毅嘉 (2402)-台新券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
35.00
漲跌
▼0.60
漲幅
-1.69%
成交量
3,323張
產業
上市電子零組件類股
321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

毅嘉 (2402)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/06/17	24	35.70	37.1	35.50	35.60	-13.1	4,247	-0.31%
2024/06/14	8	35.02	19	35.08	34.90	-11	4,211	-0.26%
2024/06/13	4	34.83	7	34.65	34.65	-3	4,211	-0.07%
2024/06/12	4.1	34.61	20	34.30	34.55	-15.9	4,208	-0.38%
2024/06/11	8.8	34.80	2.2	34.98	34.55	6.6	4,219	0.16%
2024/06/07	3	34.80	15	35.14	35.20	-12	4,227	-0.28%
2024/06/06	13	34.34	9.5	34.18	34.15	3.5	4,220	0.08%
2024/06/05	38	34.62	9	34.59	34.60	29	4,214	0.69%
2024/06/04	40	35.30	22	35.31	34.65	18	4,324	0.42%
2024/06/03	143.4	35.83	45	35.73	35.80	98.4	4,352	2.26%	大買/
2024/05/31	13.2	34.62	5	34.74	34.60	8.2	4,281	0.19%
2024/05/30	36.8	34.72	373	34.54	34.25	-336.2	4,348	-7.73%	大賣/鉅額交易
2024/05/29	91.3	35.55	26	35.69	35.30	65.3	4,434	1.47%
2024/05/28	290.6	35.48	83.1	35.45	35.50	207.6	4,419	4.70%	大買/鉅額交易
2024/05/27	24.5	34.48	39.6	34.83	35.00	-15.1	4,393	-0.34%
2024/05/24	2.7	33.83	28	33.69	34.30	-25.3	4,550	-0.56%
2024/05/23	2.3	33.75	18	33.59	33.60	-15.8	4,594	-0.34%
2024/05/22	8	34.17	12	34.15	33.90	-4	4,613	-0.09%
2024/05/21	5.6	34.02	44	34.08	34.20	-38.5	4,652	-0.83%
2024/05/20	1.2	33.84	6	33.85	33.95	-4.9	4,647	-0.10%
2024/05/17	4	33.25	7.5	33.38	33.40	-3.5	4,662	-0.08%
2024/05/16	7	32.89	16	32.92	32.95	-9	4,746	-0.19%
2024/05/15	6.1	32.98	65	33.06	32.85	-58.9	4,842	-1.22%
2024/05/14	5	33.04	12	33.20	33.10	-7	4,869	-0.14%
2024/05/13	10	33.22	8	33.25	32.90	2	4,893	0.04%
2024/05/10	9	33.48	5	33.84	33.80	4	4,982	0.08%
2024/05/09	17	34.16	15.5	34.42	33.80	1.5	4,961	0.03%
2024/05/08	19.1	34.61	29.1	34.59	34.65	-10	4,922	-0.20%
2024/05/07	14	33.60	22	33.72	33.70	-8	4,868	-0.16%
2024/05/06	4	33.53	24	33.44	33.45	-20	4,879	-0.41%
2024/05/03	17.4	33.77	4	33.53	33.30	13.4	4,889	0.27%
2024/05/02	20.2	33.69	12	33.57	33.50	8.1	4,872	0.17%
2024/04/30	10	33.26	25	33.19	33.20	-15	4,852	-0.31%
2024/04/29	2	32.70	9	32.48	32.40	-7	4,831	-0.14%
2024/04/26	17	32.19	5	32.15	32.10	12	4,827	0.25%
2024/04/25	8.4	32.33	4	32.40	32.10	4.4	4,830	0.09%
2024/04/24	16.3	32.09	6	32.11	32.10	10.3	4,832	0.21%
2024/04/23	11	31.90	11.3	31.84	31.90	-0.3	4,825	-0.01%
2024/04/22	59.4	32.35	43.5	32.44	31.85	16	4,827	0.33%
2024/04/19	23.2	33.19	29	33.36	32.90	-5.9	4,760	-0.12%
2024/04/18	10	33.80	70	33.79	33.80	-60	4,644	-1.29%
2024/04/17	29.5	33.87	12	33.80	33.70	17.5	4,647	0.38%
2024/04/16	80	33.99	57.2	33.88	33.90	22.8	4,692	0.49%
2024/04/15	29	35.10	9	35.14	34.85	20	4,585	0.44%
2024/04/12	16	35.12	24.3	35.17	35.05	-8.3	4,552	-0.18%
2024/04/11	38	34.93	16	34.96	34.80	22	4,591	0.48%
2024/04/10	30.1	35.33	32	35.34	35.00	-1.9	4,600	-0.04%
2024/04/09	78.3	36.20	132	36.44	35.45	-53.7	4,557	-1.18%	大賣/
2024/04/08	27.3	36.04	46	36.32	36.35	-18.7	4,245	-0.44%
2024/04/03	23	35.86	25.1	35.99	35.65	-2.1	4,116	-0.05%
2024/04/02	94.3	35.87	146.3	36.08	35.60	-51.9	4,039	-1.29%	大賣/
2024/04/01	150	36.08	128	36.04	35.95	22	3,891	0.56%	大買/大賣/
2024/03/29	32.3	34.75	31	34.86	35.15	1.3	4,142	0.03%
2024/03/28	16.3	34.62	51.8	34.45	34.95	-35.4	4,241	-0.84%
2024/03/27	15	33.34	15	33.63	33.60	0	4,325	0.00%
2024/03/26	26.7	33.61	15	33.72	33.40	11.7	4,336	0.27%
2024/03/25	11	34.10	23	34.31	34.20	-12	4,338	-0.28%
2024/03/22	6	33.98	3.2	34.04	34.10	2.8	4,448	0.06%
2024/03/21	5	33.87	4	34.00	33.90	1	4,570	0.02%
2024/03/20	8	33.86	23.3	33.45	33.90	-15.3	4,734	-0.32%
2024/03/19	16.2	33.40	0	0.00	33.30	16.2	5,103	0.32%
2024/03/18	4.2	33.29	6	33.33	33.45	-1.8	5,337	-0.03%
2024/03/15	10.7	33.48	5	33.36	33.30	5.7	6,059	0.09%
2024/03/14	26	33.57	10	33.57	33.50	16	6,620	0.24%
2024/03/13	32.2	33.91	2	34.10	33.80	30.2	6,707	0.45%
2024/03/12	23	34.47	14	34.48	34.50	9	6,883	0.13%
2024/03/11	4.4	33.82	0.3	33.80	33.70	4.1	7,008	0.06%
2024/03/08	36	33.70	63.1	33.69	33.70	-27.1	7,041	-0.38%
2024/03/07	28.2	34.26	28	34.36	34.25	0.2	7,065	0.00%
2024/03/06	47.2	35.13	94.3	34.97	34.85	-47.1	7,354	-0.64%
2024/03/05	30.3	35.17	22	35.18	35.10	8.3	7,446	0.11%
2024/03/04	21	35.57	59	35.47	35.40	-38	7,491	-0.51%
2024/03/01	34.3	34.51	24	34.27	34.10	10.3	7,620	0.14%
2024/02/29	33	34.81	11	34.88	34.65	22	7,631	0.29%
2024/02/27	84.7	35.51	39.8	35.54	35.10	44.9	7,625	0.59%
2024/02/26	10.1	35.22	13	35.23	35.45	-2.9	7,508	-0.04%
2024/02/23	29.9	34.83	40	34.79	34.60	-10.1	7,567	-0.13%
2024/02/22	22	35.39	22	35.75	35.30	0	7,786	0.00%
2024/02/21	68	35.78	44	35.43	35.10	24	8,184	0.29%
2024/02/20	70.5	35.83	33	35.51	35.30	37.5	8,822	0.43%
2024/02/19	27	35.90	66	36.18	35.65	-39	9,151	-0.43%
2024/02/16	51.1	35.48	70	35.43	35.80	-18.9	9,285	-0.20%
2024/02/15	5.4	34.47	10	34.69	34.50	-4.6	9,842	-0.05%
2024/02/05	14	34.02	26	34.10	34.00	-12	10,386	-0.12%
2024/02/02	49	34.46	26	34.69	34.40	23	10,466	0.22%
2024/02/01	5	33.81	6	33.80	33.75	-1	10,374	-0.01%
2024/01/31	7.1	33.97	7	34.03	34.00	0.1	10,404	0.00%
2024/01/30	8	34.46	4	34.56	34.30	4	10,438	0.04%
2024/01/29	14	34.56	5	34.24	34.60	9	10,443	0.09%
2024/01/26	5	33.54	4	33.45	33.45	1	10,454	0.01%
2024/01/25	2	33.96	17	34.29	33.85	-15	10,509	-0.14%
2024/01/24	9	34.36	7	34.32	34.20	2	10,554	0.02%
2024/01/23	5.2	34.27	24	34.12	34.25	-18.9	10,619	-0.18%
2024/01/22	5	34.03	8	34.04	34.05	-3	10,641	-0.03%
2024/01/19	18	33.51	19.1	33.42	33.60	-1.1	10,699	-0.01%
2024/01/18	15.3	33.13	14	33.00	32.85	1.3	10,777	0.01%
2024/01/17	4	33.79	9	33.55	33.20	-5	10,847	-0.05%
2024/01/16	18	34.02	16	34.10	33.95	2	10,913	0.02%
2024/01/15	6	33.83	8	33.75	33.95	-2	11,261	-0.02%
2024/01/12	11	33.78	5	33.83	33.55	6	11,335	0.05%
2024/01/11	19	34.07	22	34.15	33.90	-3	11,418	-0.03%
2024/01/10	40.1	33.83	50	33.71	34.00	-9.9	11,567	-0.09%
2024/01/09	73	34.83	68	34.25	34.20	5	11,610	0.04%
2024/01/08	5	35.34	35.3	35.33	35.05	-30.3	11,579	-0.26%
2024/01/05	22	35.90	35	35.95	35.45	-13	11,684	-0.11%
2024/01/04	16.5	35.63	11	35.51	35.30	5.5	11,679	0.05%
2024/01/03	17	35.41	22	35.49	35.35	-5	11,787	-0.04%
2024/01/02	1.1	35.75	9	35.79	35.70	-7.9	11,826	-0.07%
2023/12/29	43.3	35.70	30	35.78	35.70	13.3	11,860	0.11%
2023/12/28	5.3	35.85	37	35.92	35.70	-31.7	11,911	-0.27%
2023/12/27	52.2	36.16	115	36.08	35.95	-62.8	12,140	-0.52%	大賣/
2023/12/26	105	36.75	78	36.64	36.30	27	12,336	0.22%	大買/
2023/12/25	41	36.59	35.4	36.72	36.25	5.6	12,057	0.05%
2023/12/22	60	35.92	46	35.76	35.70	14	11,921	0.12%
2023/12/21	27	34.76	8	34.68	34.75	19	11,818	0.16%
2023/12/20	9	35.46	111	35.13	35.20	-102	11,894	-0.86%	大賣/鉅額交易
2023/12/19	71.4	35.33	120	35.31	35.05	-48.6	11,985	-0.41%	大賣/
2023/12/18	24.1	36.80	51	36.59	36.40	-26.9	11,987	-0.22%
2023/12/15	107.2	36.99	79.1	36.94	36.60	28.1	12,010	0.23%	大買/
2023/12/14	222.1	37.25	239.1	37.23	37.40	-17.1	12,048	-0.14%	大買/大賣/
2023/12/13	143.3	36.67	141	36.55	36.20	2.3	11,857	0.02%	大買/大賣/
2023/12/12	440.1	37.68	397	37.77	37.25	43.1	11,840	0.36%	大買/大賣/
2023/12/11	275.5	37.24	246.5	37.30	36.80	29	11,383	0.25%	大買/大賣/
2023/12/08	90	36.27	54	36.03	35.85	36	11,044	0.33%
2023/12/07	157.3	36.51	180.8	36.29	35.70	-23.5	11,208	-0.21%	大買/大賣/
2023/12/06	96	36.06	110	36.17	36.25	-14	11,327	-0.12%	大賣/
2023/12/05	20.4	35.04	5	34.90	34.85	15.4	11,773	0.13%
2023/12/04	73.2	35.69	100	35.67	35.30	-26.8	12,046	-0.22%
2023/12/01	399	36.34	293.2	36.71	36.45	105.8	12,302	0.86%	大買/大賣/鉅額交易
2023/11/30	37.1	35.64	23	35.85	35.85	14.1	12,638	0.11%
2023/11/29	36.2	35.97	59	36.18	35.60	-22.8	14,290	-0.16%
2023/11/28	124	35.89	67	35.62	36.10	57	16,522	0.35%	大買/
2023/11/27	11.2	35.01	97.1	34.86	34.55	-85.9	18,845	-0.46%
2023/11/24	14.4	35.36	23	35.42	35.40	-8.6	19,804	-0.04%
2023/11/22	107	36.23	377	36.27	36.15	-270	20,293	-1.33%	大買/大賣/鉅額交易
2023/11/21	386.6	36.47	193	36.32	36.35	193.6	20,368	0.95%	大買/大賣/鉅額交易
2023/11/20	433.5	36.59	205.4	36.58	36.60	228.1	20,319	1.12%	大買/大賣/鉅額交易
2023/11/17	360	36.08	241.7	36.04	36.00	118.3	20,059	0.59%	大買/大賣/鉅額交易
2023/11/16	144	34.85	116.1	35.00	34.70	27.9	19,517	0.14%	大買/大賣/
2023/11/15	74.5	34.50	68.1	34.36	33.95	6.3	19,319	0.03%
2023/11/14	276.1	34.71	272	34.79	34.50	4.1	19,673	0.02%	大買/大賣/
2023/11/13	118.1	34.55	169.3	35.13	35.45	-51.2	19,395	-0.26%	大買/大賣/
2023/11/10	45.2	32.66	91.2	32.05	32.50	-45.9	19,237	-0.24%
2023/11/09	33.1	32.58	64	32.56	32.40	-30.9	19,308	-0.16%
2023/11/08	37.3	32.84	22.3	33.06	32.75	15.1	19,454	0.08%
2023/11/07	8.2	32.99	25	32.93	32.95	-16.8	19,741	-0.09%
2023/11/06	13	33.26	18	33.22	33.25	-5	20,021	-0.02%
2023/11/03	143.6	33.47	134	33.00	32.80	9.6	20,326	0.05%	大買/大賣/
2023/11/02	32	32.90	18.7	32.79	32.85	13.3	20,519	0.06%
2023/11/01	31.1	32.80	45	32.69	32.55	-14	20,707	-0.07%
2023/10/31	42.6	33.10	44	33.18	32.60	-1.5	20,984	-0.01%
2023/10/30	6	33.90	17.2	33.97	34.00	-11.2	21,817	-0.05%
2023/10/27	4.5	34.10	116.1	33.60	33.85	-111.7	22,135	-0.50%	大賣/鉅額交易
2023/10/26	28.7	34.35	20	34.21	34.00	8.7	22,498	0.04%
2023/10/25	35	35.77	77	35.65	35.40	-42	22,754	-0.18%
2023/10/24	49	35.23	19	35.34	35.50	30	22,794	0.13%
2023/10/23	260.1	35.84	176.4	35.50	34.95	83.7	22,825	0.37%	大買/大賣/
2023/10/20	51.4	34.25	160	34.16	34.55	-108.6	22,581	-0.48%	大賣/鉅額交易
2023/10/19	46.4	34.82	21	34.99	34.95	25.4	22,606	0.11%
2023/10/18	37.6	35.11	56.3	35.11	35.15	-18.7	22,640	-0.08%
2023/10/17	60.3	36.35	87.3	36.22	35.95	-27	22,734	-0.12%
2023/10/16	35.3	36.94	92.3	36.58	36.45	-57	22,783	-0.25%
2023/10/13	60.9	37.80	21.1	37.60	37.10	39.9	23,006	0.17%
2023/10/12	17.2	37.79	22.2	37.79	37.90	-5	23,212	-0.02%
2023/10/11	45.2	37.82	182.1	37.79	37.40	-136.8	23,273	-0.59%	大賣/鉅額交易
2023/10/06	48.2	38.81	23	38.73	38.50	25.2	23,294	0.11%
2023/10/05	22	39.46	24	39.51	39.20	-2	23,358	-0.01%
2023/10/04	30.2	39.34	20	39.31	39.20	10.2	23,520	0.04%
2023/10/03	142	41.03	100	40.87	39.95	42	23,585	0.18%	大買/
2023/10/02	163.1	41.30	184.2	41.39	41.10	-21.1	23,642	-0.09%	大買/大賣/
2023/09/28	131	40.45	106.3	40.47	40.25	24.8	23,908	0.10%	大買/大賣/
2023/09/27	87.2	39.19	59.1	39.31	39.60	28.1	25,294	0.11%
2023/09/26	61.5	39.75	41.3	39.65	39.10	20.1	25,951	0.08%
2023/09/25	46.3	39.96	32.3	40.07	40.10	14	26,339	0.05%
2023/09/22	94.2	39.03	80.8	39.08	39.05	13.4	26,473	0.05%
2023/09/21	53.6	38.70	240.2	38.80	38.70	-186.6	26,444	-0.71%	大賣/鉅額交易
2023/09/20	91.7	39.90	92.5	39.75	39.40	-0.8	26,393	0.00%
2023/09/19	67.6	40.85	97.4	40.62	40.25	-29.8	26,360	-0.11%
2023/09/18	192.7	41.65	209.5	41.49	41.00	-16.8	26,212	-0.06%	大買/大賣/
2023/09/15	127.4	42.09	93.6	42.13	42.25	33.8	26,097	0.13%	大買/
2023/09/14	229.7	42.20	112.4	42.27	41.65	117.3	25,945	0.45%	大買/大賣/鉅額交易
2023/09/13	204.4	41.79	107.8	41.76	41.70	96.5	25,774	0.37%	大買/大賣/
2023/09/12	164.4	42.17	137.1	41.92	41.70	27.3	25,605	0.11%	大買/大賣/
2023/09/11	234.4	42.91	237	42.56	41.85	-2.6	25,420	-0.01%	大買/大賣/
2023/09/08	325.3	44.88	294.8	44.69	43.75	30.5	25,207	0.12%	大買/大賣/
2023/09/07	159.6	44.88	132	44.95	44.30	27.6	24,701	0.11%	大買/大賣/
2023/09/06	358.4	45.82	167.5	45.64	45.30	191	24,540	0.78%	大買/大賣/鉅額交易
2023/09/05	373.4	46.57	360.5	46.32	45.70	13	24,342	0.05%	大買/大賣/
2023/09/04	1,017.6	46.60	987.9	46.64	47.20	29.7	23,895	0.12%	大買/大賣/
2023/09/01	1,435.4	47.62	1,361.5	47.52	47.45	73.9	22,551	0.33%	大買/大賣/
2023/08/31	1,545.8	44.70	3,264.5	44.15	46.95	-1,718.7	21,357	-8.05%	大買/大賣/鉅額交易
2023/08/30	2,009.3	41.96	537.3	41.38	42.70	1,472	19,004	7.75%	大買/大賣/鉅額交易
2023/08/29	167.6	38.76	198.2	38.93	38.85	-30.5	18,203	-0.17%	大買/大賣/
2023/08/28	133.3	37.86	111	37.77	37.70	22.3	17,945	0.12%	大買/大賣/
2023/08/25	83.1	38.15	86	38.33	38.50	-2.9	17,853	-0.02%
2023/08/24	59.4	37.29	97.3	37.45	37.85	-37.8	17,823	-0.21%
2023/08/23	56.5	37.72	91.3	37.70	37.50	-34.8	17,765	-0.20%
2023/08/22	81	37.27	34	37.15	36.80	47	17,699	0.27%
2023/08/21	85.2	37.30	44	37.44	36.85	41.2	17,862	0.23%
2023/08/18	341	38.99	274	38.57	37.60	67	18,033	0.37%	大買/大賣/
2023/08/17	233.5	38.66	204.3	38.62	39.15	29.3	17,727	0.17%	大買/大賣/
2023/08/16	185	37.91	233.3	37.86	38.20	-48.3	17,444	-0.28%	大買/大賣/
2023/08/15	123	36.87	92	36.93	36.90	31	17,176	0.18%	大買/
2023/08/14	97.2	35.90	89	35.91	35.65	8.2	17,247	0.05%
2023/08/11	144.5	37.06	234.1	37.13	36.90	-89.6	17,764	-0.50%	大買/大賣/
2023/08/10	131.7	36.17	67.6	36.07	35.95	64.1	17,667	0.36%	大買/
2023/08/09	89.6	37.46	132.3	37.69	37.50	-42.7	17,490	-0.24%	大賣/
2023/08/08	102.6	37.28	86	37.29	36.50	16.6	17,362	0.10%	大買/
2023/08/07	131.5	36.83	162	36.73	37.40	-30.5	17,270	-0.18%	大買/大賣/
2023/08/04	173.4	36.16	159	36.13	37.30	14.4	17,126	0.08%	大買/大賣/
2023/08/02	683.1	37.48	1,030.5	37.81	36.35	-347.4	17,159	-2.02%	大買/大賣/鉅額交易
2023/08/01	510	36.63	211.3	36.63	36.55	298.7	16,528	1.81%	大買/大賣/鉅額交易
2023/07/31	228.6	36.55	153	36.38	35.35	75.6	16,231	0.47%	大買/大賣/
2023/07/28	232	36.15	115	36.25	36.70	117	15,898	0.74%	大買/大賣/鉅額交易
2023/07/27	86.1	35.20	36	35.28	35.25	50.1	15,663	0.32%
2023/07/26	95.8	34.96	36	34.91	34.20	59.8	15,724	0.38%
2023/07/25	30.4	35.13	54	35.19	35.10	-23.6	16,067	-0.15%
2023/07/24	68	34.37	11.1	34.27	34.55	56.9	16,068	0.35%
2023/07/21	76	34.88	57	34.92	35.05	19	16,015	0.12%
2023/07/20	83.5	34.74	89.6	34.98	35.40	-6	16,035	-0.04%
2023/07/19	72.1	33.48	80.3	33.37	33.05	-8.2	15,884	-0.05%
2023/07/18	139.2	35.05	131	35.22	34.25	8.1	15,900	0.05%	大買/大賣/
2023/07/17	215	35.50	134	35.54	35.35	81	15,865	0.51%	大買/大賣/
2023/07/14	70	34.64	39	34.49	34.85	31	15,878	0.20%
2023/07/13	179.1	34.96	170.1	35.22	34.10	9	15,907	0.06%	大買/大賣/
2023/07/12	30.1	34.85	33	34.79	34.50	-3	15,963	-0.02%
2023/07/11	61.6	35.70	60	35.19	35.00	1.6	16,501	0.01%
2023/07/10	62	35.17	90	35.15	35.00	-28	16,893	-0.17%
2023/07/07	55.3	35.01	102.4	35.05	35.05	-47.1	16,944	-0.28%	大賣/
2023/07/06	212.1	36.69	188.6	36.79	35.75	23.5	16,811	0.14%	大買/大賣/
2023/07/05	713	36.30	678.6	36.34	37.45	34.4	16,687	0.21%	大買/大賣/
2023/07/04	206	35.97	263.5	35.53	36.75	-57.5	15,281	-0.38%	大買/大賣/
2023/07/03	208.5	33.89	287.1	33.58	33.45	-78.6	14,893	-0.53%	大買/大賣/
2023/06/30	104.6	32.20	78.7	32.16	32.70	25.9	14,563	0.18%	大買/
2023/06/29	32.7	31.29	39	31.29	31.65	-6.3	14,446	-0.04%
2023/06/28	34.5	31.05	49.1	30.95	30.65	-14.6	14,547	-0.10%
2023/06/27	20.1	30.70	38	30.46	30.55	-18	14,836	-0.12%
2023/06/26	41	31.06	10	31.03	31.00	31	15,116	0.21%
2023/06/21	65	31.52	46	31.58	31.65	19	16,214	0.12%
2023/06/20	71.1	31.34	24.5	31.44	31.50	46.6	18,262	0.26%
2023/06/19	38.1	31.36	20	31.33	31.20	18.1	19,040	0.10%
2023/06/16	28	31.09	14	31.26	31.05	14	19,681	0.07%
2023/06/15	33	31.14	31	31.17	31.35	2	19,785	0.01%
2023/06/14	34.8	31.17	33	31.27	31.00	1.8	19,886	0.01%
2023/06/13	44	31.17	27	31.07	30.95	17	20,017	0.08%
2023/06/12	45.3	31.38	162	31.30	30.85	-116.7	20,322	-0.57%	大賣/鉅額交易
2023/06/09	46.1	31.16	59	30.85	31.60	-13	20,295	-0.06%
2023/06/08	131.2	31.34	31	31.23	31.05	100.2	20,356	0.49%	大買/
2023/06/07	138.5	31.49	193.1	31.49	31.15	-54.6	20,440	-0.27%	大買/大賣/
2023/06/06	601.7	33.78	778.5	33.02	31.95	-176.8	20,090	-0.88%	大買/大賣/鉅額交易
2023/06/05	80	34.47	89	34.93	35.50	-9	18,963	-0.05%
2023/06/02	53	30.71	226.1	31.21	32.30	-173.1	18,786	-0.92%	大賣/鉅額交易
2023/06/01	348	29.27	45	29.09	29.40	303	18,659	1.62%	大買/鉅額交易
2023/05/31	54	29.06	80	28.95	28.90	-26	18,575	-0.14%
2023/05/30	96	28.93	86	28.78	28.85	10	18,482	0.05%
2023/05/29	59.8	28.35	106	28.49	28.70	-46.2	18,362	-0.25%	大賣/
2023/05/26	57	27.89	29	27.75	27.65	28	18,216	0.15%
2023/05/25	307.5	28.47	53	28.55	28.20	254.5	18,100	1.41%	大買/鉅額交易
2023/05/24	145.2	29.36	149	29.40	29.45	-3.8	17,831	-0.02%	大買/大賣/
2023/05/23	81.2	28.73	150	28.76	28.95	-68.8	17,510	-0.39%	大賣/
2023/05/22	56.3	27.59	110	27.64	28.15	-53.7	17,279	-0.31%	大賣/
2023/05/19	85	27.52	630	27.26	27.20	-545	17,177	-3.17%	大賣/鉅額交易
2023/05/18	285.5	27.79	255	27.70	27.50	30.5	17,031	0.18%	大買/大賣/
2023/05/17	348.8	29.03	303.4	29.30	27.95	45.4	16,818	0.27%	大買/大賣/
2023/05/16	86	28.90	200	28.95	28.65	-114	16,128	-0.71%	大賣/鉅額交易
2023/05/15	92	28.89	241	28.39	28.25	-149	15,914	-0.94%	大賣/鉅額交易
2023/05/12	37.8	28.79	127	28.22	28.90	-89.2	15,819	-0.56%	大賣/
2023/05/11	56	27.78	122	27.57	27.60	-66	15,633	-0.42%	大賣/
2023/05/10	128	28.48	67.7	28.52	28.70	60.3	15,490	0.39%	大買/
2023/05/09	318	28.71	123.1	28.74	28.30	194.9	15,422	1.26%	大買/大賣/鉅額交易
2023/05/08	169.4	28.87	92	28.73	29.05	77.4	15,075	0.51%	大買/
2023/05/05	58	27.66	29	27.58	27.55	29	14,817	0.20%
2023/05/04	98	27.36	77.5	27.32	27.30	20.5	14,790	0.14%
2023/05/03	48.3	27.83	31	27.66	27.80	17.3	14,691	0.12%
2023/05/02	135	28.25	31	28.62	27.90	104	14,583	0.71%	大買/鉅額交易
2023/04/28	392.3	28.86	280	28.69	28.35	112.3	14,402	0.78%	大買/大賣/鉅額交易
2023/04/27	69.7	27.97	65.6	27.83	28.35	4.1	13,940	0.03%
2023/04/26	34.1	27.30	23	27.25	27.45	11.1	13,822	0.08%
2023/04/25	105.5	28.19	184	27.76	27.50	-78.5	13,773	-0.57%	大買/大賣/
2023/04/24	61.2	28.03	192	27.90	28.20	-130.9	13,620	-0.96%	大賣/鉅額交易
2023/04/21	83.2	27.40	262.5	27.22	27.15	-179.4	13,523	-1.33%	大賣/鉅額交易
2023/04/20	84.5	29.03	261.6	28.48	28.05	-177.2	13,359	-1.33%	大賣/鉅額交易
2023/04/19	513.5	29.10	133	28.86	29.15	380.5	13,065	2.91%	大買/大賣/鉅額交易
2023/04/18	71.7	27.90	93	27.89	27.55	-21.3	12,729	-0.17%
2023/04/17	108.2	27.85	192	27.79	27.80	-83.9	12,594	-0.67%	大買/大賣/
2023/04/14	416	29.31	301.5	29.31	28.45	114.5	12,356	0.93%	大買/大賣/鉅額交易
2023/04/13	217	28.56	191	28.54	28.45	26	11,708	0.22%	大買/大賣/
2023/04/12	52	27.75	123	27.59	27.90	-71	11,113	-0.64%	大賣/
2023/04/11	87	27.09	35	27.22	27.30	52	10,935	0.48%
2023/04/10	289	27.78	138	27.91	27.60	151	10,778	1.40%	大買/大賣/鉅額交易
2023/04/07	194	26.82	100	26.68	26.75	94	10,380	0.91%	大買/
2023/04/06	372	27.23	150	27.19	27.25	222	10,281	2.16%	大買/大賣/鉅額交易
2023/03/31	73	26.68	58.1	26.55	26.65	14.9	9,952	0.15%
2023/03/30	116.2	26.57	29	26.58	26.80	87.2	9,795	0.89%	大買/
2023/03/29	73	26.55	104	26.57	26.35	-31	9,680	-0.32%	大賣/
2023/03/28	283	26.22	278.1	26.47	26.30	5	9,525	0.05%	大買/大賣/
2023/03/27	316.1	27.69	149.1	27.79	27.35	167.1	9,203	1.82%	大買/大賣/鉅額交易
2023/03/24	952.1	27.96	837	28.04	28.00	115.1	8,878	1.30%	大買/大賣/鉅額交易
2023/03/23	1,401.8	27.54	1,239	27.44	27.55	162.8	7,866	2.07%	大買/大賣/鉅額交易
2023/03/22	410	25.93	441	25.75	26.75	-31	5,732	-0.54%	大買/大賣/
2023/03/21	127	23.43	445	23.13	24.35	-318	4,907	-6.48%	大買/大賣/鉅額交易
2023/03/20	1,179	21.84	842	22.01	22.15	337	4,181	8.06%	大買/大賣/鉅額交易
2023/03/17	28.2	21.44	31	21.55	21.55	-2.8	4,058	-0.07%
2023/03/16	138	21.71	138.8	21.80	21.70	-0.8	3,922	-0.02%	大買/大賣/
2023/03/15	149.1	21.84	156	21.94	21.90	-6.9	3,765	-0.18%	大買/大賣/
2023/03/14	15.3	20.79	22	20.80	20.70	-6.7	3,442	-0.19%
2023/03/13	159.3	20.40	112.8	20.71	20.50	46.6	3,491	1.33%	大買/大賣/
2023/03/10	134	21.19	102	21.04	21.00	32	3,717	0.86%	大買/大賣/
2023/03/09	37.8	20.17	25.1	20.28	20.15	12.7	3,635	0.35%
2023/03/08	5	19.84	20	19.82	19.85	-15	3,570	-0.42%
2023/03/07	28	19.87	11	19.83	19.80	17	3,585	0.47%
2023/03/06	99	19.71	71	19.83	19.80	28	3,550	0.79%
2023/03/03	2	19.25	18	19.29	19.25	-16	3,533	-0.45%
2023/03/02	14.5	19.04	14	18.97	19.00	0.5	3,546	0.01%
2023/03/01	34	19.43	62	19.31	19.45	-28	3,520	-0.80%
2023/02/24	3	19.08	1	19.10	19.10	2	3,526	0.06%
2023/02/23	0	19.05	7	19.09	19.05	-7	3,634	-0.19%
2023/02/22	1	18.90	13	18.87	18.85	-12	3,662	-0.33%
2023/02/21	18	19.36	5	19.27	19.20	13	3,674	0.35%
2023/02/20	0	0.00	24	19.18	19.25	-24	3,722	-0.64%
2023/02/17	0	0.00	3	18.92	18.90	-3	3,718	-0.08%
2023/02/16	3	18.88	13	18.94	19.00	-10	3,760	-0.27%
2023/02/15	29	18.99	11	18.97	18.70	18	3,843	0.47%
2023/02/14	12	18.93	6	18.78	18.80	6	3,817	0.16%
2023/02/13	9	18.86	0	0.00	18.85	9	3,896	0.23%
2023/02/10	2	18.80	52	18.45	18.60	-50	4,006	-1.25%
2023/02/09	5	18.55	0	0.00	18.55	5	4,083	0.12%
2023/02/08	12	18.86	25	18.72	18.75	-13	4,262	-0.31%
2023/02/07	59	18.95	7	18.91	18.85	52	4,447	1.17%
2023/02/06	5	18.80	7	18.82	18.70	-2	4,726	-0.04%
2023/02/03	12	18.60	19	18.60	18.50	-7	4,902	-0.14%
2023/02/02	0	18.50	24	18.51	18.50	-24	4,906	-0.49%
2023/02/01	0	0.00	13	18.00	18.00	-13	4,901	-0.27%
2023/01/31	2	17.90	13	18.04	18.00	-11	4,956	-0.22%
2023/01/30	5	17.90	0	0.00	17.80	5	5,019	0.10%
2023/01/17	0	0.00	23	17.46	17.50	-23	5,054	-0.46%
2023/01/16	8	17.48	13	17.45	17.35	-5	5,167	-0.10%
2023/01/13	40	17.85	16	17.83	17.60	24	5,213	0.46%
2023/01/12	18	17.82	4	17.75	17.60	14	5,392	0.26%
2023/01/11	2	17.65	32	17.65	17.60	-30	5,446	-0.55%
2023/01/10	1	17.60	1	17.70	17.65	0	5,491	0.00%
2023/01/09	0	0.00	1	17.75	17.75	-1	5,558	-0.02%
2023/01/06	15	17.84	7	17.71	17.70	8	5,606	0.14%
2023/01/05	32	17.87	8	18.00	17.75	24	5,658	0.42%
2023/01/04	0	17.95	2	18.15	17.95	-2	5,685	-0.04%
2023/01/03	25	17.77	35	17.86	17.90	-10	5,710	-0.18%
2022/12/30	15	18.37	0	0.00	18.20	15	5,719	0.26%
2022/12/29	3	18.20	1	18.40	18.35	2	5,747	0.03%
2022/12/28	6	18.34	10.4	18.42	18.15	-4.4	5,802	-0.08%
2022/12/27	20	18.44	56	18.39	18.45	-36	5,914	-0.61%
2022/12/26	6.4	18.20	31.1	18.30	18.50	-24.7	5,908	-0.42%
2022/12/23	19	17.79	2	17.85	17.90	17	5,876	0.29%
2022/12/22	11	18.03	1	18.05	18.05	10	5,905	0.17%
2022/12/21	1	17.95	0	0.00	17.85	1	5,918	0.02%
2022/12/20	5	18.25	30	18.04	17.80	-25	5,933	-0.42%
2022/12/19	4	18.39	212	18.43	18.30	-208	5,925	-3.51%	大賣/鉅額交易
2022/12/16	64	19.04	6	19.00	18.90	58	5,886	0.99%
2022/12/15	156	19.48	107	19.46	19.55	49	5,836	0.84%	大買/大賣/
2022/12/14	2	19.00	14	19.00	19.05	-12	5,691	-0.21%
2022/12/13	8	19.09	5	19.17	18.90	3	5,729	0.05%
2022/12/12	5	19.10	0	0.00	19.05	5	5,746	0.09%
2022/12/09	10	19.28	5	19.10	19.05	5	5,803	0.09%
2022/12/08	22	19.16	11.2	19.11	19.40	10.8	5,866	0.18%
2022/12/07	33	19.24	9.4	19.23	19.10	23.6	6,200	0.38%
2022/12/06	68	19.37	40	19.39	19.05	28	6,314	0.44%
2022/12/05	41	19.50	101.5	19.48	19.20	-60.5	6,362	-0.95%	大賣/
2022/12/02	697.4	19.94	525	19.81	19.85	172.4	6,552	2.63%	大買/大賣/鉅額交易
2022/12/01	199	18.93	78	18.88	19.05	121	6,514	1.86%	大買/鉅額交易
2022/11/30	16	18.06	12	18.05	18.05	4	6,424	0.06%
2022/11/29	32	17.60	12	17.83	18.10	20	6,396	0.31%
2022/11/28	2	18.10	7	17.91	17.85	-5	6,334	-0.08%
2022/11/25	13	18.27	25	18.16	18.10	-12	6,304	-0.19%
2022/11/24	10.1	17.68	46	17.56	17.95	-36	6,217	-0.58%
2022/11/23	23	17.83	36	17.78	17.75	-13	6,138	-0.21%
2022/11/22	37.1	18.04	3	18.02	17.95	34.1	6,105	0.56%
2022/11/21	42	18.25	14	18.21	18.35	28	6,049	0.46%
2022/11/18	57	17.66	5	17.65	17.60	52	5,927	0.88%
2022/11/17	3	17.97	12	17.85	17.95	-9	5,887	-0.15%
2022/11/16	23	18.01	50	17.86	17.75	-27	5,843	-0.46%
2022/11/15	16	18.33	69	18.36	18.30	-53	5,767	-0.92%
2022/11/14	16	18.63	62	18.55	18.45	-46	5,722	-0.80%
2022/11/11	61	18.81	27	18.74	18.55	34	5,684	0.60%
2022/11/10	15	19.02	68	18.90	18.75	-53	5,613	-0.94%
2022/11/09	13	19.05	15	19.07	19.00	-2	5,579	-0.04%
2022/11/08	28	19.14	120	18.93	19.00	-92	5,488	-1.68%	大賣/
2022/11/07	131	19.33	93	19.22	19.10	38	5,360	0.71%	大買/
2022/11/04	199	19.10	301	19.13	19.30	-102	5,225	-1.95%	大買/大賣/鉅額交易
2022/11/03	114	18.85	66	18.90	18.80	48	5,022	0.96%	大買/
2022/11/02	273	18.87	329	18.81	18.80	-56	4,812	-1.16%	大買/大賣/
2022/11/01	387	18.50	309	18.67	18.70	78	4,474	1.74%	大買/大賣/
2022/10/31	16	17.73	47	17.88	17.85	-31	4,282	-0.72%
2022/10/28	19	17.74	7	17.90	17.35	12	4,242	0.28%
2022/10/27	42	17.18	20	17.36	17.90	22	4,207	0.52%
2022/10/26	51	17.13	40	17.24	16.95	11	4,138	0.27%
2022/10/25	68	17.65	19	17.69	17.60	49	4,058	1.21%
2022/10/24	56	18.02	55	17.91	17.80	1	4,007	0.02%
2022/10/21	10	17.36	6	17.57	17.00	4	3,889	0.10%
2022/10/20	59	17.62	89.9	18.01	17.50	-30.9	3,828	-0.81%
2022/10/19	36	17.96	21	17.68	17.45	15	3,618	0.41%
2022/10/18	35	17.80	102	17.89	17.70	-67	3,549	-1.89%	大賣/
2022/10/17	102	18.03	26	18.14	18.20	76	3,478	2.19%	大買/
2022/10/14	40	17.93	61	17.92	18.00	-21	3,377	-0.62%
2022/10/13	42	17.46	41	16.96	16.75	1	3,314	0.03%
2022/10/12	28	17.81	28	18.09	18.15	0	3,232	0.00%
2022/10/11	20	17.48	12	17.59	17.60	8	3,191	0.25%
2022/10/07	18	17.94	18	18.04	17.95	0	3,163	0.00%
2022/10/06	143	17.82	48	17.94	17.95	95	3,127	3.04%	大買/
2022/10/05	41	18.00	18	17.98	17.65	23	3,084	0.75%
2022/10/04	115.3	18.02	98	17.99	17.95	17.3	3,012	0.57%	大買/
2022/10/03	2	16.78	44	16.75	17.00	-42	2,868	-1.46%
2022/09/30	40	16.44	1	16.60	16.70	39	2,856	1.37%
2022/09/29	28	17.06	9	16.92	16.80	19	2,836	0.67%
2022/09/28	21	16.31	75	16.49	16.40	-54	2,791	-1.93%
2022/09/27	63	16.67	66	16.65	16.95	-3	2,767	-0.11%
2022/09/26	4	16.53	0.4	16.50	16.20	3.6	2,733	0.13%
2022/09/23	7	17.08	0	0.00	17.00	7	2,701	0.26%
2022/09/22	80	17.30	10	17.16	17.35	70	2,681	2.61%
2022/09/21	10	16.95	30	16.97	16.85	-20	2,643	-0.76%
2022/09/20	6	17.22	7	17.24	17.25	-1	2,612	-0.04%
2022/09/19	3	16.93	7	17.05	16.80	-4	2,547	-0.16%
2022/09/16	10	17.65	62	17.57	17.30	-52	2,490	-2.09%
2022/09/15	55.1	18.11	69	17.99	17.85	-13.9	2,403	-0.58%
2022/09/14	283	18.41	221	18.37	18.20	62	2,290	2.71%	大買/大賣/
2022/09/13	125.5	18.08	246	18.10	17.95	-120.5	1,901	-6.34%	大買/大賣/鉅額交易
2022/09/12	205	17.89	103	17.96	17.85	102	1,695	6.01%	大買/大賣/鉅額交易
2022/09/08	308	17.79	316	17.82	18.00	-8	1,559	-0.51%	大買/大賣/
2022/09/07	309	17.03	206	16.95	17.90	103	1,181	8.71%	大買/大賣/鉅額交易
2022/09/06	75	16.44	70	16.36	16.75	5	709	0.70%
2022/09/05	0	0.00	64	15.29	15.25	-64	510	-12.54%
2022/09/02	0	0.00	1	15.45	15.45	-1	508	-0.20%
2022/09/01	1	15.45	12	15.38	15.40	-11	507	-2.17%
2022/08/31	0	0.00	8	15.40	15.45	-8	507	-1.58%
2022/08/30	0	0.00	37	15.38	15.40	-37	504	-7.33%
2022/08/29	11	15.35	59	15.35	15.30	-48	506	-9.47%
2022/08/26	17	15.74	9	15.88	15.70	8	502	1.59%
2022/08/25	64	15.84	0	0.00	15.80	64	495	12.91%
2022/08/24	0	0.00	3	15.85	15.90	-3	497	-0.60%
2022/08/23	75	15.64	4	15.70	15.60	71	484	14.64%
2022/08/22	8	15.76	15	15.78	15.70	-7	483	-1.45%
2022/08/19	0	0.00	1	15.70	15.80	-1	478	-0.21%
2022/08/18	32	15.73	16	15.70	15.70	16	472	3.39%
2022/08/17	30	15.59	8	15.56	15.60	22	454	4.84%
2022/08/16	1	15.00	1	15.10	15.05	0	410	0.00%
2022/08/15	2	15.15	0	0.00	15.10	2	404	0.49%
2022/08/12	1	15.00	2	15.00	14.95	-1	394	-0.25%
2022/08/11	2	14.80	21	14.91	14.95	-19	384	-4.94%
2022/08/09	0	0.00	1	14.65	14.70	-1	378	-0.26%
2022/08/08	1	14.65	0	0.00	14.70	1	378	0.26%
2022/08/05	12	15.12	7	15.01	14.80	5	377	1.33%
2022/08/04	5	14.60	0	0.00	14.60	5	368	1.36%
2022/07/28	11	14.80	1	14.90	14.90	10	362	2.76%
2022/07/25	3	14.70	0	0.00	14.75	3	348	0.86%
2022/07/18	1	14.60	1	14.65	14.70	0	361	0.00%
2022/07/08	41	14.27	0	0.00	14.20	41	376	10.89%
2022/07/07	0.1	14.00	0	0.00	14.15	0.1	372	0.04%
2022/07/05	1	14.00	0	0.00	14.20	1	375	0.27%
2022/07/04	0	0.00	2	14.15	14.15	-2	374	-0.53%
2022/07/01	0.1	14.55	0	0.00	13.90	0.1	396	0.04%
2022/06/30	0	0.00	24	14.65	14.65	-24	385	-6.23%
2022/06/29	3	14.82	0	0.00	14.80	3	382	0.78%
2022/06/28	0	0.00	16	15.07	15.10	-16	383	-4.18%
2022/06/17	3	15.05	1	15.05	15.20	2	378	0.53%
2022/06/16	1	15.75	0	0.00	15.30	1	379	0.26%
2022/06/14	0	16.80	0	0.00	15.50	0	381	0.00%
2022/06/08	2	15.85	2	15.80	15.80	0	383	0.00%
2022/06/07	2	15.70	1	15.70	15.75	1	387	0.26%
2022/06/06	1	15.80	1	15.75	15.80	0	388	0.00%
2022/06/02	4	15.80	0	0.00	15.70	4	397	1.01%
2022/06/01	0	0.00	1	15.65	15.70	-1	406	-0.25%
2022/05/31	0	0.00	1	15.50	15.60	-1	405	-0.25%
2022/05/30	1	15.50	0	0.00	15.50	1	406	0.25%
2022/05/26	2	15.35	0	0.00	15.40	2	409	0.49%
2022/05/24	1	15.40	0	0.00	15.35	1	424	0.24%
2022/05/19	1	15.15	1	15.10	15.30	0	439	0.00%
2022/05/18	0	0.00	11	15.32	15.35	-11	448	-2.45%
2022/05/16	2	14.95	0	0.00	14.95	2	454	0.44%
2022/05/12	4	14.70	1	15.00	14.65	3	466	0.64%
2022/05/10	2	15.05	0	0.00	15.15	2	504	0.40%
2022/05/09	5	15.15	0	0.00	15.15	5	506	0.99%
2022/05/06	1	15.40	0	0.00	15.50	1	503	0.20%
2022/05/05	0	15.75	0	0.00	15.65	0	506	0.00%
2022/04/28	0	0.00	8	15.42	15.50	-8	533	-1.50%
2022/04/27	7	15.38	0	0.00	15.50	7	534	1.31%
2022/04/26	0	0.00	12	15.77	15.80	-12	528	-2.27%
2022/04/21	0	0.00	10	16.30	16.30	-10	545	-1.83%
2022/04/19	0	0.00	2	16.28	16.35	-2	553	-0.36%
2022/04/18	2	15.70	0	0.00	16.00	2	553	0.36%
2022/04/15	0	0.00	130	15.75	15.75	-130	556	-23.37%	大賣/鉅額交易
2022/04/13	1	15.90	0	0.00	15.95	1	581	0.17%
2022/04/12	0	0.00	1	15.90	15.80	-1	598	-0.17%
2022/04/11	3	15.92	10	15.80	15.80	-7	630	-1.11%
2022/04/08	11	16.09	0	0.00	16.15	11	631	1.74%
2022/04/07	28	16.33	13	16.06	16.00	15	635	2.36%
2022/04/06	0	15.75	0	0.00	15.75	0	718	0.00%
2022/04/01	2	15.68	0	0.00	15.70	2	732	0.27%
2022/03/31	0	0.00	1	15.85	15.90	-1	737	-0.14%
2022/03/30	2	16.00	0	0.00	16.00	2	749	0.27%
2022/03/25	1	16.15	0	0.00	16.00	1	755	0.13%
2022/03/23	1	16.35	1	16.20	16.25	0	756	0.00%
2022/03/17	0	0.00	2	16.10	16.20	-2	800	-0.25%
2022/03/16	1	15.90	7	15.85	15.90	-6	803	-0.75%
2022/03/15	1	15.80	6	15.81	15.80	-5	823	-0.61%
2022/03/14	1	16.05	0	0.00	16.05	1	828	0.12%
2022/03/11	0	0.00	3	16.05	15.95	-3	830	-0.36%
2022/03/09	0	16.00	0	0.00	15.80	0	833	0.00%
2022/03/08	4	15.75	2	16.00	15.55	2	840	0.24%
2022/03/07	1	16.00	0	0.00	16.05	1	836	0.12%
2022/03/04	0	0.00	2	16.70	16.55	-2	834	-0.24%
2022/03/01	1	16.55	1	16.50	16.50	0	851	0.00%
2022/02/25	0	0.00	18	16.36	16.35	-18	851	-2.11%
2022/02/24	7	16.30	4	16.65	16.30	3	853	0.35%
2022/02/22	1	16.80	1	16.80	16.85	0	863	0.00%
2022/02/21	0	0.00	10	17.00	17.10	-10	886	-1.13%
2022/02/18	10	17.05	0	0.00	17.05	10	908	1.10%
2022/02/16	0	17.25	0	0.00	16.90	0	917	0.00%
2022/02/15	0	17.60	0	0.00	16.85	0	932	0.00%
2022/02/14	8	16.80	0	0.00	16.90	8	932	0.86%
2022/02/11	0	16.90	3	17.05	17.10	-3	930	-0.32%
2022/02/10	4	16.81	4	16.93	16.80	0	909	0.00%
2022/02/09	0	16.91	0	0.00	16.40	0	886	0.00%
2022/02/08	1	16.30	0	0.00	16.35	1	887	0.12%
2022/02/07	0	0.00	4	16.15	16.10	-4	891	-0.45%
2022/01/25	4.1	15.76	0	0.00	15.75	4.1	891	0.46%
2022/01/24	5	15.78	1	15.90	16.00	4	893	0.45%
2022/01/21	0	0.00	1	16.20	16.10	-1	896	-0.11%
2022/01/19	0	0.00	1	16.45	16.40	-1	900	-0.11%
2022/01/18	1	16.60	0	0.00	16.60	1	903	0.11%
2022/01/17	0	16.45	1	16.10	16.35	-1	898	-0.11%
2022/01/14	8	16.05	6	16.20	16.10	2	900	0.22%
2022/01/13	1	16.35	0	0.00	16.35	1	895	0.11%
2022/01/12	4	16.40	0	0.00	16.40	4	896	0.45%
2022/01/11	4	16.45	0	0.00	16.40	4	899	0.44%
2022/01/10	1	16.75	0	0.00	16.80	1	890	0.11%
2022/01/07	3	16.85	0	0.00	16.85	3	883	0.34%
2022/01/06	2	17.10	10	17.15	17.20	-8	870	-0.92%
2022/01/05	2	17.60	3	17.48	17.35	-1	865	-0.12%
2022/01/04	4	17.29	0	0.00	17.40	4	851	0.47%
2022/01/03	3	17.00	0.4	16.95	16.95	2.6	823	0.32%
2021/12/30	0	0.00	1	17.20	17.10	-1	826	-0.12%
2021/12/29	23	17.40	4	17.14	17.15	19	826	2.30%
2021/12/28	6	17.20	0	0.00	17.30	6	731	0.82%
2021/12/27	1	17.20	2	17.15	17.35	-1	738	-0.14%
2021/12/24	1	17.15	2.4	17.19	17.15	-1.4	742	-0.19%
2021/12/23	0	0.00	2	17.10	17.05	-2	730	-0.27%
2021/12/22	2	16.90	2	16.90	16.90	0	743	0.00%
2021/12/17	5	16.85	0	0.00	16.85	5	749	0.67%
2021/12/16	1	17.15	6	17.20	17.15	-5	744	-0.67%
2021/12/14	14	17.25	14	16.90	16.95	0	735	0.00%
2021/12/13	0	0.00	3.2	16.82	17.10	-3.2	723	-0.44%
2021/12/10	2	16.85	0	0.00	16.75	2	719	0.28%
2021/12/09	3	17.18	3.5	16.95	16.95	-0.5	717	-0.07%
2021/12/08	2	16.75	0	0.00	16.85	2	700	0.29%
2021/12/07	1	16.70	0	0.00	16.70	1	695	0.14%
2021/12/06	1	16.55	1	16.65	16.55	0	697	0.00%
2021/12/02	2	16.70	1	16.50	16.45	1	711	0.14%
2021/12/01	0	0.00	13	16.85	16.90	-13	717	-1.81%
2021/11/30	3	16.80	0	0.00	16.70	3	715	0.42%
2021/11/29	1	16.00	1	16.30	16.30	0	715	0.00%
2021/11/26	4	16.55	2	16.55	16.50	2	710	0.28%
2021/11/25	5	16.92	0	0.00	16.90	5	705	0.71%
2021/11/24	6	16.80	0	0.00	16.90	6	704	0.85%
2021/11/23	1	16.85	4	16.95	16.85	-3	708	-0.42%
2021/11/19	4	16.90	2	17.10	16.90	2	708	0.28%
2021/11/18	8	17.36	3	17.30	17.15	5	702	0.71%
2021/11/17	13	17.24	4	17.11	17.00	9	686	1.31%
2021/11/16	2	16.83	4	16.73	16.70	-2	666	-0.30%
2021/11/15	1	16.95	11	16.92	16.70	-10	668	-1.50%
2021/11/12	4	16.73	0	0.00	16.80	4	675	0.59%
2021/11/11	2	16.33	41	16.37	16.40	-39	670	-5.82%
2021/11/10	1	16.50	0	0.00	16.35	1	680	0.15%
2021/11/09	2	16.30	1	16.30	16.25	1	708	0.14%
2021/11/04	3	16.48	2	16.40	16.40	1	761	0.13%
2021/11/03	0	0.00	2	16.35	16.35	-2	796	-0.25%
2021/11/02	3	16.27	0	0.00	16.20	3	840	0.36%
2021/11/01	6	16.46	0	0.00	16.45	6	944	0.64%
2021/10/29	6	16.31	15	16.23	16.20	-9	949	-0.95%
2021/10/28	7	16.33	41	16.18	16.35	-34	950	-3.58%
2021/10/27	14	16.18	2	16.15	16.25	12	957	1.25%
2021/10/26	0	0.00	2	16.00	15.90	-2	982	-0.20%
2021/10/25	3	15.80	1	15.85	15.85	2	1,001	0.20%
2021/10/22	1	15.65	29	15.80	15.75	-28	1,063	-2.63%
2021/10/21	2	15.75	0	0.00	15.55	2	1,111	0.18%
2021/10/20	3	15.63	24	15.55	15.60	-21	1,208	-1.74%
2021/10/19	5	15.60	0	0.00	15.65	5	1,246	0.40%
2021/10/18	0	0.00	2	15.35	15.35	-2	1,294	-0.15%
2021/10/15	0	0.00	1	15.25	15.25	-1	1,343	-0.07%
2021/10/14	2	14.90	1	15.00	15.05	1	1,373	0.07%
2021/10/13	0.4	15.00	0	0.00	14.90	0.4	1,402	0.03%
2021/10/12	1	15.05	0	0.00	15.15	1	1,453	0.07%
2021/10/08	1	15.45	0	0.00	15.45	1	1,492	0.07%
2021/10/07	5	15.35	3	15.27	15.35	2	1,555	0.13%
2021/10/06	11	15.14	0	0.00	14.90	11	1,700	0.65%
2021/10/05	7	14.84	2	14.63	15.05	5	1,837	0.27%
2021/10/04	12	15.33	0	0.00	14.90	12	1,898	0.63%
2021/10/01	11	15.50	0	0.00	15.65	11	1,930	0.57%
2021/09/29	7	16.06	0	0.00	15.95	7	2,005	0.35%
2021/09/28	0	0.00	1	16.35	16.40	-1	2,127	-0.05%
2021/09/27	2	16.50	2	16.60	16.45	0	2,163	0.00%
2021/09/23	1	16.05	0.1	16.00	16.10	0.9	2,220	0.04%
2021/09/22	2	15.98	0	0.00	16.00	2	2,243	0.09%
2021/09/17	4	16.25	41	16.15	16.30	-37	2,271	-1.63%
2021/09/16	4	16.06	0	0.00	16.15	4	2,315	0.17%
2021/09/15	2	16.00	0	0.00	16.05	2	2,371	0.08%
2021/09/14	4	16.26	1	16.25	16.20	3	2,570	0.12%
2021/09/13	1	16.25	47	16.27	16.20	-46	2,673	-1.72%
2021/09/10	0	0.00	22	16.35	16.30	-22	2,761	-0.80%
2021/09/09	1.1	16.45	1	16.15	16.30	0.1	2,799	0.00%
2021/09/08	3	16.35	0	0.00	16.15	3	2,815	0.11%
2021/09/07	7	16.74	10	16.58	16.55	-3	2,816	-0.11%
2021/09/06	9	17.03	0	0.00	16.70	9	2,825	0.32%
2021/09/03	3	17.23	0	0.00	17.30	3	2,820	0.11%
2021/09/02	2	17.50	2	17.35	17.10	0	2,830	0.00%
2021/09/01	1	17.45	0	0.00	17.50	1	2,844	0.04%
2021/08/31	0	0.00	1	17.20	17.35	-1	2,848	-0.04%
2021/08/27	1	17.15	1	17.25	17.15	0	2,884	0.00%
2021/08/26	0	0.00	3	16.95	17.05	-3	2,887	-0.10%
2021/08/25	1	17.05	4	17.08	17.05	-3	2,905	-0.10%
2021/08/24	11	16.80	0	0.00	16.80	11	2,915	0.38%
2021/08/23	6	16.78	16	16.84	16.85	-10	2,924	-0.34%
2021/08/20	0	0.00	1	16.45	16.35	-1	2,926	-0.03%
2021/08/19	3	16.75	1	16.80	16.35	2	2,936	0.07%
2021/08/18	10	16.19	6	16.43	16.85	4	2,938	0.14%
2021/08/17	1	16.25	2	16.40	16.15	-1	2,941	-0.03%
2021/08/16	2	16.40	2	16.60	16.50	0	2,939	0.00%
2021/08/13	16	16.96	3	17.17	16.80	13	2,937	0.44%
2021/08/12	3	17.20	5	17.40	17.40	-2	2,917	-0.07%
2021/08/11	11	17.41	9	17.12	17.25	2	2,930	0.07%
2021/08/10	7	17.75	2	17.75	17.50	5	2,947	0.17%
2021/08/09	9	18.31	6	18.35	18.05	3	2,958	0.10%
2021/08/06	21	18.88	0	0.00	18.75	21	2,951	0.71%
2021/08/05	6	19.15	50	19.12	19.25	-44	2,943	-1.49%
2021/08/04	12	19.18	24	19.13	19.10	-12	2,909	-0.41%
2021/08/03	1.1	19.02	0	0.00	19.00	1.1	2,956	0.04%
2021/08/02	1	19.00	1	19.05	19.00	0	2,978	0.00%
2021/07/30	14	18.92	5	18.90	18.85	9	2,998	0.30%
2021/07/29	12	19.19	20	19.10	19.25	-8	3,002	-0.27%
2021/07/28	40	19.32	55	19.21	19.35	-15	3,018	-0.50%
2021/07/27	31	20.46	39	20.51	20.20	-8	3,059	-0.26%
2021/07/26	100	20.61	16	20.61	20.70	84	3,114	2.70%
2021/07/23	34	20.23	29	20.11	20.10	5	3,404	0.15%
2021/07/22	21	19.91	15	19.89	20.10	6	3,434	0.17%
2021/07/21	11	19.41	25	19.54	19.15	-14	3,477	-0.40%
2021/07/20	12	19.90	9	19.92	19.90	3	3,496	0.09%
2021/07/19	12	20.31	16	20.39	20.35	-4	3,555	-0.11%
2021/07/16	9	20.22	22	20.19	20.10	-13	3,887	-0.33%
2021/07/15	23	20.35	10	20.25	20.35	13	3,961	0.33%
2021/07/14	25.5	20.18	38	20.08	20.45	-12.5	4,053	-0.31%
2021/07/13	126	20.50	128.3	20.47	19.95	-2.3	4,109	-0.06%	大買/大賣/
2021/07/12	82	20.28	92	20.34	20.30	-10	4,051	-0.25%
2021/07/09	59.3	19.98	54	19.68	19.55	5.3	3,959	0.13%
2021/07/08	14	19.46	15	19.82	19.85	-1	3,978	-0.03%
2021/07/07	2	19.28	23	19.44	19.20	-21	4,017	-0.52%
2021/07/06	40	19.92	11	19.75	19.65	29	4,113	0.71%
2021/07/05	33	19.90	23	19.98	19.95	10	4,146	0.24%
2021/07/02	2	19.35	24	19.34	19.35	-22	4,104	-0.54%
2021/07/01	15	18.98	28	19.04	18.85	-13	4,254	-0.31%
2021/06/30	5	19.13	4	19.24	19.25	1	4,270	0.02%
2021/06/29	58	19.26	8	19.24	19.05	50	4,291	1.16%
2021/06/28	9	19.28	22	19.48	19.30	-13	4,334	-0.30%
2021/06/25	50	19.64	19	19.58	19.20	31	4,372	0.71%
2021/06/24	43	19.68	11	19.65	19.60	32	4,372	0.73%
2021/06/23	166	19.81	139.5	19.68	19.95	26.5	4,363	0.61%	大買/大賣/
2021/06/22	53	19.34	36	19.19	19.10	17	4,258	0.40%
2021/06/21	58.5	18.86	51	19.16	19.55	7.5	4,263	0.18%
2021/06/18	9	18.68	31	18.73	18.90	-22	4,428	-0.50%
2021/06/17	14	18.34	4	18.26	18.30	10	4,760	0.21%
2021/06/16	6	18.07	7	18.20	18.00	-1	5,225	-0.02%
2021/06/15	0	0.00	3	17.97	17.95	-3	5,306	-0.06%
2021/06/11	14	18.00	0	0.00	17.85	14	5,529	0.25%
2021/06/09	4	17.88	1	17.75	17.70	3	5,657	0.05%
2021/06/08	4	17.61	16	17.80	17.60	-12	5,968	-0.20%
2021/06/07	3	17.53	0	0.00	17.70	3	6,051	0.05%
2021/06/04	8	17.76	3	17.65	17.65	5	6,048	0.08%
2021/06/03	5	17.66	1	17.70	17.60	4	6,037	0.07%
2021/06/02	0	0.00	2	17.30	17.40	-2	6,045	-0.03%
2021/06/01	6	17.77	0	0.00	17.75	6	6,066	0.10%
2021/05/31	5	17.45	3	17.35	17.35	2	6,100	0.03%
2021/05/28	8	17.14	35	17.18	17.20	-27	6,125	-0.44%
2021/05/27	5	16.85	0	0.00	17.00	5	6,137	0.08%
2021/05/26	7	16.82	12	17.01	17.00	-5	6,147	-0.08%
2021/05/25	18	16.89	6	16.84	16.75	12	6,304	0.19%
2021/05/24	4	16.24	1	16.40	16.35	3	6,303	0.05%
2021/05/21	4	15.96	9	16.16	16.15	-5	6,324	-0.08%
2021/05/20	6	15.93	0	0.00	15.65	6	6,345	0.09%
2021/05/19	6	16.03	4	15.98	16.00	2	6,356	0.03%
2021/05/18	6	15.53	10	15.34	15.80	-4	6,355	-0.06%
2021/05/17	20	14.54	16	14.40	14.45	4	6,327	0.06%
2021/05/14	2	16.22	2	16.03	15.70	0	6,299	0.00%
2021/05/13	12	15.78	5	15.33	15.85	7	6,295	0.11%
2021/05/12	21	16.29	14	16.06	15.75	7	6,264	0.11%
2021/05/11	12	17.24	48	17.01	17.05	-36	6,198	-0.58%
2021/05/10	14.3	18.30	1	18.25	18.20	13.3	6,170	0.22%
2021/05/07	11	18.30	13	18.42	18.60	-2	6,169	-0.03%
2021/05/06	18	17.88	2	17.78	17.80	16	6,212	0.26%
2021/05/05	7	18.22	6	18.18	18.00	1	6,214	0.02%
2021/05/04	27	17.96	24	17.89	18.10	3	6,179	0.05%
2021/05/03	41	19.51	21	19.50	19.05	20	6,082	0.33%
2021/04/29	102	21.32	110	20.72	20.50	-8	5,987	-0.13%	大買/大賣/
2021/04/28	10	20.88	18	20.98	21.00	-8	5,612	-0.14%
2021/04/27	15	20.86	20	20.87	21.00	-5	5,568	-0.09%
2021/04/26	15	20.54	18	20.58	20.40	-3	5,476	-0.05%
2021/04/23	13	20.60	16.1	20.72	20.70	-3.1	5,424	-0.06%
2021/04/22	115	22.21	60	22.16	21.00	55	5,370	1.02%	大買/
2021/04/21	19	20.76	79	20.51	21.10	-60	5,014	-1.20%
2021/04/20	153	21.19	188	20.78	20.60	-35	4,902	-0.71%	大買/大賣/
2021/04/19	30	20.53	130	20.50	20.55	-100	4,803	-2.08%	大賣/
2021/04/16	16	20.24	71	20.28	20.20	-55	4,730	-1.16%
2021/04/15	17	19.73	149	19.61	19.70	-132	4,667	-2.83%	大賣/鉅額交易
2021/04/14	8.1	19.24	187	19.02	19.10	-178.9	4,701	-3.81%	大賣/鉅額交易
2021/04/13	24	19.92	70	19.82	19.55	-46	4,846	-0.95%
2021/04/12	103	20.32	40	20.52	20.25	63	4,840	1.30%	大買/
2021/04/09	18.3	19.90	42	19.91	19.95	-23.8	4,755	-0.50%
2021/04/08	54	20.06	30	20.10	20.00	24	4,720	0.51%
2021/04/07	89	19.77	37	19.95	20.15	52	4,651	1.12%
2021/04/06	30	19.20	4	19.24	19.20	26	4,490	0.58%
2021/04/01	3	18.90	90	18.90	19.15	-87	4,467	-1.95%
2021/03/31	11	19.01	50	19.06	18.85	-39	4,447	-0.88%
2021/03/30	16	19.17	182	19.15	19.05	-166	4,514	-3.68%	大賣/鉅額交易
2021/03/29	18	19.06	27	19.08	19.00	-9	4,471	-0.20%
2021/03/26	11	18.98	20	18.96	19.05	-9	4,443	-0.20%
2021/03/25	56	19.13	21	19.24	18.90	35	4,401	0.80%
2021/03/24	20	19.49	61	19.48	19.15	-41	4,309	-0.95%
2021/03/23	92	19.73	106.2	19.87	19.45	-14.2	4,205	-0.34%	大賣/
2021/03/22	328.2	21.18	355	20.87	20.75	-26.8	3,963	-0.68%	大買/大賣/
2021/03/19	150	20.56	92	20.48	21.15	58	3,608	1.61%	大買/
2021/03/18	34	19.49	4	19.35	19.25	30	3,134	0.96%
2021/03/17	88	19.49	106	19.54	19.55	-18	3,085	-0.58%	大賣/
2021/03/16	13	18.90	23	18.91	18.65	-10	2,891	-0.35%
2021/03/15	16	19.02	10.1	19.03	19.05	5.9	2,842	0.21%
2021/03/12	160	19.22	101	19.14	18.95	59	2,795	2.11%	大買/大賣/
2021/03/11	4	18.08	27	18.24	18.40	-23	2,585	-0.89%
2021/03/10	1	17.70	1	17.85	17.80	0	2,525	0.00%
2021/03/09	8	17.54	0	0.00	17.50	8	2,549	0.31%
2021/03/08	3	17.70	4	17.58	17.55	-1	2,565	-0.04%
2021/03/05	3	17.92	30	18.18	17.70	-27	2,574	-1.05%
2021/03/04	15	18.03	219	17.99	17.95	-204	2,557	-7.98%	大賣/鉅額交易
2021/03/03	10	17.45	2	17.75	17.80	8	2,530	0.32%
2021/03/02	64	17.61	11	17.43	17.40	53	2,576	2.06%
2021/02/26	52	17.59	13	17.72	17.75	39	2,583	1.51%
2021/02/25	295	18.05	176	18.16	17.75	119	2,587	4.60%	大買/大賣/鉅額交易
2021/02/24	2	17.65	0	0.00	17.55	2	2,450	0.08%
2021/02/23	4	17.81	6	17.88	17.90	-2	2,465	-0.08%
2021/02/22	6	17.80	9	17.77	17.80	-3	2,444	-0.12%
2021/02/19	4.1	17.34	5.1	17.41	17.55	-1	2,422	-0.04%
2021/02/18	0	0.00	6	17.18	17.20	-6	2,416	-0.25%
2021/02/17	1	16.95	0	0.00	16.90	1	2,411	0.04%
2021/02/05	2	16.80	2	16.68	16.55	0	2,405	0.00%
2021/02/04	2	16.65	0.1	17.20	16.50	1.9	2,409	0.08%
2021/02/03	0	0.00	1	16.25	16.25	-1	2,488	-0.04%
2021/02/02	1	16.05	0	0.00	16.20	1	2,493	0.04%
2021/02/01	0	0.00	2	15.85	15.80	-2	2,502	-0.08%
2021/01/29	0	0.00	2	16.20	16.20	-2	2,481	-0.08%
2021/01/28	51.1	17.05	14	17.01	16.70	37.1	2,482	1.50%
2021/01/27	3.4	17.90	21	17.64	17.90	-17.6	2,459	-0.72%
2021/01/26	8	16.29	7	16.24	16.30	1	2,436	0.04%
2021/01/25	0	0.00	4	16.28	16.40	-4	2,446	-0.16%
2021/01/22	1	16.40	9	16.35	16.35	-8	2,459	-0.33%
2021/01/21	0	0.00	10	16.30	16.25	-10	2,469	-0.41%
2021/01/20	11	16.64	7	16.59	16.45	4	2,477	0.16%
2021/01/19	25	17.44	25	17.42	17.30	0	2,477	0.00%
2021/01/18	3	16.75	0	0.00	17.30	3	2,499	0.12%
2021/01/14	1	17.55	0	0.00	17.60	1	2,515	0.04%
2021/01/13	1	17.20	4	17.35	17.35	-3	2,567	-0.12%
2021/01/12	4	17.39	8	17.24	17.20	-4	2,625	-0.15%
2021/01/11	15.5	17.73	4	17.83	17.60	11.5	2,713	0.42%
2021/01/08	8	18.16	4	18.18	18.00	4	2,921	0.14%
2021/01/07	35	18.80	21	18.57	18.35	14	3,254	0.43%
2021/01/06	88	18.89	280	18.84	19.00	-192	3,299	-5.82%	大賣/鉅額交易
2021/01/05	228	18.54	252	18.67	18.70	-24	3,184	-0.75%	大買/大賣/
2021/01/04	44	18.40	18	18.46	18.50	26	3,161	0.82%
2020/12/31	1	17.95	20	18.25	18.50	-19	3,217	-0.59%
2020/12/30	24	17.98	24	18.12	17.95	0	3,482	0.00%
2020/12/29	9	17.87	3	18.30	17.75	6	3,531	0.17%
2020/12/28	26	17.68	56	17.89	18.05	-30	3,514	-0.85%
2020/12/25	1	17.55	21	17.75	17.60	-20	3,500	-0.57%
2020/12/24	35	18.03	33	18.09	17.95	2	3,481	0.06%
2020/12/23	30.1	17.45	4	17.53	17.75	26.1	3,350	0.78%
2020/12/22	1	17.20	0	0.00	16.90	1	3,344	0.03%
2020/12/18	0	0.00	6	17.10	17.20	-6	3,352	-0.18%
2020/12/17	2	17.00	0	0.00	17.05	2	3,356	0.06%
2020/12/16	20	17.05	0	0.00	17.10	20	3,352	0.60%
2020/12/15	1	16.65	1	16.90	16.70	0	3,340	0.00%
2020/12/14	3	17.07	16	17.12	17.30	-13	3,373	-0.39%
2020/12/11	8	17.20	4	17.36	17.05	4	3,375	0.12%
2020/12/10	30	17.79	31.1	17.78	17.70	-1.1	3,330	-0.03%
2020/12/09	1	18.35	12	18.38	18.30	-11	3,297	-0.33%
2020/12/08	21	18.45	4	18.43	18.35	17	3,324	0.51%
2020/12/07	93	18.75	15	18.65	18.70	78	3,305	2.36%
2020/12/04	32	18.31	5	18.29	18.30	27	3,207	0.84%
2020/12/03	89	18.42	2	18.28	18.35	87	3,191	2.73%
2020/12/02	6	18.28	17	18.28	18.20	-11	3,210	-0.34%
2020/12/01	14	18.26	128	18.26	18.30	-114	3,222	-3.54%	大賣/鉅額交易
2020/11/30	9	18.46	7	18.66	18.40	2	3,246	0.06%
2020/11/27	19	18.59	11	18.66	18.55	8	3,251	0.25%
2020/11/26	34	18.58	26	18.49	18.75	8	3,326	0.24%
2020/11/25	24	18.26	44	18.21	18.10	-20	3,314	-0.60%
2020/11/24	26	18.16	62	18.15	18.10	-36	3,335	-1.08%
2020/11/23	70.1	18.06	8	18.07	18.10	62.1	3,336	1.86%
2020/11/20	4	17.88	30	17.90	17.95	-26	3,331	-0.78%
2020/11/17	3	17.37	12	17.41	17.30	-9	3,340	-0.27%
2020/11/16	0	0.00	2	17.60	17.45	-2	3,437	-0.06%
2020/11/13	1	17.45	7	17.50	17.55	-6	3,467	-0.17%
2020/11/12	6	17.72	2	17.73	17.50	4	3,513	0.11%
2020/11/11	43	18.01	4	18.29	17.90	39	3,659	1.07%
2020/11/10	3	17.50	1	17.70	17.60	2	3,595	0.06%
2020/11/09	3	17.70	1	17.50	17.65	2	3,605	0.06%
2020/11/06	0	0.00	7	17.35	17.35	-7	3,617	-0.19%
2020/11/05	3	17.57	21	17.50	17.45	-18	3,645	-0.49%
2020/11/04	14	17.59	19	17.49	17.40	-5	3,672	-0.14%
2020/11/03	12	17.59	1	17.65	17.60	11	3,743	0.29%
2020/11/02	6	17.33	0	0.00	17.20	6	3,760	0.16%
2020/10/30	41	17.54	0	0.00	17.65	41	3,788	1.08%
2020/10/29	32	17.84	72	17.81	17.85	-40	3,819	-1.05%
2020/10/28	6	18.28	17	18.29	18.20	-11	3,899	-0.28%
2020/10/27	1	18.50	12	18.60	18.50	-11	3,932	-0.28%
2020/10/26	16	18.67	7	18.64	18.55	9	3,984	0.23%
2020/10/23	6	19.05	6	19.19	18.95	0	4,222	0.00%
2020/10/22	17	19.01	0	0.00	19.30	17	4,382	0.39%
2020/10/21	20	19.23	44	19.18	19.15	-24	4,385	-0.55%
2020/10/20	47	19.31	39	19.26	19.00	8	4,356	0.18%
2020/10/19	68	19.35	24	19.16	19.45	44	4,317	1.02%
2020/10/16	82	19.31	94	19.38	18.80	-12	4,208	-0.29%
2020/10/15	124	19.71	171	19.51	19.10	-47	4,026	-1.17%	大買/大賣/
2020/10/14	165	18.94	77	19.11	19.00	88	3,739	2.35%	大買/
2020/10/13	113	18.24	47	18.48	18.95	66	3,634	1.82%	大買/
2020/10/12	69	17.69	5	17.78	18.10	64	3,556	1.80%
2020/10/08	108	18.22	16	18.26	18.10	92	3,520	2.61%	大買/
2020/10/07	106	17.85	73	17.91	18.20	33	3,418	0.97%	大買/
2020/10/06	2	17.75	4	17.75	17.75	-2	3,117	-0.06%
2020/10/05	1	16.15	0	0.00	16.15	1	3,063	0.03%
2020/09/30	7	15.64	10	16.40	16.40	-3	3,074	-0.10%
2020/09/29	5	15.75	0	0.00	15.65	5	3,076	0.16%
2020/09/28	0	0.00	3	16.00	15.90	-3	3,104	-0.10%
2020/09/25	18	16.33	5	16.39	15.90	13	3,145	0.41%
2020/09/24	4	16.56	10	16.55	16.70	-6	3,141	-0.19%
2020/09/23	0	0.00	7	16.85	16.90	-7	3,127	-0.22%
2020/09/22	5	16.72	6	16.83	16.80	-1	3,178	-0.03%
2020/09/21	1	16.85	0.1	16.90	16.90	0.9	3,210	0.03%
2020/09/18	5	16.80	2	16.83	16.90	3	3,216	0.09%
2020/09/17	53	16.92	13	17.01	16.80	40	3,225	1.24%
2020/09/16	0	0.00	11	16.50	16.60	-11	3,184	-0.35%
2020/09/14	1	16.25	1	16.35	16.20	0	3,202	0.00%
2020/09/11	33	16.37	31	16.32	16.15	2	3,236	0.06%
2020/09/10	7	16.88	0	0.00	16.75	7	3,199	0.22%
2020/09/09	10	17.13	10	17.06	17.00	0	3,196	0.00%
2020/09/08	8	16.91	14	17.05	16.85	-6	3,182	-0.19%
2020/09/07	21	17.32	14	17.20	17.00	7	3,188	0.22%
2020/09/04	3	16.85	15	16.78	16.80	-12	3,187	-0.38%
2020/09/03	11	17.06	11	16.97	17.15	0	3,416	0.00%
2020/09/02	5	17.02	6	16.90	16.85	-1	3,373	-0.03%
2020/09/01	5	17.22	36	17.40	16.95	-31	3,364	-0.92%
2020/08/31	13	16.97	39	17.18	17.20	-26	3,295	-0.79%
2020/08/28	27	16.63	27	16.88	16.75	0	3,238	0.00%
2020/08/27	2	16.40	17	16.62	16.50	-15	3,201	-0.47%
2020/08/26	4	16.48	2	16.75	16.25	2	3,167	0.06%
2020/08/25	3	16.30	11	16.23	16.30	-8	3,148	-0.25%
2020/08/24	0	0.00	11	16.23	16.05	-11	3,145	-0.35%
2020/08/21	8	16.11	19	16.03	16.00	-11	3,234	-0.34%
2020/08/20	29	15.84	29	15.86	16.10	0	3,219	0.00%
2020/08/19	6	16.40	53	16.44	16.20	-47	3,110	-1.51%
2020/08/18	7	16.98	29	16.78	16.65	-22	3,070	-0.72%
2020/08/17	86	17.08	72	16.89	16.90	14	3,026	0.46%
2020/08/14	12	16.28	10.1	16.35	16.25	1.9	2,873	0.07%
2020/08/13	25	16.06	5	16.08	15.90	20	2,832	0.71%
2020/08/12	13	16.17	68	16.12	16.35	-55	2,815	-1.95%
2020/08/11	7	16.00	0	0.00	15.75	7	2,784	0.25%
2020/08/10	15	16.01	304	16.29	16.00	-289	2,755	-10.49%	大賣/鉅額交易
2020/08/07	339	16.62	46	16.38	16.55	293	2,711	10.81%	大買/鉅額交易
2020/08/06	34	15.90	8	15.85	15.70	26	2,595	1.00%
2020/08/05	3	15.92	10	15.94	16.00	-7	2,570	-0.27%
2020/08/04	19	16.13	4	16.33	16.10	15	2,546	0.59%
2020/08/03	41	16.35	58	16.24	16.30	-17	2,499	-0.68%
2020/07/31	10	15.68	9	15.63	15.70	1	2,407	0.04%
2020/07/30	0	0.00	32	15.41	15.65	-32	2,356	-1.36%
2020/07/29	128	15.43	97	15.21	14.85	31	2,288	1.35%	大買/
2020/07/28	19	15.21	16	15.22	15.50	3	2,037	0.15%
2020/07/27	0	0.00	33	14.35	14.10	-33	1,940	-1.70%
2020/07/24	29.1	14.57	3	14.60	14.35	26.1	1,926	1.36%
2020/07/23	0	0.00	3	14.48	14.50	-3	1,900	-0.16%
2020/07/22	3	14.38	1	14.50	14.45	2	1,875	0.11%
2020/07/21	14	14.55	28	14.47	14.65	-14	1,866	-0.75%
2020/07/20	32	14.43	14	14.14	14.60	18	1,798	1.00%
2020/07/17	8	14.00	7	13.93	13.75	1	1,730	0.06%
2020/07/16	2	13.80	1	13.85	13.80	1	1,727	0.06%
2020/07/15	0	0.00	10	13.75	13.85	-10	1,697	-0.59%
2020/07/14	0	0.00	1	13.85	13.80	-1	1,761	-0.06%
2020/07/13	0	0.00	11	13.86	13.90	-11	1,772	-0.62%
2020/07/10	5	13.76	16	13.78	13.70	-11	1,789	-0.61%
2020/07/09	20	14.18	2	14.35	14.10	18	1,795	1.00%
2020/07/08	0	0.00	3	14.00	14.20	-3	1,784	-0.17%
2020/07/07	8	14.06	113	14.00	13.95	-105	1,769	-5.93%	大賣/鉅額交易
2020/07/06	2	14.25	7	14.08	14.20	-5	1,748	-0.29%
2020/07/03	6	13.70	0	0.00	13.80	6	1,755	0.34%
2020/07/02	0	0.00	1	13.90	13.80	-1	1,784	-0.06%
2020/07/01	50	13.77	51	13.98	13.70	-1	1,775	-0.06%
2020/06/30	3	13.73	13	13.67	13.55	-10	1,715	-0.58%
2020/06/29	0	0.00	5	13.40	13.40	-5	1,680	-0.30%
2020/06/24	9	13.48	0	0.00	13.30	9	1,679	0.54%
2020/06/23	11	13.30	1	13.25	13.35	10	1,695	0.59%
2020/06/22	5	13.26	3	13.48	13.30	2	1,698	0.12%
2020/06/19	12	13.54	1	13.65	13.20	11	1,712	0.64%
2020/06/18	12	13.55	5	13.33	13.60	7	1,702	0.41%
2020/06/17	9	12.99	1	13.05	13.00	8	1,686	0.47%
2020/06/16	1	13.00	1	12.95	12.95	0	1,729	0.00%
2020/06/15	2	13.00	15	12.85	12.80	-13	1,752	-0.74%
2020/06/12	4	13.00	0	0.00	13.05	4	1,762	0.23%
2020/06/11	7	13.47	0	0.00	13.30	7	1,778	0.39%
2020/06/10	172	13.91	60	13.95	14.00	112	1,754	6.38%	大買/鉅額交易
2020/06/08	2	13.15	2	13.35	13.35	0	1,580	0.00%
2020/06/05	1	13.75	5	13.53	13.45	-4	1,570	-0.25%
2020/06/04	3	13.40	2	13.50	13.40	1	1,562	0.06%
2020/06/03	3	13.48	6	13.43	13.50	-3	1,567	-0.19%
2020/06/02	2	13.20	4	13.25	13.25	-2	1,551	-0.13%
2020/06/01	3	13.33	5	13.35	13.30	-2	1,555	-0.13%
2020/05/29	0	0.00	2	13.25	13.20	-2	1,554	-0.13%
2020/05/28	28	13.54	40	13.25	13.20	-12	1,539	-0.78%
2020/05/27	30	13.10	0	0.00	13.05	30	1,450	2.07%
2020/05/19	2	12.60	0	0.00	12.75	2	1,421	0.14%
2020/05/18	1	12.45	6	12.51	12.55	-5	1,420	-0.35%
2020/05/15	2	12.40	0	0.00	12.40	2	1,422	0.14%
2020/05/14	1	12.60	0	0.00	12.60	1	1,412	0.07%
2020/05/13	2	12.90	2	12.95	12.90	0	1,400	0.00%
2020/05/11	0	0.00	3	13.05	13.05	-3	1,396	-0.21%
2020/05/07	0	0.00	1	13.00	13.00	-1	1,375	-0.07%
2020/05/05	5	13.00	3	13.00	12.85	2	1,374	0.15%
2020/05/04	4	12.94	17	12.90	12.90	-13	1,374	-0.95%
2020/04/30	15	13.34	2	13.43	13.45	13	1,429	0.91%
2020/04/29	2	13.30	12	13.27	13.20	-10	1,344	-0.74%
2020/04/27	5	13.10	0	0.00	13.05	5	1,362	0.37%
2020/04/24	0	0.00	71	12.90	12.95	-71	1,362	-5.21%
2020/04/21	0	0.00	1	12.75	12.65	-1	1,351	-0.07%
2020/04/20	1	13.35	0	0.00	13.15	1	1,344	0.07%
2020/04/17	31	13.50	98	13.48	13.30	-67	1,357	-4.94%
2020/04/16	2	12.85	3	12.90	13.15	-1	1,295	-0.08%
2020/04/15	10	12.80	0	0.00	12.80	10	1,287	0.78%
2020/04/14	3	12.72	10	12.70	12.80	-7	1,268	-0.55%
2020/04/09	20	12.20	1	12.15	12.10	19	1,263	1.50%
2020/04/08	10	12.31	1	12.35	12.30	9	1,256	0.72%
2020/04/07	10	11.80	1	11.60	12.10	9	1,211	0.74%
2020/04/06	0	12.15	1	11.00	11.00	-1	1,171	-0.09%
2020/04/01	2	11.03	3	11.05	11.05	-1	1,177	-0.08%
2020/03/31	10	11.05	0	0.00	10.95	10	1,176	0.85%
2020/03/30	33	10.95	7	10.63	11.00	26	1,169	2.22%
2020/03/27	5	11.00	3	11.00	10.80	2	1,164	0.17%
2020/03/26	0	0.00	31	10.21	10.55	-31	1,144	-2.71%
2020/03/25	2	10.35	0	0.00	10.35	2	1,140	0.18%
2020/03/23	1	9.20	0	0.00	9.20	1	1,128	0.09%
2020/03/20	6	9.96	0	0.00	9.95	6	1,103	0.54%
2020/03/19	7	9.68	2	10.25	9.50	5	1,053	0.47%
2020/03/18	0	10.55	5	10.40	10.55	-5	1,034	-0.48%
2020/03/17	6	9.88	0	0.00	10.15	6	1,024	0.59%
2020/03/16	0	0.00	4	11.20	10.05	-4	992	-0.40%
2020/03/13	6	11.00	0	0.00	11.10	6	968	0.62%
2020/03/12	13	12.31	35	12.45	12.20	-22	907	-2.42%
2020/03/11	1	13.85	21	13.66	13.45	-20	870	-2.30%
2020/03/10	12	13.50	2	13.60	13.60	10	877	1.14%
2020/03/09	8	13.91	0	0.00	13.80	8	865	0.92%
2020/03/06	1	14.50	1	14.45	14.50	0	846	0.00%
2020/03/05	13	14.65	0	0.00	14.70	13	874	1.49%
2020/02/27	0	0.00	2	14.70	14.55	-2	912	-0.22%
2020/02/26	1	15.20	7	15.21	15.20	-6	923	-0.65%
2020/02/25	0	0.00	3	14.93	14.95	-3	925	-0.32%
2020/02/20	3	15.30	0	0.00	15.30	3	929	0.32%
2020/02/14	2.2	15.18	0	0.00	15.20	2.2	934	0.23%
2020/02/13	3	15.25	26	15.25	15.15	-23	938	-2.45%
2020/02/12	0	0.00	5	15.29	15.30	-5	958	-0.52%
2020/02/10	1	14.95	0	0.00	14.80	1	976	0.10%
2020/02/07	1	15.15	0	0.00	15.10	1	1,001	0.10%
2020/02/06	3	15.40	0	0.00	15.45	3	1,008	0.30%
2020/02/05	3	15.32	0	0.00	15.40	3	1,035	0.29%
2020/02/04	6	15.65	3	15.52	15.50	3	1,049	0.29%
2020/02/03	11	15.15	3	15.25	15.30	8	1,020	0.78%
2020/01/31	3	15.87	0	0.00	15.90	3	1,030	0.29%
2020/01/30	14	15.98	1	16.05	15.90	13	1,123	1.16%
2020/01/20	6	17.44	5	17.26	17.40	1	1,200	0.08%
2020/01/16	5	17.10	0	0.00	17.20	5	1,279	0.39%
2020/01/15	0	0.00	1	17.10	17.25	-1	1,398	-0.07%
2020/01/14	26	17.29	0	0.00	17.30	26	1,398	1.86%
2020/01/13	10	17.05	5	17.13	17.45	5	1,391	0.36%
2020/01/10	17	17.05	30	16.96	16.90	-13	1,381	-0.94%
2020/01/09	2	16.65	0	0.00	16.70	2	1,361	0.15%
2020/01/07	0	0.00	10	16.55	16.55	-10	1,380	-0.72%
2020/01/06	2	16.55	7	16.55	16.55	-5	1,408	-0.36%
2020/01/03	1	16.70	0	0.00	16.90	1	1,409	0.07%
2020/01/02	1	16.60	6	16.75	16.75	-5	1,399	-0.36%
2019/12/31	0	0.00	3	16.65	16.55	-3	1,413	-0.21%
2019/12/25	1	16.40	0	0.00	16.40	1	1,510	0.07%
2019/12/23	1	16.35	0	0.00	16.35	1	1,709	0.06%
2019/12/18	0	0.00	5	16.75	16.70	-5	1,772	-0.28%
2019/12/17	0	0.00	1	16.70	16.70	-1	1,762	-0.06%
2019/12/13	0	0.00	1	16.65	16.35	-1	1,763	-0.06%
2019/12/12	1	16.70	0	0.00	16.60	1	1,755	0.06%
2019/12/10	0	0.00	2	16.80	16.85	-2	1,748	-0.11%
2019/12/09	0	0.00	10	16.75	16.75	-10	1,743	-0.57%
2019/12/06	2	16.70	0	0.00	16.70	2	1,748	0.11%
2019/12/05	2	16.70	0	0.00	16.65	2	1,748	0.11%
2019/12/04	5	16.55	120	16.60	16.55	-115	1,748	-6.58%	大賣/鉅額交易
2019/12/03	0	0.00	31	16.70	16.80	-31	1,754	-1.77%
2019/12/02	102	16.95	17	16.79	16.85	85	1,768	4.81%	大買/
2019/11/29	71	17.60	12	17.70	17.50	59	1,755	3.36%
2019/11/28	0	0.00	2	17.73	17.80	-2	1,754	-0.11%
2019/11/27	0	0.00	14	17.75	17.75	-14	1,833	-0.76%
2019/11/26	73	17.75	2	17.65	17.55	71	1,845	3.85%
2019/11/25	63	17.53	1	17.55	17.65	62	1,834	3.38%
2019/11/22	24	17.04	1	17.10	17.00	23	1,812	1.27%
2019/11/21	2	17.00	0	0.00	16.95	2	1,814	0.11%
2019/11/14	4	16.71	2	16.75	16.70	2	1,814	0.11%
2019/11/13	3	16.95	6	16.91	16.90	-3	1,811	-0.17%
2019/11/12	2	16.75	0	0.00	16.85	2	1,816	0.11%
2019/11/11	7	16.85	0	0.00	16.65	7	1,817	0.39%
2019/11/07	2	17.15	0	0.00	17.15	2	1,783	0.11%
2019/11/06	17	17.19	12	17.24	17.10	5	1,773	0.28%
2019/11/05	3	17.45	5	17.45	17.45	-2	1,742	-0.11%
2019/11/04	1	17.65	1	17.70	17.65	0	1,733	0.00%
2019/11/01	4	17.99	0	0.00	18.05	4	1,712	0.23%
2019/10/31	8	17.76	24	17.74	17.65	-16	1,695	-0.94%
2019/10/30	10	18.18	2	18.10	18.15	8	1,652	0.48%
2019/10/29	18	18.29	24	18.16	18.20	-6	1,623	-0.37%
2019/10/28	51	18.56	53	18.55	19.00	-2	1,527	-0.13%
2019/10/25	22	17.80	9	17.77	17.75	13	1,437	0.90%
2019/10/24	32	17.84	52	17.97	17.70	-20	1,426	-1.40%
2019/10/23	59	17.99	21	17.86	18.00	38	1,397	2.72%
2019/10/22	0	0.00	5	17.15	17.15	-5	1,281	-0.39%
2019/10/21	2	16.95	5	17.07	17.05	-3	1,280	-0.23%
2019/10/18	2	17.45	0	0.00	17.15	2	1,281	0.16%
2019/10/17	0	0.00	1	17.40	17.40	-1	1,269	-0.08%
2019/10/16	2	17.15	1	17.35	17.35	1	1,267	0.08%
2019/10/15	0	0.00	89	17.47	17.10	-89	1,275	-6.98%
2019/10/14	4	17.10	0	0.00	17.45	4	1,263	0.32%
2019/10/09	4	16.90	0	0.00	16.85	4	1,245	0.32%
2019/10/08	0	0.00	2	17.23	17.05	-2	1,285	-0.16%
2019/10/07	1	17.05	4	17.09	17.00	-3	1,385	-0.22%
2019/10/04	6	16.98	3	16.90	16.90	3	1,365	0.22%
2019/10/03	5	17.05	0	0.00	17.15	5	1,345	0.37%
2019/10/02	0	0.00	5	17.25	17.35	-5	1,327	-0.38%
2019/10/01	2	17.05	2	17.08	17.25	0	1,283	0.00%
2019/09/27	166	17.48	72	17.06	16.85	94	1,245	7.55%	大買/
2019/09/26	30	17.15	25	17.23	17.65	5	1,123	0.45%
2019/09/25	5	16.88	77	17.05	16.85	-72	1,053	-6.83%
2019/09/24	0	0.00	49	16.89	16.60	-49	1,006	-4.87%
2019/09/20	1	16.35	0	0.00	16.50	1	974	0.10%
2019/09/18	1	16.30	11	16.15	16.25	-10	957	-1.04%
2019/09/17	35	16.34	4	16.33	16.30	31	951	3.26%
2019/09/16	4	16.65	3	16.70	16.65	1	947	0.11%
2019/09/12	2	16.85	0	0.00	16.75	2	947	0.21%
2019/09/11	4	16.75	1	16.70	16.75	3	943	0.32%
2019/09/10	1	16.70	0	0.00	16.65	1	940	0.11%
2019/09/09	2	16.95	13	16.81	16.85	-11	933	-1.18%
2019/09/06	13	16.94	0	0.00	16.80	13	927	1.40%
2019/09/05	19	16.87	2	16.80	16.85	17	906	1.87%
2019/09/04	59	16.89	1	16.80	16.80	58	889	6.52%
2019/09/03	8	16.68	11	16.60	16.60	-3	872	-0.34%
2019/09/02	0	0.00	42	16.35	16.40	-42	858	-4.89%
2019/08/30	97	16.99	66	16.85	16.45	31	835	3.71%
2019/08/29	8	16.00	8	16.17	16.05	0	750	0.00%
2019/08/28	4	16.09	0	0.00	16.05	4	728	0.55%
2019/08/27	0.1	16.20	0	0.00	16.20	0.1	719	0.01%
2019/08/23	0	0.00	3	16.40	16.45	-3	708	-0.42%
2019/08/22	7	16.31	0	0.00	16.40	7	706	0.99%
2019/08/20	2	16.20	0	0.00	16.20	2	691	0.29%
2019/08/19	1	16.20	0	0.00	16.20	1	690	0.14%
2019/08/15	0	0.00	13	15.75	16.20	-13	695	-1.87%
2019/08/14	2	15.93	5	15.97	15.95	-3	700	-0.43%
2019/08/07	0.1	15.25	0	0.00	15.15	0.1	711	0.02%
2019/08/05	0	0.00	10	15.48	15.25	-10	762	-1.31%
2019/08/02	2	15.90	4	15.88	15.85	-2	761	-0.26%
2019/08/01	0	0.00	4.1	16.15	16.20	-4.1	759	-0.54%
2019/07/31	0.1	16.10	8	16.26	16.25	-7.9	763	-1.04%
2019/07/30	10	16.14	5	16.18	16.15	5	771	0.65%
2019/07/29	10	16.69	0	0.00	16.45	10	801	1.25%
2019/07/26	2	16.60	0	0.00	16.70	2	793	0.25%
2019/07/25	1	16.55	0	0.00	16.25	1	824	0.12%
2019/07/24	0.2	16.05	13	16.13	16.05	-12.9	807	-1.59%
2019/07/23	11	16.05	0	0.00	16.00	11	842	1.31%
2019/07/22	10	16.13	14	16.35	16.20	-4	1,018	-0.39%
2019/07/19	0	0.00	9	16.28	16.20	-9	1,039	-0.87%
2019/07/18	3	16.00	3	16.15	16.15	0	1,052	0.00%
2019/07/17	9	16.28	3	16.25	16.10	6	1,059	0.57%
2019/07/16	6	16.23	2	16.35	16.50	4	1,068	0.37%
2019/07/15	13	16.36	6	16.43	16.45	7	1,079	0.65%
2019/07/12	16	16.37	9	16.25	16.35	7	1,094	0.64%
2019/07/11	24	16.46	41	16.47	16.65	-17	1,094	-1.55%
2019/07/10	1	15.05	5	14.95	15.15	-4	1,040	-0.38%
2019/07/09	23	15.04	6	15.05	15.05	17	1,057	1.61%
2019/07/08	0	0.00	19	15.26	15.20	-19	1,066	-1.78%
2019/07/05	0	0.00	22	15.16	15.20	-22	1,075	-2.05%
2019/07/04	1	15.10	28	15.10	15.10	-27	1,085	-2.49%
2019/07/03	1	15.00	4	15.00	15.10	-3	1,126	-0.27%
2019/07/02	4	15.08	5	15.17	15.20	-1	1,150	-0.09%
2019/06/27	0	0.00	3	14.95	15.00	-3	1,253	-0.24%
2019/06/25	3	14.75	0	0.00	14.70	3	1,575	0.19%
2019/06/24	0	0.00	1	15.00	15.00	-1	1,594	-0.06%
2019/06/21	0	0.00	3	15.05	15.15	-3	1,625	-0.18%
2019/06/20	0	0.00	2.3	15.00	14.90	-2.3	1,631	-0.14%
2019/06/19	0	0.00	3	14.75	14.75	-3	1,639	-0.18%
2019/06/18	3	14.50	0	0.00	14.50	3	1,657	0.18%
2019/06/17	0	0.00	0.4	14.65	14.65	-0.4	1,661	-0.02%
2019/06/14	0	0.00	0.2	14.65	14.65	-0.2	1,675	-0.01%
2019/06/13	0	0.00	0	14.65	14.65	0	1,722	0.00%
2019/06/12	0.8	14.75	3	14.85	14.85	-2.2	1,734	-0.13%
2019/06/11	2	14.55	3.2	14.65	14.60	-1.2	1,737	-0.07%
2019/06/10	0.2	14.40	1	14.45	14.50	-0.8	1,757	-0.04%
2019/06/06	0	0.00	3	14.35	14.40	-3	1,760	-0.17%
2019/06/05	1	14.60	0	0.00	14.50	1	1,767	0.06%
2019/06/03	1	14.45	0	0.00	14.40	1	1,779	0.06%
2019/05/31	3	14.55	5	14.73	14.60	-2	1,779	-0.11%
2019/05/30	0	0.00	3	14.50	14.50	-3	1,796	-0.17%
2019/05/27	0	0.00	2	14.25	14.25	-2	1,809	-0.11%
2019/05/24	3	14.45	3	14.70	14.50	0	1,817	0.00%
2019/05/23	3	14.25	4	14.33	14.40	-1	1,823	-0.05%
2019/05/22	3	14.45	3	14.75	14.50	0	1,846	0.00%
2019/05/21	2	14.05	7	14.37	14.65	-5	1,973	-0.25%
2019/05/20	3	14.42	2	14.30	14.20	1	2,034	0.05%
2019/05/17	8	14.56	4	14.50	14.50	4	2,032	0.20%
2019/05/16	5	15.01	1	15.15	14.80	4	2,024	0.20%
2019/05/15	0	0.00	3	15.35	15.15	-3	2,032	-0.15%
2019/05/14	26	14.53	23	14.53	14.95	3	2,032	0.15%
2019/05/13	10	15.08	3	14.95	14.95	7	2,026	0.35%
2019/05/10	39	15.90	6	16.18	15.70	33	1,984	1.66%
2019/05/09	2	16.15	0	0.00	16.00	2	1,974	0.10%
2019/05/08	7	16.30	6	16.37	16.35	1	1,967	0.05%
2019/05/07	0	0.00	0.1	16.45	16.30	-0.1	1,967	0.00%
2019/05/06	4	16.38	5.2	16.49	16.25	-1.2	1,962	-0.06%
2019/05/03	5	17.27	0	0.00	17.20	5	1,925	0.26%
2019/05/02	13	17.60	12.2	17.44	17.35	0.8	1,912	0.04%
2019/04/30	4	17.18	1	17.15	17.25	3	1,862	0.16%
2019/04/29	6	17.13	9	17.04	17.15	-3	1,842	-0.16%
2019/04/26	33	17.38	326	17.56	17.00	-293	1,797	-16.30%	大賣/鉅額交易
2019/04/25	305	16.83	51.1	16.64	16.85	253.9	1,619	15.68%	大買/鉅額交易
2019/04/24	18.6	16.61	4	16.75	16.30	14.6	1,589	0.92%
2019/04/23	35	16.52	4	16.75	16.75	31	1,576	1.97%
2019/04/22	1	16.85	12	17.09	16.70	-11	1,564	-0.70%
2019/04/19	7	16.51	31	16.32	16.60	-24	1,533	-1.56%
2019/04/18	18	16.46	0	0.00	16.00	18	1,528	1.18%
2019/04/17	7	16.71	11	16.65	16.55	-4	1,522	-0.26%
2019/04/16	56	16.33	38	16.37	16.55	18	1,475	1.22%
2019/04/15	1	15.95	8	15.85	15.90	-7	1,417	-0.49%
2019/04/12	0	15.70	0	0.00	15.70	0	1,400	0.00%
2019/04/11	1	15.50	4	15.75	15.50	-3	1,405	-0.21%
2019/04/10	1	15.65	4	15.65	15.80	-3	1,394	-0.22%
2019/04/09	25	16.07	56	16.16	15.70	-31	1,385	-2.24%
2019/04/08	54	15.85	0	0.00	15.90	54	1,343	4.02%
2019/04/03	10	15.81	0	0.00	15.80	10	1,316	0.76%
2019/04/02	10	15.86	5.2	15.74	15.90	4.8	1,291	0.37%
2019/04/01	8.2	15.63	29	15.59	15.50	-20.8	1,253	-1.66%
2019/03/29	72	15.96	84	15.75	15.80	-12	1,207	-0.99%
2019/03/28	22	14.97	44	15.32	15.40	-22	975	-2.26%
2019/03/27	7	14.71	0	0.00	14.65	7	892	0.78%
2019/03/26	8	14.62	25	14.49	14.65	-17	873	-1.95%
2019/03/25	9	14.13	1	14.15	14.10	8	850	0.94%
2019/03/22	1	14.60	0	0.00	14.60	1	846	0.12%
2019/03/21	31	14.34	11	14.32	14.50	20	840	2.38%
2019/03/19	14	14.48	1	14.35	14.35	13	836	1.55%
2019/03/18	2	14.10	9	14.16	14.45	-7	822	-0.85%
2019/03/15	4	13.80	0	0.00	13.80	4	779	0.51%
2019/03/14	2	14.25	2	14.30	14.00	0	770	0.00%
2019/03/13	0	0.00	4	14.05	14.20	-4	773	-0.52%
2019/03/11	5	13.81	3	13.90	13.85	2	778	0.26%
2019/03/08	1	13.95	0	0.00	13.90	1	783	0.13%
2019/03/07	2.1	14.06	1	14.20	14.05	1.1	782	0.14%
2019/03/06	1	14.50	4	14.45	14.40	-3	783	-0.38%
2019/03/05	11	14.54	11	14.57	14.30	0	786	0.00%
2019/03/04	0	0.00	1	14.50	14.30	-1	770	-0.13%
2019/02/27	0	0.00	1	14.35	14.30	-1	768	-0.13%
2019/02/26	2	14.55	0	0.00	14.55	2	773	0.26%
2019/02/25	5	14.75	3	14.75	14.50	2	771	0.26%
2019/02/22	4	14.61	0	0.00	14.55	4	762	0.52%
2019/02/21	4	14.70	7	14.65	14.70	-3	761	-0.39%
2019/02/20	63	15.19	33	15.42	15.05	30	735	4.08%
2019/02/19	23	14.81	10	14.65	14.95	13	608	2.14%
2019/02/18	0	14.15	0	0.00	14.15	0	534	0.00%
2019/02/14	3	14.05	5	14.22	14.25	-2	537	-0.37%
2019/02/13	10	13.85	9	13.85	13.85	1	525	0.19%
2019/02/12	5	13.80	6	13.72	13.80	-1	524	-0.19%
2019/02/11	0	13.50	0	0.00	13.55	0	519	0.00%
2019/01/30	5	13.50	5	13.70	13.50	0	516	0.00%
2019/01/29	0	0.00	16	13.55	13.45	-16	526	-3.04%
2019/01/28	6	13.70	24	13.68	13.70	-18	532	-3.38%
2019/01/25	0	0.00	70	13.50	13.55	-70	538	-13.00%
2019/01/24	1	13.30	1	13.50	13.30	0	532	0.00%
2019/01/23	1	13.40	0	0.00	13.40	1	544	0.18%
2019/01/11	23	13.47	0	0.00	13.35	23	572	4.02%
2019/01/10	13	13.59	15	13.69	13.60	-2	570	-0.35%
2019/01/09	15	13.32	12	13.34	13.35	3	560	0.54%
2019/01/08	0	0.00	1	12.95	12.90	-1	544	-0.18%
2019/01/07	15	12.87	0	0.00	12.85	15	557	2.69%
2019/01/04	7	12.84	0	0.00	12.70	7	570	1.23%
2019/01/03	64	13.12	10	13.15	13.05	54	608	8.88%
2019/01/02	11	12.86	0	0.00	12.95	11	629	1.75%
2018/12/28	6	12.92	5	12.90	12.95	1	633	0.16%
2018/12/27	8	12.90	20	13.10	12.85	-12	650	-1.85%
2018/12/26	5	12.90	50	13.02	12.85	-45	654	-6.88%
2018/12/25	24	12.88	1	12.95	12.95	23	668	3.44%
2018/12/24	4	13.28	20	13.13	13.15	-16	693	-2.31%
2018/12/21	4	13.05	4	13.30	13.40	0	711	0.00%
2018/12/20	54	13.58	0	0.00	13.30	54	711	7.59%
2018/12/18	1	13.80	2	13.80	13.70	-1	720	-0.14%
2018/12/17	6	14.01	13	14.17	14.05	-7	714	-0.98%
2018/12/13	3	14.73	170	14.64	14.50	-167	708	-23.55%	大賣/鉅額交易
2018/12/12	2	14.75	3	14.55	14.65	-1	709	-0.14%
2018/12/11	0	0.00	3	14.35	14.40	-3	697	-0.43%
2018/12/10	6	14.06	0	0.00	14.15	6	706	0.85%
2018/12/06	1	14.50	0	0.00	14.25	1	717	0.14%
2018/12/05	3	14.87	1	14.95	14.95	2	716	0.28%
2018/12/04	1	15.00	1	14.80	15.05	0	733	0.00%
2018/11/30	3	15.20	0	0.00	15.20	3	727	0.41%
2018/11/29	6	15.23	5	15.30	15.15	1	760	0.13%
2018/11/28	0	0.00	9	14.89	15.10	-9	875	-1.03%
2018/11/26	7	14.20	6	14.33	14.20	1	903	0.11%
2018/11/23	3	14.40	0	0.00	14.05	3	907	0.33%
2018/11/22	0	0.00	36	14.70	14.75	-36	906	-3.97%
2018/11/20	0	0.00	4	14.86	15.15	-4	917	-0.44%
2018/11/15	6	14.25	0	0.00	14.45	6	918	0.65%
2018/11/12	20	14.60	0	0.00	14.55	20	932	2.15%
2018/11/09	12	14.46	2	14.55	14.60	10	942	1.06%
2018/11/08	1	14.60	5	14.50	14.55	-4	967	-0.41%
2018/11/07	5	14.65	0	0.00	14.45	5	979	0.51%
2018/11/06	3	14.87	4	14.45	14.45	-1	1,009	-0.10%
2018/11/05	5	14.40	9	14.33	14.40	-4	1,008	-0.40%
2018/11/02	10	14.24	18	14.29	14.20	-8	1,007	-0.79%
2018/10/31	2	13.60	5	13.45	13.80	-3	999	-0.30%
2018/10/30	4	12.85	6	12.90	13.00	-2	998	-0.20%
2018/10/29	5	12.73	4	13.04	13.05	1	998	0.10%
2018/10/26	9	12.73	12	12.97	12.75	-3	1,014	-0.30%
2018/10/25	6	12.99	1	13.10	12.70	5	1,015	0.49%
2018/10/24	11	13.75	1	13.70	13.70	10	1,055	0.95%
2018/10/23	5	13.67	6	13.80	13.85	-1	1,065	-0.09%
2018/10/22	0	0.00	3	14.05	14.05	-3	1,069	-0.28%
2018/10/19	3	13.65	0	0.00	13.70	3	1,105	0.27%
2018/10/17	6	13.96	10	14.03	13.95	-4	1,122	-0.36%
2018/10/16	3	13.65	5	13.79	13.70	-2	1,132	-0.18%
2018/10/15	6	13.48	3	13.30	13.25	3	1,144	0.26%
2018/10/12	5	13.09	1	13.25	13.65	4	1,144	0.35%
2018/10/11	12	13.50	10	13.54	13.50	2	1,158	0.17%
2018/10/09	6	15.10	17	15.11	15.00	-11	1,135	-0.97%
2018/10/05	7	16.04	14	15.85	15.85	-7	1,299	-0.54%
2018/10/04	2	16.30	0	0.00	16.30	2	1,351	0.15%
2018/10/03	0	0.00	107	16.35	16.30	-107	1,383	-7.73%	大賣/鉅額交易
2018/10/02	3	16.87	12	16.83	16.60	-9	1,410	-0.64%
2018/10/01	7	17.00	8	16.70	17.00	-1	1,491	-0.07%
2018/09/28	21	16.30	0	0.00	16.25	21	1,547	1.36%
2018/09/27	11	16.25	1	16.35	16.25	10	1,584	0.63%
2018/09/26	20	16.30	0	0.00	16.25	20	1,621	1.23%
2018/09/25	3	16.25	3	16.55	16.30	0	1,815	0.00%
2018/09/21	10	16.55	0	0.00	16.50	10	1,829	0.55%
2018/09/20	60	16.40	1	16.45	16.35	59	1,918	3.08%
2018/09/17	1	16.50	3	16.55	16.50	-2	2,101	-0.10%
2018/09/14	2	16.25	120	16.23	16.45	-118	2,180	-5.41%	大賣/鉅額交易
2018/09/13	1	16.10	1	16.30	16.20	0	2,278	0.00%
2018/09/12	3	16.15	1	16.10	16.15	2	2,322	0.09%
2018/09/11	0	0.00	4	16.15	16.35	-4	2,376	-0.17%
2018/09/10	5	16.24	17	16.01	15.95	-12	2,417	-0.50%
2018/09/07	2	17.10	0	0.00	16.80	2	2,499	0.08%
2018/09/06	1	17.20	1	17.10	17.10	0	2,773	0.00%
2018/09/05	5	17.62	6	17.72	17.30	-1	2,891	-0.03%
2018/09/04	57	18.28	43	18.15	17.90	14	2,932	0.48%
2018/09/03	5	17.40	0	0.00	17.55	5	2,888	0.17%
2018/08/31	24	17.28	27	17.11	17.30	-3	3,321	-0.09%
2018/08/30	1	16.80	20	16.90	16.85	-19	3,715	-0.51%
2018/08/29	2	16.65	3	16.63	16.85	-1	3,761	-0.03%
2018/08/28	0	0.00	3	16.60	16.60	-3	3,824	-0.08%
2018/08/27	1	16.45	11	16.55	16.45	-10	3,904	-0.26%
2018/08/24	3	16.25	1	16.35	16.30	2	3,991	0.05%
2018/08/23	0	0.00	3	16.45	16.45	-3	4,090	-0.07%
2018/08/21	0	0.00	2	16.30	16.15	-2	4,652	-0.04%
2018/08/20	1	16.10	0	0.00	16.20	1	4,895	0.02%
2018/08/17	6	16.20	1	16.35	16.05	5	5,070	0.10%
2018/08/16	69	16.32	0	0.00	16.35	69	5,070	1.36%
2018/08/15	21	15.85	27	16.17	16.55	-6	5,064	-0.12%
2018/08/14	1	16.00	18	16.04	16.25	-17	5,050	-0.34%
2018/08/13	21	15.87	15	15.45	15.70	6	5,044	0.12%
2018/08/10	8	16.34	0	0.00	16.15	8	5,027	0.16%
2018/08/09	0	0.00	6	16.45	16.45	-6	5,020	-0.12%
2018/08/08	0	0.00	1	16.60	16.50	-1	5,021	-0.02%
2018/08/07	11	16.51	0	0.00	16.50	11	5,021	0.22%
2018/08/06	62	16.79	1	16.75	16.65	61	5,017	1.22%
2018/08/03	0	0.00	2	16.85	16.95	-2	5,015	-0.04%
2018/08/02	1	16.85	7	16.79	16.60	-6	5,013	-0.12%
2018/07/31	84	17.03	14	17.41	16.60	70	5,003	1.40%
2018/07/30	0	0.00	3	17.10	17.00	-3	4,955	-0.06%
2018/07/27	8	16.85	0	0.00	16.90	8	4,944	0.16%
2018/07/26	16	17.06	18	17.14	17.00	-2	4,939	-0.04%
2018/07/25	20	16.62	8	16.56	16.60	12	4,913	0.24%
2018/07/24	0	0.00	6	16.27	16.35	-6	4,915	-0.12%
2018/07/23	8	16.04	40	16.04	16.05	-32	4,914	-0.65%
2018/07/20	4	16.24	59	16.30	16.20	-55	4,916	-1.12%
2018/07/19	2	16.30	0	0.00	16.40	2	4,905	0.04%
2018/07/18	6	16.58	2	16.40	16.45	4	4,954	0.08%
2018/07/17	1	17.15	2	17.00	16.80	-1	4,931	-0.02%
2018/07/16	31	17.09	29	17.34	16.85	2	4,916	0.04%
2018/07/13	39	18.33	30	18.12	17.45	9	4,860	0.19%
2018/07/12	23	17.41	33	17.55	17.40	-10	4,722	-0.21%
2018/07/11	47	16.80	48	17.04	17.05	-1	4,665	-0.02%
2018/07/10	10	16.70	11	17.00	16.70	-1	4,632	-0.02%
2018/07/09	11	16.64	6	16.51	16.30	5	4,593	0.11%
2018/07/06	16	16.11	127	15.83	16.65	-111	4,487	-2.47%	大賣/鉅額交易
2018/07/05	5	16.55	28	16.52	16.15	-23	4,419	-0.52%
2018/07/04	10	16.37	30	16.32	16.40	-20	4,385	-0.46%
2018/07/03	170	17.08	104	17.08	16.45	66	4,369	1.51%	大買/大賣/
2018/07/02	20	16.70	4	16.70	16.70	16	4,178	0.38%
2018/06/28	32	18.85	350	19.15	18.55	-318	4,151	-7.66%	大賣/鉅額交易
2018/06/27	5	19.86	2	19.75	19.70	3	4,062	0.07%
2018/06/26	54	19.85	41	20.09	19.80	13	4,032	0.32%
2018/06/25	118	21.37	7	20.84	20.30	111	3,948	2.81%	大買/鉅額交易
2018/06/22	27	21.86	12	22.00	21.60	15	3,876	0.39%
2018/06/21	58	21.91	67	21.79	22.00	-9	3,799	-0.24%
2018/06/20	99	20.98	12	21.08	21.00	87	3,700	2.35%
2018/06/19	90	21.35	15	21.34	21.35	75	3,653	2.05%
2018/06/15	7	22.07	12	22.46	21.95	-5	3,600	-0.14%
2018/06/14	61	22.18	38	22.24	22.15	23	3,560	0.65%
2018/06/13	91	22.87	94	22.94	22.50	-3	3,474	-0.09%
2018/06/12	64	21.94	158	21.45	21.90	-94	3,191	-2.95%	大賣/
2018/06/11	23	21.50	19	21.59	21.50	4	3,069	0.13%
2018/06/08	6	21.83	50	21.89	21.85	-44	3,002	-1.47%
2018/06/07	2,132	22.32	1,347	22.29	22.40	785	2,933	26.76%	大買/大賣/鉅額交易
2018/06/06	89	21.92	208	21.98	22.40	-119	2,543	-4.68%	大賣/鉅額交易
2018/06/05	7	20.64	10	20.47	20.40	-3	2,171	-0.14%
2018/06/04	18	20.88	8	20.66	20.65	10	2,125	0.47%
2018/06/01	61	20.93	26	21.02	20.85	35	2,076	1.69%
2018/05/31	14	20.98	13	20.87	20.50	1	2,025	0.05%
2018/05/30	13	20.60	11	20.65	21.05	2	1,945	0.10%
2018/05/29	67	21.06	38	21.43	21.20	29	1,859	1.56%
2018/05/28	136	21.18	199	21.28	21.50	-63	1,643	-3.83%	大買/大賣/
2018/05/25	142	19.54	53	19.70	19.80	89	1,344	6.62%	大買/
2018/05/24	50	18.52	22	18.71	18.95	28	1,103	2.54%
2018/05/23	0	0.00	3	17.25	17.25	-3	938	-0.32%
2018/05/21	2	17.20	0	0.00	17.00	2	952	0.21%
2018/05/18	19	16.76	0	0.00	16.70	19	944	2.01%
2018/05/17	19	16.79	0	0.00	16.95	19	945	2.01%
2018/05/16	3	16.37	0	0.00	16.40	3	933	0.32%
2018/05/15	18	16.38	0	0.00	16.35	18	940	1.91%
2018/05/14	7	16.51	0	0.00	16.50	7	969	0.72%
2018/05/11	0	0.00	1	16.60	16.60	-1	980	-0.10%
2018/05/09	0	0.00	3	16.45	16.40	-3	1,041	-0.29%
2018/05/08	0	0.00	3	16.40	16.45	-3	1,041	-0.29%
2018/05/07	0	0.00	5	16.25	16.35	-5	1,048	-0.48%
2018/05/02	0	0.00	2	16.08	16.10	-2	1,104	-0.18%
2018/04/27	4	15.63	15	15.65	15.90	-11	1,109	-0.99%
2018/04/26	1	15.65	3	16.00	15.55	-2	1,107	-0.18%
2018/04/25	1	16.00	6	16.13	16.15	-5	1,102	-0.45%
2018/04/24	4	15.85	3	16.15	16.15	1	1,091	0.09%
2018/04/23	3	16.40	12	16.34	16.25	-9	1,084	-0.83%
2018/04/20	1	16.15	6	16.18	16.20	-5	1,025	-0.49%
2018/04/19	5	16.30	24	16.21	16.10	-19	1,020	-1.86%
2018/04/17	1	16.00	5	16.05	16.10	-4	1,016	-0.39%
2018/04/16	4	16.16	0	0.00	16.15	4	1,018	0.39%
2018/04/13	2	16.60	3	16.60	16.60	-1	1,015	-0.10%
2018/04/12	0.1	16.60	0	0.00	16.75	0.1	1,047	0.01%
2018/04/11	0	0.00	30	16.74	16.75	-30	1,048	-2.86%
2018/04/09	3	16.77	0	0.00	16.85	3	1,058	0.28%
2018/04/03	0	17.05	0	0.00	17.00	0	1,055	0.00%
2018/04/02	35	16.76	0	0.00	16.90	35	1,038	3.37%
2018/03/31	28	16.66	0	0.00	16.60	28	1,079	2.59%
2018/03/29	0	0.00	2	16.75	16.75	-2	1,087	-0.18%
2018/03/27	0	0.00	5	16.70	16.65	-5	1,114	-0.45%
2018/03/23	1	16.85	0	0.00	16.80	1	1,117	0.09%
2018/03/22	0	0.00	15	17.46	17.30	-15	1,111	-1.35%
2018/03/21	0	0.00	8	17.70	17.50	-8	1,108	-0.72%
2018/03/19	0	0.00	10	17.81	17.80	-10	1,128	-0.89%
2018/03/16	0	0.00	3	17.72	17.65	-3	1,113	-0.27%
2018/03/15	7	17.70	1.2	17.71	17.75	5.8	1,104	0.52%
2018/03/14	8	17.71	4	17.81	17.70	4	1,106	0.36%
2018/03/13	1	17.30	2	17.40	17.60	-1	1,101	-0.09%
2018/03/12	43	17.72	42	18.05	17.40	1	1,102	0.09%
2018/03/09	5	17.47	13	17.41	17.55	-8	1,046	-0.76%
2018/03/08	0	0.00	5	17.25	17.10	-5	1,012	-0.49%
2018/03/07	14	17.30	12.3	17.28	17.20	1.7	1,015	0.17%
2018/03/06	31	17.11	19	16.87	17.15	12	1,008	1.19%
2018/03/05	2	16.48	12	16.46	16.30	-10	995	-1.00%
2018/03/02	4	16.79	0	0.00	16.75	4	993	0.40%
2018/03/01	25	17.31	45	17.16	17.35	-20	981	-2.04%
2018/02/27	58.5	16.98	21	16.94	17.15	37.5	959	3.91%
2018/02/26	0	0.00	5	16.66	16.75	-5	936	-0.53%
2018/02/23	15	16.74	7	16.76	16.75	8	962	0.83%
2018/02/22	45	16.69	32	16.44	16.70	13	954	1.36%
2018/02/21	7	16.11	1	16.15	16.20	6	939	0.64%
2018/02/12	9	15.70	0	0.00	15.60	9	941	0.96%
2018/02/09	12	15.43	32	15.11	15.55	-20	947	-2.11%
2018/02/08	7	15.79	10	15.93	15.75	-3	947	-0.32%
2018/02/07	22	15.85	22	15.96	15.75	0	956	0.00%
2018/02/06	13	15.59	25	15.62	15.50	-12	961	-1.25%
2018/02/05	0	0.00	100	16.35	16.75	-100	938	-10.66%
2018/02/02	148	17.02	36	17.10	16.90	112	934	11.98%	大買/鉅額交易
2018/02/01	1	16.40	2	16.58	16.60	-1	877	-0.11%
2018/01/31	2	16.40	0	0.00	16.50	2	884	0.23%
2018/01/30	1	16.60	0	0.00	16.60	1	896	0.11%
2018/01/29	9	16.91	3	17.00	16.80	6	925	0.65%
2018/01/26	0	0.00	3	16.45	16.45	-3	896	-0.33%
2018/01/16	0	0.00	3	16.20	16.20	-3	1,163	-0.26%
2018/01/15	0	0.00	1	16.20	16.20	-1	1,184	-0.08%
2018/01/12	1	16.35	3.7	16.25	16.30	-2.7	1,190	-0.22%
2018/01/11	2	16.35	8	16.27	16.20	-6	1,221	-0.49%
2018/01/10	0	0.00	2	16.20	16.10	-2	1,299	-0.15%
2018/01/09	7	16.52	2	16.45	16.55	5	1,305	0.38%
2018/01/08	13	17.04	10	17.25	17.00	3	1,338	0.22%
2018/01/04	2	16.70	0	0.00	16.90	2	1,319	0.15%
2018/01/02	0	0.00	2	16.55	16.55	-2	1,323	-0.15%