10%
2020/05/05	0	0.00	1	12.90	12.90	-1	10,052	-0.01%
2020/05/04	3	12.85	0	0.00	12.75	3	9,964	0.03%
2020/04/30	7	13.16	11	13.21	13.15	-4	9,918	-0.04%
2020/04/29	0.5	12.85	0	0.00	12.95	0.5	9,873	0.01%
2020/04/28	26	12.83	2	12.75	12.70	24	9,900	0.24%
2020/04/27	77	12.85	1	12.80	12.85	76	10,095	0.75%
2020/04/23	5	12.83	0	0.00	12.75	5	10,008	0.05%
2020/04/22	3	12.85	3	12.92	12.95	0	9,952	0.00%
2020/04/21	2	12.75	2	12.75	12.80	0	9,927	0.00%
2020/04/20	2	12.90	2	13.05	12.90	0	9,783	0.00%
2020/04/17	3	13.02	32	13.10	12.95	-29	9,685	-0.30%
2020/04/16	6	12.97	14	13.00	12.95	-8	9,502	-0.08%
2020/04/15	5	13.12	3	13.15	13.15	2	9,453	0.02%
2020/04/14	56	13.07	26	13.07	13.10	30	9,345	0.32%
2020/04/13	6	12.73	17	13.02	13.10	-11	9,262	-0.12%
2020/04/10	4	12.05	6	12.10	12.15	-2	8,888	-0.02%
2020/04/09	4	11.95	0	0.00	11.90	4	8,959	0.04%
2020/04/08	3	11.90	101.8	11.65	11.85	-98.8	8,916	-1.11%	大賣/
2020/04/07	1	11.40	25	11.35	11.30	-24	8,790	-0.27%
2020/04/06	15	10.95	0	0.00	11.15	15	8,822	0.17%
2020/04/01	1	11.00	0	0.00	11.05	1	8,819	0.01%
2020/03/31	20	11.23	0	0.00	11.00	20	8,894	0.22%
2020/03/27	10	11.70	39	11.60	11.35	-29	9,912	-0.29%
2020/03/26	4	11.58	2	11.60	11.40	2	10,780	0.02%
2020/03/25	0	0.00	1	11.60	11.65	-1	11,523	-0.01%
2020/03/20	0	0.00	1	11.70	11.65	-1	11,685	-0.01%
2020/03/19	3	10.98	50	11.55	10.95	-47	11,576	-0.41%
2020/03/18	2	11.65	10	11.39	11.60	-8	11,468	-0.07%
2020/03/17	0	0.00	13	10.97	10.90	-13	11,533	-0.11%
2020/03/13	17	11.02	16	11.18	11.20	1	11,155	0.01%
2020/03/12	3	12.08	1	12.55	12.10	2	10,893	0.02%
2020/03/11	4	13.45	4	13.15	13.10	0	10,479	0.00%
2020/03/10	8	13.48	8	13.55	13.50	0	10,415	0.00%
2020/03/09	4	13.68	4	13.71	13.60	0	10,287	0.00%
2020/03/06	3	14.15	13	14.15	14.20	-10	10,065	-0.10%
2020/03/05	14	14.20	9	14.23	14.20	5	10,033	0.05%
2020/03/04	21	14.24	20	14.29	14.10	1	10,011	0.01%
2020/03/03	21	14.24	11	14.27	14.30	10	9,901	0.10%
2020/03/02	8	14.01	11	13.98	14.05	-3	9,851	-0.03%
2020/02/26	0	0.00	10	14.17	14.20	-10	9,612	-0.10%
2020/02/25	1	13.95	2	13.95	14.00	-1	9,608	-0.01%
2020/02/24	2	14.00	0	0.00	14.05	2	9,587	0.02%
2020/02/21	7	14.15	5	14.19	14.20	2	9,530	0.02%
2020/02/20	3	14.20	0	0.00	14.15	3	9,551	0.03%
2020/02/17	3	14.02	0.5	14.05	14.05	2.5	9,579	0.03%
2020/02/13	2	14.20	3	14.30	14.35	-1	9,572	-0.01%
2020/02/10	7	14.05	7	14.10	14.05	0	9,690	0.00%
2020/02/07	4	14.45	3	14.50	14.35	1	9,657	0.01%
2020/02/06	4	14.61	10.2	14.61	14.65	-6.2	9,674	-0.06%
2020/02/05	0	0.00	2	14.50	14.55	-2	9,920	-0.02%
2020/02/04	2	14.53	0	0.00	14.55	2	9,915	0.02%
2020/02/03	2	14.43	0	0.00	14.50	2	9,958	0.02%
2020/01/31	2	14.70	12	14.55	14.80	-10	9,846	-0.10%
2020/01/30	10	14.53	8	14.55	14.55	2	9,785	0.02%
2020/01/16	6	15.08	6	15.13	15.10	0	9,585	0.00%
2020/01/14	2	15.10	28	15.10	15.15	-26	9,706	-0.27%
2020/01/13	2	15.05	0	0.00	15.05	2	9,875	0.02%
2020/01/10	2	15.05	0	0.00	15.00	2	9,995	0.02%
2020/01/09	2	15.00	0	0.00	15.00	2	10,085	0.02%
2020/01/08	3	14.87	10	14.95	14.95	-7	10,204	-0.07%
2020/01/07	1	15.00	0	0.00	15.00	1	10,211	0.01%
2020/01/06	5	15.25	2	15.25	15.15	3	10,272	0.03%
2020/01/03	4	15.25	43	15.30	15.30	-39	10,267	-0.38%
2020/01/02	5	15.45	0	0.00	15.50	5	10,146	0.05%
2019/12/31	1	15.50	3	15.55	15.40	-2	10,094	-0.02%
2019/12/30	23	15.54	5	15.50	15.50	18	10,044	0.18%
2019/12/27	4	15.66	10	15.68	15.75	-6	9,959	-0.06%
2019/12/26	4	15.86	17	15.81	15.65	-13	9,852	-0.13%
2019/12/25	33	15.92	24	16.09	15.80	9	9,906	0.09%
2019/12/24	38	16.06	154	16.19	16.20	-116	9,635	-1.20%	大賣/鉅額交易
2019/12/23	18	15.93	26	15.97	16.05	-8	8,913	-0.09%
2019/12/20	53	15.52	16	15.76	15.95	37	8,036	0.46%
2019/12/19	21	15.15	0	0.00	15.30	21	7,360	0.29%
2019/12/18	4	15.11	10	15.15	15.20	-6	7,237	-0.08%
2019/12/17	1	15.25	76	15.13	15.10	-75	7,424	-1.01%
2019/12/16	5	15.16	58	15.14	15.15	-53	7,282	-0.73%
2019/12/13	29	14.92	5	14.98	15.05	24	7,180	0.33%
2019/12/12	23	14.90	3	14.90	14.90	20	7,008	0.29%
2019/12/11	0	0.00	1	14.80	14.75	-1	6,756	-0.01%
2019/12/10	0	0.00	1	14.70	14.70	-1	6,975	-0.01%
2019/12/09	14	14.75	29	14.81	14.80	-15	7,191	-0.21%
2019/12/06	2	14.60	0	0.00	14.65	2	7,216	0.03%
2019/12/05	7	14.46	4	14.48	14.55	3	7,395	0.04%
2019/12/04	3	14.20	3	14.25	14.30	0	7,357	0.00%
2019/12/03	0	0.00	3	14.02	14.20	-3	7,391	-0.04%
2019/11/28	6	14.30	1	14.30	14.30	5	7,817	0.06%
2019/11/27	0	0.00	5	14.25	14.30	-5	7,961	-0.06%
2019/11/26	4	14.20	0	0.00	14.00	4	7,934	0.05%
2019/11/25	4	14.10	0	0.00	14.15	4	7,957	0.05%
2019/11/22	3	13.95	3	14.00	14.15	0	8,003	0.00%
2019/11/20	4	13.94	1	14.00	14.05	3	8,095	0.04%
2019/11/18	1	13.95	5	14.05	14.10	-4	8,185	-0.05%
2019/11/15	4	13.90	3	13.90	13.90	1	8,207	0.01%
2019/11/14	1	13.95	0	0.00	13.85	1	8,270	0.01%
2019/11/12	2	13.95	3	14.00	13.95	-1	8,459	-0.01%
2019/11/11	1	14.05	0	0.00	14.05	1	8,486	0.01%
2019/11/08	8	14.23	1	14.25	14.25	7	8,497	0.08%
2019/11/07	9	14.28	3	14.20	14.20	6	8,531	0.07%
2019/11/06	14	14.42	0	0.00	14.35	14	8,491	0.16%
2019/11/05	3	14.50	3	14.55	14.50	0	8,483	0.00%
2019/11/04	13	14.57	6	14.63	14.60	7	8,580	0.08%
2019/10/31	3	14.87	2	14.90	14.90	1	8,596	0.01%
2019/10/28	0	15.00	0	0.00	15.00	0	9,757	0.00%
2019/10/25	5	15.10	0	0.00	15.05	5	10,337	0.05%
2019/10/24	5	15.10	0	0.00	15.05	5	11,049	0.05%
2019/10/23	0	0.00	4	15.11	15.05	-4	11,152	-0.04%
2019/10/22	4	15.26	0	0.00	15.25	4	11,235	0.04%
2019/10/21	3	15.27	4	15.20	15.30	-1	11,294	-0.01%
2019/10/18	0	0.00	14	14.95	15.00	-14	11,317	-0.12%
2019/10/17	11	15.02	5	14.95	15.00	6	11,281	0.05%
2019/10/16	0	0.00	8	14.94	14.85	-8	11,242	-0.07%
2019/10/15	3	14.83	0	0.00	14.85	3	11,155	0.03%
2019/10/14	9	14.53	21	14.66	14.85	-12	11,168	-0.11%
2019/10/02	0	0.00	3	14.73	14.70	-3	11,445	-0.03%
2019/10/01	2	14.50	2	14.70	14.80	0	11,465	0.00%
2019/09/26	1	14.65	0	0.00	14.75	1	11,305	0.01%
2019/09/25	0	0.00	2	14.65	14.60	-2	11,208	-0.02%
2019/09/24	5	14.95	9	15.04	14.80	-4	11,194	-0.04%
2019/09/23	50	14.94	31	15.00	14.95	19	11,114	0.17%
2019/09/20	3	14.80	4	14.78	15.00	-1	11,133	-0.01%
2019/09/19	10	14.75	3	14.72	14.60	7	10,893	0.06%
2019/09/18	10	14.85	1	14.75	14.75	9	10,874	0.08%
2019/09/17	4	14.75	8	14.83	14.85	-4	10,876	-0.04%
2019/09/16	13	14.90	30	14.70	14.70	-17	11,002	-0.15%
2019/09/12	33	14.95	45	15.00	15.00	-12	10,983	-0.11%
2019/09/11	4	14.65	44	14.79	14.80	-40	10,913	-0.37%
2019/09/10	2	14.48	14	14.54	14.55	-12	11,441	-0.10%
2019/09/09	0	0.00	26	14.39	14.45	-26	11,672	-0.22%
2019/09/06	4	14.25	4	14.25	14.25	0	11,657	0.00%
2019/09/05	19	14.17	18	14.23	14.10	1	11,682	0.01%
2019/09/04	4	14.11	3	14.20	14.10	1	11,783	0.01%
2019/09/03	20	14.15	21	14.16	14.15	-1	11,870	-0.01%
2019/09/02	17	14.10	16	14.02	14.10	1	11,793	0.01%
2019/08/30	19	13.72	17	13.75	13.80	2	11,736	0.02%
2019/08/29	0	0.00	1	13.55	13.55	-1	11,747	-0.01%
2019/08/27	3	13.65	5	13.68	13.50	-2	12,142	-0.02%
2019/08/26	3	13.60	3	13.65	13.60	0	12,221	0.00%
2019/08/23	12	13.78	13	13.78	13.85	-1	12,218	-0.01%
2019/08/22	18	13.64	15	13.68	13.60	3	12,195	0.02%
2019/08/20	3	13.65	0	0.00	13.50	3	12,207	0.02%
2019/08/19	3	13.55	4	13.59	13.60	-1	12,234	-0.01%
2019/08/15	31	13.24	16	13.34	13.30	15	12,211	0.12%
2019/08/14	2	13.70	1	13.80	13.65	1	12,093	0.01%
2019/08/13	3	13.90	2	13.95	13.75	1	12,249	0.01%
2019/08/12	2	13.90	12	13.91	13.90	-10	12,246	-0.08%
2019/08/08	2	13.95	3	13.93	14.00	-1	12,250	-0.01%
2019/08/07	0	0.00	8	13.88	13.90	-8	12,255	-0.07%
2019/08/06	13	13.85	16	13.87	13.90	-3	12,355	-0.02%
2019/08/05	12	14.17	2	14.10	14.05	10	12,346	0.08%
2019/08/02	4	14.44	6	14.45	14.45	-2	12,419	-0.02%
2019/08/01	29	14.86	0	0.00	14.75	29	12,656	0.23%
2019/07/31	28	15.00	12	15.09	15.05	16	12,802	0.12%
2019/07/30	93	15.20	88	15.14	15.05	5	12,700	0.04%
2019/07/29	48	14.93	38	14.77	14.90	10	11,910	0.08%
2019/07/26	74	14.54	19	14.42	14.75	55	11,376	0.48%
2019/07/25	4	13.79	0	0.00	13.85	4	10,770	0.04%
2019/07/24	0	0.00	1	13.85	13.85	-1	10,721	-0.01%
2019/07/23	1	14.05	8	14.05	14.05	-7	10,785	-0.06%
2019/07/22	23	14.20	96	14.20	14.10	-73	10,721	-0.68%
2019/07/19	15	14.30	0	0.00	14.30	15	10,574	0.14%
2019/07/18	1	14.35	4	14.30	14.30	-3	10,527	-0.03%
2019/07/16	10	14.50	0	0.00	14.45	10	10,813	0.09%
2019/07/12	30	14.39	5	14.41	14.45	25	10,935	0.23%
2019/07/11	8	14.66	21	14.72	14.60	-13	10,777	-0.12%
2019/07/05	2	14.85	0	0.00	14.85	2	11,228	0.02%
2019/07/04	26	14.80	0	0.00	14.85	26	11,287	0.23%
2019/07/03	0	0.00	2	14.85	14.80	-2	11,438	-0.02%
2019/06/28	1	14.70	0	0.00	14.70	1	11,789	0.01%
2019/06/27	4	14.85	0	0.00	14.80	4	11,827	0.03%
2019/06/26	0	0.00	5	14.70	14.70	-5	11,877	-0.04%
2019/06/25	10	14.75	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	25	14.92	20	15.05	14.80	5	12,408	0.04%
2019/06/20	21	15.16	2	15.05	15.05	19	12,382	0.15%
2019/06/19	104	15.05	4	15.10	15.10	100	12,496	0.80%	大買/
2019/06/18	7	14.91	12	14.87	14.85	-5	12,437	-0.04%
2019/06/17	41	16.00	128	16.00	16.00	-87	11,849	-0.73%	大賣/
2019/06/13	0	0.00	2	16.05	16.00	-2	11,484	-0.02%
2019/06/11	6	15.94	21	15.95	15.95	-15	12,319	-0.12%
2019/06/10	4	16.08	0	0.00	16.05	4	12,377	0.03%
2019/06/06	3	16.20	2	16.05	16.15	1	12,542	0.01%
2019/06/05	8	16.28	9	16.25	16.20	-1	12,854	-0.01%
2019/06/04	5	16.20	14	16.24	16.15	-9	13,439	-0.07%
2019/06/03	18	16.02	9	15.99	16.15	9	13,938	0.06%
2019/05/31	12	15.65	4	15.65	15.75	8	13,986	0.06%
2019/05/30	134	15.40	0	0.00	15.45	134	14,192	0.94%	大買/鉅額交易
2019/05/29	0	0.00	1	15.30	15.30	-1	14,706	-0.01%
2019/05/27	0	0.00	20	15.50	15.50	-20	16,086	-0.12%
2019/05/23	3	15.70	1	15.80	15.65	2	17,005	0.01%
2019/05/22	4	15.78	0	0.00	15.75	4	17,687	0.02%
2019/05/20	34	15.75	67	15.66	15.70	-33	17,733	-0.19%
2019/05/17	1	15.00	10	15.05	15.10	-9	17,622	-0.05%
2019/05/16	5	15.18	20	15.10	15.00	-15	17,809	-0.08%
2019/05/14	11	15.13	99	14.60	15.20	-88	18,357	-0.48%
2019/05/13	27	15.30	20	15.16	15.10	7	18,284	0.04%
2019/05/10	3	15.83	1	15.50	15.60	2	18,280	0.01%
2019/05/09	61	16.09	10	16.40	16.00	51	18,129	0.28%
2019/05/08	56	16.67	13	16.67	16.55	43	17,802	0.24%
2019/05/07	10	17.05	7	17.05	17.05	3	17,657	0.02%
2019/05/06	19	17.08	4	17.05	17.00	15	17,685	0.08%
2019/05/03	3	17.30	4	17.35	17.35	-1	17,540	-0.01%
2019/05/02	24	17.24	2	17.25	17.20	22	17,491	0.13%
2019/04/30	8	17.38	0	0.00	17.30	8	17,383	0.05%
2019/04/29	20	17.57	10	17.50	17.35	10	17,374	0.06%
2019/04/26	26	17.66	4	17.65	17.65	22	17,293	0.13%
2019/04/25	3	17.83	0	0.00	17.75	3	17,233	0.02%
2019/04/24	6	17.88	0	0.00	17.90	6	17,288	0.03%
2019/04/23	0	0.00	10	18.05	18.00	-10	17,272	-0.06%
2019/04/22	4	18.10	8	18.08	18.10	-4	17,206	-0.02%
2019/04/19	0	0.00	1	17.75	17.80	-1	16,955	-0.01%
2019/04/18	14	17.70	12	17.93	17.65	2	17,173	0.01%
2019/04/17	2	17.80	13	17.81	17.95	-11	17,220	-0.06%
2019/04/16	5	17.80	10	17.75	17.85	-5	17,062	-0.03%
2019/04/15	10	17.95	53	17.99	17.90	-43	17,050	-0.25%
2019/04/12	81	17.96	59	17.95	17.95	22	17,111	0.13%
2019/04/11	11	17.83	0	0.00	17.65	11	16,805	0.07%
2019/04/10	12	17.66	15	17.65	17.75	-3	16,700	-0.02%
2019/04/09	17	17.74	0	0.00	17.75	17	16,666	0.10%
2019/04/08	0	0.00	2	17.65	17.65	-2	16,543	-0.01%
2019/04/03	7	17.66	0	0.00	17.65	7	16,385	0.04%
2019/04/01	0	17.70	15	17.75	17.70	-15	16,282	-0.09%
2019/03/28	7	17.60	10	17.60	17.60	-3	16,321	-0.02%
2019/03/27	43	17.63	0	0.00	17.75	43	16,269	0.26%
2019/03/26	12	17.81	1	17.75	17.75	11	16,036	0.07%
2019/03/25	49	17.99	10	17.95	17.95	39	15,851	0.25%
2019/03/22	8	18.14	1	18.20	18.10	7	15,742	0.04%
2019/03/21	5	18.06	3	18.10	18.10	2	15,655	0.01%
2019/03/20	6	18.12	0	0.00	18.10	6	15,747	0.04%
2019/03/19	7	18.17	15	18.18	18.15	-8	15,660	-0.05%
2019/03/18	9	18.22	15	18.25	18.25	-6	15,642	-0.04%
2019/03/15	16	18.30	4	18.34	18.30	12	15,620	0.08%
2019/03/14	4	17.95	33	17.95	18.00	-29	14,800	-0.20%
2019/03/13	13	17.99	3	18.05	17.95	10	14,909	0.07%
2019/03/12	5	18.09	6	18.14	18.05	-1	14,898	-0.01%
2019/03/11	14	18.23	8	18.15	18.10	6	14,880	0.04%
2019/03/08	43	18.20	2	18.25	18.25	41	14,944	0.27%
2019/03/07	10	17.93	16	17.98	18.15	-6	15,235	-0.04%
2019/03/06	23	18.03	0	0.00	18.00	23	14,885	0.15%
2019/03/05	30	18.10	3	18.10	18.10	27	14,679	0.18%
2019/03/04	51	18.33	26	18.25	18.20	25	14,464	0.17%
2019/02/27	53	18.14	41	18.25	18.15	12	13,946	0.09%
2019/02/26	60	18.23	69	18.29	18.50	-9	13,195	-0.07%
2019/02/25	62	18.06	35	18.09	18.00	27	12,559	0.21%
2019/02/22	16	18.23	81	18.31	18.40	-65	11,999	-0.54%
2019/02/21	90	18.11	61	18.25	18.45	29	11,648	0.25%
2019/02/20	5	17.80	0	0.00	17.60	5	10,997	0.05%
2019/02/19	2	17.60	0	0.00	17.60	2	11,034	0.02%
2019/02/15	15	17.53	1	17.60	17.45	14	11,038	0.13%
2019/02/14	26	17.92	0	0.00	17.90	26	10,919	0.24%
2019/02/13	26.2	17.94	65	17.97	18.15	-38.8	10,836	-0.36%
2019/02/12	4	17.43	1	17.50	17.55	3	10,399	0.03%
2019/02/11	22	17.40	0	0.00	17.35	22	10,548	0.21%
2019/01/30	36	17.39	20	17.45	17.50	16	10,637	0.15%
2019/01/28	1	17.50	22	17.55	17.45	-21	11,512	-0.18%
2019/01/25	0	0.00	16	17.47	17.50	-16	11,858	-0.13%
2019/01/24	1	17.20	0	0.00	17.20	1	11,969	0.01%
2019/01/23	2	17.15	0	0.00	17.25	2	12,168	0.02%
2019/01/21	1	17.35	0	0.00	17.30	1	12,345	0.01%
2019/01/18	26	17.42	8	17.41	17.30	18	12,473	0.14%
2019/01/17	1	17.20	0	0.00	17.10	1	12,666	0.01%
2019/01/16	7	17.25	36	17.35	17.30	-29	12,803	-0.23%
2019/01/15	0	0.00	2	17.15	17.15	-2	12,910	-0.02%
2019/01/14	1	17.00	0	0.00	17.10	1	13,000	0.01%
2019/01/11	10	17.15	0	0.00	17.15	10	13,230	0.08%
2019/01/10	25	17.28	13	17.28	17.15	12	13,434	0.09%
2019/01/09	10	17.05	8	17.10	17.10	2	13,346	0.01%
2019/01/08	3	16.65	0	0.00	16.65	3	13,340	0.02%
2019/01/04	0	0.00	11	16.14	16.10	-11	14,041	-0.08%
2019/01/02	10	16.65	0	0.00	16.70	10	14,341	0.07%
2018/12/28	1	16.70	0	0.00	16.75	1	14,554	0.01%
2018/12/27	11	16.81	10	16.95	16.70	1	14,999	0.01%
2018/12/26	12	16.71	0	0.00	16.60	12	15,000	0.08%
2018/12/24	0	0.00	1	17.10	17.10	-1	15,105	-0.01%
2018/12/22	1	16.85	0	0.00	16.85	1	15,176	0.01%
2018/12/21	0	0.00	7	16.64	16.55	-7	15,277	-0.05%
2018/12/20	5	16.77	11	16.84	16.70	-6	15,160	-0.04%
2018/12/19	10	17.02	0	0.00	16.90	10	15,177	0.07%
2018/12/18	0	0.00	20	16.95	17.00	-20	15,244	-0.13%
2018/12/17	2	16.95	5	17.00	16.95	-3	15,510	-0.02%
2018/12/14	5	16.98	0	0.00	17.10	5	15,472	0.03%
2018/12/13	11	17.23	0	0.00	17.15	11	15,452	0.07%
2018/12/12	0	0.00	1	17.20	17.45	-1	15,279	-0.01%
2018/12/11	5	16.90	0	0.00	16.90	5	15,251	0.03%
2018/12/10	12	17.03	0	0.00	17.10	12	15,274	0.08%
2018/12/06	27	17.76	15	17.65	17.40	12	15,221	0.08%
2018/12/05	7	18.26	0	0.00	18.30	7	15,111	0.05%
2018/12/04	31	18.92	41	18.81	18.75	-10	15,489	-0.06%
2018/12/03	23	19.24	50	19.31	19.10	-27	15,544	-0.17%
2018/11/30	75	18.44	72	18.48	18.45	3	15,356	0.02%
2018/11/29	3	17.57	0	0.00	17.65	3	14,493	0.02%
2018/11/28	0	0.00	1	17.00	17.15	-1	14,343	-0.01%
2018/11/27	1	16.75	0	0.00	16.90	1	14,405	0.01%
2018/11/22	10	17.20	10	16.95	16.90	0	14,587	0.00%
2018/11/20	2	17.30	0	0.00	17.15	2	15,780	0.01%
2018/11/19	13	17.54	0	0.00	17.50	13	15,898	0.08%
2018/11/16	0	0.00	2	17.30	17.30	-2	16,046	-0.01%
2018/11/15	5	17.05	0	0.00	17.00	5	15,999	0.03%
2018/11/13	10	16.75	1	17.00	17.20	9	16,158	0.06%
2018/11/12	1	17.10	0	0.00	17.00	1	16,555	0.01%
2018/11/08	2	17.30	1	17.20	16.90	1	17,350	0.01%
2018/11/07	0	0.00	5	17.04	17.20	-5	17,360	-0.03%
2018/11/06	7	17.10	2	16.65	16.65	5	17,662	0.03%
2018/11/05	1	16.95	14	16.66	17.35	-13	17,653	-0.07%
2018/11/02	84	16.33	82	16.23	16.25	2	17,438	0.01%
2018/11/01	24	15.56	13	15.60	15.45	11	17,374	0.06%
2018/10/31	20	15.05	34	15.07	15.35	-14	17,523	-0.08%
2018/10/30	1	14.65	10	14.70	14.65	-9	17,581	-0.05%
2018/10/29	10	14.57	0	0.00	14.55	10	18,030	0.06%
2018/10/26	11	14.69	4	14.68	14.65	7	18,133	0.04%
2018/10/25	9	14.58	0	0.00	14.40	9	18,171	0.05%
2018/10/24	8	15.58	10	15.80	15.50	-2	18,444	-0.01%
2018/10/23	10	16.05	3	15.80	15.75	7	18,598	0.04%
2018/10/22	0	0.00	1	16.35	16.35	-1	18,551	-0.01%
2018/10/19	2	15.45	3	15.60	16.05	-1	18,805	-0.01%
2018/10/18	5	16.20	3	16.15	16.00	2	19,311	0.01%
2018/10/17	0	0.00	1	16.70	16.30	-1	19,477	-0.01%
2018/10/16	5	16.30	3	16.30	16.35	2	19,606	0.01%
2018/10/15	14	16.22	10	16.10	16.10	4	19,659	0.02%
2018/10/12	8	16.12	32	16.60	16.60	-24	19,483	-0.12%
2018/10/11	20	16.86	2	17.13	16.85	18	19,088	0.09%
2018/10/09	24	18.94	60	18.70	18.70	-36	18,941	-0.19%
2018/10/08	7	18.91	25	18.87	18.95	-18	18,896	-0.10%
2018/10/05	13	19.20	1	19.15	19.20	12	19,069	0.06%
2018/10/03	6	20.60	2	20.75	20.60	4	18,733	0.02%
2018/10/02	0	0.00	3	20.50	20.50	-3	18,965	-0.02%
2018/10/01	43	20.84	5	20.70	20.70	38	19,197	0.20%
2018/09/28	4	20.40	6	20.55	20.55	-2	19,226	-0.01%
2018/09/27	3	20.40	1	20.50	20.25	2	19,164	0.01%
2018/09/26	3	20.43	0	0.00	20.50	3	19,232	0.02%
2018/09/25	11	20.24	1	20.35	20.20	10	19,559	0.05%
2018/09/21	15	20.28	19	20.38	20.45	-4	19,988	-0.02%
2018/09/19	6	19.83	0	0.00	19.80	6	20,019	0.03%
2018/09/18	4	19.55	0	0.00	19.45	4	20,144	0.02%
2018/09/17	57	19.69	2	19.90	19.55	55	20,495	0.27%
2018/09/14	21	19.69	9	19.70	19.90	12	20,656	0.06%
2018/09/13	31	19.26	4	19.35	19.25	27	20,735	0.13%
2018/09/12	2	18.95	1	19.05	19.20	1	20,836	0.00%
2018/09/11	24	19.12	6	19.25	19.10	18	21,105	0.09%
2018/09/10	12	19.18	5	19.61	18.85	7	21,358	0.03%
2018/09/07	26	20.04	6	20.05	19.90	20	21,056	0.09%
2018/09/06	6	20.85	11	20.51	20.50	-5	21,025	-0.02%
2018/09/05	4	21.45	16	21.45	21.45	-12	20,903	-0.06%
2018/09/04	3	21.77	1	21.60	21.75	2	20,963	0.01%
2018/09/03	8	21.74	14	22.00	21.55	-6	20,915	-0.03%
2018/08/31	2	21.65	3	21.73	21.70	-1	20,915	0.00%
2018/08/30	7	21.49	0	0.00	21.45	7	21,207	0.03%
2018/08/29	23	21.65	1	21.75	21.70	22	21,430	0.10%
2018/08/28	18	21.80	20	21.93	21.65	-2	21,737	-0.01%
2018/08/27	18	21.89	72	21.67	21.55	-54	21,471	-0.25%
2018/08/24	9	20.23	5	20.42	20.45	4	20,870	0.02%
2018/08/23	9	20.39	8	20.35	20.45	1	21,162	0.00%
2018/08/22	4	20.04	1	20.05	20.00	3	21,512	0.01%
2018/08/21	6	19.92	5	20.05	20.10	1	21,993	0.00%
2018/08/20	5	19.98	1	20.00	20.25	4	22,248	0.02%
2018/08/17	31	20.07	15	19.98	19.90	16	22,381	0.07%
2018/08/16	61	20.69	41	20.58	20.25	20	22,350	0.09%
2018/08/15	19	21.32	10	21.15	21.15	9	22,164	0.04%
2018/08/14	9	21.53	23	21.42	21.70	-14	22,844	-0.06%
2018/08/13	40	21.27	3	21.05	21.30	37	23,561	0.16%
2018/08/10	7	22.21	11	22.10	21.85	-4	23,452	-0.02%
2018/08/09	0	0.00	4	22.00	22.25	-4	23,315	-0.02%
2018/08/08	22	21.89	7	21.87	21.75	15	23,323	0.06%
2018/08/07	9	21.61	40	21.74	22.00	-31	23,907	-0.13%
2018/08/06	12	21.28	0	0.00	21.45	12	24,572	0.05%
2018/08/03	22	21.73	27	21.57	21.60	-5	25,377	-0.02%
2018/08/02	36	20.94	7	20.93	20.90	29	25,275	0.11%
2018/08/01	15	21.17	17	21.52	21.70	-2	25,734	-0.01%
2018/07/31	13.1	20.77	3	20.80	20.80	10.1	25,709	0.04%
2018/07/30	9	21.48	6	21.38	21.20	3	25,805	0.01%
2018/07/27	8	22.36	10	22.23	22.20	-2	25,813	-0.01%
2018/07/26	13.1	22.30	2	22.30	22.20	11.1	25,774	0.04%
2018/07/25	2.1	22.25	58	21.90	22.35	-55.9	25,643	-0.22%
2018/07/24	1	20.15	6	21.40	20.90	-5	25,159	-0.02%
2018/07/23	5	19.68	6	20.03	20.20	-1	24,845	0.00%
2018/07/20	20	19.83	4	19.90	19.55	16	24,738	0.06%
2018/07/19	4	20.20	25	20.19	20.25	-21	24,783	-0.08%
2018/07/18	12	20.53	3	20.67	20.45	9	25,091	0.04%
2018/07/17	5	20.62	2	20.55	20.55	3	25,295	0.01%
2018/07/16	30	21.12	0	0.00	20.90	30	25,620	0.12%
2018/07/13	23	21.56	9	21.47	21.60	14	25,809	0.05%
2018/07/12	16	20.68	1	20.65	20.90	15	25,768	0.06%
2018/07/11	2	20.45	0	0.00	20.35	2	26,319	0.01%
2018/07/09	15	19.98	21	20.16	20.70	-6	26,574	-0.02%
2018/07/06	21	19.48	24	19.49	19.25	-3	26,356	-0.01%
2018/07/05	3	20.15	3	20.15	19.70	0	26,857	0.00%
2018/07/04	6	20.20	9	20.41	20.05	-3	27,985	-0.01%
2018/07/03	16	21.11	12	20.55	20.50	4	28,767	0.01%
2018/07/02	26	21.38	23	21.49	21.25	3	28,460	0.01%
2018/06/29	7	20.45	6	20.24	20.70	1	27,986	0.00%
2018/06/28	10	20.13	0	0.00	20.00	10	27,706	0.04%
2018/06/27	0	0.00	1	20.30	20.40	-1	27,717	0.00%
2018/06/26	5	19.89	5	19.90	19.90	0	27,721	0.00%
2018/06/25	1	20.40	2	20.35	20.15	-1	27,497	0.00%
2018/06/22	5	21.10	1	21.00	21.00	4	27,315	0.01%
2018/06/21	5	21.89	8	22.05	21.80	-3	27,187	-0.01%
2018/06/20	2	21.25	0	0.00	21.15	2	27,034	0.01%
2018/06/19	13	22.08	4	22.05	21.65	9	26,703	0.03%
2018/06/15	4	22.75	14	22.93	22.75	-10	26,316	-0.04%
2018/06/14	8	24.08	8	24.01	24.15	0	26,040	0.00%
2018/06/13	1	23.75	0	0.00	23.75	1	25,923	0.00%
2018/06/12	18	23.93	3	23.92	23.85	15	25,920	0.06%
2018/06/08	2	24.28	22	24.43	24.20	-20	25,619	-0.08%
2018/06/07	5	24.93	43	25.00	24.75	-38	25,562	-0.15%
2018/06/06	2	24.78	10	24.55	24.75	-8	25,214	-0.03%
2018/06/05	54	24.74	17	23.97	23.95	37	24,931	0.15%
2018/06/04	12	24.85	10	24.78	24.70	2	24,562	0.01%
2018/06/01	8	24.74	14	24.66	24.65	-6	24,421	-0.02%
2018/05/31	4	25.28	0	0.00	25.05	4	24,294	0.02%
2018/05/30	33	25.04	139	25.01	24.85	-106	23,962	-0.44%	大賣/鉅額交易
2018/05/29	21	26.09	4	26.25	25.90	17	23,651	0.07%
2018/05/28	20	25.79	15	25.66	25.65	5	23,885	0.02%
2018/05/25	1	26.20	5	25.90	25.80	-4	23,703	-0.02%
2018/05/24	31	25.63	2	25.95	25.95	29	23,580	0.12%
2018/05/23	19	25.11	16	25.19	25.00	3	23,340	0.01%
2018/05/22	24	26.24	17	26.53	25.50	7	22,920	0.03%
2018/05/21	32	25.54	14	25.51	25.90	18	22,115	0.08%
2018/05/18	5	24.09	31	24.03	24.35	-26	21,293	-0.12%
2018/05/17	5	23.53	0	0.00	23.50	5	20,984	0.02%
2018/05/16	7	23.75	7	23.81	23.70	0	20,756	0.00%
2018/05/15	69	23.52	13	23.51	23.30	56	20,484	0.27%
2018/05/14	24	24.03	45	23.69	25.05	-21	19,847	-0.11%
2018/05/11	13	22.75	19	22.69	22.85	-6	18,828	-0.03%
2018/05/10	22	21.53	1	21.70	21.75	21	17,794	0.12%
2018/05/09	4	21.20	85	20.92	21.50	-81	17,406	-0.47%
2018/05/08	12	20.68	70	20.63	20.50	-58	16,779	-0.35%
2018/05/07	7	20.94	80	20.82	21.10	-73	16,639	-0.44%
2018/05/04	38	20.37	3	20.22	20.45	35	16,023	0.22%
2018/05/03	2	19.68	15	19.50	19.50	-13	15,810	-0.08%
2018/05/02	3	19.88	5	19.85	19.85	-2	15,828	-0.01%
2018/04/30	3	20.18	1	20.00	20.25	2	15,588	0.01%
2018/04/27	6	19.50	4	19.55	19.70	2	15,357	0.01%
2018/04/26	9	19.76	22	19.55	19.50	-13	15,460	-0.08%
2018/04/25	11	19.90	2	19.60	20.20	9	15,319	0.06%
2018/04/24	36	20.12	26	19.92	19.80	10	15,135	0.07%
2018/04/23	18	20.57	4	20.54	20.90	14	14,959	0.09%
2018/04/20	14	20.66	22	20.48	20.20	-8	14,721	-0.05%
2018/04/19	8	20.49	33	20.49	20.40	-25	14,314	-0.17%
2018/04/18	53	20.32	10	20.23	20.05	43	13,992	0.31%
2018/04/17	7	20.71	109	20.46	20.15	-102	13,969	-0.73%	大賣/鉅額交易
2018/04/16	4	20.04	17	20.16	20.15	-13	13,552	-0.10%
2018/04/13	38	20.31	12	20.17	20.20	26	13,493	0.19%
2018/04/12	19	19.69	0	0.00	19.80	19	13,118	0.14%
2018/04/11	157	20.12	6	19.61	19.90	151	13,123	1.15%	大買/鉅額交易
2018/04/10	91	19.53	60	19.49	19.45	31	12,598	0.25%
2018/04/09	60	18.70	21	18.01	18.90	39	11,621	0.34%
2018/04/03	13	17.59	6	17.80	17.80	7	10,957	0.06%
2018/04/02	20	17.73	10	17.80	17.60	10	11,066	0.09%
2018/03/31	11	17.55	0	0.00	17.50	11	11,157	0.10%
2018/03/30	8	17.81	9	17.93	17.70	-1	11,401	-0.01%
2018/03/29	4	17.84	9	17.90	17.80	-5	11,345	-0.04%
2018/03/28	14	17.69	50	17.82	17.75	-36	11,200	-0.32%
2018/03/27	6	17.59	5	17.65	17.65	1	11,149	0.01%
2018/03/26	17	17.47	0	0.00	17.50	17	11,212	0.15%
2018/03/23	2	17.15	30	17.23	17.30	-28	11,464	-0.24%
2018/03/21	22	17.80	4	17.85	17.65	18	11,801	0.15%
2018/03/20	11	17.69	0	0.00	17.65	11	12,147	0.09%
2018/03/19	16	17.88	0	0.00	17.90	16	13,003	0.12%
2018/03/16	4	17.58	0	0.00	17.70	4	13,228	0.03%
2018/03/14	7	17.56	0	0.00	17.50	7	13,476	0.05%
2018/03/13	4	17.75	29	17.72	17.50	-25	13,523	-0.18%
2018/03/12	9	17.52	2	17.60	17.55	7	13,473	0.05%
2018/03/09	0	0.00	11	17.47	17.45	-11	13,657	-0.08%
2018/03/08	15	17.39	0	0.00	17.45	15	13,770	0.11%
2018/03/07	2	17.45	2	17.45	17.40	0	13,756	0.00%
2018/03/06	27	17.58	0	0.00	17.35	27	14,021	0.19%
2018/03/05	25	17.50	26	17.65	17.30	-1	14,713	-0.01%
2018/03/02	34	17.54	28	17.65	17.50	6	14,695	0.04%
2018/03/01	10	17.95	15	17.44	17.90	-5	14,500	-0.03%
2018/02/27	4	16.93	23	16.90	16.95	-19	13,681	-0.14%
2018/02/26	1	16.55	0	0.00	16.55	1	13,482	0.01%
2018/02/23	3	16.75	1	16.90	16.90	2	13,307	0.02%
2018/02/22	3	16.60	2	16.60	16.60	1	13,166	0.01%
2018/02/12	0	0.00	11	15.61	15.65	-11	13,218	-0.08%
2018/02/09	6	15.28	13	15.09	15.40	-7	13,191	-0.05%
2018/02/08	6	15.18	5	15.31	15.15	1	13,192	0.01%
2018/02/07	4	15.30	0	0.00	15.25	4	13,209	0.03%
2018/02/06	22	15.00	20	15.67	15.05	2	13,177	0.02%
2018/02/05	2	16.35	86	16.40	16.40	-84	13,014	-0.65%
2018/02/02	1	16.80	5	16.80	16.80	-4	13,340	-0.03%
2018/02/01	5	16.88	0	0.00	16.90	5	13,574	0.04%
2018/01/30	9	16.69	0	0.00	16.70	9	13,990	0.06%
2018/01/26	1	16.75	0	0.00	16.75	1	14,686	0.01%
2018/01/25	6	17.08	6	17.05	17.00	0	15,260	0.00%
2018/01/24	11	16.94	9	16.90	16.95	2	15,221	0.01%
2018/01/23	1	16.95	0	0.00	16.95	1	15,328	0.01%
2018/01/22	11	16.80	57	16.88	17.20	-46	15,315	-0.30%
2018/01/17	23	17.26	1	17.20	17.10	22	15,283	0.14%
2018/01/16	14	17.63	13	17.55	17.50	1	15,285	0.01%
2018/01/15	11	17.78	30	17.77	17.65	-19	15,305	-0.12%
2018/01/12	23	17.87	0	0.00	17.75	23	15,470	0.15%
2018/01/11	20	18.01	8	17.75	17.70	12	15,504	0.08%
2018/01/10	10	17.99	2	17.80	18.00	8	15,352	0.05%
2018/01/09	5	17.67	9	17.68	17.70	-4	15,329	-0.03%
2018/01/08	0	0.00	5	17.71	17.70	-5	15,456	-0.03%
2018/01/05	0	0.00	11	17.74	17.80	-11	15,644	-0.07%
2018/01/04	13	17.56	32	17.50	17.50	-19	15,568	-0.12%
2018/01/03	13	17.87	0	0.00	17.75	13	15,782	0.08%
2018/01/02	26	17.99	33	17.95	18.00	-7	15,560	-0.04%