華新 (1605)-元富-板橋券商分點個股進出

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
37.55
漲跌
▼0.45
漲幅
-1.18%
成交量
23,811張
產業
上市電器電纜類股
1682人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華新 (1605)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	48	38.34	51	38.11	38.00	-3	21,800	-0.01%
2024/04/19	121	39.13	96.2	38.99	38.85	24.9	21,221	0.12%	大買/
2024/04/18	241	41.13	213.8	40.92	40.40	27.2	20,078	0.14%	大買/大賣/
2024/04/17	136	39.92	173	40.05	40.35	-37	17,724	-0.21%	大買/大賣/
2024/04/16	89.1	38.68	80	38.81	38.05	9.1	15,791	0.06%
2024/04/15	185	40.05	120.2	40.23	39.60	64.8	15,238	0.43%	大買/大賣/
2024/04/12	107	39.52	112	39.70	39.20	-5	13,926	-0.04%	大買/大賣/
2024/04/11	101.1	39.16	79.1	39.24	38.75	22.1	13,388	0.16%	大買/
2024/04/10	33	38.86	12.1	38.74	39.00	21	12,940	0.16%
2024/04/09	179.1	38.07	183	38.76	38.80	-3.9	12,556	-0.03%	大買/大賣/
2024/04/08	48	37.58	76	37.28	37.60	-28	11,866	-0.24%
2024/04/03	7	36.88	2	36.90	36.30	5	11,849	0.04%
2024/04/02	2.2	36.79	0	0.00	36.70	2.2	12,036	0.02%
2024/04/01	1	37.35	1	37.40	37.30	0	12,341	0.00%
2024/03/29	1	37.69	18	37.63	37.55	-17	12,409	-0.14%
2024/03/28	19	37.57	17	37.63	37.40	2	12,481	0.02%
2024/03/27	4	37.70	0	0.00	37.50	4	12,757	0.03%
2024/03/26	46.1	38.05	59	38.49	37.90	-13	13,236	-0.10%
2024/03/25	14	37.73	10	37.81	37.45	4	13,101	0.03%
2024/03/22	33	37.71	22	37.79	37.55	11	13,736	0.08%
2024/03/21	22	37.52	47	37.36	37.35	-25	14,450	-0.17%
2024/03/20	1	36.27	15.3	36.33	36.65	-14.3	15,848	-0.09%
2024/03/19	24	37.06	5	37.18	36.60	19	15,873	0.12%
2024/03/18	33.3	36.93	12	37.21	37.25	21.3	15,697	0.14%
2024/03/15	9	36.63	73	36.73	37.05	-64	15,617	-0.41%
2024/03/14	40.2	36.15	26	36.14	36.30	14.2	15,387	0.09%
2024/03/12	1	35.60	4	35.53	35.60	-3	15,605	-0.02%
2024/03/11	6	35.10	0	0.00	35.55	6	15,989	0.04%
2024/03/08	9	35.11	0	0.00	35.15	9	16,677	0.05%
2024/03/07	5.2	35.16	0	0.00	35.10	5.2	17,507	0.03%
2024/03/06	1	36.20	65	36.03	35.85	-64	17,615	-0.36%
2024/03/05	3	36.00	5	36.10	36.10	-2	17,889	-0.01%
2024/03/04	0	0.00	2	36.55	36.45	-2	18,019	-0.01%
2024/03/01	27	36.53	9.5	36.19	36.10	17.5	18,123	0.10%
2024/02/29	16	35.43	42	36.52	37.00	-26	18,182	-0.14%
2024/02/27	8	36.05	14	35.81	35.65	-6	18,359	-0.03%
2024/02/26	7	35.90	0	0.00	35.90	7	18,880	0.04%
2024/02/23	6	36.15	1.6	36.08	36.05	4.4	18,921	0.02%
2024/02/22	0	0.00	40	36.50	36.65	-40	19,153	-0.21%
2024/02/21	6	36.63	11	36.41	36.40	-5	19,250	-0.03%
2024/02/20	30	36.15	4.2	36.14	36.30	25.8	19,299	0.13%
2024/02/19	3	36.45	15	36.35	36.45	-12	19,653	-0.06%
2024/02/16	2	35.70	23	35.79	36.05	-21	20,594	-0.10%
2024/02/15	10	35.04	4	35.05	35.30	6	20,614	0.03%
2024/02/05	7	34.91	4	34.84	34.80	3	20,576	0.01%
2024/02/02	21	35.30	5	35.25	35.25	16	20,524	0.08%
2024/02/01	29	35.37	16	35.40	35.45	13	20,569	0.06%
2024/01/31	11	35.49	1	35.65	35.40	10	20,699	0.05%
2024/01/30	16	35.69	2	35.78	35.60	14	20,775	0.07%
2024/01/29	1	36.01	2	36.35	36.35	-1	20,909	0.00%
2024/01/26	0	36.24	2	36.30	36.20	-2	20,963	-0.01%
2024/01/25	2	36.00	3	35.95	35.95	-1	21,026	0.00%
2024/01/24	2	36.30	12	36.26	36.30	-10	21,109	-0.05%
2024/01/23	1	36.00	0	0.00	36.20	1	21,232	0.00%
2024/01/22	11	35.77	1	35.55	35.75	10	21,233	0.05%
2024/01/19	0	0.00	1	35.60	35.85	-1	21,210	0.00%
2024/01/18	4	35.05	11	35.10	35.10	-7	21,238	-0.03%
2024/01/17	28.1	35.37	25	34.80	34.70	3.1	21,257	0.01%
2024/01/16	13	36.05	10	35.96	35.90	3	20,967	0.01%
2024/01/15	0	0.00	3	36.60	36.65	-3	20,928	-0.01%
2024/01/12	10	36.05	10	36.05	36.05	0	21,079	0.00%
2024/01/11	0	0.00	3	36.17	36.20	-3	21,111	-0.01%
2024/01/10	15.1	36.11	11	36.00	36.00	4.1	21,272	0.02%
2024/01/09	14.2	36.84	4	36.55	36.55	10.2	21,246	0.05%
2024/01/08	1	37.30	2	37.35	37.25	-1	21,574	0.00%
2024/01/05	4	37.66	2	37.40	37.30	2	21,589	0.01%
2024/01/04	1	37.80	3	37.80	37.70	-2	21,769	-0.01%
2024/01/03	25	37.69	7	37.69	37.60	18	21,882	0.08%
2024/01/02	3	38.40	5	38.42	38.30	-2	22,074	-0.01%
2023/12/29	17	38.72	3	38.88	38.65	14	22,267	0.06%
2023/12/28	21	39.16	4	39.43	39.10	17	22,491	0.08%
2023/12/27	16.3	39.03	29	39.14	39.00	-12.7	22,323	-0.06%
2023/12/26	4	38.24	13	38.24	38.20	-9	21,934	-0.04%
2023/12/25	34	38.55	44	38.35	38.15	-10	21,872	-0.05%
2023/12/22	16	39.12	20	39.15	38.85	-4	21,793	-0.02%
2023/12/21	11.3	38.35	12	38.87	39.55	-0.7	21,490	0.00%
2023/12/20	0	0.00	10	39.10	38.90	-10	20,848	-0.05%
2023/12/19	42	38.59	43	38.73	39.20	-1	20,220	0.00%
2023/12/18	56	39.16	78.2	39.02	39.25	-22.2	19,508	-0.11%
2023/12/15	23	38.07	38.5	38.65	38.40	-15.5	18,999	-0.08%
2023/12/14	21	37.15	27	37.33	37.10	-6	17,448	-0.03%
2023/12/13	40	37.19	40	37.10	37.10	0	17,348	0.00%
2023/12/12	3	37.45	1	37.50	37.45	2	18,028	0.01%
2023/12/11	35	36.86	20.1	36.80	36.80	15	17,948	0.08%
2023/12/08	17	37.01	15	37.20	37.00	2	17,853	0.01%
2023/12/07	13.2	37.28	4.2	37.52	36.75	9.1	17,768	0.05%
2023/12/06	18	36.96	0	0.00	36.65	18	17,470	0.10%
2023/12/05	49.5	37.37	25	36.90	36.85	24.5	17,143	0.14%
2023/12/04	22.5	39.10	3.1	39.65	38.35	19.5	16,571	0.12%
2023/12/01	7	38.61	1	39.00	38.30	6	15,709	0.04%
2023/11/30	5	38.95	11	39.00	38.90	-6	15,554	-0.04%
2023/11/29	1	39.15	0	0.00	39.35	1	15,449	0.01%
2023/11/28	6	39.64	21	39.81	39.90	-15	15,616	-0.10%
2023/11/27	10	39.46	13	39.30	39.00	-3	15,835	-0.02%
2023/11/24	25.3	40.27	5	39.95	39.55	20.2	15,734	0.13%
2023/11/22	0	0.00	3	38.72	38.90	-3	14,929	-0.02%
2023/11/21	0	0.00	7.1	38.67	38.85	-7.1	14,910	-0.05%
2023/11/20	0	38.05	1	38.35	38.05	-1	14,813	-0.01%
2023/11/17	7	37.91	13	38.09	38.00	-6	14,715	-0.04%
2023/11/16	41.4	38.17	21	37.97	38.15	20.4	14,708	0.14%
2023/11/15	7	37.96	21.2	37.73	38.10	-14.2	14,372	-0.10%
2023/11/14	2	35.95	4	35.70	36.00	-2	13,525	-0.01%
2023/11/13	0	0.00	3	35.72	35.95	-3	13,689	-0.02%
2023/11/10	1.1	35.32	0	0.00	35.45	1.1	13,848	0.01%
2023/11/09	1	35.35	0	0.00	35.55	1	14,053	0.01%
2023/11/08	0.2	35.65	0	0.00	35.60	0.2	14,702	0.00%
2023/11/07	8	36.18	0	0.00	36.20	8	14,722	0.05%
2023/11/06	1	35.65	2.3	36.14	36.15	-1.3	15,081	-0.01%
2023/11/03	1	34.95	0	0.00	35.30	1	15,292	0.01%
2023/11/02	0.2	34.44	2.5	34.42	34.50	-2.3	15,648	-0.01%
2023/11/01	1	33.90	0	0.00	34.10	1	15,896	0.01%
2023/10/31	0	0.00	8	34.80	34.35	-8	16,955	-0.05%
2023/10/26	5	35.00	0	0.00	34.85	5	19,979	0.03%
2023/10/25	2.2	35.46	2	35.55	35.50	0.2	20,042	0.00%
2023/10/24	0	0.00	8	35.09	35.05	-8	20,148	-0.04%
2023/10/23	3	35.15	0	0.00	34.75	3	20,329	0.01%
2023/10/20	13	35.06	9	35.03	34.85	4	20,562	0.02%
2023/10/19	15	35.50	15	35.76	35.75	0	20,932	0.00%
2023/10/18	13	35.72	9	35.86	35.60	4	21,258	0.02%
2023/10/17	0	0.00	14	36.30	36.10	-14	21,223	-0.07%
2023/10/16	51.2	35.93	16	35.96	36.05	35.2	21,485	0.16%
2023/10/13	0	0.00	9	37.48	37.35	-9	21,407	-0.04%
2023/10/12	9	37.85	14	37.51	37.85	-5	21,660	-0.02%
2023/10/11	3.1	37.39	22	37.45	37.25	-18.9	21,669	-0.09%
2023/10/06	27	36.96	19.7	37.08	37.00	7.3	21,830	0.03%
2023/10/05	12.7	35.77	32	35.94	36.05	-19.3	21,818	-0.09%
2023/10/04	33	35.06	13	35.22	35.10	20	21,783	0.09%
2023/10/03	2	36.38	10	36.05	36.00	-8	21,649	-0.04%
2023/09/27	7	36.79	1	36.75	36.75	6	22,001	0.03%
2023/09/26	1	38.10	4	37.54	37.60	-3	22,212	-0.01%
2023/09/22	1	37.30	2	37.30	37.40	-1	23,740	0.00%
2023/09/21	0	0.00	4	37.24	37.20	-4	24,523	-0.02%
2023/09/20	37	38.24	13	38.35	37.65	24	26,186	0.09%
2023/09/19	4.1	38.05	8	38.04	37.90	-3.9	26,391	-0.01%
2023/09/18	7.2	37.94	11	37.65	37.70	-3.8	26,834	-0.01%
2023/09/15	31	37.41	48	37.91	38.25	-17	27,128	-0.06%
2023/09/14	8	37.43	6	37.04	37.55	2	26,741	0.01%
2023/09/13	6.3	36.53	0.1	36.50	36.80	6.2	27,153	0.02%
2023/09/12	5.1	36.06	0	0.00	36.55	5.1	29,420	0.02%
2023/09/11	0	0.00	89	36.07	35.75	-89	29,587	-0.30%
2023/09/08	6	36.57	10	36.45	36.50	-4	29,685	-0.01%
2023/09/07	3	36.82	28	36.77	36.75	-25	29,742	-0.08%
2023/09/06	1	37.45	10	37.55	37.40	-9	29,853	-0.03%
2023/09/05	27	37.65	7.3	37.64	37.60	19.7	29,991	0.07%
2023/09/04	7.1	37.80	5.2	37.34	38.00	1.9	30,532	0.01%
2023/09/01	75.4	37.85	22	38.07	37.25	53.4	30,738	0.17%
2023/08/31	10	37.53	3.2	37.37	38.00	6.8	30,855	0.02%
2023/08/30	0	0.00	1.3	36.77	36.75	-1.3	31,045	0.00%
2023/08/29	0.1	36.45	0	0.00	36.65	0.1	31,320	0.00%
2023/08/28	0	0.00	0.2	36.40	36.40	-0.2	31,504	0.00%
2023/08/25	30	35.95	31	36.37	36.35	-1	31,607	0.00%
2023/08/24	2	35.80	8	36.09	36.25	-6	31,683	-0.02%
2023/08/23	1	36.00	21	36.05	36.05	-20	31,599	-0.06%
2023/08/22	50	36.08	63	35.90	35.90	-13	31,758	-0.04%
2023/08/21	0.2	36.55	20	36.65	36.55	-19.8	31,803	-0.06%
2023/08/18	9	36.47	30	36.32	36.40	-21	31,887	-0.07%
2023/08/17	46	35.65	41	36.10	36.40	5	31,950	0.02%
2023/08/16	52	35.41	54	35.78	35.70	-2	32,010	-0.01%
2023/08/15	50	35.98	42	35.93	35.90	8	32,256	0.02%
2023/08/14	82.1	35.95	46	35.81	35.70	36.1	32,246	0.11%
2023/08/11	1	38.25	0	0.00	38.10	1	31,692	0.00%
2023/08/10	92.3	38.72	55	38.49	38.35	37.3	31,654	0.12%
2023/08/09	58.3	39.14	50	39.10	38.95	8.3	31,430	0.03%
2023/08/08	4	39.80	28	39.78	39.55	-24	31,292	-0.08%
2023/08/07	1	38.95	13.2	39.38	39.35	-12.2	31,124	-0.04%
2023/08/04	98.1	39.39	86	39.08	38.90	12.1	31,013	0.04%
2023/08/02	227.8	42.12	166.1	42.24	41.35	61.7	30,500	0.20%	大買/大賣/
2023/08/01	35	40.20	23	40.38	40.45	12	28,883	0.04%
2023/07/31	27.8	40.37	41	40.08	40.00	-13.3	29,099	-0.05%
2023/07/28	0	0.00	8	40.54	40.50	-8	29,027	-0.03%
2023/07/27	2.2	40.27	23	40.38	40.35	-20.8	29,065	-0.07%
2023/07/26	109	40.23	86	39.88	39.85	23	29,173	0.08%	大買/
2023/07/25	13.1	40.01	21	40.25	40.40	-7.9	29,388	-0.03%
2023/07/24	177.3	39.26	188	39.25	39.10	-10.8	29,490	-0.04%	大買/大賣/
2023/07/21	59	40.14	47	39.99	39.90	12	29,284	0.04%
2023/07/20	4.1	40.53	18	40.79	40.60	-13.9	29,311	-0.05%
2023/07/19	35	40.66	5	40.93	40.40	30	29,499	0.10%
2023/07/18	26	40.92	1	40.90	40.65	25	29,507	0.08%
2023/07/17	6	41.48	16	41.62	41.45	-10	29,426	-0.03%
2023/07/14	34.1	40.81	28	40.91	40.85	6.1	29,446	0.02%
2023/07/13	44	41.36	45	41.10	40.80	-1	29,844	0.00%
2023/07/12	14.1	41.26	10	41.34	41.35	4.1	30,584	0.01%
2023/07/11	13	41.01	5	41.00	40.90	8	31,559	0.03%
2023/07/10	3.4	41.11	24	41.55	41.15	-20.6	31,979	-0.06%
2023/07/07	39	40.97	36.4	41.30	41.20	2.6	32,349	0.01%
2023/07/06	1	42.05	12	41.85	41.75	-11	32,443	-0.03%
2023/07/05	17	41.98	10	41.80	41.70	7	32,592	0.02%
2023/07/04	67	42.06	63	41.99	41.90	4	32,579	0.01%
2023/07/03	41.2	42.12	35	42.28	42.40	6.1	32,809	0.02%
2023/06/30	25	41.32	42	41.39	41.00	-17	32,848	-0.05%
2023/06/29	62	40.86	27	40.79	40.60	35	32,276	0.11%
2023/06/28	111.2	41.37	21	41.37	41.10	90.2	31,888	0.28%	大買/
2023/06/27	62.2	43.91	58	43.71	43.55	4.2	31,370	0.01%
2023/06/26	54.1	45.17	0	0.00	44.80	54.1	31,693	0.17%
2023/06/21	84	46.39	8	46.51	46.25	76	32,110	0.24%
2023/06/20	59	47.04	48	47.03	46.90	11	31,981	0.03%
2023/06/19	42	46.43	87	46.33	46.80	-45	31,780	-0.14%
2023/06/16	176.8	46.85	216.1	47.14	46.85	-39.3	31,611	-0.12%	大買/大賣/
2023/06/15	6	45.24	16	45.48	45.55	-10	29,754	-0.03%
2023/06/14	22	45.10	9	45.24	45.15	13	30,789	0.04%
2023/06/13	8.2	44.74	0	0.00	44.65	8.2	30,901	0.03%
2023/06/12	18.1	44.79	1	44.70	44.60	17.1	31,142	0.05%
2023/06/09	2	45.10	14	45.37	45.30	-12	31,339	-0.04%
2023/06/08	54.1	45.01	16	45.00	45.00	38.1	31,906	0.12%
2023/06/07	26.1	45.61	1	45.80	45.65	25.1	32,130	0.08%
2023/06/06	82.1	46.36	89	46.32	46.15	-6.9	32,358	-0.02%
2023/06/05	61	47.20	15	47.25	46.95	46	32,793	0.14%
2023/06/02	13	45.95	13	46.43	46.40	0	33,858	0.00%
2023/06/01	27	45.59	1	45.60	45.50	26	34,064	0.08%
2023/05/31	5	46.28	1	46.35	46.20	4	34,591	0.01%
2023/05/30	3.1	46.62	9	46.53	46.15	-5.9	36,311	-0.02%
2023/05/29	2	46.50	28	46.22	46.60	-26	38,028	-0.07%
2023/05/26	17	45.63	1	45.50	45.55	16	38,563	0.04%
2023/05/25	9.1	45.96	1	45.95	45.85	8.1	38,857	0.02%
2023/05/24	1	46.25	22	45.93	46.35	-21	39,438	-0.05%
2023/05/23	12	46.16	23	46.08	46.10	-11	40,296	-0.03%
2023/05/22	17.1	46.43	3	46.50	46.25	14.1	41,148	0.03%
2023/05/19	26.1	46.86	4	46.93	46.45	22.1	42,489	0.05%
2023/05/18	19.1	47.40	12	47.33	47.60	7.1	43,618	0.02%
2023/05/17	3	46.77	8	46.82	46.75	-5	44,200	-0.01%
2023/05/16	0.4	46.75	4	46.54	46.60	-3.6	44,831	-0.01%
2023/05/15	10	45.61	7	45.63	45.90	3	45,104	0.01%
2023/05/12	9.3	46.62	24	46.51	45.90	-14.7	45,729	-0.03%
2023/05/11	9.3	46.62	24	46.51	45.90	-14.7	45,863	-0.03%
2023/05/10	37	46.95	0	0.00	47.05	37	46,182	0.08%
2023/05/09	18.3	46.61	50	46.49	46.25	-31.7	47,115	-0.07%
2023/05/08	63.4	48.04	44.4	48.00	47.70	19	47,357	0.04%
2023/05/05	94	50.80	94	50.28	50.10	0	46,913	0.00%
2023/05/04	99	50.44	97.3	50.31	50.30	1.7	47,582	0.00%
2023/05/03	29	49.91	25	50.10	50.20	4	48,900	0.01%
2023/05/02	29	50.27	10	50.21	50.40	19	50,878	0.04%
2023/04/28	40	49.74	52	49.89	49.65	-12	53,192	-0.02%
2023/04/27	32	48.26	23	48.63	48.30	9	53,203	0.02%
2023/04/26	3.1	48.35	6	48.45	48.75	-2.9	53,147	-0.01%
2023/04/25	27.1	49.07	8	48.97	48.60	19.1	53,164	0.04%
2023/04/24	19	49.41	23	49.64	49.85	-4	53,666	-0.01%
2023/04/21	9	50.07	29	50.13	49.90	-20	53,707	-0.04%
2023/04/20	16	49.93	12	49.88	49.85	4	54,235	0.01%
2023/04/19	28.1	51.08	28	50.90	50.70	0.1	55,088	0.00%
2023/04/18	33.1	50.89	39	50.55	50.40	-5.9	55,807	-0.01%
2023/04/17	60	52.03	45	51.90	51.90	15	55,960	0.03%
2023/04/14	52	50.70	151	51.10	51.50	-99	57,315	-0.17%	大賣/
2023/04/13	58	50.21	54.1	49.77	49.50	3.9	57,195	0.01%
2023/04/12	54	50.12	39	50.02	49.95	15	58,092	0.03%
2023/04/11	16	49.49	22	49.41	49.45	-6	58,866	-0.01%
2023/04/10	22.1	49.26	3	49.40	49.10	19.1	59,744	0.03%
2023/04/07	13	49.38	24.5	49.59	49.55	-11.5	60,137	-0.02%
2023/04/06	23.1	48.74	14	48.77	49.40	9.1	60,348	0.02%
2023/03/31	43.1	49.18	22	49.06	48.75	21.1	60,414	0.03%
2023/03/30	29	50.15	12	49.97	49.85	17	60,949	0.03%
2023/03/29	9	49.87	15	50.00	50.00	-6	63,156	-0.01%
2023/03/28	39.3	50.01	64.2	49.85	49.80	-24.9	63,770	-0.04%
2023/03/27	75.1	51.78	34	51.36	51.30	41.1	63,196	0.07%
2023/03/24	47	52.79	93	53.02	53.10	-46	62,942	-0.07%
2023/03/23	31	52.02	38	51.81	52.00	-7	62,652	-0.01%
2023/03/22	14	51.89	15	51.70	51.70	-1	63,005	0.00%
2023/03/21	61.2	52.16	64	51.91	51.60	-2.8	63,637	0.00%
2023/03/20	165.1	52.10	102.2	51.82	51.70	62.9	63,826	0.10%	大買/大賣/
2023/03/17	30	52.13	140	52.58	52.80	-110	64,550	-0.17%	大賣/鉅額交易
2023/03/16	21	51.15	33	50.95	50.70	-12	64,938	-0.02%
2023/03/15	7.1	51.93	12	51.93	51.50	-4.9	67,072	-0.01%
2023/03/14	43.1	51.38	3	51.43	50.80	40.1	68,046	0.06%
2023/03/13	13.1	50.80	27.3	51.52	52.30	-14.2	69,167	-0.02%
2023/03/10	23.2	51.44	21	51.50	51.50	2.2	71,266	0.00%
2023/03/09	40.5	53.45	28.2	53.18	52.60	12.3	72,456	0.02%
2023/03/08	66.1	53.59	61.2	53.65	53.50	5	74,395	0.01%
2023/03/07	174	52.33	181.4	52.74	53.80	-7.4	74,564	-0.01%	大買/大賣/
2023/03/06	38.1	50.69	48	50.78	50.70	-9.9	74,340	-0.01%
2023/03/03	70	50.26	33	50.24	49.95	37	76,079	0.05%
2023/03/02	775.2	49.87	750	50.25	50.20	25.2	76,368	0.03%	大買/大賣/
2023/03/01	408.8	51.40	186.5	51.29	51.00	222.3	75,765	0.29%	大買/大賣/鉅額交易
2023/02/24	545.6	56.66	541.6	56.44	56.60	4	75,178	0.01%	大買/大賣/
2023/02/23	55	57.46	33	57.63	57.30	22	75,552	0.03%
2023/02/22	85.1	57.28	73	57.66	57.30	12.1	76,635	0.02%
2023/02/21	122.1	58.32	113	58.20	57.80	9.1	78,358	0.01%	大買/大賣/
2023/02/20	96.1	58.28	48	58.50	58.60	48.1	80,000	0.06%
2023/02/17	196	55.21	207	55.86	57.50	-11	82,088	-0.01%	大買/大賣/
2023/02/16	98	55.00	213	55.24	56.30	-115	82,733	-0.14%	大賣/鉅額交易
2023/02/15	41.1	53.66	40	53.89	54.20	1.1	82,929	0.00%
2023/02/14	27	53.58	27	53.27	52.90	0	83,055	0.00%
2023/02/13	12	52.83	21.5	52.99	53.10	-9.5	83,654	-0.01%
2023/02/10	24.7	53.16	20	53.28	53.00	4.7	85,030	0.01%
2023/02/09	15.5	53.02	12	53.30	53.40	3.5	86,218	0.00%
2023/02/08	31.1	53.04	24.1	53.00	52.70	7	86,205	0.01%
2023/02/07	212	52.76	199.9	52.50	52.60	12.2	86,045	0.01%	大買/大賣/
2023/02/06	211	54.33	118.2	54.66	53.90	92.8	85,738	0.11%	大買/大賣/
2023/02/03	22	54.15	26	54.15	54.20	-4	85,519	0.00%
2023/02/02	108.2	53.92	56	54.16	54.00	52.2	85,024	0.06%	大買/
2023/02/01	177	53.40	155	54.11	54.60	22	84,252	0.03%	大買/大賣/
2023/01/31	204	53.58	253	53.69	54.20	-49	83,144	-0.06%	大買/大賣/
2023/01/30	34.5	50.59	294	49.59	52.00	-259.5	81,421	-0.32%	大賣/鉅額交易
2023/01/17	0	47.70	140	47.36	47.70	-140	79,292	-0.18%	大賣/鉅額交易
2023/01/16	100.1	46.80	5	46.80	47.05	95.1	79,485	0.12%
2023/01/13	58	47.07	164	47.35	46.85	-106	79,961	-0.13%	大賣/鉅額交易
2023/01/12	69	47.28	97	47.80	47.10	-28	80,296	-0.03%
2023/01/11	4	47.60	15	47.29	47.10	-11	79,661	-0.01%
2023/01/10	294	47.63	198	47.75	47.20	96	79,638	0.12%	大買/大賣/
2023/01/09	157	47.26	177	47.68	47.60	-20	79,338	-0.03%	大買/大賣/
2023/01/06	16	46.52	199.8	47.41	47.70	-183.8	78,627	-0.23%	大賣/鉅額交易
2023/01/05	240	47.23	139	47.09	47.00	101	78,464	0.13%	大買/大賣/鉅額交易
2023/01/04	239	47.43	206	47.66	46.95	33	78,133	0.04%	大買/大賣/
2023/01/03	107.5	46.36	80	46.72	46.95	27.5	76,474	0.04%	大買/
2022/12/30	212.2	47.39	187	48.00	47.20	25.2	75,657	0.03%	大買/大賣/
2022/12/29	223	46.41	149	46.50	46.60	74	74,686	0.10%	大買/大賣/
2022/12/28	261	48.00	128.1	48.31	47.60	132.9	74,493	0.18%	大買/大賣/鉅額交易
2022/12/27	113	47.82	262.6	47.67	47.90	-149.6	74,206	-0.20%	大買/大賣/鉅額交易
2022/12/26	24	46.75	25.1	46.62	46.65	-1.1	74,481	0.00%
2022/12/23	192	46.68	135.2	46.84	46.75	56.8	75,126	0.08%	大買/大賣/
2022/12/22	204.5	47.99	200	47.92	47.55	4.5	75,683	0.01%	大買/大賣/
2022/12/21	369.3	48.17	475.5	48.15	47.75	-106.2	75,572	-0.14%	大買/大賣/鉅額交易
2022/12/20	372.4	46.55	358	47.72	46.10	14.4	73,812	0.02%	大買/大賣/
2022/12/19	165	47.20	64	47.03	46.95	101	73,561	0.14%	大買/鉅額交易
2022/12/16	118	47.91	190	48.24	48.20	-72	74,003	-0.10%	大買/大賣/
2022/12/15	41.1	48.11	179.5	48.18	48.05	-138.4	73,914	-0.19%	大賣/鉅額交易
2022/12/14	8.2	47.60	40	47.77	47.85	-31.8	74,877	-0.04%
2022/12/13	244.5	47.39	355	47.74	47.30	-110.5	76,118	-0.15%	大買/大賣/鉅額交易
2022/12/12	126	46.67	93	46.95	47.15	33	75,796	0.04%	大買/
2022/12/09	137.5	47.27	106	46.99	46.95	31.5	76,135	0.04%	大買/大賣/
2022/12/08	263	48.05	196	48.36	47.90	67	75,716	0.09%	大買/大賣/
2022/12/07	456	47.80	415.1	49.02	47.30	40.9	75,092	0.05%	大買/大賣/
2022/12/06	139	48.60	63.3	48.84	48.30	75.7	74,060	0.10%	大買/
2022/12/05	353	49.06	99.1	48.76	49.05	253.9	73,091	0.35%	大買/鉅額交易
2022/12/02	122.8	48.34	108.1	48.21	48.90	14.7	71,808	0.02%	大買/大賣/
2022/12/01	122	47.21	128	46.58	46.00	-6	69,304	-0.01%	大買/大賣/
2022/11/30	88.4	46.62	645.2	46.74	46.70	-556.8	67,824	-0.82%	大賣/鉅額交易
2022/11/29	437	45.16	42	45.32	45.45	395	65,835	0.60%	大買/鉅額交易
2022/11/28	153.1	45.39	98	45.12	45.95	55.1	65,403	0.08%	大買/
2022/11/25	137.5	44.75	265	44.69	45.25	-127.5	64,630	-0.20%	大買/大賣/鉅額交易
2022/11/24	154.3	42.80	42	42.98	43.90	112.3	63,251	0.18%	大買/鉅額交易
2022/11/23	42.5	43.39	215	43.20	42.90	-172.5	62,958	-0.27%	大賣/鉅額交易
2022/11/22	155.1	42.13	183	42.54	42.60	-27.9	62,376	-0.04%	大買/大賣/
2022/11/21	296.1	43.61	56	43.39	43.20	240.1	62,300	0.39%	大買/鉅額交易
2022/11/18	129	43.68	86	43.67	43.70	43	62,621	0.07%	大買/
2022/11/17	301	45.71	200	45.35	44.55	101	63,126	0.16%	大買/大賣/鉅額交易
2022/11/16	183.2	48.35	161.3	48.11	48.00	21.9	61,132	0.04%	大買/大賣/
2022/11/15	176.3	47.09	212	47.33	48.35	-35.7	59,027	-0.06%	大買/大賣/
2022/11/14	54.5	43.80	77.3	44.03	44.55	-22.8	56,831	-0.04%
2022/11/11	16	42.45	81	42.37	42.15	-65	55,531	-0.12%
2022/11/10	18	41.08	36	41.33	41.05	-18	55,436	-0.03%
2022/11/09	30	41.25	47	41.12	40.70	-17	55,961	-0.03%
2022/11/08	84	40.56	90.5	40.53	40.10	-6.5	57,038	-0.01%
2022/11/07	72	38.88	105	39.13	40.45	-33	56,722	-0.06%	大賣/
2022/11/04	26.3	36.64	9.1	36.58	36.80	17.2	54,996	0.03%
2022/11/03	18.1	36.82	7	36.80	37.20	11.1	54,897	0.02%
2022/11/02	23	37.21	42	37.11	36.70	-19	54,959	-0.03%
2022/11/01	128	36.75	124	36.88	37.05	4	54,882	0.01%	大買/大賣/
2022/10/31	3	35.97	7	36.03	35.75	-4	54,430	-0.01%
2022/10/28	55	36.06	6	35.75	35.35	49	54,459	0.09%
2022/10/27	7	35.50	28	35.63	36.10	-21	54,593	-0.04%
2022/10/26	23	34.88	19	35.13	34.50	4	54,874	0.01%
2022/10/25	37	35.55	34	35.40	35.35	3	55,190	0.01%
2022/10/24	50	36.53	38	36.52	36.15	12	55,368	0.02%
2022/10/21	19	35.84	27	35.81	35.75	-8	55,836	-0.01%
2022/10/20	75	34.52	64	34.51	34.80	11	55,494	0.02%
2022/10/19	49	35.66	14	35.95	35.50	35	55,194	0.06%
2022/10/18	20	35.15	22	35.53	35.55	-2	56,211	0.00%
2022/10/17	70	34.17	54	34.30	35.45	16	57,411	0.03%
2022/10/14	46	36.42	37	36.52	36.25	9	57,440	0.02%
2022/10/13	239	36.73	250	35.01	34.65	-11	57,487	-0.02%	大買/大賣/
2022/10/12	8	37.22	11	36.82	37.50	-3	57,066	-0.01%
2022/10/11	81	37.38	79	36.82	36.85	2	57,342	0.00%
2022/10/07	87	38.84	85	38.91	39.10	2	56,835	0.00%
2022/10/06	31	39.07	24	39.28	39.15	7	56,900	0.01%
2022/10/05	183	40.23	178	39.55	39.55	5	56,737	0.01%	大買/大賣/
2022/10/04	17	40.21	25	40.21	39.75	-8	56,124	-0.01%
2022/10/03	86	39.41	81	38.95	38.70	5	55,642	0.01%
2022/09/30	191	39.82	167	40.00	40.50	24	55,200	0.04%	大買/大賣/
2022/09/29	37	40.04	47.3	40.20	40.00	-10.3	54,574	-0.02%
2022/09/28	114	39.53	100	38.60	38.15	14	53,971	0.03%	大買/
2022/09/27	28	39.86	64	40.14	40.95	-36	53,370	-0.07%
2022/09/26	41	39.46	19	39.89	39.10	22	53,533	0.04%
2022/09/23	136	41.16	143	40.78	40.50	-7	53,473	-0.01%	大買/大賣/
2022/09/22	53	42.00	44	42.09	42.20	9	53,419	0.02%
2022/09/21	66	42.53	35	42.43	42.00	31	53,190	0.06%
2022/09/20	176.5	41.48	189	41.49	42.50	-12.6	52,587	-0.02%	大買/大賣/
2022/09/19	24	39.99	49	40.01	39.75	-25	51,523	-0.05%
2022/09/16	93.1	39.63	90.1	39.77	39.35	3	51,682	0.01%
2022/09/15	165.1	40.58	134	40.63	40.50	31.1	51,590	0.06%	大買/大賣/
2022/09/14	133	41.08	125	40.60	41.25	8	51,776	0.02%	大買/大賣/
2022/09/13	83	40.30	142.1	40.54	40.95	-59.1	51,485	-0.11%	大賣/
2022/09/12	20	39.30	79	39.36	39.30	-59	51,026	-0.12%
2022/09/08	12.2	38.21	15	38.33	38.35	-2.9	51,662	-0.01%
2022/09/07	29.6	37.74	7	37.91	37.50	22.6	52,452	0.04%
2022/09/06	31.2	37.53	35	37.80	37.80	-3.8	53,884	-0.01%
2022/09/05	80	38.59	66	38.27	38.15	14	55,751	0.03%
2022/09/02	163	39.38	139	39.49	39.15	24	55,902	0.04%	大買/大賣/
2022/09/01	45.1	39.04	28	39.60	39.90	17.1	56,169	0.03%
2022/08/31	127	39.02	110	39.23	39.70	17	56,804	0.03%	大買/大賣/
2022/08/30	15	39.44	21.6	39.49	39.15	-6.6	57,300	-0.01%
2022/08/29	7.4	37.81	34	38.50	38.50	-26.6	58,449	-0.05%
2022/08/26	97	39.72	98	39.87	38.95	-1	59,969	0.00%
2022/08/25	84.6	39.49	70	39.56	39.25	14.6	60,852	0.02%
2022/08/24	81.1	38.99	166	38.95	39.45	-84.9	63,006	-0.13%	大賣/
2022/08/23	24.1	37.33	14.1	37.48	37.40	10	66,603	0.01%
2022/08/22	15	37.79	27	37.77	37.80	-12	70,002	-0.02%
2022/08/19	213.3	38.07	181	37.55	37.35	32.3	74,283	0.04%	大買/大賣/
2022/08/18	55.1	37.81	59.5	37.77	38.20	-4.4	77,062	-0.01%
2022/08/17	123.8	37.99	111.2	38.25	38.10	12.6	79,423	0.02%	大買/大賣/
2022/08/16	171	36.89	165	37.12	37.10	6	80,040	0.01%	大買/大賣/
2022/08/15	156.7	36.25	211.1	35.89	36.75	-54.5	80,689	-0.07%	大買/大賣/
2022/08/12	127.1	33.54	182	33.73	34.40	-54.9	81,065	-0.07%	大買/大賣/
2022/08/11	13	32.20	18	32.18	32.25	-5	81,478	-0.01%
2022/08/10	40	31.45	35	31.80	31.65	5	83,205	0.01%
2022/08/09	125	31.67	136	31.64	31.50	-11	84,264	-0.01%	大買/大賣/
2022/08/08	70	32.58	22	32.83	32.35	48	85,484	0.06%
2022/08/05	25	31.94	25	32.17	32.05	0	87,021	0.00%
2022/08/04	109	31.60	100	31.78	31.60	9	89,249	0.01%	大買/
2022/08/03	94	32.20	82	32.07	32.10	12	90,385	0.01%
2022/08/02	115	32.98	108	32.81	32.70	7	91,502	0.01%	大買/大賣/
2022/08/01	79	33.65	47	33.57	33.40	32	92,208	0.03%
2022/07/29	62	33.89	32.3	34.08	33.90	29.7	92,505	0.03%
2022/07/28	29	33.85	143	34.04	34.20	-114	93,538	-0.12%	大賣/鉅額交易
2022/07/27	91	32.80	89.8	32.79	33.00	1.2	94,051	0.00%
2022/07/26	44	32.99	44	33.17	33.25	0	95,125	0.00%
2022/07/25	157	33.24	82	33.17	33.45	75	99,871	0.08%	大買/
2022/07/22	167.5	32.24	106	31.92	32.05	61.5	101,903	0.06%	大買/大賣/
2022/07/21	26.1	33.48	19	33.86	34.05	7.1	102,042	0.01%
2022/07/20	10	33.89	24	33.70	33.50	-14	104,907	-0.01%
2022/07/19	54	33.46	27	33.56	33.70	27	106,695	0.03%
2022/07/18	29	34.33	5	33.89	34.10	24	111,033	0.02%
2022/07/15	5	33.16	9	33.08	33.10	-4	114,012	0.00%
2022/07/14	47	32.57	40	32.99	33.40	7	119,148	0.01%
2022/07/13	31	33.28	22	33.39	33.30	9	121,630	0.01%
2022/07/12	9	32.59	10	32.36	32.55	-1	123,450	0.00%
2022/07/11	4	33.61	10	33.64	33.45	-6	126,232	0.00%
2022/07/08	18	33.40	23	33.38	33.25	-5	130,524	0.00%
2022/07/07	16	33.62	11	33.47	33.80	5	132,797	0.00%
2022/07/06	108	33.57	115	33.28	33.10	-7	133,707	-0.01%	大買/大賣/
2022/07/05	127	34.14	116	34.15	34.20	11	133,216	0.01%	大買/大賣/
2022/07/04	76	33.68	77	34.09	34.40	-1	132,608	0.00%
2022/07/01	20	35.12	51	35.14	34.70	-31	131,785	-0.02%
2022/06/30	100	36.92	72	36.18	36.05	28	131,073	0.02%
2022/06/29	1	36.95	6	36.88	37.10	-5	130,017	0.00%
2022/06/28	73	36.06	86	36.30	37.00	-13	129,734	-0.01%
2022/06/27	20	37.39	11	37.53	37.45	9	128,898	0.01%
2022/06/24	7	37.22	6	37.04	37.00	1	128,165	0.00%
2022/06/23	13	37.41	17	37.86	37.45	-4	127,537	0.00%
2022/06/22	133	39.07	94	39.32	37.80	39	126,759	0.03%	大買/
2022/06/21	15	39.86	12	39.48	40.40	3	125,885	0.00%
2022/06/20	89	42.09	82.4	41.85	40.60	6.6	125,198	0.01%
2022/06/17	29.4	42.39	50.4	42.65	42.40	-21	124,347	-0.02%
2022/06/16	61	43.60	72	43.41	41.55	-11	123,433	-0.01%
2022/06/15	109	43.94	113	43.43	43.05	-4	122,525	0.00%	大買/大賣/
2022/06/14	100	43.86	278	44.04	44.70	-178	120,804	-0.15%	大賣/鉅額交易
2022/06/13	86	42.60	49	42.38	42.55	37	118,737	0.03%
2022/06/10	126	43.04	70	43.19	43.15	56	118,187	0.05%	大買/
2022/06/09	209	42.88	142	43.34	44.00	67	117,463	0.06%	大買/大賣/
2022/06/08	86	43.58	65	43.57	43.35	21	116,333	0.02%
2022/06/07	169.4	44.11	150	43.77	43.30	19.4	115,269	0.02%	大買/大賣/
2022/06/06	80	44.71	59	44.61	43.55	21	113,749	0.02%
2022/06/02	222	47.73	201	47.18	46.70	21	112,683	0.02%	大買/大賣/
2022/06/01	219	48.56	231	48.81	48.50	-12	111,442	-0.01%	大買/大賣/
2022/05/31	200	47.26	233	47.35	47.10	-33	108,762	-0.03%	大買/大賣/
2022/05/30	203	47.51	168.4	47.81	47.20	34.6	103,563	0.03%	大買/大賣/
2022/05/27	165	44.95	233	45.42	45.25	-68	100,064	-0.07%	大買/大賣/
2022/05/26	135	43.89	133	43.62	42.70	2	96,022	0.00%	大買/大賣/
2022/05/25	112	41.66	264.7	42.32	44.20	-152.7	92,605	-0.16%	大買/大賣/鉅額交易
2022/05/24	167.2	40.24	201	40.34	40.20	-33.8	89,692	-0.04%	大買/大賣/
2022/05/23	61.1	40.10	52	39.75	39.30	9.1	88,025	0.01%
2022/05/20	162.1	39.71	255	38.74	39.20	-92.9	86,458	-0.11%	大買/大賣/
2022/05/19	317	37.27	223	37.30	37.00	94	83,932	0.11%	大買/大賣/
2022/05/18	278.3	38.93	178	39.06	39.40	100.3	82,135	0.12%	大買/大賣/
2022/05/17	64	38.01	42	38.08	37.60	22	80,262	0.03%
2022/05/16	53	36.79	63	37.06	38.35	-10	78,910	-0.01%
2022/05/13	76	37.23	56	37.25	36.85	20	77,209	0.03%
2022/05/12	110	37.96	108	37.94	37.50	2	74,908	0.00%	大買/大賣/
2022/05/11	29	37.02	8	36.48	36.50	21	72,547	0.03%
2022/05/10	40	38.80	47	38.43	38.25	-7	71,199	-0.01%
2022/05/09	62	40.20	46	40.63	38.80	16	69,713	0.02%
2022/05/06	38	41.46	46	41.28	41.70	-8	68,545	-0.01%
2022/05/05	67	42.81	43	42.42	41.90	24	67,551	0.04%
2022/05/04	38	42.67	31	42.54	41.85	7	65,940	0.01%
2022/05/03	55.2	44.05	40	44.37	43.10	15.2	64,473	0.02%
2022/04/29	360.2	46.25	308	46.19	44.80	52.2	62,926	0.08%	大買/大賣/
2022/04/28	87	44.34	141	44.96	46.75	-54	57,896	-0.09%	大賣/
2022/04/27	37	42.42	28	42.71	42.50	9	54,592	0.02%
2022/04/26	155	44.90	156.5	44.27	43.95	-1.5	52,883	0.00%	大買/大賣/
2022/04/25	150.5	44.00	152	43.32	43.80	-1.5	49,418	0.00%	大買/大賣/
2022/04/22	155.3	46.44	222	46.32	46.10	-66.7	47,070	-0.14%	大買/大賣/
2022/04/21	154	44.46	164	44.89	44.75	-10	42,273	-0.02%	大買/大賣/
2022/04/20	178	44.18	163	44.13	45.30	15	38,811	0.04%	大買/大賣/
2022/04/19	119	40.59	174.2	41.33	42.75	-55.2	33,421	-0.17%	大買/大賣/
2022/04/18	104	38.51	84	38.59	38.90	20	30,522	0.07%	大買/
2022/04/15	126	38.00	128	38.32	38.75	-2	28,281	-0.01%	大買/大賣/
2022/04/14	162	36.17	190	36.34	37.20	-28	24,883	-0.11%	大買/大賣/
2022/04/13	97	32.87	74.2	33.23	34.30	22.8	20,155	0.11%
2022/04/12	20	30.60	66	30.86	31.20	-46	17,256	-0.27%
2022/04/11	2	28.73	1	28.95	28.95	1	15,864	0.01%
2022/04/08	0	0.00	8	28.81	29.00	-8	15,765	-0.05%
2022/04/07	9	28.30	0	0.00	28.10	9	15,769	0.06%
2022/04/06	4	28.91	0	0.00	28.85	4	15,649	0.03%
2022/04/01	9	29.11	8	29.30	29.40	1	15,618	0.01%
2022/03/31	12	29.43	13	29.50	29.40	-1	15,547	-0.01%
2022/03/30	10	29.05	13	29.13	29.05	-3	15,289	-0.02%
2022/03/29	0	0.00	2	28.93	28.80	-2	15,060	-0.01%
2022/03/28	5	28.42	0	0.00	28.60	5	14,999	0.03%
2022/03/25	4	29.03	2	29.08	29.05	2	14,875	0.01%
2022/03/24	2	29.33	2	29.60	29.30	0	14,876	0.00%
2022/03/23	3	29.33	7	29.46	29.50	-4	14,855	-0.03%
2022/03/22	0	0.00	4	29.61	29.55	-4	14,834	-0.03%
2022/03/21	0	0.00	12	29.45	29.15	-12	14,736	-0.08%
2022/03/18	12	28.75	8	28.84	29.10	4	14,688	0.03%
2022/03/17	1	28.30	5	28.35	28.35	-4	14,536	-0.03%
2022/03/16	7	28.10	16	27.98	27.95	-9	14,441	-0.06%
2022/03/15	11	28.66	2	28.80	28.60	9	14,104	0.06%
2022/03/14	7	29.29	0	0.00	29.55	7	13,942	0.05%
2022/03/11	11	28.90	9	28.90	28.70	2	13,783	0.01%
2022/03/10	18	28.93	22	29.15	29.15	-4	13,591	-0.03%
2022/03/09	14	29.23	2	29.20	29.00	12	13,232	0.09%
2022/03/08	4	31.10	54	30.00	28.70	-50	12,865	-0.39%
2022/03/07	63	30.39	45	30.50	30.55	18	11,695	0.15%
2022/03/04	23	30.63	64	30.33	30.05	-41	10,890	-0.38%
2022/03/03	2	29.40	30	29.61	29.85	-28	10,167	-0.28%
2022/03/02	32	29.13	26.6	29.22	28.85	5.4	10,387	0.05%
2022/03/01	31	29.06	37	29.15	29.00	-6	10,406	-0.06%
2022/02/25	3	28.13	4	28.25	27.90	-1	9,906	-0.01%
2022/02/24	2	27.73	18	28.02	27.75	-16	9,778	-0.16%
2022/02/23	20	27.97	43	28.06	27.85	-23	9,483	-0.24%
2022/02/22	23	28.08	47	28.11	28.30	-24	8,918	-0.27%
2022/02/21	30	28.00	26	27.91	27.85	4	8,469	0.05%
2022/02/18	0	0.00	12	26.99	27.30	-12	8,189	-0.15%
2022/02/17	10	27.25	12	27.13	27.05	-2	8,224	-0.02%
2022/02/16	12	26.48	2	26.53	26.55	10	8,170	0.12%
2022/02/15	11	26.34	1	26.40	26.20	10	8,344	0.12%
2022/02/14	12	26.40	2	26.40	26.40	10	8,444	0.12%
2022/02/11	19	26.97	8	26.70	26.75	11	8,521	0.13%
2022/02/10	5	27.10	5	27.27	27.15	0	8,582	0.00%
2022/02/09	0	0.00	3	27.13	27.20	-3	8,836	-0.03%
2022/02/08	6	27.05	19	27.00	27.10	-13	8,902	-0.15%
2022/02/07	10	26.20	0	0.00	26.55	10	8,858	0.11%
2022/01/26	2	25.30	2	25.60	25.70	0	9,026	0.00%
2022/01/25	3	25.32	1	25.25	25.25	2	9,155	0.02%
2022/01/24	15	25.70	10	25.95	26.00	5	9,147	0.05%
2022/01/21	0	0.00	1	26.05	26.05	-1	9,163	-0.01%
2022/01/19	12	26.05	0	0.00	25.90	12	8,962	0.13%
2022/01/17	10	26.10	0	0.00	26.10	10	9,000	0.11%
2022/01/14	10	25.90	2	26.28	26.35	8	9,173	0.09%
2022/01/13	75	26.86	74	26.90	26.25	1	9,409	0.01%
2022/01/11	4	25.91	2	25.80	25.80	2	9,573	0.02%
2022/01/07	12	25.56	0	0.00	25.60	12	10,449	0.11%
2022/01/06	0.2	25.95	0	0.00	25.95	0.2	10,675	0.00%
2022/01/05	0	0.00	2	26.00	26.05	-2	10,723	-0.02%
2022/01/04	2	26.10	0	0.00	26.15	2	10,800	0.02%
2021/12/30	1	26.25	0	0.00	26.50	1	10,910	0.01%
2021/12/29	0	0.00	10	26.45	26.50	-10	10,952	-0.09%
2021/12/28	7	26.44	2.8	26.50	26.55	4.2	11,040	0.04%
2021/12/27	0	0.00	3	26.30	26.30	-3	11,108	-0.03%
2021/12/24	2	26.50	0	0.00	26.25	2	11,277	0.02%
2021/12/21	0.1	25.90	2	26.15	26.15	-1.9	11,852	-0.02%
2021/12/20	0	0.00	6	26.33	26.10	-6	11,976	-0.05%
2021/12/17	2	26.10	0	0.00	25.90	2	12,013	0.02%
2021/12/16	3	25.82	2	25.88	25.80	1	12,018	0.01%
2021/12/15	2	25.95	1	26.00	26.00	1	12,133	0.01%
2021/12/14	9	26.14	1	26.10	26.00	8	12,313	0.06%
2021/12/13	3	26.75	0	0.00	26.75	3	12,441	0.02%
2021/12/10	2	26.75	1	26.85	26.70	1	12,642	0.01%
2021/12/09	4	26.86	4	26.89	26.75	0	12,751	0.00%
2021/12/08	7	26.74	1	26.85	26.75	6	12,873	0.05%
2021/12/07	1	26.30	1	26.45	26.55	0	12,973	0.00%
2021/12/06	2	26.03	2	26.20	26.30	0	12,969	0.00%
2021/12/03	0	0.00	30	26.35	26.25	-30	13,062	-0.23%
2021/12/02	3	26.12	3	26.10	26.05	0	13,108	0.00%
2021/12/01	30	26.34	0	0.00	26.35	30	13,121	0.23%
2021/11/30	5	26.46	10	26.55	26.10	-5	13,245	-0.04%
2021/11/29	20	26.24	0	0.00	26.15	20	13,254	0.15%
2021/11/26	20	26.92	1	28.25	26.60	19	13,245	0.14%
2021/11/25	6	28.28	31	28.49	28.65	-25	12,778	-0.20%
2021/11/24	1	27.70	11	28.10	27.80	-10	12,486	-0.08%
2021/11/23	2	27.68	8	27.98	27.60	-6	12,343	-0.05%
2021/11/22	4	27.79	3	27.68	27.80	1	12,537	0.01%
2021/11/19	2	27.50	23.5	27.59	27.45	-21.5	12,467	-0.17%
2021/11/18	7	27.37	0	0.00	27.45	7	12,532	0.06%
2021/11/15	1	27.65	0	0.00	27.50	1	13,098	0.01%
2021/11/12	0	0.00	23.1	27.50	27.60	-23.1	13,317	-0.17%
2021/11/11	1	27.25	3	27.30	27.20	-2	13,389	-0.01%
2021/11/10	1	27.50	1	27.30	27.35	0	13,737	0.00%
2021/11/09	5	27.14	7	27.14	27.30	-2	13,832	-0.01%
2021/11/08	12	28.09	5	27.83	27.55	7	13,841	0.05%
2021/11/05	3	27.08	4	26.80	27.25	-1	13,863	-0.01%
2021/11/04	36	27.49	10	27.20	27.15	26	14,011	0.19%
2021/11/03	8	27.13	18	27.01	27.10	-10	14,733	-0.07%
2021/11/02	1	26.65	6	26.88	26.60	-5	15,231	-0.03%
2021/11/01	5	26.50	7	26.60	26.60	-2	15,460	-0.01%
2021/10/28	0	0.00	2	25.88	25.90	-2	17,030	-0.01%
2021/10/26	1	25.90	0.1	26.00	26.05	1	17,992	0.01%
2021/10/25	0	0.00	1	25.80	25.80	-1	18,386	-0.01%
2021/10/22	4	25.98	0	0.00	25.70	4	18,743	0.02%
2021/10/21	2	27.00	11	26.80	27.00	-9	18,986	-0.05%
2021/10/20	5	26.54	13	26.72	26.40	-8	19,021	-0.04%
2021/10/18	10	25.85	16	25.91	25.75	-6	19,076	-0.03%
2021/10/15	26.1	25.34	44	25.29	25.20	-18	19,274	-0.09%
2021/10/14	31	24.12	82	24.30	24.30	-51	19,460	-0.26%
2021/10/13	0	0.00	3	23.45	23.45	-3	21,346	-0.01%
2021/10/12	1.5	23.63	4	23.31	23.25	-2.5	21,767	-0.01%
2021/10/08	14	24.25	12	23.80	23.80	2	22,040	0.01%
2021/10/07	0	0.00	3	23.97	23.95	-3	22,293	-0.01%
2021/10/06	1	24.25	0	0.00	23.75	1	22,556	0.00%
2021/10/04	0	0.00	2	23.95	23.80	-2	22,892	-0.01%
2021/10/01	4	24.35	1	24.30	24.30	3	23,168	0.01%
2021/09/30	4	24.85	0	0.00	25.20	4	23,360	0.02%
2021/09/29	4	24.96	0	0.00	24.65	4	23,511	0.02%
2021/09/28	5	25.48	1	25.50	25.55	4	23,680	0.02%
2021/09/27	0	0.00	42	26.16	26.30	-42	24,028	-0.17%
2021/09/24	40	25.95	0	0.00	25.65	40	25,074	0.16%
2021/09/23	3	25.62	3	25.65	25.55	0	27,043	0.00%
2021/09/22	16	25.60	2	25.58	25.60	14	30,274	0.05%
2021/09/17	3.5	26.88	2	26.75	26.65	1.5	32,330	0.00%
2021/09/16	3	27.17	50	27.12	27.10	-47	32,777	-0.14%
2021/09/15	13	27.17	52	26.96	26.80	-39	32,744	-0.12%
2021/09/14	2	26.90	4	26.85	26.80	-2	32,793	-0.01%
2021/09/13	0.1	26.85	0	0.00	26.85	0.1	33,545	0.00%
2021/09/10	6	26.42	12	26.25	26.50	-6	33,738	-0.02%
2021/09/08	11	25.76	1	25.60	25.40	10	34,616	0.03%
2021/09/06	1	26.30	0	0.00	26.20	1	35,586	0.00%
2021/09/03	9	26.81	2	26.70	26.70	7	35,832	0.02%
2021/09/02	10	26.50	1	26.15	26.15	9	36,114	0.02%
2021/09/01	1	26.90	14	27.11	26.90	-13	36,312	-0.04%
2021/08/31	13	26.59	5	26.85	26.85	8	36,420	0.02%
2021/08/30	10	26.20	0	0.00	26.65	10	36,871	0.03%
2021/08/27	2	25.95	29	26.12	26.15	-27	37,098	-0.07%
2021/08/26	68	26.52	54	26.71	25.75	14	37,413	0.04%
2021/08/25	43	25.55	27	25.62	25.65	16	37,728	0.04%
2021/08/24	3	25.35	1	25.30	25.35	2	38,332	0.01%
2021/08/23	3	24.67	2	24.40	24.90	1	39,863	0.00%
2021/08/20	0	0.00	1.1	23.67	23.85	-1.1	41,351	0.00%
2021/08/19	4	24.18	1	24.15	24.05	3	42,339	0.01%
2021/08/18	4	24.75	0	0.00	25.35	4	42,405	0.01%
2021/08/17	2	25.23	1	25.50	24.70	1	42,665	0.00%
2021/08/16	13	25.65	10	25.43	25.40	3	42,830	0.01%
2021/08/13	21	26.70	2	27.00	26.70	19	42,961	0.04%
2021/08/12	0	0.00	5	27.32	27.45	-5	43,555	-0.01%
2021/08/11	8	26.88	1	26.45	26.70	7	45,170	0.02%
2021/08/10	10	27.39	0	0.00	27.30	10	45,568	0.02%
2021/08/09	34	27.40	24	27.76	27.85	10	46,208	0.02%
2021/08/06	49	28.81	53	29.31	28.60	-4	46,370	-0.01%
2021/08/05	7	29.43	5	29.26	29.05	2	47,168	0.00%
2021/08/04	7	29.11	4	29.33	29.35	3	47,913	0.01%
2021/08/03	139	28.50	168.1	28.60	29.35	-29.1	49,620	-0.06%	大買/大賣/
2021/08/02	24	27.35	0	0.00	27.80	24	52,253	0.05%
2021/07/30	16.1	28.48	51.1	28.78	28.50	-35	53,479	-0.07%
2021/07/29	35.1	28.42	41	28.37	28.30	-5.9	56,730	-0.01%
2021/07/28	80	27.80	49	27.99	27.65	31	58,738	0.05%
2021/07/27	45	28.61	86	28.31	28.00	-41	60,156	-0.07%
2021/07/26	56	28.17	5	28.58	28.00	51	61,767	0.08%
2021/07/23	4	27.84	5	27.86	28.35	-1	65,081	0.00%
2021/07/22	15	27.33	2	27.38	27.35	13	68,213	0.02%
2021/07/21	6	28.73	44	28.82	27.55	-38	72,396	-0.05%
2021/07/20	105	29.11	84	28.52	28.50	21	73,340	0.03%	大買/
2021/07/19	113	29.65	148	29.94	29.90	-35	73,331	-0.05%	大買/大賣/
2021/07/16	3	28.07	99	28.25	28.30	-96	73,681	-0.13%
2021/07/15	8	27.43	38	27.82	27.95	-30	73,748	-0.04%
2021/07/14	16	26.79	2	26.63	26.55	14	74,330	0.02%
2021/07/13	18	27.24	4	27.53	27.05	14	75,645	0.02%
2021/07/12	70	27.45	2	27.85	27.50	68	76,841	0.09%
2021/07/09	30	27.33	0	0.00	27.15	30	77,598	0.04%
2021/07/08	24	27.69	10	27.47	27.95	14	77,736	0.02%
2021/07/07	6	27.28	29	27.24	27.10	-23	77,722	-0.03%
2021/07/06	10	27.72	20	27.68	27.60	-10	77,871	-0.01%
2021/07/05	47	28.49	17	28.16	28.05	30	77,753	0.04%
2021/07/02	8	28.16	9	28.38	28.05	-1	77,717	0.00%
2021/07/01	23	28.53	88	28.82	28.00	-65	77,301	-0.08%
2021/06/30	95.1	29.82	116.8	30.05	29.30	-21.7	76,223	-0.03%	大賣/
2021/06/29	253	29.53	211	29.87	29.25	42	74,188	0.06%	大買/大賣/
2021/06/28	54	27.34	55	27.43	28.45	-1	70,937	0.00%
2021/06/25	25	26.29	9	26.46	25.90	16	68,893	0.02%
2021/06/24	0	0.00	9	25.66	25.70	-9	68,455	-0.01%
2021/06/23	8	25.46	52	25.56	25.55	-44	68,401	-0.06%
2021/06/22	163	25.74	117	25.95	25.35	46	68,261	0.07%	大買/大賣/
2021/06/21	28.2	24.57	46	24.45	24.90	-17.8	67,411	-0.03%
2021/06/18	11	24.95	2.2	25.09	24.75	8.8	67,109	0.01%
2021/06/17	39	25.27	11	25.25	25.35	28	66,642	0.04%
2021/06/16	10	26.36	1	26.50	25.90	9	66,294	0.01%
2021/06/15	12.2	26.75	17.1	26.75	26.90	-4.9	65,885	-0.01%
2021/06/11	13	26.17	13.4	26.16	26.30	-0.4	65,297	0.00%
2021/06/10	4	25.91	31	25.90	26.05	-27	65,024	-0.04%
2021/06/09	15	25.74	7	25.90	25.60	8	64,633	0.01%
2021/06/08	2	26.28	6	26.53	26.30	-4	64,368	-0.01%
2021/06/07	25	26.64	12	26.18	26.30	13	64,196	0.02%
2021/06/04	20.1	26.30	15	26.33	26.20	5.1	63,593	0.01%
2021/06/03	7	26.84	19	26.60	26.65	-12	63,466	-0.02%
2021/06/02	22	26.77	15.1	26.83	26.70	7	63,063	0.01%
2021/06/01	10	26.39	7	26.34	26.50	3	62,428	0.00%
2021/05/31	147	26.46	133	26.72	26.45	14	61,897	0.02%	大買/大賣/
2021/05/28	66	25.29	84	25.42	25.25	-18	60,356	-0.03%
2021/05/27	55	24.56	37	24.63	23.95	18	58,911	0.03%
2021/05/26	13.1	23.77	11	23.76	23.85	2.1	57,804	0.00%
2021/05/25	24.2	23.63	15	23.67	24.00	9.2	57,484	0.02%
2021/05/24	1	23.40	49	23.78	23.40	-48	57,093	-0.08%
2021/05/21	71	23.70	77	23.68	23.75	-6	56,868	-0.01%
2021/05/20	1	24.00	17	23.65	23.40	-16	56,447	-0.03%
2021/05/19	68	24.39	25.8	24.08	24.30	42.2	55,890	0.08%
2021/05/18	11	22.50	1	22.80	22.90	10	54,341	0.02%
2021/05/17	17	21.19	106.1	21.55	20.85	-89.1	53,722	-0.17%	大賣/
2021/05/14	105	23.76	19	23.07	23.05	86	52,850	0.16%	大買/
2021/05/13	49.1	24.09	33	23.87	23.40	16.1	51,822	0.03%
2021/05/12	96	26.54	57	26.63	25.85	39	50,457	0.08%
2021/05/11	109	29.84	166.2	29.23	28.70	-57.2	49,380	-0.12%	大買/大賣/
2021/05/10	106	31.31	153.1	31.20	31.65	-47.1	47,192	-0.10%	大買/大賣/
2021/05/07	74	29.45	82	29.64	29.90	-8	43,439	-0.02%
2021/05/06	290.1	30.42	286.6	30.25	30.00	3.6	41,839	0.01%	大買/大賣/
2021/05/05	196.2	27.95	193	28.54	29.00	3.2	38,132	0.01%	大買/大賣/
2021/05/04	56	27.56	34	26.73	26.40	22	35,804	0.06%
2021/05/03	141	30.35	129.3	30.15	28.75	11.8	34,074	0.03%	大買/大賣/
2021/04/29	151.3	30.53	122	30.49	30.50	29.3	32,124	0.09%	大買/大賣/
2021/04/28	149.8	29.57	147.1	29.44	30.00	2.7	28,595	0.01%	大買/大賣/
2021/04/27	169.1	26.93	81	27.20	27.30	88.1	25,493	0.35%	大買/
2021/04/26	45.3	23.97	105.1	24.76	24.85	-59.8	21,137	-0.28%	大賣/
2021/04/23	25	22.87	45	22.64	22.60	-20	19,814	-0.10%
2021/04/22	140	23.69	136	23.57	23.00	4	19,375	0.02%	大買/大賣/
2021/04/21	43	22.43	115	22.40	22.35	-72	16,982	-0.42%	大賣/
2021/04/20	168	22.76	263.3	22.81	22.65	-95.3	16,581	-0.57%	大買/大賣/
2021/04/19	243.2	22.53	66	23.13	23.45	177.2	15,927	1.11%	大買/鉅額交易
2021/04/16	22	21.49	46	21.57	22.00	-24	14,329	-0.17%
2021/04/15	13	20.84	83	20.80	20.95	-70	12,982	-0.54%
2021/04/14	16	20.14	62	19.73	19.90	-46	12,095	-0.38%
2021/04/13	52	19.98	8.2	19.74	19.90	43.8	12,148	0.36%
2021/04/12	64	19.96	66	19.99	20.15	-2	11,946	-0.02%
2021/04/09	7	19.49	6	19.50	19.40	1	11,685	0.01%
2021/04/08	1	19.40	24	19.71	19.55	-23	12,051	-0.19%
2021/04/07	10.2	19.00	1	19.00	19.25	9.2	12,772	0.07%
2021/04/06	11	19.00	0	0.00	19.00	11	13,260	0.08%
2021/04/01	10	18.90	0	0.00	18.95	10	14,205	0.07%
2021/03/31	4	18.88	0	0.00	19.00	4	14,812	0.03%
2021/03/30	70	19.00	42.7	18.96	19.05	27.3	15,815	0.17%
2021/03/29	4	19.25	52	19.23	19.25	-48	16,271	-0.29%
2021/03/26	13	18.85	25	18.89	19.00	-12	17,056	-0.07%
2021/03/25	10	18.50	5	18.76	18.80	5	18,029	0.03%
2021/03/24	10	18.50	12	18.50	18.45	-2	18,518	-0.01%
2021/03/23	12	18.34	3	18.50	18.50	9	18,800	0.05%
2021/03/22	10	18.35	0	0.00	18.45	10	18,975	0.05%
2021/03/19	12	18.14	0	0.00	18.10	12	19,144	0.06%
2021/03/18	10	18.55	0	0.00	18.55	10	19,147	0.05%
2021/03/17	32	18.56	1.9	18.58	18.60	30.1	19,391	0.16%
2021/03/16	1	18.80	4	18.70	18.75	-3	19,598	-0.02%
2021/03/12	0	0.00	35	18.84	18.80	-35	20,183	-0.17%
2021/03/11	8	18.77	2	18.85	18.75	6	21,446	0.03%
2021/03/10	2	18.50	80	18.70	18.65	-78	22,252	-0.35%
2021/03/09	33	18.57	43	18.67	18.60	-10	22,365	-0.04%
2021/03/05	0	0.00	1	18.30	18.25	-1	22,457	0.00%
2021/03/04	53	18.49	0	0.00	18.50	53	22,735	0.23%
2021/03/03	0	0.00	20	18.60	18.60	-20	22,930	-0.09%
2021/03/02	51	18.56	124	18.60	18.40	-73	22,956	-0.32%	大賣/
2021/02/26	0	18.60	12	18.56	18.60	-12	23,015	-0.05%
2021/02/25	11	18.64	2	18.65	18.70	9	22,997	0.04%
2021/02/24	52	18.48	7	18.49	18.45	45	23,353	0.19%
2021/02/23	26	18.83	17	18.88	18.85	9	23,148	0.04%
2021/02/22	55	18.64	34	18.58	18.65	21	22,986	0.09%
2021/02/19	0	0.00	4	18.21	18.20	-4	22,847	-0.02%
2021/02/18	0	0.00	2	17.93	17.85	-2	22,676	-0.01%
2021/02/17	1	17.55	10	17.60	17.60	-9	22,538	-0.04%
2021/02/05	0	0.00	4	17.10	17.15	-4	22,403	-0.02%
2021/02/04	1	17.25	5	17.15	17.10	-4	22,430	-0.02%
2021/02/02	0	0.00	11	16.89	16.80	-11	22,322	-0.05%
2021/02/01	2	16.50	55	16.50	16.45	-53	22,279	-0.24%
2021/01/29	13	16.70	265	16.61	16.45	-252	22,215	-1.13%	大賣/鉅額交易
2021/01/28	3	16.75	31	16.81	16.85	-28	22,131	-0.13%
2021/01/27	68	17.05	0	0.00	17.05	68	22,061	0.31%
2021/01/26	10	17.25	121	17.47	17.10	-111	22,147	-0.50%	大賣/鉅額交易
2021/01/25	0	0.00	23	17.31	17.40	-23	22,184	-0.10%
2021/01/22	201	17.08	102	17.05	17.05	99	22,198	0.45%	大買/大賣/
2021/01/21	12	16.95	14	17.07	17.00	-2	22,214	-0.01%
2021/01/20	119	17.17	12	16.92	16.95	107	22,299	0.48%	大買/鉅額交易
2021/01/19	2	17.60	41	17.71	17.85	-39	22,061	-0.18%
2021/01/18	1	17.15	32	17.43	17.50	-31	22,087	-0.14%
2021/01/15	28	17.76	99	17.67	17.55	-71	22,075	-0.32%
2021/01/14	2	18.15	55	18.18	18.05	-53	22,204	-0.24%
2021/01/13	1	18.10	20	18.19	18.10	-19	22,170	-0.09%
2021/01/12	37	18.24	10	18.35	18.10	27	22,041	0.12%
2021/01/11	4.1	18.70	73	18.74	18.70	-68.9	21,794	-0.32%
2021/01/08	32	18.65	0	0.00	18.70	32	21,783	0.15%
2021/01/07	0	0.00	196	18.86	18.95	-196	21,653	-0.91%	大賣/鉅額交易
2021/01/06	5	18.68	214	18.74	18.55	-209	21,553	-0.97%	大賣/鉅額交易
2021/01/05	245	19.21	254	19.28	19.40	-9	21,228	-0.04%	大買/大賣/
2021/01/04	59	19.16	5	19.21	19.25	54	21,309	0.25%
2020/12/31	337	19.36	108	19.31	19.30	229	21,125	1.08%	大買/大賣/鉅額交易
2020/12/30	123	19.87	130	20.25	19.90	-7	20,758	-0.03%	大買/大賣/
2020/12/29	126	19.63	0	0.00	19.55	126	19,875	0.63%	大買/鉅額交易
2020/12/28	302	19.58	288	20.18	20.15	14	19,354	0.07%	大買/大賣/
2020/12/25	49	19.38	31.2	19.39	19.45	17.8	18,299	0.10%
2020/12/24	145	18.67	77	18.81	18.70	68	17,686	0.38%	大買/
2020/12/23	58	18.27	4	18.35	18.05	54	16,619	0.32%
2020/12/22	21	18.57	3	18.73	18.20	18	16,042	0.11%
2020/12/21	90	19.44	53	19.18	19.00	37	15,201	0.24%
2020/12/18	4	18.19	0	0.00	18.35	4	14,124	0.03%
2020/12/17	4	18.26	16	18.32	18.20	-12	13,589	-0.09%
2020/12/16	32	18.55	12	18.63	18.60	20	13,325	0.15%
2020/12/15	19	18.62	5	18.71	18.45	14	13,241	0.11%
2020/12/14	10	19.15	10	18.88	19.25	0	13,091	0.00%
2020/12/11	3	19.13	5	19.38	19.10	-2	12,989	-0.02%
2020/12/10	13.1	19.55	4	20.14	19.50	9.1	12,782	0.07%
2020/12/09	16	19.83	6	20.03	20.10	10	12,608	0.08%
2020/12/08	27	20.09	9	19.99	19.90	18	12,470	0.14%
2020/12/07	184	20.85	70	21.64	20.60	114	12,213	0.93%	大買/鉅額交易
2020/12/04	72	19.66	20	20.41	20.80	52	11,300	0.46%
2020/12/03	9	19.25	4	19.33	19.10	5	10,792	0.05%
2020/12/02	10	19.31	11	19.24	19.00	-1	11,542	-0.01%
2020/12/01	5	19.22	1	19.20	19.20	4	11,432	0.03%
2020/11/30	14	19.29	4	19.44	19.40	10	11,400	0.09%
2020/11/27	2	19.15	45	19.09	19.20	-43	11,086	-0.39%
2020/11/26	10	18.70	2	18.70	18.55	8	10,811	0.07%
2020/11/25	10	18.60	31	18.43	18.35	-21	10,735	-0.20%
2020/11/24	4	18.13	5	18.17	17.95	-1	10,533	-0.01%
2020/11/23	17	18.89	12	18.83	18.40	5	10,431	0.05%
2020/11/19	4	18.05	1	18.05	18.05	3	10,372	0.03%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/17	0	0.00	11	17.95	17.95	-11	11,171	-0.10%
2020/11/16	2	17.78	2	17.90	17.90	0	11,575	0.00%
2020/11/13	1	17.60	0	0.00	17.75	1	11,667	0.01%
2020/11/12	3	17.72	2	17.75	17.75	1	11,874	0.01%
2020/11/11	11	17.94	4	17.95	17.95	7	12,238	0.06%
2020/11/10	0.1	17.75	0	0.00	17.80	0.1	12,281	0.00%
2020/11/09	1	17.85	0	0.00	17.85	1	12,349	0.01%
2020/11/06	2	17.83	2	17.95	17.90	0	12,415	0.00%
2020/11/05	6	17.88	2	17.93	17.85	4	12,572	0.03%
2020/11/04	2	17.98	11	18.00	18.00	-9	12,696	-0.07%
2020/11/03	14	18.16	8	18.03	18.00	6	13,111	0.05%
2020/11/02	0	0.00	26	17.97	18.00	-26	13,332	-0.20%
2020/10/30	16	17.78	6	17.75	17.75	10	13,922	0.07%
2020/10/29	1	17.50	1.4	17.66	17.70	-0.4	14,230	0.00%
2020/10/28	7	17.90	9	17.87	17.70	-2	14,174	-0.01%
2020/10/27	0	0.00	11	17.55	17.55	-11	14,066	-0.08%
2020/10/26	3	17.55	6	17.60	17.60	-3	14,083	-0.02%
2020/10/23	16	17.41	9	17.46	17.45	7	14,041	0.05%
2020/10/22	20	16.57	10	16.81	17.05	10	13,969	0.07%
2020/10/21	1	16.95	1	16.95	16.95	0	13,615	0.00%
2020/10/20	1	16.90	1	17.00	17.10	0	13,645	0.00%
2020/10/19	11	17.07	6	17.09	17.05	5	13,702	0.04%
2020/10/16	8	17.27	2	17.05	17.05	6	13,889	0.04%
2020/10/15	0	0.00	9	17.27	17.30	-9	13,970	-0.06%
2020/10/14	1	17.35	0	0.00	17.35	1	13,961	0.01%
2020/10/13	6	17.46	5	17.40	17.40	1	13,922	0.01%
2020/10/12	5.1	17.52	4	17.69	17.75	1.1	13,889	0.01%
2020/10/08	0	0.00	1	17.20	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	8	17.27	17.20	-8	13,743	-0.06%
2020/10/06	4	17.05	3	17.05	16.95	1	13,593	0.01%
2020/10/05	5	16.35	5	16.45	16.45	0	13,434	0.00%
2020/09/30	1	15.85	0	0.00	16.05	1	13,425	0.01%
2020/09/28	6	16.05	2	16.05	16.05	4	13,501	0.03%
2020/09/25	2	15.50	0	0.00	15.65	2	13,561	0.01%
2020/09/24	2	15.80	4	16.08	15.75	-2	13,515	-0.01%
2020/09/23	0	0.00	10	16.55	16.45	-10	13,360	-0.07%
2020/09/18	0	0.00	7	17.03	16.75	-7	13,449	-0.05%
2020/09/17	4	16.85	3	16.93	16.75	1	13,473	0.01%
2020/09/16	0	0.00	100	16.60	16.80	-100	13,590	-0.74%
2020/09/15	100	16.65	0	0.00	16.75	100	13,779	0.73%
2020/09/14	1	16.50	24	16.50	16.50	-23	14,075	-0.16%
2020/09/11	1	16.85	0	0.00	16.55	1	14,092	0.01%
2020/09/10	1.1	16.99	6	17.01	16.90	-4.9	14,529	-0.03%
2020/09/09	5	16.92	9	16.76	17.05	-4	14,531	-0.03%
2020/09/08	3	17.68	1	18.10	17.40	2	14,211	0.01%
2020/09/07	11	17.31	22	17.73	17.65	-11	13,960	-0.08%
2020/09/04	0	0.00	2	16.75	16.80	-2	13,089	-0.02%
2020/09/03	5	16.75	12	16.93	16.75	-7	13,129	-0.05%
2020/09/02	0	0.00	21	16.70	16.80	-21	13,102	-0.16%
2020/08/31	6	16.67	3	16.83	16.85	3	13,615	0.02%
2020/08/26	1	16.70	3	16.60	16.65	-2	14,034	-0.01%
2020/08/25	7	16.94	66.6	16.84	16.75	-59.6	14,096	-0.42%
2020/08/24	5	16.91	11	16.69	16.60	-6	14,011	-0.04%
2020/08/21	3	16.95	43	16.80	16.95	-40	14,566	-0.27%
2020/08/20	0	0.00	10	16.30	16.30	-10	14,945	-0.07%
2020/08/19	8	16.58	122	16.52	16.50	-114	14,873	-0.77%	大賣/鉅額交易
2020/08/18	10	16.60	29	16.57	16.60	-19	14,665	-0.13%
2020/08/17	37	16.56	39	16.51	16.50	-2	14,557	-0.01%
2020/08/14	74	15.95	38	15.92	15.95	36	14,156	0.25%
2020/08/13	11	15.90	24	15.94	15.90	-13	14,098	-0.09%
2020/08/12	0	0.00	1	15.70	15.70	-1	14,016	-0.01%
2020/08/11	1	15.60	2	15.60	15.65	-1	13,927	-0.01%
2020/08/10	0.1	15.90	41	15.97	15.95	-40.9	13,816	-0.30%
2020/08/07	5	15.95	10	16.05	15.95	-5	13,734	-0.04%
2020/08/06	0	0.00	3	15.70	15.70	-3	13,296	-0.02%
2020/08/05	39	15.54	74	15.60	15.50	-35	12,983	-0.27%
2020/08/04	14	14.68	20	14.79	14.90	-6	12,401	-0.05%
2020/08/03	3	14.40	0	0.00	14.30	3	12,041	0.02%
2020/07/31	12	14.23	2	14.15	14.30	10	12,029	0.08%
2020/07/28	0	13.85	0	0.00	13.90	0	12,004	0.00%
2020/07/27	10.3	14.00	5	14.00	13.95	5.3	12,088	0.04%
2020/07/22	1	14.45	5	14.57	14.50	-4	11,998	-0.03%
2020/07/21	1	14.45	2	14.20	14.25	-1	11,815	-0.01%
2020/07/20	0	0.00	5	14.37	14.45	-5	11,756	-0.04%
2020/07/16	0	0.00	2	14.58	14.40	-2	11,870	-0.02%
2020/07/15	2	14.30	4	14.48	14.50	-2	11,895	-0.02%
2020/07/14	0	0.00	12	14.39	14.25	-12	11,934	-0.10%
2020/07/13	0	14.20	5	14.30	14.30	-5	11,987	-0.04%
2020/07/10	14.1	14.10	4	14.25	14.10	10.1	12,108	0.08%
2020/07/09	0	0.00	3	14.45	14.35	-3	12,248	-0.02%
2020/07/08	3	14.40	3	14.42	14.50	0	12,588	0.00%
2020/07/01	1	14.45	0	0.00	14.55	1	12,962	0.01%
2020/06/30	0	14.45	1	14.40	14.55	-1	12,976	-0.01%
2020/06/29	0.3	14.05	0	0.00	14.10	0.3	12,924	0.00%
2020/06/24	2	14.15	0	0.00	14.30	2	12,843	0.02%
2020/06/23	1	14.10	0	0.00	14.20	1	12,754	0.01%
2020/06/22	26	14.55	3	14.55	14.70	23	12,602	0.18%
2020/06/19	1	14.75	2	14.83	14.90	-1	12,399	-0.01%
2020/06/18	16	14.89	0	0.00	14.75	16	12,131	0.13%
2020/06/17	8	14.89	13	14.79	14.90	-5	12,086	-0.04%
2020/06/11	3	14.20	1	14.00	14.00	2	12,289	0.02%
2020/06/10	8.1	14.52	21	14.35	14.40	-12.9	12,393	-0.10%
2020/06/09	1	14.55	0	0.00	14.60	1	12,736	0.01%
2020/06/08	17	14.73	23	14.84	14.65	-6	13,098	-0.05%
2020/06/04	1	14.25	0	0.00	14.25	1	12,852	0.01%
2020/06/03	8	14.27	4	14.30	14.20	4	13,028	0.03%
2020/06/01	5	13.86	2	13.95	14.05	3	12,485	0.02%
2020/05/29	3	14.10	3	14.10	13.90	0	12,448	0.00%
2020/05/28	19.3	15.03	11	14.63	14.40	8.3	12,259	0.07%
2020/05/27	28	13.75	10	13.91	14.40	18	11,470	0.16%
2020/05/26	1	13.10	4	13.00	13.10	-3	10,693	-0.03%
2020/05/22	2	12.80	2	12.65	12.50	0	10,372	0.00%
2020/05/20	1	12.70	0	0.00	12.60	1	10,278	0.01%
2020/05/19	0	0.00	9	12.55	12.60	-9	10,242	-0.09%
2020/05/18	4	12.45	0	0.00	12.45	4	10,232	0.04%
2020/05/15	1	12.55	0	0.00	12.45	1	10,216	0.01%
2020/05/12	0	12.80	0	0.00	12.85	0	10,167	0.00%
2020/05/11	0.2	12.95	20	12.90	13.05	-19.8	10,149	-0.20%
2020/05/05	2	12.80	0	0.00	12.90	2	10,052	0.02%
2020/05/04	11	12.85	0	0.00	12.75	11	9,964	0.11%
2020/04/30	2	13.23	0	0.00	13.15	2	9,918	0.02%
2020/04/29	0	0.00	1	12.90	12.95	-1	9,873	-0.01%
2020/04/28	0	12.80	0	0.00	12.70	0	9,900	0.00%
2020/04/27	2.3	12.87	3	12.85	12.85	-0.7	10,095	-0.01%
2020/04/23	2	12.75	0	0.00	12.75	2	10,008	0.02%
2020/04/22	5	12.59	1	12.85	12.95	4	9,952	0.04%
2020/04/21	2	13.10	4	12.95	12.80	-2	9,927	-0.02%
2020/04/20	2	13.10	0	0.00	12.90	2	9,783	0.02%
2020/04/17	3	12.97	2	13.20	12.95	1	9,685	0.01%
2020/04/16	4	12.95	11	12.98	12.95	-7	9,502	-0.07%
2020/04/15	10	13.20	10	13.10	13.15	0	9,453	0.00%
2020/04/14	2	13.05	10	13.15	13.10	-8	9,345	-0.09%
2020/04/13	1.1	13.09	35	12.90	13.10	-33.9	9,262	-0.37%
2020/04/10	0	12.15	0	0.00	12.15	0	8,888	0.00%
2020/04/09	8	11.90	85	11.90	11.90	-77	8,959	-0.86%
2020/04/08	85	11.94	0	0.00	11.85	85	8,916	0.95%
2020/04/07	0	0.00	10	11.40	11.30	-10	8,790	-0.11%
2020/04/06	5	10.95	10	10.90	11.15	-5	8,822	-0.06%
2020/04/01	0	0.00	12	11.10	11.05	-12	8,819	-0.14%
2020/03/30	2	11.08	0	0.00	11.15	2	9,162	0.02%
2020/03/27	30.3	11.60	20	11.40	11.35	10.3	9,912	0.10%
2020/03/26	2	11.60	12	11.55	11.40	-10	10,780	-0.09%
2020/03/25	13	11.79	5	11.65	11.65	8	11,523	0.07%
2020/03/23	5	11.20	0	0.00	11.20	5	11,589	0.04%
2020/03/20	0	0.00	31	11.70	11.65	-31	11,685	-0.27%
2020/03/19	3	11.02	23	11.03	10.95	-20	11,576	-0.17%
2020/03/18	2	11.70	22	11.41	11.60	-20	11,468	-0.17%
2020/03/17	2	10.90	4	10.90	10.90	-2	11,533	-0.02%
2020/03/16	4	10.99	1	11.00	10.90	3	11,334	0.03%
2020/03/13	18	11.06	12	11.16	11.20	6	11,155	0.05%
2020/03/12	17	12.22	20	12.31	12.10	-3	10,893	-0.03%
2020/03/11	2	13.25	1	13.10	13.10	1	10,479	0.01%
2020/03/10	3	13.40	0	0.00	13.50	3	10,415	0.03%
2020/03/06	0	0.00	10	14.20	14.20	-10	10,065	-0.10%
2020/03/04	2	14.10	10	14.25	14.10	-8	10,011	-0.08%
2020/03/02	0	14.00	0	0.00	14.05	0	9,851	0.00%
2020/02/27	3.3	14.00	0	0.00	13.95	3.3	9,722	0.03%
2020/02/24	1	13.95	0	0.00	14.05	1	9,587	0.01%
2020/02/21	2	14.15	1	14.20	14.20	1	9,530	0.01%
2020/02/17	0	0.00	4	14.00	14.05	-4	9,579	-0.04%
2020/02/13	10	14.25	0	0.00	14.35	10	9,572	0.10%
2020/02/12	0	0.00	10	14.25	14.25	-10	9,595	-0.10%
2020/02/11	0.1	14.15	6	14.15	14.15	-5.9	9,599	-0.06%
2020/02/10	15	14.05	0	0.00	14.05	15	9,690	0.15%
2020/02/07	2	14.55	2	14.35	14.35	0	9,657	0.00%
2020/02/06	4	14.63	2	14.65	14.65	2	9,674	0.02%
2020/02/05	4	14.53	4	14.50	14.55	0	9,920	0.00%
2020/02/04	3	14.57	5	14.57	14.55	-2	9,915	-0.02%
2020/02/03	7	14.31	10	14.44	14.50	-3	9,958	-0.03%
2020/01/31	2	14.65	2	14.80	14.80	0	9,846	0.00%
2020/01/30	6.3	14.40	0	0.00	14.55	6.3	9,785	0.06%
2020/01/20	8	15.13	3	15.13	15.15	5	9,521	0.05%
2020/01/16	0	0.00	2	15.15	15.10	-2	9,585	-0.02%
2020/01/15	2	15.05	12	15.05	15.05	-10	9,632	-0.10%
2020/01/14	0	0.00	1	15.10	15.15	-1	9,706	-0.01%
2020/01/09	1	15.15	1	15.00	15.00	0	10,085	0.00%
2020/01/08	2	14.95	2	14.90	14.95	0	10,204	0.00%
2020/01/07	5	15.13	18	14.94	15.00	-13	10,211	-0.13%
2020/01/06	7	15.23	1	15.10	15.15	6	10,272	0.06%
2020/01/03	13	15.30	2	15.30	15.30	11	10,267	0.11%
2020/01/02	1	15.50	0	0.00	15.50	1	10,146	0.01%
2019/12/31	8	15.44	2	15.50	15.40	6	10,094	0.06%
2019/12/30	3	15.57	13	15.55	15.50	-10	10,044	-0.10%
2019/12/27	9.3	15.62	16	15.68	15.75	-6.7	9,959	-0.07%
2019/12/26	23	15.83	31	15.64	15.65	-8	9,852	-0.08%
2019/12/25	25	15.98	26	15.87	15.80	-1	9,906	-0.01%
2019/12/24	4	16.08	8	16.14	16.20	-4	9,635	-0.04%
2019/12/23	128	15.75	180	15.98	16.05	-52	8,913	-0.58%	大買/大賣/
2019/12/20	17	15.75	51	15.78	15.95	-34	8,036	-0.42%
2019/12/19	0	0.00	2	15.25	15.30	-2	7,360	-0.03%
2019/12/18	0	0.00	3	15.15	15.20	-3	7,237	-0.04%
2019/12/17	1	15.15	6	15.13	15.10	-5	7,424	-0.07%
2019/12/16	11	15.15	5	15.15	15.15	6	7,282	0.08%
2019/12/13	14	14.97	21	15.00	15.05	-7	7,180	-0.10%
2019/12/12	4	14.94	2	14.90	14.90	2	7,008	0.03%
2019/12/11	1	14.80	3	14.77	14.75	-2	6,756	-0.03%
2019/12/09	0	0.00	14	14.74	14.80	-14	7,191	-0.19%
2019/12/06	0	0.00	1	14.60	14.65	-1	7,216	-0.01%
2019/12/05	13	14.51	10	14.44	14.55	3	7,395	0.04%
2019/12/02	1	14.00	0	0.00	14.00	1	7,455	0.01%
2019/11/28	1	14.25	0	0.00	14.30	1	7,817	0.01%
2019/11/27	0.3	14.25	0	0.00	14.30	0.3	7,961	0.00%
2019/11/26	0	14.00	0	0.00	14.00	0	7,934	0.00%
2019/11/25	0.1	14.10	0	0.00	14.15	0.1	7,957	0.00%
2019/11/15	6	13.95	10	13.90	13.90	-4	8,207	-0.05%
2019/11/12	2	14.00	10	14.00	13.95	-8	8,459	-0.09%
2019/11/11	0	0.00	10	14.05	14.05	-10	8,486	-0.12%
2019/11/08	1	14.20	0	0.00	14.25	1	8,497	0.01%
2019/11/07	1	14.20	100	14.35	14.20	-99	8,531	-1.16%
2019/11/06	1	14.45	0	0.00	14.35	1	8,491	0.01%
2019/11/04	100	14.53	5	14.60	14.60	95	8,580	1.11%
2019/10/30	10	15.00	1	15.00	15.00	9	8,643	0.10%
2019/10/29	30	15.05	1	15.00	15.00	29	8,855	0.33%
2019/10/28	0.3	15.00	10	15.05	15.00	-9.7	9,757	-0.10%
2019/10/25	0.1	15.05	5	15.10	15.05	-4.9	10,337	-0.05%
2019/10/24	0	0.00	23	14.95	15.05	-23	11,049	-0.21%
2019/10/23	1	15.00	40	15.00	15.05	-39	11,152	-0.35%
2019/10/22	0	0.00	1	15.35	15.25	-1	11,235	-0.01%
2019/10/21	0	0.00	2	15.28	15.30	-2	11,294	-0.02%
2019/10/18	2	14.95	1	15.00	15.00	1	11,317	0.01%
2019/10/17	0	0.00	1	15.05	15.00	-1	11,281	-0.01%
2019/10/15	0	0.00	1	14.80	14.85	-1	11,155	-0.01%
2019/10/14	21	14.86	51	14.60	14.85	-30	11,168	-0.27%
2019/10/09	1	14.35	0	0.00	14.30	1	11,002	0.01%
2019/10/08	5	14.50	0	0.00	14.45	5	11,306	0.04%
2019/10/07	50	14.55	0	0.00	14.50	50	11,519	0.43%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/01	50	14.90	2	14.63	14.80	48	11,465	0.42%
2019/09/27	2.3	14.51	1	14.60	14.50	1.3	11,316	0.01%
2019/09/26	25	14.75	0	0.00	14.75	25	11,305	0.22%
2019/09/25	0.1	14.55	0	0.00	14.60	0.1	11,208	0.00%
2019/09/24	0	0.00	1	15.00	14.80	-1	11,194	-0.01%
2019/09/23	1	14.95	2	14.90	14.95	-1	11,114	-0.01%
2019/09/19	0	0.00	1	14.70	14.60	-1	10,893	-0.01%
2019/09/12	4	15.00	22	15.00	15.00	-18	10,983	-0.16%
2019/09/11	0	0.00	11	14.80	14.80	-11	10,913	-0.10%
2019/09/10	20	14.70	20	14.55	14.55	0	11,441	0.00%
2019/09/09	3	14.35	6	14.37	14.45	-3	11,672	-0.03%
2019/09/06	3	14.20	9	14.14	14.25	-6	11,657	-0.05%
2019/09/05	2	14.20	1	14.10	14.10	1	11,682	0.01%
2019/09/04	2	14.00	0	0.00	14.10	2	11,783	0.02%
2019/09/03	10	14.05	0	0.00	14.15	10	11,870	0.08%
2019/09/02	1	14.00	2	14.10	14.10	-1	11,793	-0.01%
2019/08/28	0	13.60	0	0.00	13.50	0	11,907	0.00%
2019/08/27	0.3	13.55	3	13.65	13.50	-2.7	12,142	-0.02%
2019/08/26	0	0.00	3	13.65	13.60	-3	12,221	-0.02%
2019/08/23	2	13.75	1	13.90	13.85	1	12,218	0.01%
2019/08/22	1	13.70	0	0.00	13.60	1	12,195	0.01%
2019/08/20	0	13.50	0	0.00	13.50	0	12,207	0.00%
2019/08/19	1	13.55	1	13.55	13.60	0	12,234	0.00%
2019/08/16	1	13.45	0	0.00	13.45	1	12,238	0.01%
2019/08/15	1	13.30	3	13.25	13.30	-2	12,211	-0.02%
2019/08/14	6	13.72	5	13.65	13.65	1	12,093	0.01%
2019/08/13	8	13.85	0	0.00	13.75	8	12,249	0.07%
2019/08/12	3	13.93	0	0.00	13.90	3	12,246	0.02%
2019/08/08	2	13.93	0	0.00	14.00	2	12,250	0.02%
2019/08/06	4	13.88	3	13.80	13.90	1	12,355	0.01%
2019/08/05	1	14.15	28	14.30	14.05	-27	12,346	-0.22%
2019/08/02	3	14.40	3	14.45	14.45	0	12,419	0.00%
2019/08/01	29	14.78	0	0.00	14.75	29	12,656	0.23%
2019/07/31	0	0.00	43	15.14	15.05	-43	12,802	-0.34%
2019/07/30	98	15.13	44	15.13	15.05	54	12,700	0.43%
2019/07/29	13	14.67	19	14.87	14.90	-6	11,910	-0.05%
2019/07/26	58	14.44	22	14.53	14.75	36	11,376	0.32%
2019/07/25	10	13.80	12	13.76	13.85	-2	10,770	-0.02%
2019/07/24	10	14.00	0	0.00	13.85	10	10,721	0.09%
2019/07/23	11	14.05	0	0.00	14.05	11	10,785	0.10%
2019/07/22	13	14.19	5	14.25	14.10	8	10,721	0.07%
2019/07/19	20	14.35	0	0.00	14.30	20	10,574	0.19%
2019/07/18	3	14.30	5	14.30	14.30	-2	10,527	-0.02%
2019/07/17	10	14.40	0	14.35	14.35	10	10,552	0.09%
2019/07/16	11	14.45	0	0.00	14.45	11	10,813	0.10%
2019/07/15	11	14.36	0	0.00	14.45	11	10,806	0.10%
2019/07/12	10	14.45	21	14.36	14.45	-11	10,935	-0.10%
2019/07/11	19	14.72	15	14.65	14.60	4	10,777	0.04%
2019/07/05	0	0.00	26	14.80	14.85	-26	11,228	-0.23%
2019/07/03	1	14.80	0	0.00	14.80	1	11,438	0.01%
2019/07/01	27	14.85	0	0.00	14.90	27	11,775	0.23%
2019/06/27	8	14.85	0	0.00	14.80	8	11,827	0.07%
2019/06/25	0	0.00	6	14.80	14.70	-6	11,953	-0.05%
2019/06/24	1	14.85	2	14.80	14.80	-1	12,187	-0.01%
2019/06/21	0	0.00	3	14.80	14.80	-3	12,408	-0.02%
2019/06/18	28	14.95	37	14.88	14.85	-9	12,437	-0.07%
2019/06/17	7	16.01	20	15.95	16.00	-13	11,849	-0.11%
2019/06/14	14	15.95	0	0.00	15.90	14	11,522	0.12%
2019/06/13	10	16.05	0	0.00	16.00	10	11,484	0.09%
2019/06/12	6	16.10	3	16.08	16.10	3	12,295	0.02%
2019/06/06	3	16.10	1	16.25	16.15	2	12,542	0.02%
2019/06/05	1	16.35	5	16.30	16.20	-4	12,854	-0.03%
2019/06/04	5	16.20	0	0.00	16.15	5	13,439	0.04%
2019/06/03	0	0.00	8	16.10	16.15	-8	13,938	-0.06%
2019/05/29	0	0.00	9	15.30	15.30	-9	14,706	-0.06%
2019/05/28	1	15.50	0	0.00	15.50	1	15,440	0.01%
2019/05/23	3	15.63	0	0.00	15.65	3	17,005	0.02%
2019/05/21	1	15.60	0	0.00	15.65	1	17,763	0.01%
2019/05/20	11	15.68	14	15.76	15.70	-3	17,733	-0.02%
2019/05/17	0	0.00	7	15.05	15.10	-7	17,622	-0.04%
2019/05/16	2	15.00	0	0.00	15.00	2	17,809	0.01%
2019/05/14	1	14.80	9	15.03	15.20	-8	18,357	-0.04%
2019/05/13	11	15.24	161	15.30	15.10	-150	18,284	-0.82%	大賣/鉅額交易
2019/05/10	15	15.63	2	16.10	15.60	13	18,280	0.07%
2019/05/09	32	16.03	50	16.01	16.00	-18	18,129	-0.10%
2019/05/08	13	16.63	14	16.60	16.55	-1	17,802	-0.01%
2019/05/07	30	17.05	0	0.00	17.05	30	17,657	0.17%
2019/05/06	34	17.11	22	17.00	17.00	12	17,685	0.07%
2019/05/02	16	17.25	0	0.00	17.20	16	17,491	0.09%
2019/04/30	12	17.30	10	17.30	17.30	2	17,383	0.01%
2019/04/29	21	17.54	0	0.00	17.35	21	17,374	0.12%
2019/04/26	25	17.65	0	0.00	17.65	25	17,293	0.14%
2019/04/25	2	17.80	13	17.76	17.75	-11	17,233	-0.06%
2019/04/24	6	17.89	30	17.85	17.90	-24	17,288	-0.14%
2019/04/23	12	18.00	5	18.05	18.00	7	17,272	0.04%
2019/04/22	66	18.07	53	18.02	18.10	13	17,206	0.08%
2019/04/19	0	0.00	40	17.70	17.80	-40	16,955	-0.24%
2019/04/18	41	17.92	2	17.85	17.65	39	17,173	0.23%
2019/04/17	20	17.88	36	17.97	17.95	-16	17,220	-0.09%
2019/04/16	15	17.80	20	17.80	17.85	-5	17,062	-0.03%
2019/04/15	14	17.99	10	17.95	17.90	4	17,050	0.02%
2019/04/12	25	17.88	21	17.95	17.95	4	17,111	0.02%
2019/04/11	60	17.80	30	17.65	17.65	30	16,805	0.18%
2019/04/10	20	17.66	45	17.69	17.75	-25	16,700	-0.15%
2019/04/09	13	17.60	10	17.75	17.75	3	16,666	0.02%
2019/04/08	3	17.65	27	17.65	17.65	-24	16,543	-0.15%
2019/04/03	17	17.65	10	17.65	17.65	7	16,385	0.04%
2019/04/01	28	17.78	0	0.00	17.70	28	16,282	0.17%
2019/03/28	13	17.60	65	17.65	17.60	-52	16,321	-0.32%
2019/03/27	22	17.64	20	17.68	17.75	2	16,269	0.01%
2019/03/26	68	17.86	13	17.75	17.75	55	16,036	0.34%
2019/03/25	10	17.99	0	0.00	17.95	10	15,851	0.06%
2019/03/22	12	18.20	53	18.13	18.10	-41	15,742	-0.26%
2019/03/21	2	18.10	10	18.10	18.10	-8	15,655	-0.05%
2019/03/20	31	18.13	0	0.00	18.10	31	15,747	0.20%
2019/03/19	69	18.16	41	18.20	18.15	28	15,660	0.18%
2019/03/18	8	18.24	0	0.00	18.25	8	15,642	0.05%
2019/03/15	18	18.30	8	18.34	18.30	10	15,620	0.06%
2019/03/14	4	17.96	11	18.00	18.00	-7	14,800	-0.05%
2019/03/13	0	0.00	3	18.00	17.95	-3	14,909	-0.02%
2019/03/12	41	18.17	0	0.00	18.05	41	14,898	0.28%
2019/03/11	14	18.16	20	18.13	18.10	-6	14,880	-0.04%
2019/03/08	188	18.11	151	18.25	18.25	37	14,944	0.25%	大買/大賣/
2019/03/07	79	17.93	59	18.19	18.15	20	15,235	0.13%
2019/03/06	15	18.12	0	0.00	18.00	15	14,885	0.10%
2019/03/05	17	18.07	10	18.10	18.10	7	14,679	0.05%
2019/03/04	37	18.24	53	18.30	18.20	-16	14,464	-0.11%
2019/02/27	67	18.20	0	0.00	18.15	67	13,946	0.48%
2019/02/26	21	18.48	15	18.55	18.50	6	13,195	0.05%
2019/02/25	19	18.01	22	18.08	18.00	-3	12,559	-0.02%
2019/02/22	17	18.29	15	18.31	18.40	2	11,999	0.02%
2019/02/21	51	18.06	36	18.29	18.45	15	11,648	0.13%
2019/02/20	0	0.00	2	17.65	17.60	-2	10,997	-0.02%
2019/02/18	5	17.55	0	0.00	17.65	5	11,065	0.05%
2019/02/15	1	17.70	27	17.61	17.45	-26	11,038	-0.24%
2019/02/13	51	18.09	65	17.95	18.15	-14	10,836	-0.13%
2019/02/12	21	17.50	12	17.54	17.55	9	10,399	0.09%
2019/02/11	1	17.35	0	0.00	17.35	1	10,548	0.01%
2019/01/30	1	17.45	0	0.00	17.50	1	10,637	0.01%
2019/01/28	0	0.00	36	17.52	17.45	-36	11,512	-0.31%
2019/01/25	20	17.35	2	17.43	17.50	18	11,858	0.15%
2019/01/24	10	17.25	0	0.00	17.20	10	11,969	0.08%
2019/01/23	10	17.20	10	17.20	17.25	0	12,168	0.00%
2019/01/18	0	0.00	40	17.21	17.30	-40	12,473	-0.32%
2019/01/16	22	17.39	40	17.28	17.30	-18	12,803	-0.14%
2019/01/15	5	17.15	0	0.00	17.15	5	12,910	0.04%
2019/01/11	10	17.20	10	17.15	17.15	0	13,230	0.00%
2019/01/10	9	17.34	3	17.30	17.15	6	13,434	0.04%
2019/01/09	63	17.08	57	17.05	17.10	6	13,346	0.04%
2019/01/08	0	0.00	10	16.65	16.65	-10	13,340	-0.07%
2019/01/07	1	16.75	4	16.50	16.70	-3	13,597	-0.02%
2019/01/04	7	15.96	5	16.04	16.10	2	14,041	0.01%
2019/01/03	36	16.68	2	16.75	16.60	34	14,134	0.24%
2019/01/02	2	16.70	1	16.85	16.70	1	14,341	0.01%
2018/12/28	1	16.75	2	16.75	16.75	-1	14,554	-0.01%
2018/12/27	12	16.88	1	17.05	16.70	11	14,999	0.07%
2018/12/26	1	16.75	5	16.88	16.60	-4	15,000	-0.03%
2018/12/25	3	16.87	0	0.00	16.80	3	15,007	0.02%
2018/12/24	4	17.05	1	17.15	17.10	3	15,105	0.02%
2018/12/21	11	16.56	0	0.00	16.55	11	15,277	0.07%
2018/12/20	12	16.87	1	16.90	16.70	11	15,160	0.07%
2018/12/18	10	16.85	0	0.00	17.00	10	15,244	0.07%
2018/12/17	20	17.05	20	16.95	16.95	0	15,510	0.00%
2018/12/14	20	17.00	0	0.00	17.10	20	15,472	0.13%
2018/12/13	10	17.25	0	0.00	17.15	10	15,452	0.06%
2018/12/12	0	0.00	15	17.42	17.45	-15	15,279	-0.10%
2018/12/11	5	17.00	5	16.90	16.90	0	15,251	0.00%
2018/12/10	35	17.16	4	17.20	17.10	31	15,274	0.20%
2018/12/07	23	17.71	30	17.66	17.75	-7	15,225	-0.05%
2018/12/06	100	17.60	51	17.46	17.40	49	15,221	0.32%
2018/12/05	40	18.30	25	18.44	18.30	15	15,111	0.10%
2018/12/04	21	18.90	112	19.12	18.75	-91	15,489	-0.59%	大賣/
2018/12/03	130	19.24	208	19.16	19.10	-78	15,544	-0.50%	大買/大賣/
2018/11/30	267	18.46	269	18.43	18.45	-2	15,356	-0.01%	大買/大賣/
2018/11/29	207	17.32	24	17.53	17.65	183	14,493	1.26%	大買/鉅額交易
2018/11/28	10	17.00	10	17.00	17.15	0	14,343	0.00%
2018/11/27	10	16.85	0	0.00	16.90	10	14,405	0.07%
2018/11/26	5	16.95	5	16.95	16.95	0	14,396	0.00%
2018/11/21	3	17.15	9	17.01	17.25	-6	15,037	-0.04%
2018/11/20	3	17.20	6	17.25	17.15	-3	15,780	-0.02%
2018/11/19	6	17.45	0	0.00	17.50	6	15,898	0.04%
2018/11/16	10	17.27	6	17.35	17.30	4	16,046	0.02%
2018/11/14	1	17.30	1	17.30	17.10	0	16,062	0.00%
2018/11/13	0	0.00	32	16.89	17.20	-32	16,158	-0.20%
2018/11/12	6	17.08	5	17.00	17.00	1	16,555	0.01%
2018/11/09	5	17.00	5	17.00	17.00	0	17,189	0.00%
2018/11/08	5	17.55	5	16.90	16.90	0	17,350	0.00%
2018/11/07	20	17.15	3	17.13	17.20	17	17,360	0.10%
2018/11/06	2	17.08	22	17.23	16.65	-20	17,662	-0.11%
2018/11/05	25	16.78	79	16.93	17.35	-54	17,653	-0.31%
2018/11/02	51	15.80	0	0.00	16.25	51	17,438	0.29%
2018/11/01	40	15.55	0	0.00	15.45	40	17,374	0.23%
2018/10/31	3	15.15	0	0.00	15.35	3	17,523	0.02%
2018/10/25	24	14.56	26	14.46	14.40	-2	18,171	-0.01%
2018/10/24	1	15.55	0	0.00	15.50	1	18,444	0.01%
2018/10/23	5	15.99	3	15.90	15.75	2	18,598	0.01%
2018/10/22	10	16.20	0	0.00	16.35	10	18,551	0.05%
2018/10/19	0	0.00	10	15.53	16.05	-10	18,805	-0.05%
2018/10/17	1	16.55	0	0.00	16.30	1	19,477	0.01%
2018/10/16	5	16.41	3	16.35	16.35	2	19,606	0.01%
2018/10/15	9	16.22	0	0.00	16.10	9	19,659	0.05%
2018/10/12	31	16.25	5	16.10	16.60	26	19,483	0.13%
2018/10/11	43	16.88	2	16.95	16.85	41	19,088	0.21%
2018/10/09	23	18.81	0	0.00	18.70	23	18,941	0.12%
2018/10/08	0	0.00	1	19.25	18.95	-1	18,896	-0.01%
2018/10/05	57	19.38	5	19.40	19.20	52	19,069	0.27%
2018/10/04	5	20.45	0	0.00	20.50	5	18,691	0.03%
2018/10/03	1	20.70	3	20.65	20.60	-2	18,733	-0.01%
2018/10/01	12	20.85	8	20.76	20.70	4	19,197	0.02%
2018/09/27	0.1	20.25	10	20.45	20.25	-9.9	19,164	-0.05%
2018/09/25	0	0.00	3	20.15	20.20	-3	19,559	-0.02%
2018/09/21	0	0.00	28	20.26	20.45	-28	19,988	-0.14%
2018/09/20	0	0.00	3	19.70	19.75	-3	19,947	-0.02%
2018/09/19	10	19.90	0	0.00	19.80	10	20,019	0.05%
2018/09/18	0	0.00	1	19.55	19.45	-1	20,144	0.00%
2018/09/17	2	19.60	0	0.00	19.55	2	20,495	0.01%
2018/09/14	3	19.90	3	19.83	19.90	0	20,656	0.00%
2018/09/13	0	0.00	3	19.28	19.25	-3	20,735	-0.01%
2018/09/11	2	19.10	1	19.10	19.10	1	21,105	0.00%
2018/09/10	26	19.20	23	18.81	18.85	3	21,358	0.01%
2018/09/07	11	20.01	2	19.95	19.90	9	21,056	0.04%
2018/09/06	9	20.79	1	20.75	20.50	8	21,025	0.04%
2018/09/05	1.1	21.45	1	21.50	21.45	0.1	20,903	0.00%
2018/09/04	14	21.69	10	21.85	21.75	4	20,963	0.02%
2018/09/03	5	21.89	51	22.10	21.55	-46	20,915	-0.22%
2018/08/31	2	21.50	6	21.50	21.70	-4	20,915	-0.02%
2018/08/30	0	0.00	50	21.60	21.45	-50	21,207	-0.24%
2018/08/29	100	21.60	0	0.00	21.70	100	21,430	0.47%
2018/08/28	60	21.99	26	21.94	21.65	34	21,737	0.16%
2018/08/27	13	21.87	199.2	21.38	21.55	-186.2	21,471	-0.87%	大賣/鉅額交易
2018/08/24	0	0.00	8	20.41	20.45	-8	20,870	-0.04%
2018/08/23	20	20.43	24	20.52	20.45	-4	21,162	-0.02%
2018/08/22	5	19.95	1	20.05	20.00	4	21,512	0.02%
2018/08/21	23	19.96	0	0.00	20.10	23	21,993	0.10%
2018/08/20	77	20.00	74	20.09	20.25	3	22,248	0.01%
2018/08/17	39	20.03	65	20.29	19.90	-26	22,381	-0.12%
2018/08/16	65	20.48	30	20.65	20.25	35	22,350	0.16%
2018/08/15	72	21.38	14	21.25	21.15	58	22,164	0.26%
2018/08/14	17	21.52	53	21.61	21.70	-36	22,844	-0.16%
2018/08/13	189	21.29	15	21.25	21.30	174	23,561	0.74%	大買/鉅額交易
2018/08/10	2	22.45	2	22.20	21.85	0	23,452	0.00%
2018/08/09	60	21.78	66	22.08	22.25	-6	23,315	-0.03%
2018/08/08	27	21.83	1	21.85	21.75	26	23,323	0.11%
2018/08/07	42	21.87	46	21.70	22.00	-4	23,907	-0.02%
2018/08/06	16	21.39	1	21.50	21.45	15	24,572	0.06%
2018/08/03	1	21.75	8	21.66	21.60	-7	25,377	-0.03%
2018/08/02	3	20.88	15	21.05	20.90	-12	25,275	-0.05%
2018/08/01	20	21.56	4	21.56	21.70	16	25,734	0.06%
2018/07/31	5	20.76	0	0.00	20.80	5	25,709	0.02%
2018/07/30	1	21.10	52	21.18	21.20	-51	25,805	-0.20%
2018/07/27	12	22.18	8	22.29	22.20	4	25,813	0.02%
2018/07/26	38	22.39	16	22.23	22.20	22	25,774	0.09%
2018/07/25	82	22.24	90	22.05	22.35	-8	25,643	-0.03%
2018/07/24	12	20.08	12	20.85	20.90	0	25,159	0.00%
2018/07/23	54.1	19.79	52	20.00	20.20	2.1	24,845	0.01%
2018/07/20	10	19.62	0	0.00	19.55	10	24,738	0.04%
2018/07/19	1	20.15	0	0.00	20.25	1	24,783	0.00%
2018/07/18	1.1	20.49	1	20.55	20.45	0.1	25,091	0.00%
2018/07/17	35	20.55	35	20.71	20.55	0	25,295	0.00%
2018/07/16	10	21.25	2.1	21.05	20.90	8	25,620	0.03%
2018/07/13	33	21.27	43	21.50	21.60	-10	25,809	-0.04%
2018/07/12	3	20.70	5	20.72	20.90	-2	25,768	-0.01%
2018/07/10	31	20.73	23	20.56	20.40	8	26,422	0.03%
2018/07/09	7	19.78	7	20.04	20.70	0	26,574	0.00%
2018/07/06	1	19.65	0	0.00	19.25	1	26,356	0.00%
2018/07/05	13	19.93	2	19.75	19.70	11	26,857	0.04%
2018/07/04	0	0.00	1	20.05	20.05	-1	27,985	0.00%
2018/07/03	5	21.12	1	21.00	20.50	4	28,767	0.01%
2018/07/02	5	21.36	0	0.00	21.25	5	28,460	0.02%
2018/06/29	3	20.63	6	20.45	20.70	-3	27,986	-0.01%
2018/06/27	0.1	20.30	7	20.34	20.40	-7	27,717	-0.03%
2018/06/26	18	19.86	11	19.86	19.90	7	27,721	0.03%
2018/06/25	8	20.28	6	20.70	20.15	2	27,497	0.01%
2018/06/22	10	21.55	2	21.10	21.00	8	27,315	0.03%
2018/06/21	0	0.00	5	22.04	21.80	-5	27,187	-0.02%
2018/06/20	6	21.26	11	20.84	21.15	-5	27,034	-0.02%
2018/06/19	15	21.82	1	22.60	21.65	14	26,703	0.05%
2018/06/15	0	0.00	2	22.75	22.75	-2	26,316	-0.01%
2018/06/14	13	23.82	27	24.14	24.15	-14	26,040	-0.05%
2018/06/13	3	23.80	0	0.00	23.75	3	25,923	0.01%
2018/06/12	10	23.95	22	23.90	23.85	-12	25,920	-0.05%
2018/06/11	0	0.00	6	24.29	24.30	-6	25,718	-0.02%
2018/06/08	6	24.27	12	24.30	24.20	-6	25,619	-0.02%
2018/06/07	43	25.18	25	25.11	24.75	18	25,562	0.07%
2018/06/06	13	24.63	3	24.67	24.75	10	25,214	0.04%
2018/06/05	37.1	24.38	8	24.10	23.95	29.1	24,931	0.12%
2018/06/04	2	24.88	1	25.05	24.70	1	24,562	0.00%
2018/06/01	33.1	24.79	0	0.00	24.65	33.1	24,421	0.14%
2018/05/31	11	25.32	2	25.15	25.05	9	24,294	0.04%
2018/05/30	9	25.11	91	25.44	24.85	-82	23,962	-0.34%
2018/05/29	90	26.29	36	26.18	25.90	54	23,651	0.23%
2018/05/28	28	25.90	47	25.61	25.65	-19	23,885	-0.08%
2018/05/25	38.1	25.89	3	26.00	25.80	35.1	23,703	0.15%
2018/05/24	53	25.68	78	25.75	25.95	-25	23,580	-0.11%
2018/05/23	57	24.99	2	25.50	25.00	55	23,340	0.24%
2018/05/22	135	26.60	100	25.81	25.50	35	22,920	0.15%	大買/
2018/05/21	128	25.32	134	25.28	25.90	-6	22,115	-0.03%	大買/大賣/
2018/05/18	8	23.95	9	23.98	24.35	-1	21,293	0.00%
2018/05/17	3	23.65	83	23.67	23.50	-80	20,984	-0.38%
2018/05/16	0	0.00	4	23.91	23.70	-4	20,756	-0.02%
2018/05/15	95	23.76	45	23.41	23.30	50	20,484	0.24%
2018/05/14	169	23.73	236	24.67	25.05	-67	19,847	-0.34%	大買/大賣/
2018/05/11	208	22.69	127.1	22.48	22.85	80.9	18,828	0.43%	大買/大賣/
2018/05/10	36	21.54	53	21.64	21.75	-17	17,794	-0.10%
2018/05/09	138	21.37	146	21.17	21.50	-8	17,406	-0.05%	大買/大賣/
2018/05/08	90	20.69	80	20.50	20.50	10	16,779	0.06%
2018/05/07	108	21.07	99	21.04	21.10	9	16,639	0.05%	大買/
2018/05/04	28	20.28	31	19.87	20.45	-3	16,023	-0.02%
2018/05/03	1.1	19.50	0	0.00	19.50	1.1	15,810	0.01%
2018/05/02	2.1	19.85	0	0.00	19.85	2.1	15,828	0.01%
2018/04/30	6	20.10	7	20.21	20.25	-1	15,588	-0.01%
2018/04/27	22	19.61	2	19.45	19.70	20	15,357	0.13%
2018/04/26	11	19.82	11	19.96	19.50	0	15,460	0.00%
2018/04/25	2	20.10	2	19.35	20.20	0	15,319	0.00%
2018/04/24	7.1	20.01	23	20.14	19.80	-15.9	15,135	-0.11%
2018/04/23	20	20.58	13	20.67	20.90	7	14,959	0.05%
2018/04/20	89	20.55	86	20.69	20.20	3	14,721	0.02%
2018/04/19	98	20.36	94	20.51	20.40	4	14,314	0.03%
2018/04/18	42	20.08	31	19.95	20.05	11	13,992	0.08%
2018/04/17	135	20.50	127	20.56	20.15	8	13,969	0.06%	大買/大賣/
2018/04/16	6	20.33	6	20.05	20.15	0	13,552	0.00%
2018/04/13	10	20.50	21	20.58	20.20	-11	13,493	-0.08%
2018/04/12	21	19.90	21	19.75	19.80	0	13,118	0.00%
2018/04/11	37	19.96	32	20.14	19.90	5	13,123	0.04%
2018/04/10	195	19.41	253	19.37	19.45	-58	12,598	-0.46%	大買/大賣/
2018/04/09	123	18.43	66	18.88	18.90	57	11,621	0.49%	大買/
2018/04/03	0	0.00	25.4	17.80	17.80	-25.4	10,957	-0.23%
2018/04/02	151	17.60	150	17.70	17.60	1	11,066	0.01%	大買/大賣/
2018/03/31	55.1	17.53	50	17.61	17.50	5.1	11,157	0.05%
2018/03/29	0	0.00	2	17.80	17.80	-2	11,345	-0.02%
2018/03/28	3	17.85	6	17.78	17.75	-3	11,200	-0.03%
2018/03/27	0	0.00	11.1	17.65	17.65	-11.1	11,149	-0.10%
2018/03/23	0.1	17.25	0	0.00	17.30	0.1	11,464	0.00%
2018/03/22	0.2	17.60	1	17.65	17.65	-0.9	11,576	-0.01%
2018/03/21	0	0.00	3	17.90	17.65	-3	11,801	-0.03%
2018/03/19	0	0.00	4	17.90	17.90	-4	13,003	-0.03%
2018/03/16	1	17.60	0	0.00	17.70	1	13,228	0.01%
2018/03/15	4.1	17.50	0	0.00	17.50	4.1	13,387	0.03%
2018/03/14	0	17.50	0	0.00	17.50	0	13,476	0.00%
2018/03/08	6.1	17.35	0	0.00	17.45	6.1	13,770	0.04%
2018/03/07	5	17.70	20	17.50	17.40	-15	13,756	-0.11%
2018/03/06	5.1	17.45	1	17.35	17.35	4.1	14,021	0.03%
2018/03/05	0	0.00	3	17.55	17.30	-3	14,713	-0.02%
2018/03/02	7.1	17.64	2	17.50	17.50	5.1	14,695	0.03%
2018/03/01	16	17.79	44	17.84	17.90	-28	14,500	-0.19%
2018/02/27	0	0.00	15	16.95	16.95	-15	13,681	-0.11%
2018/02/26	6	16.68	2	16.75	16.55	4	13,482	0.03%
2018/02/23	4	16.88	0	0.00	16.90	4	13,307	0.03%
2018/02/22	4	16.45	4	16.55	16.60	0	13,166	0.00%
2018/02/08	3.1	15.25	0	0.00	15.15	3.1	13,192	0.02%
2018/02/07	0.1	15.20	2	15.50	15.25	-2	13,209	-0.01%
2018/02/06	2.2	14.82	15	15.13	15.05	-12.9	13,177	-0.10%
2018/02/05	0	0.00	10	16.30	16.40	-10	13,014	-0.08%
2018/02/02	0.1	16.70	0	0.00	16.80	0.1	13,340	0.00%
2018/01/31	0.1	16.65	0	0.00	16.75	0.1	13,794	0.00%
2018/01/30	0.1	16.65	10	16.65	16.70	-10	13,990	-0.07%
2018/01/29	0	0.00	7	16.55	16.60	-7	14,094	-0.05%
2018/01/26	5.1	16.75	0	0.00	16.75	5.1	14,686	0.03%
2018/01/25	0.1	16.95	0	0.00	17.00	0.1	15,260	0.00%
2018/01/24	0.1	16.90	0	0.00	16.95	0.1	15,221	0.00%
2018/01/23	0.1	16.95	0	0.00	16.95	0.1	15,328	0.00%
2018/01/22	0.1	17.10	0	0.00	17.20	0.1	15,315	0.00%
2018/01/18	40	17.15	0	0.00	17.10	40	15,240	0.26%
2018/01/17	4	17.28	12	17.15	17.10	-8	15,283	-0.05%
2018/01/15	6	17.70	10	17.78	17.65	-4	15,305	-0.03%
2018/01/12	5	18.00	3	17.78	17.75	2	15,470	0.01%
2018/01/11	43	18.18	66	18.13	17.70	-23	15,504	-0.15%
2018/01/10	27	17.86	12	17.98	18.00	15	15,352	0.10%
2018/01/09	8	17.66	8	17.73	17.70	0	15,329	0.00%
2018/01/08	1	17.75	1	17.70	17.70	0	15,456	0.00%
2018/01/05	2	17.60	6	17.80	17.80	-4	15,644	-0.03%
2018/01/04	0	0.00	30	17.70	17.50	-30	15,568	-0.19%
2018/01/03	14	18.15	12	17.77	17.75	2	15,782	0.01%
2018/01/02	26	17.93	11	18.00	18.00	15	15,560	0.10%