華新 (1605)-凱基-信義券商分點個股進出

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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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	1	38.15	4	39.20	38.00	-3	21,800	-0.01%
2024/04/19	8	38.41	11	38.66	38.85	-3	21,221	-0.01%
2024/04/18	53	41.04	8.7	41.42	40.40	44.3	20,078	0.22%
2024/04/17	14.7	40.61	20	40.59	40.35	-5.3	17,724	-0.03%
2024/04/16	5	39.70	8	38.89	38.05	-3	15,791	-0.02%
2024/04/15	5	40.15	5	40.59	39.60	0	15,238	0.00%
2024/04/12	1	39.65	4	39.54	39.20	-3	13,926	-0.02%
2024/04/11	3	39.00	4	39.04	38.75	-1	13,388	-0.01%
2024/04/10	0	0.00	2	39.00	39.00	-2	12,940	-0.02%
2024/04/09	4	38.41	2.5	38.67	38.80	1.5	12,556	0.01%
2024/04/08	0	0.00	3	37.27	37.60	-3	11,866	-0.03%
2024/04/03	1	36.70	2	37.18	36.30	-1	11,849	-0.01%
2024/04/02	2	36.75	0	0.00	36.70	2	12,036	0.02%
2024/04/01	1	37.75	2.1	37.39	37.30	-1.1	12,341	-0.01%
2024/03/28	1	37.65	3	37.62	37.40	-2	12,481	-0.02%
2024/03/27	1	37.55	2	37.68	37.50	-1	12,757	-0.01%
2024/03/26	3	38.17	5	37.91	37.90	-2	13,236	-0.02%
2024/03/25	0	0.00	1	37.55	37.45	-1	13,101	-0.01%
2024/03/22	4	37.60	0	37.90	37.55	4	13,736	0.03%
2024/03/21	0	0.00	4	37.25	37.35	-4	14,450	-0.03%
2024/03/20	0	0.00	1	36.80	36.65	-1	15,848	-0.01%
2024/03/19	2	37.00	0	0.00	36.60	2	15,873	0.01%
2024/03/18	1	37.20	2	37.23	37.25	-1	15,697	-0.01%
2024/03/15	0	0.00	1	37.05	37.05	-1	15,617	-0.01%
2024/03/14	0	0.00	6	36.18	36.30	-6	15,387	-0.04%
2024/03/13	2	35.35	0	0.00	35.05	2	15,238	0.01%
2024/03/12	1	35.55	1.2	35.56	35.60	-0.2	15,605	0.00%
2024/03/08	0	0.00	2	35.03	35.15	-2	16,677	-0.01%
2024/03/07	1	35.10	1	35.45	35.10	0	17,507	0.00%
2024/03/05	1	36.00	0.1	36.05	36.10	0.9	17,889	0.01%
2024/03/04	0	0.00	0.1	36.40	36.45	-0.1	18,019	0.00%
2024/02/27	0	0.00	0.1	35.65	35.65	-0.1	18,359	0.00%
2024/02/26	1	35.65	0.1	36.30	35.90	0.9	18,880	0.00%
2024/02/23	5	36.12	0.1	36.25	36.05	4.9	18,921	0.03%
2024/02/22	0	0.00	2.2	36.58	36.65	-2.2	19,153	-0.01%
2024/02/21	2	36.60	3.4	36.60	36.40	-1.4	19,250	-0.01%
2024/02/19	0	0.00	1	36.45	36.45	-1	19,653	-0.01%
2024/02/15	1	35.10	2.5	35.21	35.30	-1.5	20,614	-0.01%
2024/02/01	2	35.40	0	0.00	35.45	2	20,569	0.01%
2024/01/31	0	0.00	1	35.45	35.40	-1	20,699	0.00%
2024/01/30	2	35.88	0	0.00	35.60	2	20,775	0.01%
2024/01/29	1	36.40	0	0.00	36.35	1	20,909	0.00%
2024/01/26	1	36.15	1	36.20	36.20	0	20,963	0.00%
2024/01/25	1	36.00	6	36.05	35.95	-5	21,026	-0.02%
2024/01/24	1	36.30	1	36.20	36.30	0	21,109	0.00%
2024/01/22	3.2	35.78	1	35.75	35.75	2.2	21,233	0.01%
2024/01/19	4	35.65	0	0.00	35.85	4	21,210	0.02%
2024/01/18	1	35.20	31	34.90	35.10	-30	21,238	-0.14%
2024/01/17	5	35.04	1	35.25	34.70	4	21,257	0.02%
2024/01/16	5	36.05	0	0.00	35.90	5	20,967	0.02%
2024/01/15	1	36.60	2	36.50	36.65	-1	20,928	0.00%
2024/01/12	1	36.10	0	0.00	36.05	1	21,079	0.00%
2024/01/11	1	36.20	0	0.00	36.20	1	21,111	0.00%
2024/01/10	2	36.10	0	0.00	36.00	2	21,272	0.01%
2024/01/09	1	36.65	20.2	37.15	36.55	-19.2	21,246	-0.09%
2024/01/08	0	0.00	1	37.65	37.25	-1	21,574	0.00%
2024/01/05	4	37.65	0	0.00	37.30	4	21,589	0.02%
2024/01/04	0	0.00	2	37.90	37.70	-2	21,769	-0.01%
2024/01/03	1	38.05	0	0.00	37.60	1	21,882	0.00%
2024/01/02	0	0.00	1	38.40	38.30	-1	22,074	0.00%
2023/12/29	3	38.90	0.1	38.88	38.65	2.9	22,267	0.01%
2023/12/28	1.3	39.19	4	39.15	39.10	-2.7	22,491	-0.01%
2023/12/27	7	38.93	5	39.14	39.00	2	22,323	0.01%
2023/12/26	0	0.00	1	38.20	38.20	-1	21,934	0.00%
2023/12/25	4	38.36	2	38.58	38.15	2	21,872	0.01%
2023/12/22	0	0.00	4	39.40	38.85	-4	21,793	-0.02%
2023/12/21	4	38.70	0	0.00	39.55	4	21,490	0.02%
2023/12/20	0	0.00	6	39.07	38.90	-6	20,848	-0.03%
2023/12/19	5	38.95	0	0.00	39.20	5	20,220	0.02%
2023/12/18	1	39.25	4	39.03	39.25	-3	19,508	-0.02%
2023/12/15	23	38.94	30	38.60	38.40	-7	18,999	-0.04%
2023/12/14	1	37.15	1	37.35	37.10	0	17,448	0.00%
2023/12/13	3	37.23	0	0.00	37.10	3	17,348	0.02%
2023/12/12	1	37.35	2	37.30	37.45	-1	18,028	-0.01%
2023/12/11	3	36.77	0	0.00	36.80	3	17,948	0.02%
2023/12/08	3	37.10	2	37.08	37.00	1	17,853	0.01%
2023/12/07	3	36.75	2	37.30	36.75	1	17,768	0.01%
2023/12/06	4	36.84	135	36.61	36.65	-131	17,470	-0.75%	大賣/鉅額交易
2023/12/05	2	37.20	70	37.09	36.85	-68	17,143	-0.40%
2023/12/04	17	38.98	232	39.66	38.35	-215	16,571	-1.30%	大賣/鉅額交易
2023/11/30	50	38.75	503	38.84	38.90	-453	15,554	-2.91%	大賣/鉅額交易
2023/11/29	0	0.00	2	39.60	39.35	-2	15,449	-0.01%
2023/11/28	30	39.75	35	39.83	39.90	-5	15,616	-0.03%
2023/11/27	2	39.68	0	0.00	39.00	2	15,835	0.01%
2023/11/24	204	40.05	2	39.73	39.55	202	15,734	1.28%	大買/鉅額交易
2023/11/22	4	38.85	2.2	38.85	38.90	1.8	14,929	0.01%
2023/11/21	502	38.75	0.2	38.50	38.85	501.8	14,910	3.37%	大買/鉅額交易
2023/11/20	0	0.00	2	38.35	38.05	-2	14,813	-0.01%
2023/11/17	1	38.05	1.1	38.02	38.00	-0.1	14,715	0.00%
2023/11/16	7	38.09	0	0.00	38.15	7	14,708	0.05%
2023/11/15	1	36.95	4	37.58	38.10	-3	14,372	-0.02%
2023/11/13	1	35.95	0	0.00	35.95	1	13,689	0.01%
2023/11/10	1	35.40	0	0.00	35.45	1	13,848	0.01%
2023/11/09	0	0.00	5	35.30	35.55	-5	14,053	-0.04%
2023/11/08	4	35.79	0	0.00	35.60	4	14,702	0.03%
2023/11/07	1	36.00	0	0.00	36.20	1	14,722	0.01%
2023/11/06	1	36.00	2	36.03	36.15	-1	15,081	-0.01%
2023/11/03	1	35.00	1	35.00	35.30	0	15,292	0.00%
2023/11/02	2	34.53	1	34.40	34.50	1	15,648	0.01%
2023/10/31	2	35.13	0	0.00	34.35	2	16,955	0.01%
2023/10/30	1	35.25	1	35.15	35.40	0	19,616	0.00%
2023/10/26	2	34.95	0	0.00	34.85	2	19,979	0.01%
2023/10/20	1	34.90	0.2	35.05	34.85	0.8	20,562	0.00%
2023/10/18	1	35.65	0	0.00	35.60	1	21,258	0.00%
2023/10/17	0	0.00	1	36.20	36.10	-1	21,223	0.00%
2023/10/16	1	35.95	10	35.55	36.05	-9	21,485	-0.04%
2023/10/13	2	37.30	0	0.00	37.35	2	21,407	0.01%
2023/10/12	11	37.77	0	0.00	37.85	11	21,660	0.05%
2023/10/11	1	37.45	6.5	37.45	37.25	-5.5	21,669	-0.03%
2023/10/06	3	36.92	2	36.95	37.00	1	21,830	0.00%
2023/10/05	0	0.00	2	36.05	36.05	-2	21,818	-0.01%
2023/10/04	3	35.02	0	0.00	35.10	3	21,783	0.01%
2023/10/03	1	36.40	0	0.00	36.00	1	21,649	0.00%
2023/10/02	1	37.00	0	0.00	37.10	1	21,593	0.00%
2023/09/27	2	36.93	0	0.00	36.75	2	22,001	0.01%
2023/09/25	1	37.65	0	0.00	37.70	1	22,855	0.00%
2023/09/22	0	0.00	2	37.33	37.40	-2	23,740	-0.01%
2023/09/21	2	37.28	0	0.00	37.20	2	24,523	0.01%
2023/09/20	2	38.53	0	0.00	37.65	2	26,186	0.01%
2023/09/19	1	37.90	0	0.00	37.90	1	26,391	0.00%
2023/09/18	1	37.65	0	0.00	37.70	1	26,834	0.00%
2023/09/15	2	37.98	1	37.75	38.25	1	27,128	0.00%
2023/09/14	1	37.25	0	0.00	37.55	1	26,741	0.00%
2023/09/13	2	36.65	0	0.00	36.80	2	27,153	0.01%
2023/09/12	1	36.60	1	36.50	36.55	0	29,420	0.00%
2023/09/11	2	35.78	0	0.00	35.75	2	29,587	0.01%
2023/09/08	1	36.50	0	0.00	36.50	1	29,685	0.00%
2023/09/07	1	37.05	0	0.00	36.75	1	29,742	0.00%
2023/09/06	1	37.50	0	0.00	37.40	1	29,853	0.00%
2023/09/05	1	37.55	1	37.60	37.60	0	29,991	0.00%
2023/09/04	3	37.60	7	37.89	38.00	-4	30,532	-0.01%
2023/09/01	11	37.75	24.2	38.20	37.25	-13.2	30,738	-0.04%
2023/08/31	7	37.35	1	38.00	38.00	6	30,855	0.02%
2023/08/30	1	36.85	1	36.80	36.75	0	31,045	0.00%
2023/08/29	2	36.28	1	36.65	36.65	1	31,320	0.00%
2023/08/28	2	36.30	1	36.55	36.40	1	31,504	0.00%
2023/08/25	2	36.38	1	36.55	36.35	1	31,607	0.00%
2023/08/24	6	35.81	5	36.07	36.25	1	31,683	0.00%
2023/08/23	1	36.00	0	0.00	36.05	1	31,599	0.00%
2023/08/22	5	36.10	2	36.25	35.90	3	31,758	0.01%
2023/08/21	4	36.51	4	36.59	36.55	0	31,803	0.00%
2023/08/18	7	36.68	0	0.00	36.40	7	31,887	0.02%
2023/08/17	0	0.00	2	36.18	36.40	-2	31,950	-0.01%
2023/08/16	5	35.60	4.1	35.59	35.70	0.9	32,010	0.00%
2023/08/15	5.1	35.90	3	36.05	35.90	2.1	32,256	0.01%
2023/08/14	9	36.06	3	35.80	35.70	6	32,246	0.02%
2023/08/11	0	0.00	100	38.35	38.10	-100	31,692	-0.32%
2023/08/10	102	38.70	0	0.00	38.35	102	31,654	0.32%	大買/鉅額交易
2023/08/09	6	39.13	0	0.00	38.95	6	31,430	0.02%
2023/08/08	2	39.80	22	40.14	39.55	-20	31,292	-0.06%
2023/08/07	6	39.16	2	39.45	39.35	4	31,124	0.01%
2023/08/04	33	39.06	101	39.15	38.90	-68	31,013	-0.22%	大賣/
2023/08/02	125	41.96	16	42.10	41.35	109	30,500	0.36%	大買/鉅額交易
2023/08/01	1	40.05	0	0.00	40.45	1	28,883	0.00%
2023/07/31	3	40.18	50	40.40	40.00	-47	29,099	-0.16%
2023/07/28	1	40.50	31	40.45	40.50	-30	29,027	-0.10%
2023/07/27	2	40.33	21	40.54	40.35	-19	29,065	-0.07%
2023/07/26	102	40.08	1	39.90	39.85	101	29,173	0.35%	大買/鉅額交易
2023/07/25	1	40.45	0	0.00	40.40	1	29,388	0.00%
2023/07/24	4	38.73	4	39.21	39.10	0	29,490	0.00%
2023/07/21	1	39.90	147	40.05	39.90	-146	29,284	-0.50%	大賣/鉅額交易
2023/07/20	0	0.00	5	40.75	40.60	-5	29,311	-0.02%
2023/07/19	2	40.70	0	0.00	40.40	2	29,499	0.01%
2023/07/18	2	40.85	0	0.00	40.65	2	29,507	0.01%
2023/07/17	4	41.36	0	0.00	41.45	4	29,426	0.01%
2023/07/14	4	41.04	1	41.40	40.85	3	29,446	0.01%
2023/07/12	1	41.30	0	0.00	41.35	1	30,584	0.00%
2023/07/11	4	41.24	0	0.00	40.90	4	31,559	0.01%
2023/07/10	3	41.27	2	40.80	41.15	1	31,979	0.00%
2023/07/07	2	41.15	30	40.97	41.20	-28	32,349	-0.09%
2023/07/06	3	41.77	316	41.83	41.75	-313	32,443	-0.96%	大賣/鉅額交易
2023/07/05	2	42.00	5	42.08	41.70	-3	32,592	-0.01%
2023/07/04	2	41.90	45	41.85	41.90	-43	32,579	-0.13%
2023/07/03	363	42.41	10	42.04	42.40	353	32,809	1.08%	大買/鉅額交易
2023/06/30	17	41.36	5	41.18	41.00	12	32,848	0.04%
2023/06/29	7	40.82	1	40.60	40.60	6	32,276	0.02%
2023/06/28	19	41.52	16	41.49	41.10	3	31,888	0.01%
2023/06/27	10	43.97	0	0.00	43.55	10	31,370	0.03%
2023/06/26	6	45.33	0	0.00	44.80	6	31,693	0.02%
2023/06/21	59	46.47	0	0.00	46.25	59	32,110	0.18%
2023/06/20	11	47.10	4	46.96	46.90	7	31,981	0.02%
2023/06/19	5	46.27	3	46.80	46.80	2	31,780	0.01%
2023/06/16	134	47.27	12	46.75	46.85	122	31,611	0.39%	大買/鉅額交易
2023/06/15	9	45.48	2	45.30	45.55	7	29,754	0.02%
2023/06/14	1	45.05	0	0.00	45.15	1	30,789	0.00%
2023/06/13	1	44.70	0	0.00	44.65	1	30,901	0.00%
2023/06/12	2	44.88	1	44.75	44.60	1	31,142	0.00%
2023/06/09	2	45.25	0	0.00	45.30	2	31,339	0.01%
2023/06/08	5	45.06	0	0.00	45.00	5	31,906	0.02%
2023/06/07	5	45.61	4	46.05	45.65	1	32,130	0.00%
2023/06/06	6	46.44	1	46.15	46.15	5	32,358	0.02%
2023/06/05	6	47.23	4.1	47.15	46.95	1.9	32,793	0.01%
2023/06/02	0	0.00	3	46.15	46.40	-3	33,858	-0.01%
2023/06/01	6	45.59	2	45.60	45.50	4	34,064	0.01%
2023/05/30	3	46.33	0	0.00	46.15	3	36,311	0.01%
2023/05/23	1	46.15	6	46.00	46.10	-5	40,296	-0.01%
2023/05/22	5	46.65	1	46.25	46.25	4	41,148	0.01%
2023/05/19	5	46.96	2	46.43	46.45	3	42,489	0.01%
2023/05/18	5	47.21	5	47.40	47.60	0	43,618	0.00%
2023/05/17	2	46.90	5	46.95	46.75	-3	44,200	-0.01%
2023/05/16	1	46.10	1	46.50	46.60	0	44,831	0.00%
2023/05/15	0	0.00	1	45.65	45.90	-1	45,104	0.00%
2023/05/12	3	46.28	2	46.15	45.90	1	45,729	0.00%
2023/05/11	3	46.28	2	46.15	45.90	1	45,863	0.00%
2023/05/10	1	46.80	1	46.95	47.05	0	46,182	0.00%
2023/05/09	4	46.89	1	47.30	46.25	3	47,115	0.01%
2023/05/08	11	47.95	42	48.64	47.70	-31	47,357	-0.07%
2023/05/05	20	50.40	60	50.83	50.10	-40	46,913	-0.09%
2023/05/04	101	50.40	0	0.00	50.30	101	47,582	0.21%	大買/鉅額交易
2023/05/03	50	49.80	100	50.05	50.20	-50	48,900	-0.10%
2023/05/02	74	50.25	25	50.21	50.40	49	50,878	0.10%
2023/04/28	1	49.65	0	0.00	49.65	1	53,192	0.00%
2023/04/27	3	48.33	1	48.75	48.30	2	53,203	0.00%
2023/04/25	4	49.81	2	48.80	48.60	2	53,164	0.00%
2023/04/24	1	49.15	13	49.73	49.85	-12	53,666	-0.02%
2023/04/21	6	49.89	5	50.04	49.90	1	53,707	0.00%
2023/04/20	3	50.02	0	0.00	49.85	3	54,235	0.01%
2023/04/18	3	50.90	41	51.00	50.40	-38	55,807	-0.07%
2023/04/17	30	52.53	4	52.03	51.90	26	55,960	0.05%
2023/04/14	16	51.47	35	51.08	51.50	-19	57,315	-0.03%
2023/04/13	6	50.12	0	0.00	49.50	6	57,195	0.01%
2023/04/12	2	50.00	3	50.10	49.95	-1	58,092	0.00%
2023/04/11	2	49.53	2	49.38	49.45	0	58,866	0.00%
2023/04/10	3	49.57	1	49.15	49.10	2	59,744	0.00%
2023/04/07	0	0.00	1	49.85	49.55	-1	60,137	0.00%
2023/04/06	2	47.98	0	0.00	49.40	2	60,348	0.00%
2023/03/31	6	49.06	0	0.00	48.75	6	60,414	0.01%
2023/03/30	1	50.00	1	49.80	49.85	0	60,949	0.00%
2023/03/29	4	49.85	1	50.20	50.00	3	63,156	0.00%
2023/03/28	5.2	49.92	23	50.47	49.80	-17.8	63,770	-0.03%
2023/03/27	9	51.70	0	0.00	51.30	9	63,196	0.01%
2023/03/24	23	52.80	11	52.80	53.10	12	62,942	0.02%
2023/03/23	1	51.80	12	51.63	52.00	-11	62,652	-0.02%
2023/03/22	2	51.70	0	0.00	51.70	2	63,005	0.00%
2023/03/21	8	52.06	6	52.35	51.60	2	63,637	0.00%
2023/03/20	8	52.11	11	51.89	51.70	-3	63,826	0.00%
2023/03/17	0	0.00	8	52.30	52.80	-8	64,550	-0.01%
2023/03/16	5	50.70	2	51.55	50.70	3	64,938	0.00%
2023/03/15	1	51.90	0	0.00	51.50	1	67,072	0.00%
2023/03/14	3	51.53	1	50.90	50.80	2	68,046	0.00%
2023/03/13	2	51.45	23	52.09	52.30	-21	69,167	-0.03%
2023/03/10	15	51.43	7.2	51.21	51.50	7.9	71,266	0.01%
2023/03/09	4.1	53.58	1	54.00	52.60	3.1	72,456	0.00%
2023/03/08	42	53.62	30	53.37	53.50	12	74,395	0.02%
2023/03/07	26	52.85	27.2	53.04	53.80	-1.2	74,564	0.00%
2023/03/06	7	50.80	12	50.94	50.70	-5	74,340	-0.01%
2023/03/03	11	50.08	15.5	50.49	49.95	-4.5	76,079	-0.01%
2023/03/02	29.6	49.84	30	49.90	50.20	-0.5	76,368	0.00%
2023/03/01	38.2	51.44	10	51.00	51.00	28.2	75,765	0.04%
2023/02/24	7	57.30	5	56.50	56.60	2	75,178	0.00%
2023/02/23	31	57.98	1	57.50	57.30	30	75,552	0.04%
2023/02/22	18.5	57.86	4	57.50	57.30	14.5	76,635	0.02%
2023/02/21	1	57.90	0	0.00	57.80	1	78,358	0.00%
2023/02/20	7.5	58.45	21.5	58.53	58.60	-14	80,000	-0.02%
2023/02/17	7.5	54.99	16	56.76	57.50	-8.5	82,088	-0.01%
2023/02/16	36	55.50	28	55.18	56.30	8	82,733	0.01%
2023/02/15	1	53.70	4.2	53.81	54.20	-3.2	82,929	0.00%
2023/02/14	26	53.98	40	54.00	52.90	-14	83,055	-0.02%
2023/02/13	0.2	53.00	2	52.60	53.10	-1.8	83,654	0.00%
2023/02/10	11	53.43	4	53.10	53.00	7	85,030	0.01%
2023/02/09	7	53.09	4	53.28	53.40	3	86,218	0.00%
2023/02/08	42	53.09	0	0.00	52.70	42	86,205	0.05%
2023/02/07	4	52.70	1	52.10	52.60	3	86,045	0.00%
2023/02/06	8	54.88	9	54.43	53.90	-1	85,738	0.00%
2023/02/03	24	54.03	30.1	54.02	54.20	-6.1	85,519	-0.01%
2023/02/02	1	54.00	43	53.96	54.00	-42	85,024	-0.05%
2023/02/01	21	54.00	27	53.86	54.60	-6	84,252	-0.01%
2023/01/31	61	53.06	100	53.59	54.20	-39	83,144	-0.05%
2023/01/30	23	49.22	1,423.1	48.20	52.00	-1,400.1	81,421	-1.72%	大賣/鉅額交易
2023/01/17	18	47.23	4	47.45	47.70	14	79,292	0.02%
2023/01/16	2	47.10	0	0.00	47.05	2	79,485	0.00%
2023/01/13	5	46.99	5	47.34	46.85	0	79,961	0.00%
2023/01/12	2	47.10	0	0.00	47.10	2	80,296	0.00%
2023/01/11	2	47.48	5	47.59	47.10	-3	79,661	0.00%
2023/01/10	0	0.00	83	48.17	47.20	-83	79,638	-0.10%
2023/01/09	8	47.40	33	47.27	47.60	-25	79,338	-0.03%
2023/01/06	776	46.67	511	47.62	47.70	265	78,627	0.34%	大買/大賣/鉅額交易
2023/01/05	16	47.30	15	47.35	47.00	1	78,464	0.00%
2023/01/04	388	47.77	413.2	48.15	46.95	-25.2	78,133	-0.03%	大買/大賣/
2023/01/03	9	46.20	8.2	46.61	46.95	0.9	76,474	0.00%
2022/12/30	22	47.45	25.1	47.87	47.20	-3.1	75,657	0.00%
2022/12/29	123	46.46	15	46.25	46.60	108	74,686	0.14%	大買/鉅額交易
2022/12/28	11.3	48.12	25	48.33	47.60	-13.7	74,493	-0.02%
2022/12/27	31	47.71	26	47.72	47.90	5	74,206	0.01%
2022/12/26	6	46.59	103	46.40	46.65	-97	74,481	-0.13%	大賣/
2022/12/23	15	46.80	3	46.85	46.75	12	75,126	0.02%
2022/12/22	20.1	47.91	11.8	47.92	47.55	8.3	75,683	0.01%
2022/12/21	117	48.41	26.2	48.94	47.75	90.8	75,572	0.12%	大買/
2022/12/20	17	46.97	11	47.19	46.10	6	73,812	0.01%
2022/12/19	7	47.20	16	46.87	46.95	-9	73,561	-0.01%
2022/12/16	40	47.98	4	48.26	48.20	36	74,003	0.05%
2022/12/15	9	48.13	11	48.20	48.05	-2	73,914	0.00%
2022/12/14	15	47.62	13	47.67	47.85	2	74,877	0.00%
2022/12/13	10	47.61	7	47.57	47.30	3	76,118	0.00%
2022/12/12	7.1	46.67	4	46.70	47.15	3.1	75,796	0.00%
2022/12/09	31	47.16	31	46.91	46.95	0	76,135	0.00%
2022/12/08	19	48.25	15	48.01	47.90	4	75,716	0.01%
2022/12/07	1,568	48.46	433	49.12	47.30	1,135	75,092	1.51%	大買/大賣/鉅額交易
2022/12/06	23.1	49.07	11	49.52	48.30	12.1	74,060	0.02%
2022/12/05	307	48.50	323.4	49.19	49.05	-16.4	73,091	-0.02%	大買/大賣/
2022/12/02	42.1	48.13	103.7	48.25	48.90	-61.6	71,808	-0.09%	大賣/
2022/12/01	127.1	47.44	26.5	47.59	46.00	100.6	69,304	0.15%	大買/
2022/11/30	47.7	46.79	25.1	46.64	46.70	22.6	67,824	0.03%
2022/11/29	1	45.15	1.5	45.32	45.45	-0.5	65,835	0.00%
2022/11/28	14	45.15	1	45.15	45.95	13	65,403	0.02%
2022/11/25	22	45.39	37.3	44.48	45.25	-15.3	64,630	-0.02%
2022/11/24	9	42.48	17	43.01	43.90	-8	63,251	-0.01%
2022/11/23	31	43.47	94.1	43.01	42.90	-63.1	62,958	-0.10%
2022/11/22	7.3	42.24	3.1	42.48	42.60	4.2	62,376	0.01%
2022/11/21	16	43.45	18	43.52	43.20	-2	62,300	0.00%
2022/11/18	34	43.89	8.7	43.67	43.70	25.3	62,621	0.04%
2022/11/17	16	45.62	45	45.28	44.55	-29	63,126	-0.05%
2022/11/16	15	48.23	41	48.30	48.00	-26	61,132	-0.04%
2022/11/15	68	46.97	65.4	46.55	48.35	2.6	59,027	0.00%
2022/11/14	34.4	43.99	34	43.93	44.55	0.4	56,831	0.00%
2022/11/11	28	42.64	108	42.56	42.15	-80	55,531	-0.14%	大賣/
2022/11/10	204	41.54	124	41.63	41.05	80	55,436	0.14%	大買/大賣/
2022/11/09	10	41.02	14	41.15	40.70	-4	55,961	-0.01%
2022/11/08	5	40.11	3	40.68	40.10	2	57,038	0.00%
2022/11/07	4	38.80	21	39.93	40.45	-17	56,722	-0.03%
2022/11/04	0	0.00	200	36.70	36.80	-200	54,996	-0.36%	大賣/鉅額交易
2022/11/03	203	36.73	5	36.76	37.20	198	54,897	0.36%	大買/鉅額交易
2022/11/02	4	37.51	2	37.70	36.70	2	54,959	0.00%
2022/11/01	5	36.96	21	36.82	37.05	-16	54,882	-0.03%
2022/10/31	5	35.78	9	35.89	35.75	-4	54,430	-0.01%
2022/10/28	0	0.00	1	36.25	35.35	-1	54,459	0.00%
2022/10/27	5	35.36	6	35.58	36.10	-1	54,593	0.00%
2022/10/26	15	35.35	11	34.60	34.50	4	54,874	0.01%
2022/10/25	6	35.62	11	36.08	35.35	-5	55,190	-0.01%
2022/10/24	21	36.92	5	36.67	36.15	16	55,368	0.03%
2022/10/21	28	36.11	31	36.21	35.75	-3	55,836	-0.01%
2022/10/20	3	34.32	2	34.45	34.80	1	55,494	0.00%
2022/10/18	7	35.98	1	35.50	35.55	6	56,211	0.01%
2022/10/17	3	34.37	5	34.65	35.45	-2	57,411	0.00%
2022/10/14	6	36.60	0	0.00	36.25	6	57,440	0.01%
2022/10/13	5	36.30	0	0.00	34.65	5	57,487	0.01%
2022/10/12	1	36.80	0	0.00	37.50	1	57,066	0.00%
2022/10/11	2	36.90	1	36.75	36.85	1	57,342	0.00%
2022/10/07	3	38.75	11	39.01	39.10	-8	56,835	-0.01%
2022/10/06	3	39.10	2	39.03	39.15	1	56,900	0.00%
2022/10/05	14	39.65	34	40.64	39.55	-20	56,737	-0.04%
2022/10/04	2	40.20	22	40.14	39.75	-20	56,124	-0.04%
2022/10/03	46	39.01	12	38.85	38.70	34	55,642	0.06%
2022/09/30	17	40.13	4	39.90	40.50	13	55,200	0.02%
2022/09/29	3	40.08	10	40.10	40.00	-7	54,574	-0.01%
2022/09/28	21	40.00	2	38.75	38.15	19	53,971	0.04%
2022/09/27	4	40.16	7	40.14	40.95	-3	53,370	-0.01%
2022/09/26	9	39.84	5	40.00	39.10	4	53,533	0.01%
2022/09/23	27	41.07	16	40.70	40.50	11	53,473	0.02%
2022/09/22	10	41.98	6	41.97	42.20	4	53,419	0.01%
2022/09/21	22	42.20	30.2	42.46	42.00	-8.2	53,190	-0.02%
2022/09/20	14.2	41.96	30	41.85	42.50	-15.8	52,587	-0.03%
2022/09/19	6	40.08	36	39.99	39.75	-30	51,523	-0.06%
2022/09/16	9	39.87	14	39.66	39.35	-5	51,682	-0.01%
2022/09/15	25	40.47	27	40.57	40.50	-2	51,590	0.00%
2022/09/14	18	40.83	8	40.87	41.25	10	51,776	0.02%
2022/09/13	17	40.54	6	40.74	40.95	11	51,485	0.02%
2022/09/12	0	0.00	18	39.20	39.30	-18	51,026	-0.04%
2022/09/08	0	0.00	3	38.48	38.35	-3	51,662	-0.01%
2022/09/07	33	38.02	11	37.59	37.50	22	52,452	0.04%
2022/09/06	4	37.99	56	37.93	37.80	-52	53,884	-0.10%
2022/09/05	16	38.71	1	38.10	38.15	15	55,751	0.03%
2022/09/02	41	39.35	10	39.25	39.15	31	55,902	0.06%
2022/09/01	109	39.45	40	39.63	39.90	69	56,169	0.12%	大買/
2022/08/31	0	0.00	3	39.50	39.70	-3	56,804	-0.01%
2022/08/30	8	39.33	1	39.65	39.15	7	57,300	0.01%
2022/08/29	12	37.45	6	37.96	38.50	6	58,449	0.01%
2022/08/26	6	39.73	13	39.96	38.95	-7	59,969	-0.01%
2022/08/25	8	39.63	12	39.71	39.25	-4	60,852	-0.01%
2022/08/24	98	38.96	70	39.01	39.45	28	63,006	0.04%
2022/08/23	17.6	37.73	3	37.48	37.40	14.6	66,603	0.02%
2022/08/22	13	37.61	6	38.06	37.80	7	70,002	0.01%
2022/08/19	19	38.36	0	0.00	37.35	19	74,283	0.03%
2022/08/18	9	37.62	3	37.45	38.20	6	77,062	0.01%
2022/08/17	10	38.10	25.1	38.05	38.10	-15.1	79,423	-0.02%
2022/08/16	13	37.07	1	36.95	37.10	12	80,040	0.02%
2022/08/15	18.1	35.67	65.7	36.11	36.75	-47.6	80,689	-0.06%
2022/08/12	16.7	33.99	19	33.84	34.40	-2.3	81,065	0.00%
2022/08/11	3	32.28	3	32.10	32.25	0	81,478	0.00%
2022/08/10	6	31.81	3	31.83	31.65	3	83,205	0.00%
2022/08/09	3	31.62	0	0.00	31.50	3	84,264	0.00%
2022/08/08	0	0.00	11	32.40	32.35	-11	85,484	-0.01%
2022/08/05	0	0.00	1	32.15	32.05	-1	87,021	0.00%
2022/08/04	1	31.80	1	31.80	31.60	0	89,249	0.00%
2022/08/03	3	32.13	15	32.46	32.10	-12	90,385	-0.01%
2022/08/02	5	33.23	10	33.17	32.70	-5	91,502	-0.01%
2022/08/01	24	33.90	5	34.11	33.40	19	92,208	0.02%
2022/07/29	38	34.03	11	34.19	33.90	27	92,505	0.03%
2022/07/28	19	33.68	28	34.04	34.20	-9	93,538	-0.01%
2022/07/27	6	32.84	2	33.65	33.00	4	94,051	0.00%
2022/07/25	11	33.44	33	33.10	33.45	-22	99,871	-0.02%
2022/07/22	46	32.17	17	31.97	32.05	29	101,903	0.03%
2022/07/21	1	33.30	2	34.30	34.05	-1	102,042	0.00%
2022/07/20	7	33.77	6	33.88	33.50	1	104,907	0.00%
2022/07/19	13	33.70	4	33.64	33.70	9	106,695	0.01%
2022/07/18	7	34.45	11	34.32	34.10	-4	111,033	0.00%
2022/07/15	2	33.40	0	0.00	33.10	2	114,012	0.00%
2022/07/14	0	0.00	10	33.20	33.40	-10	119,148	-0.01%
2022/07/13	7	33.11	25	33.37	33.30	-18	121,630	-0.01%
2022/07/12	8	32.57	8	32.68	32.55	0	123,450	0.00%
2022/07/11	3	33.43	3	33.45	33.45	0	126,232	0.00%
2022/07/08	8	33.78	6	33.42	33.25	2	130,524	0.00%
2022/07/07	5	33.27	19	33.59	33.80	-14	132,797	-0.01%
2022/07/06	13	33.65	8	33.10	33.10	5	133,707	0.00%
2022/07/05	6	34.12	6	34.22	34.20	0	133,216	0.00%
2022/07/04	3	34.30	5	34.24	34.40	-2	132,608	0.00%
2022/07/01	11	34.95	33	35.18	34.70	-22	131,785	-0.02%
2022/06/30	13	36.54	12	37.17	36.05	1	131,073	0.00%
2022/06/29	2	36.65	1	37.10	37.10	1	130,017	0.00%
2022/06/28	7	36.40	12	36.54	37.00	-5	129,734	0.00%
2022/06/27	6	37.40	1	37.45	37.45	5	128,898	0.00%
2022/06/24	4	37.11	5	37.20	37.00	-1	128,165	0.00%
2022/06/23	12	37.53	4	37.83	37.45	8	127,537	0.01%
2022/06/22	35.2	38.93	5	37.76	37.80	30.2	126,759	0.02%
2022/06/21	5	39.85	27	40.48	40.40	-22	125,885	-0.02%
2022/06/20	8	42.43	37	41.84	40.60	-29	125,198	-0.02%
2022/06/17	9	41.76	12	42.08	42.40	-3	124,347	0.00%
2022/06/16	32	42.03	3.1	42.38	41.55	28.9	123,433	0.02%
2022/06/15	11	43.99	21	43.56	43.05	-10	122,525	-0.01%
2022/06/14	40	44.01	34.1	43.71	44.70	5.9	120,804	0.00%
2022/06/13	1	42.30	201	42.20	42.55	-200	118,737	-0.17%	大賣/鉅額交易
2022/06/10	30	43.02	10.1	43.26	43.15	19.9	118,187	0.02%
2022/06/09	213	42.93	14.1	42.92	44.00	198.9	117,463	0.17%	大買/鉅額交易
2022/06/08	7	43.54	15.1	43.38	43.35	-8.1	116,333	-0.01%
2022/06/07	17	43.77	7.2	44.37	43.30	9.8	115,269	0.01%
2022/06/06	14	44.30	9.3	44.50	43.55	4.7	113,749	0.00%
2022/06/02	9	47.41	8	47.41	46.70	1	112,683	0.00%
2022/06/01	47.1	49.07	24.1	49.15	48.50	23	111,442	0.02%
2022/05/31	3	47.45	6.9	47.37	47.10	-3.9	108,762	0.00%
2022/05/30	21	47.30	42	47.44	47.20	-21	103,563	-0.02%
2022/05/27	33	45.57	21	45.59	45.25	12	100,064	0.01%
2022/05/26	9	43.20	11.2	43.06	42.70	-2.2	96,022	0.00%
2022/05/25	16.2	41.25	51.5	42.02	44.20	-35.3	92,605	-0.04%
2022/05/24	8.5	40.24	8	40.24	40.20	0.5	89,692	0.00%
2022/05/23	26	39.61	35.3	39.93	39.30	-9.3	88,025	-0.01%
2022/05/20	23.3	39.26	494.2	38.75	39.20	-470.9	86,458	-0.54%	大賣/鉅額交易
2022/05/19	195	37.16	13.1	37.10	37.00	181.9	83,932	0.22%	大買/鉅額交易
2022/05/18	544.3	38.71	253	39.09	39.40	291.3	82,135	0.35%	大買/大賣/鉅額交易
2022/05/17	7	37.81	15	37.86	37.60	-8	80,262	-0.01%
2022/05/16	19	37.07	8	37.10	38.35	11	78,910	0.01%
2022/05/13	24	37.33	87	37.35	36.85	-63	77,209	-0.08%
2022/05/12	41	38.02	16	37.77	37.50	25	74,908	0.03%
2022/05/11	11	37.33	10	37.32	36.50	1	72,547	0.00%
2022/05/10	3	38.77	5	39.10	38.25	-2	71,199	0.00%
2022/05/09	3	39.75	3	39.55	38.80	0	69,713	0.00%
2022/05/06	5	41.40	5	41.35	41.70	0	68,545	0.00%
2022/05/05	22	43.01	24	42.78	41.90	-2	67,551	0.00%
2022/05/04	69	42.48	76	42.34	41.85	-7	65,940	-0.01%
2022/05/03	4	43.73	12	43.51	43.10	-8	64,473	-0.01%
2022/04/29	117	46.41	104.1	46.93	44.80	12.9	62,926	0.02%	大買/大賣/
2022/04/28	49	44.79	46.1	44.41	46.75	2.9	57,896	0.01%
2022/04/27	20	42.79	8	42.36	42.50	12	54,592	0.02%
2022/04/26	37	44.75	521.8	44.14	43.95	-484.8	52,883	-0.92%	大賣/鉅額交易
2022/04/25	21.6	43.76	9	43.63	43.80	12.6	49,418	0.03%
2022/04/22	73.4	46.18	416	47.06	46.10	-342.6	47,070	-0.73%	大賣/鉅額交易
2022/04/21	38	44.08	19.3	45.20	44.75	18.7	42,273	0.04%
2022/04/20	888.3	44.54	82.5	44.40	45.30	805.8	38,811	2.08%	大買/鉅額交易
2022/04/19	33.3	40.89	94	41.62	42.75	-60.7	33,421	-0.18%
2022/04/18	77.5	38.74	565	38.49	38.90	-487.5	30,522	-1.60%	大賣/鉅額交易
2022/04/15	60.5	38.29	747.5	38.39	38.75	-687	28,281	-2.43%	大賣/鉅額交易
2022/04/14	1,242.5	36.96	37	36.49	37.20	1,205.5	24,883	4.84%	大買/鉅額交易
2022/04/13	22	33.29	54	33.51	34.30	-32	20,155	-0.16%
2022/04/12	15	30.75	43	30.77	31.20	-28	17,256	-0.16%
2022/04/08	0	0.00	17	28.54	29.00	-17	15,765	-0.11%
2022/04/07	6	28.24	0	0.00	28.10	6	15,769	0.04%
2022/04/06	4	28.89	0	0.00	28.85	4	15,649	0.03%
2022/04/01	0	0.00	11	29.29	29.40	-11	15,618	-0.07%
2022/03/31	5	29.20	2	29.60	29.40	3	15,547	0.02%
2022/03/30	20	29.70	0	0.00	29.05	20	15,289	0.13%
2022/03/28	5	28.25	10	28.38	28.60	-5	14,999	-0.03%
2022/03/25	0	0.00	10	29.15	29.05	-10	14,875	-0.07%
2022/03/24	0	0.00	11	29.22	29.30	-11	14,876	-0.07%
2022/03/23	5	29.50	3	29.37	29.50	2	14,855	0.01%
2022/03/22	25	29.55	0	0.00	29.55	25	14,834	0.17%
2022/03/17	0	0.00	2	28.45	28.35	-2	14,536	-0.01%
2022/03/16	3	28.22	15	28.50	27.95	-12	14,441	-0.08%
2022/03/15	15	29.05	10	28.80	28.60	5	14,104	0.04%
2022/03/14	5	28.90	5	29.10	29.55	0	13,942	0.00%
2022/03/11	9	28.93	0	0.00	28.70	9	13,783	0.07%
2022/03/10	6	29.26	0	0.00	29.15	6	13,591	0.04%
2022/03/08	8	30.16	23	29.73	28.70	-15	12,865	-0.12%
2022/03/07	23	30.18	8	30.25	30.55	15	11,695	0.13%
2022/03/04	18	30.16	37	30.21	30.05	-19	10,890	-0.17%
2022/03/03	0	0.00	11	29.28	29.85	-11	10,167	-0.11%
2022/03/02	6	29.00	5	29.34	28.85	1	10,387	0.01%
2022/03/01	28	28.97	93	28.69	29.00	-65	10,406	-0.62%
2022/02/25	212	28.19	195	28.15	27.90	17	9,906	0.17%	大買/大賣/
2022/02/24	20	28.05	27	27.61	27.75	-7	9,778	-0.07%
2022/02/23	70	28.13	4	28.35	27.85	66	9,483	0.70%
2022/02/22	2	28.15	1	27.90	28.30	1	8,918	0.01%
2022/02/21	1	28.10	0	0.00	27.85	1	8,469	0.01%
2022/02/18	4	26.85	9	27.18	27.30	-5	8,189	-0.06%
2022/02/17	5	27.00	10	27.15	27.05	-5	8,224	-0.06%
2022/02/16	2	26.30	0	0.00	26.55	2	8,170	0.02%
2022/02/10	10	27.15	10	27.40	27.15	0	8,582	0.00%
2022/02/09	10	27.05	10	27.40	27.20	0	8,836	0.00%
2022/02/08	10	26.85	13	27.21	27.10	-3	8,902	-0.03%
2022/01/25	1	25.50	0	0.00	25.25	1	9,155	0.01%
2022/01/18	1	26.35	1	26.30	26.30	0	8,972	0.00%
2022/01/14	1.1	26.00	1	26.20	26.35	0.1	9,173	0.00%
2022/01/13	20	26.78	20	26.63	26.25	0	9,409	0.00%
2022/01/12	6	25.95	0	0.00	26.15	6	9,551	0.06%
2022/01/11	4	25.80	0	0.00	25.80	4	9,573	0.04%
2022/01/04	5	26.25	9	26.17	26.15	-4	10,800	-0.04%
2021/12/30	0	0.00	2	26.25	26.50	-2	10,910	-0.02%
2021/12/28	0	0.00	1	26.50	26.55	-1	11,040	-0.01%
2021/12/27	1	26.25	0	0.00	26.30	1	11,108	0.01%
2021/12/23	2	26.15	2	26.35	26.35	0	11,413	0.00%
2021/12/16	0	0.00	10	26.25	25.80	-10	12,018	-0.08%
2021/12/10	0	0.00	1	26.70	26.70	-1	12,642	-0.01%
2021/12/03	5	26.20	0	0.00	26.25	5	13,062	0.04%
2021/11/30	7	26.20	0	0.00	26.10	7	13,245	0.05%
2021/11/29	4	26.19	35	25.78	26.15	-31	13,254	-0.23%
2021/11/26	68	27.24	59	27.00	26.60	9	13,245	0.07%
2021/11/25	12	27.98	15	28.53	28.65	-3	12,778	-0.02%
2021/11/24	4	27.78	3	27.80	27.80	1	12,486	0.01%
2021/11/23	25	27.85	1	27.95	27.60	24	12,343	0.19%
2021/11/22	5	27.60	0	0.00	27.80	5	12,537	0.04%
2021/11/19	2	27.53	1	27.50	27.45	1	12,467	0.01%
2021/11/18	3	27.45	14	27.56	27.45	-11	12,532	-0.09%
2021/11/17	7	27.23	8	27.50	27.30	-1	12,567	-0.01%
2021/11/16	7	27.36	0	0.00	27.25	7	12,848	0.05%
2021/11/15	12	27.82	12	27.84	27.50	0	13,098	0.00%
2021/11/12	1	27.50	13	27.65	27.60	-12	13,317	-0.09%
2021/11/11	5	27.19	12	27.62	27.20	-7	13,389	-0.05%
2021/11/10	14	27.28	1	27.45	27.35	13	13,737	0.09%
2021/11/09	12	27.26	0	0.00	27.30	12	13,832	0.09%
2021/11/08	11	27.51	4	27.73	27.55	7	13,841	0.05%
2021/11/05	5	27.20	0	0.00	27.25	5	13,863	0.04%
2021/11/04	3	27.08	2	27.55	27.15	1	14,011	0.01%
2021/11/03	4	27.13	31	27.09	27.10	-27	14,733	-0.18%
2021/11/02	1	26.45	2	26.90	26.60	-1	15,231	-0.01%
2021/11/01	0	0.00	4	26.29	26.60	-4	15,460	-0.03%
2021/10/28	2	25.85	0	0.00	25.90	2	17,030	0.01%
2021/10/27	2	25.80	0	0.00	26.10	2	17,493	0.01%
2021/10/26	1	25.90	1	26.05	26.05	0	17,992	0.00%
2021/10/25	1	25.50	0	0.00	25.80	1	18,386	0.01%
2021/10/22	14	26.04	36	26.20	25.70	-22	18,743	-0.12%
2021/10/21	6	26.95	5	27.00	27.00	1	18,986	0.01%
2021/10/20	0	0.00	13	26.64	26.40	-13	19,021	-0.07%
2021/10/19	0	0.00	1	25.90	25.75	-1	18,855	-0.01%
2021/10/18	38	26.02	0	0.00	25.75	38	19,076	0.20%
2021/10/15	3	25.32	5	25.35	25.20	-2	19,274	-0.01%
2021/10/14	5	24.40	0	0.00	24.30	5	19,460	0.03%
2021/10/13	0	0.00	1	23.30	23.45	-1	21,346	0.00%
2021/10/06	10	24.05	0	0.00	23.75	10	22,556	0.04%
2021/10/04	0	0.00	5	24.50	23.80	-5	22,892	-0.02%
2021/10/01	2	24.25	0	0.00	24.30	2	23,168	0.01%
2021/09/30	2	24.65	2	24.85	25.20	0	23,360	0.00%
2021/09/29	1	25.00	0	0.00	24.65	1	23,511	0.00%
2021/09/22	2	25.48	12	25.65	25.60	-10	30,274	-0.03%
2021/09/16	17	27.09	0	0.00	27.10	17	32,777	0.05%
2021/09/14	2	26.80	18	26.93	26.80	-16	32,793	-0.05%
2021/09/13	18	26.75	0	0.00	26.85	18	33,545	0.05%
2021/09/10	3	26.15	3	26.45	26.50	0	33,738	0.00%
2021/09/08	5	25.65	0	0.00	25.40	5	34,616	0.01%
2021/09/03	2	26.50	0	0.00	26.70	2	35,832	0.01%
2021/09/02	1	26.45	0	0.00	26.15	1	36,114	0.00%
2021/08/30	0	0.00	3	26.25	26.65	-3	36,871	-0.01%
2021/08/26	8	26.29	5	26.20	25.75	3	37,413	0.01%
2021/08/24	0	0.00	10	25.00	25.35	-10	38,332	-0.03%
2021/08/23	10	24.75	0	0.00	24.90	10	39,863	0.03%
2021/08/20	0	0.00	15	23.73	23.85	-15	41,351	-0.04%
2021/08/19	16	24.53	4	24.28	24.05	12	42,339	0.03%
2021/08/18	6	25.03	3	25.00	25.35	3	42,405	0.01%
2021/08/17	3	25.35	0	0.00	24.70	3	42,665	0.01%
2021/08/16	0	0.00	16	25.49	25.40	-16	42,830	-0.04%
2021/08/13	2	26.70	2	27.45	26.70	0	42,961	0.00%
2021/08/12	12	27.29	5	27.04	27.45	7	43,555	0.02%
2021/08/11	2	26.70	0	0.00	26.70	2	45,170	0.00%
2021/08/10	1	27.50	0	0.00	27.30	1	45,568	0.00%
2021/08/09	13	27.47	134	27.58	27.85	-121	46,208	-0.26%	大賣/鉅額交易
2021/08/06	107	28.89	43	29.54	28.60	64	46,370	0.14%	大買/
2021/08/05	37	29.18	32	29.25	29.05	5	47,168	0.01%
2021/08/04	40	28.87	60	29.14	29.35	-20	47,913	-0.04%
2021/08/03	63	28.72	70	28.78	29.35	-7	49,620	-0.01%
2021/08/02	35	27.50	0	0.00	27.80	35	52,253	0.07%
2021/07/30	36	28.59	0	0.00	28.50	36	53,479	0.07%
2021/07/28	0	0.00	7	28.26	27.65	-7	58,738	-0.01%
2021/07/27	8	28.80	1	28.40	28.00	7	60,156	0.01%
2021/07/22	1	27.50	0	0.00	27.35	1	68,213	0.00%
2021/07/21	0	0.00	2	28.30	27.55	-2	72,396	0.00%
2021/07/20	18	28.74	4	28.95	28.50	14	73,340	0.02%
2021/07/19	42	30.30	61	30.21	29.90	-19	73,331	-0.03%
2021/07/16	2	28.15	12	27.98	28.30	-10	73,681	-0.01%
2021/07/15	4	26.63	11	27.32	27.95	-7	73,748	-0.01%
2021/07/14	1	26.25	8	26.80	26.55	-7	74,330	-0.01%
2021/07/13	0	0.00	5	27.75	27.05	-5	75,645	-0.01%
2021/07/12	7	27.61	1	28.15	27.50	6	76,841	0.01%
2021/07/09	3	27.42	0	0.00	27.15	3	77,598	0.00%
2021/07/08	2	27.50	2	28.00	27.95	0	77,736	0.00%
2021/07/07	23	27.20	4	27.18	27.10	19	77,722	0.02%
2021/07/06	1	27.65	1	27.75	27.60	0	77,871	0.00%
2021/07/05	2	28.05	3	28.15	28.05	-1	77,753	0.00%
2021/07/02	9	28.48	0	0.00	28.05	9	77,717	0.01%
2021/07/01	15	28.55	51	28.06	28.00	-36	77,301	-0.05%
2021/06/30	10	29.75	41	29.97	29.30	-31	76,223	-0.04%
2021/06/29	122	29.65	55	29.93	29.25	67	74,188	0.09%	大買/
2021/06/28	57	26.99	40	27.52	28.45	17	70,937	0.02%
2021/06/25	3	26.00	4	26.28	25.90	-1	68,893	0.00%
2021/06/24	0	0.00	1	25.70	25.70	-1	68,455	0.00%
2021/06/23	7	25.22	2	25.50	25.55	5	68,401	0.01%
2021/06/22	20	25.57	0	0.00	25.35	20	68,261	0.03%
2021/06/21	0	0.00	1	24.25	24.90	-1	67,411	0.00%
2021/06/18	3	24.88	0	0.00	24.75	3	67,109	0.00%
2021/06/17	2	25.20	16	25.35	25.35	-14	66,642	-0.02%
2021/06/16	0	0.00	6	26.44	25.90	-6	66,294	-0.01%
2021/06/15	8	26.61	31	26.53	26.90	-23	65,885	-0.03%
2021/06/10	0	0.00	70	25.69	26.05	-70	65,024	-0.11%
2021/06/09	17	25.71	0	0.00	25.60	17	64,633	0.03%
2021/06/08	6	26.20	0	0.00	26.30	6	64,368	0.01%
2021/06/07	150	26.38	100	26.41	26.30	50	64,196	0.08%	大買/
2021/06/04	11	26.25	2	26.60	26.20	9	63,593	0.01%
2021/06/03	0	0.00	14	26.59	26.65	-14	63,466	-0.02%
2021/06/02	13	26.80	30	26.84	26.70	-17	63,063	-0.03%
2021/06/01	13	26.35	65	26.48	26.50	-52	62,428	-0.08%
2021/05/31	56	26.58	30	26.41	26.45	26	61,897	0.04%
2021/05/28	59	25.16	55	25.41	25.25	4	60,356	0.01%
2021/05/27	28	24.54	17	24.86	23.95	11	58,911	0.02%
2021/05/26	12	23.76	26	23.52	23.85	-14	57,804	-0.02%
2021/05/25	25	23.90	1	23.75	24.00	24	57,484	0.04%
2021/05/24	36	23.63	45	23.60	23.40	-9	57,093	-0.02%
2021/05/21	10	23.40	300	23.32	23.75	-290	56,868	-0.51%	大賣/鉅額交易
2021/05/20	3	23.93	70	23.64	23.40	-67	56,447	-0.12%
2021/05/19	103	23.73	132.1	24.79	24.30	-29.1	55,890	-0.05%	大買/大賣/
2021/05/18	7.1	22.53	154	22.67	22.90	-146.9	54,341	-0.27%	大賣/鉅額交易
2021/05/17	3	20.88	0	0.00	20.85	3	53,722	0.01%
2021/05/14	13	23.16	45.2	22.81	23.05	-32.2	52,850	-0.06%
2021/05/13	70	23.46	7	23.75	23.40	63	51,822	0.12%
2021/05/12	1	26.40	0	0.00	25.85	1	50,457	0.00%
2021/05/11	24	29.51	326	30.19	28.70	-302	49,380	-0.61%	大賣/鉅額交易
2021/05/10	344	31.31	82	31.37	31.65	262	47,192	0.56%	大買/鉅額交易
2021/05/07	92	29.81	5	30.07	29.90	87	43,439	0.20%
2021/05/06	196	29.76	158	30.51	30.00	38	41,839	0.09%	大買/大賣/
2021/05/05	514	28.63	18	28.86	29.00	496	38,132	1.30%	大買/鉅額交易
2021/05/04	0	0.00	7	26.80	26.40	-7	35,804	-0.02%
2021/05/03	1	30.80	174	30.87	28.75	-173	34,074	-0.51%	大賣/鉅額交易
2021/04/29	96	30.45	70.5	30.37	30.50	25.5	32,124	0.08%
2021/04/28	54.5	29.63	417.8	29.76	30.00	-363.3	28,595	-1.27%	大賣/鉅額交易
2021/04/27	193.5	26.85	48.8	26.90	27.30	144.8	25,493	0.57%	大買/鉅額交易
2021/04/26	122	23.94	34	24.70	24.85	88	21,137	0.42%	大買/
2021/04/23	14	22.66	15	22.58	22.60	-1	19,814	-0.01%
2021/04/22	521	24.43	208	23.71	23.00	313	19,375	1.62%	大買/大賣/鉅額交易
2021/04/21	1	22.20	21	22.41	22.35	-20	16,982	-0.12%
2021/04/20	22	23.19	11.4	22.77	22.65	10.6	16,581	0.06%
2021/04/19	85.5	22.87	92	22.90	23.45	-6.6	15,927	-0.04%
2021/04/16	48	21.73	42	21.25	22.00	6	14,329	0.04%
2021/04/15	95	20.83	70	20.90	20.95	25	12,982	0.19%
2021/04/14	2	19.90	2	20.00	19.90	0	12,095	0.00%
2021/04/13	4	19.93	0.5	20.15	19.90	3.5	12,148	0.03%
2021/04/12	4	19.91	2	19.95	20.15	2	11,946	0.02%
2021/04/08	2	19.65	0	0.00	19.55	2	12,051	0.02%
2021/04/07	0	0.00	252	19.20	19.25	-252	12,772	-1.97%	大賣/鉅額交易
2021/04/06	0	0.00	2	19.00	19.00	-2	13,260	-0.02%
2021/03/31	0	0.00	1	18.95	19.00	-1	14,812	-0.01%
2021/03/30	96	18.95	12	19.04	19.05	84	15,815	0.53%
2021/03/29	0	0.00	2	19.15	19.25	-2	16,271	-0.01%
2021/03/26	157	18.95	14	18.86	19.00	143	17,056	0.84%	大買/鉅額交易
2021/03/25	5	18.78	4	18.85	18.80	1	18,029	0.01%
2021/03/24	0	0.00	200	18.50	18.45	-200	18,518	-1.08%	大賣/鉅額交易
2021/03/23	0	0.00	50	18.30	18.50	-50	18,800	-0.27%
2021/03/22	50	18.15	0	0.00	18.45	50	18,975	0.26%
2021/03/19	202	18.35	1	18.30	18.10	201	19,144	1.05%	大買/鉅額交易
2021/03/18	5	18.60	0	0.00	18.55	5	19,147	0.03%
2021/03/16	0	0.00	1	18.65	18.75	-1	19,598	-0.01%
2021/03/15	1	18.65	1	18.70	18.70	0	19,859	0.00%
2021/03/11	0	0.00	102	18.75	18.75	-102	21,446	-0.48%	大賣/鉅額交易
2021/03/10	0	0.00	152	18.75	18.65	-152	22,252	-0.68%	大賣/鉅額交易
2021/03/09	2	18.63	3	18.63	18.60	-1	22,365	0.00%
2021/03/08	15	18.35	0	0.00	18.25	15	22,339	0.07%
2021/03/04	150	18.40	0	0.00	18.50	150	22,735	0.66%	大買/鉅額交易
2021/03/03	0	0.00	150	18.65	18.60	-150	22,930	-0.65%	大賣/鉅額交易
2021/03/02	22	18.42	0	0.00	18.40	22	22,956	0.10%
2021/02/26	100	18.45	100	18.65	18.60	0	23,015	0.00%
2021/02/25	80	18.45	0	0.00	18.70	80	22,997	0.35%
2021/02/24	5	18.50	0	0.00	18.45	5	23,353	0.02%
2021/02/19	0	0.00	100	17.95	18.20	-100	22,847	-0.44%
2021/01/25	100	17.40	1	17.05	17.40	99	22,184	0.45%
2021/01/14	50	18.15	0	0.00	18.05	50	22,204	0.23%
2021/01/12	10	18.35	78	18.08	18.10	-68	22,041	-0.31%
2021/01/07	0	0.00	12	18.93	18.95	-12	21,653	-0.06%
2021/01/06	112	19.18	166	18.52	18.55	-54	21,553	-0.25%	大買/大賣/
2021/01/05	0	0.00	2	19.28	19.40	-2	21,228	-0.01%
2021/01/04	0	0.00	3	19.22	19.25	-3	21,309	-0.01%
2020/12/31	0	0.00	108	19.30	19.30	-108	21,125	-0.51%	大賣/鉅額交易
2020/12/30	562	20.10	3,640	19.97	19.90	-3,078	20,758	-14.83%	大買/大賣/鉅額交易
2020/12/29	3	19.88	968	20.14	19.55	-965	19,875	-4.86%	大賣/鉅額交易
2020/12/28	757	19.99	317	20.20	20.15	440	19,354	2.27%	大買/大賣/鉅額交易
2020/12/25	311	19.37	336	19.31	19.45	-25	18,299	-0.14%	大買/大賣/
2020/12/24	2,253	18.71	2,320	18.65	18.70	-67	17,686	-0.38%	大買/大賣/
2020/12/23	74	18.30	0	0.00	18.05	74	16,619	0.45%
2020/12/22	43	18.93	1	18.60	18.20	42	16,042	0.26%
2020/12/21	81	19.16	142	19.27	19.00	-61	15,201	-0.40%	大賣/
2020/12/18	57	18.31	17	18.39	18.35	40	14,124	0.28%
2020/12/17	92	18.41	0	0.00	18.20	92	13,589	0.68%
2020/12/16	20	18.85	20	18.50	18.60	0	13,325	0.00%
2020/12/15	15	18.45	0	0.00	18.45	15	13,241	0.11%
2020/12/14	37	18.81	2	18.90	19.25	35	13,091	0.27%
2020/12/11	61	19.28	0	0.00	19.10	61	12,989	0.47%
2020/12/10	61	20.00	0	0.00	19.50	61	12,782	0.48%
2020/12/09	10	19.85	1	19.65	20.10	9	12,608	0.07%
2020/12/08	160	20.09	0	0.00	19.90	160	12,470	1.28%	大買/鉅額交易
2020/12/07	209	20.73	109	20.47	20.60	100	12,213	0.82%	大買/大賣/
2020/12/04	3,477	20.26	53	20.55	20.80	3,424	11,300	30.30%	大買/鉅額交易
2020/12/03	100	19.08	105	19.40	19.10	-5	10,792	-0.05%	大賣/
2020/12/02	3	19.20	1	19.40	19.00	2	11,542	0.02%
2020/12/01	0	0.00	2	19.25	19.20	-2	11,432	-0.02%
2020/11/30	1	19.55	0	0.00	19.40	1	11,400	0.01%
2020/11/27	2	19.15	4	19.15	19.20	-2	11,086	-0.02%
2020/11/26	3	18.75	1	18.75	18.55	2	10,811	0.02%
2020/11/25	0	0.00	6	18.46	18.35	-6	10,735	-0.06%
2020/11/23	0	0.00	1	18.85	18.40	-1	10,431	-0.01%
2020/11/18	0	0.00	0.3	17.95	18.00	-0.3	10,712	0.00%
2020/11/05	0	0.00	3	18.05	17.85	-3	12,572	-0.02%
2020/10/26	0	0.00	40	17.65	17.60	-40	14,083	-0.28%
2020/10/23	40	17.55	4	17.08	17.45	36	14,041	0.26%
2020/10/22	2	16.50	0	0.00	17.05	2	13,969	0.01%
2020/10/21	2	16.95	0	0.00	16.95	2	13,615	0.01%
2020/10/12	0	0.00	22	17.67	17.75	-22	13,889	-0.16%
2020/10/06	2	17.00	0	0.00	16.95	2	13,593	0.01%
2020/10/05	0	0.00	1	16.45	16.45	-1	13,434	-0.01%
2020/09/25	0	0.00	170	15.65	15.65	-170	13,561	-1.25%	大賣/鉅額交易
2020/09/23	0	0.00	2	16.70	16.45	-2	13,360	-0.01%
2020/09/22	5	16.45	55	16.80	16.65	-50	13,349	-0.37%
2020/09/21	0	0.00	1	16.80	16.90	-1	13,338	-0.01%
2020/09/16	0	0.00	1	16.55	16.80	-1	13,590	-0.01%
2020/09/15	0	0.00	114	16.67	16.75	-114	13,779	-0.83%	大賣/鉅額交易
2020/09/14	0	0.00	338	16.68	16.50	-338	14,075	-2.40%	大賣/鉅額交易
2020/09/11	0	0.00	922	16.65	16.55	-922	14,092	-6.54%	大賣/鉅額交易
2020/09/09	107	16.89	6	16.95	17.05	101	14,531	0.70%	大買/鉅額交易
2020/09/08	37	17.86	132	17.85	17.40	-95	14,211	-0.67%	大賣/
2020/09/07	1,614	17.92	6	17.85	17.65	1,608	13,960	11.52%	大買/鉅額交易
2020/09/04	5	16.60	5	16.75	16.80	0	13,089	0.00%
2020/09/02	10	16.63	10	16.78	16.80	0	13,102	0.00%
2020/08/31	0	0.00	1	16.80	16.85	-1	13,615	-0.01%
2020/08/21	0	0.00	25	16.91	16.95	-25	14,566	-0.17%
2020/08/20	0	0.00	1	16.20	16.30	-1	14,945	-0.01%
2020/08/18	0	0.00	2	16.45	16.60	-2	14,665	-0.01%
2020/08/13	5	15.90	6	15.90	15.90	-1	14,098	-0.01%
2020/08/12	2	15.65	2	15.70	15.70	0	14,016	0.00%
2020/08/11	2	15.70	0	0.00	15.65	2	13,927	0.01%
2020/08/07	7	16.02	8	16.06	15.95	-1	13,734	-0.01%
2020/08/05	22	15.60	52	15.57	15.50	-30	12,983	-0.23%
2020/08/04	20	14.90	0	0.00	14.90	20	12,401	0.16%
2020/07/24	0	0.00	9	14.20	14.25	-9	12,044	-0.07%
2020/07/06	0	0.00	30	14.45	14.50	-30	12,694	-0.24%
2020/07/02	0	0.00	1	14.50	14.50	-1	12,877	-0.01%
2020/06/24	3	14.15	3	14.35	14.30	0	12,843	0.00%
2020/06/19	30	14.97	0	0.00	14.90	30	12,399	0.24%
2020/06/18	0	0.00	1	14.65	14.75	-1	12,131	-0.01%
2020/06/17	0	0.00	13	14.64	14.90	-13	12,086	-0.11%
2020/06/15	0	0.00	2	14.00	14.05	-2	11,998	-0.02%
2020/06/12	3	13.70	0	0.00	13.85	3	12,200	0.02%
2020/06/11	2	14.05	0	0.00	14.00	2	12,289	0.02%
2020/06/10	0	0.00	11	14.35	14.40	-11	12,393	-0.09%
2020/06/09	20	14.70	0	0.00	14.60	20	12,736	0.16%
2020/06/08	0	0.00	5	14.69	14.65	-5	13,098	-0.04%
2020/06/05	0	0.00	2	14.20	14.25	-2	12,776	-0.02%
2020/06/03	4	14.28	4	14.38	14.20	0	13,028	0.00%
2020/06/02	2	13.80	0	0.00	13.70	2	12,640	0.02%
2020/05/29	3	14.05	20	14.05	13.90	-17	12,448	-0.14%
2020/05/28	46	14.54	148	14.94	14.40	-102	12,259	-0.83%	大賣/鉅額交易
2020/05/27	26	13.55	31	14.22	14.40	-5	11,470	-0.04%
2020/05/26	0	0.00	3	12.70	13.10	-3	10,693	-0.03%
2020/05/21	3	12.55	0	0.00	12.60	3	10,329	0.03%
2020/05/15	3	12.60	0	0.00	12.45	3	10,216	0.03%
2020/05/14	0	0.00	3	12.65	12.55	-3	10,216	-0.03%
2020/05/13	0	0.00	3	12.90	12.85	-3	10,152	-0.03%
2020/05/12	1	12.85	0	0.00	12.85	1	10,167	0.01%
2020/05/11	0	0.00	3	13.00	13.05	-3	10,149	-0.03%
2020/05/07	3	12.80	0	0.00	12.75	3	10,062	0.03%
2020/05/06	3	12.80	0	0.00	12.80	3	10,081	0.03%
2020/05/05	3	12.70	3	12.90	12.90	0	10,052	0.00%
2020/05/04	0	0.00	3	12.90	12.75	-3	9,964	-0.03%
2020/04/28	3	12.70	0	0.00	12.70	3	9,900	0.03%
2020/04/15	4	13.15	8	13.20	13.15	-4	9,453	-0.04%
2020/04/14	4	13.05	0	0.00	13.10	4	9,345	0.04%
2020/04/08	2	11.90	3	11.70	11.85	-1	8,916	-0.01%
2020/04/07	0	0.00	3	11.35	11.30	-3	8,790	-0.03%
2020/04/06	3	11.05	0	0.00	11.15	3	8,822	0.03%
2020/03/25	0	0.00	3	11.70	11.65	-3	11,523	-0.03%
2020/03/24	3	11.35	0	0.00	11.20	3	11,613	0.03%
2020/03/23	3	11.20	0	0.00	11.20	3	11,589	0.03%
2020/03/20	2	11.15	187	11.22	11.65	-185	11,685	-1.58%	大賣/鉅額交易
2020/03/19	186	11.00	0	0.00	10.95	186	11,576	1.61%	大買/鉅額交易
2020/03/18	2	11.55	4	11.73	11.60	-2	11,468	-0.02%
2020/03/17	0	0.00	5	10.90	10.90	-5	11,533	-0.04%
2020/03/16	2	11.20	0	0.00	10.90	2	11,334	0.02%
2020/03/13	2	11.10	0	0.00	11.20	2	11,155	0.02%
2020/03/11	2	13.50	0	0.00	13.10	2	10,479	0.02%
2020/03/09	25	13.65	10	13.73	13.60	15	10,287	0.15%
2020/03/05	0	0.00	15	14.25	14.20	-15	10,033	-0.15%
2020/03/04	15	14.07	10	14.35	14.10	5	10,011	0.05%
2020/03/03	0	0.00	25	14.32	14.30	-25	9,901	-0.25%
2020/02/20	10	14.15	0	0.00	14.15	10	9,551	0.10%
2020/02/18	25	14.05	0	0.00	14.10	25	9,532	0.26%
2020/02/14	0	0.00	17	14.34	14.20	-17	9,522	-0.18%
2020/01/17	0	0.00	2	15.05	15.10	-2	9,550	-0.02%
2020/01/09	12	15.05	0	0.00	15.00	12	10,085	0.12%
2020/01/07	0	0.00	1	14.90	15.00	-1	10,211	-0.01%
2020/01/06	5	15.15	0	0.00	15.15	5	10,272	0.05%
2020/01/03	81	15.42	0	0.00	15.30	81	10,267	0.79%
2020/01/02	4	15.40	0	0.00	15.50	4	10,146	0.04%
2019/12/31	2	15.40	2	15.50	15.40	0	10,094	0.00%
2019/12/30	15	15.54	0	0.00	15.50	15	10,044	0.15%
2019/12/26	0	0.00	1	15.90	15.65	-1	9,852	-0.01%
2019/12/25	0	0.00	40	15.80	15.80	-40	9,906	-0.40%
2019/12/24	24	15.99	51	16.13	16.20	-27	9,635	-0.28%
2019/12/23	196	15.95	172	16.04	16.05	24	8,913	0.27%	大買/大賣/
2019/12/20	28	15.27	120	15.83	15.95	-92	8,036	-1.14%	大賣/
2019/12/19	12	15.15	11	15.24	15.30	1	7,360	0.01%
2019/12/18	0	0.00	18	15.15	15.20	-18	7,237	-0.25%
2019/12/17	52	15.11	0	0.00	15.10	52	7,424	0.70%
2019/12/16	32	15.15	13	15.15	15.15	19	7,282	0.26%
2019/12/12	56	14.74	2	14.95	14.90	54	7,008	0.77%
2019/12/11	20	14.74	0	0.00	14.75	20	6,756	0.30%
2019/12/09	2	14.80	0	0.00	14.80	2	7,191	0.03%
2019/12/05	1	14.55	2	14.50	14.55	-1	7,395	-0.01%
2019/11/29	0	0.00	1	14.20	14.20	-1	7,651	-0.01%
2019/11/19	2	14.05	0	0.00	14.00	2	8,180	0.02%
2019/11/12	2	13.95	0	0.00	13.95	2	8,459	0.02%
2019/11/07	2	14.20	0	0.00	14.20	2	8,531	0.02%
2019/10/29	1	15.10	0	0.00	15.00	1	8,855	0.01%
2019/10/24	0	0.00	2	15.00	15.05	-2	11,049	-0.02%
2019/10/23	0	0.00	20	15.15	15.05	-20	11,152	-0.18%
2019/10/22	0	0.00	22	15.16	15.25	-22	11,235	-0.20%
2019/10/21	20	15.23	0	0.00	15.30	20	11,294	0.18%
2019/10/18	10	14.95	2	15.00	15.00	8	11,317	0.07%
2019/10/17	10	15.05	1	14.95	15.00	9	11,281	0.08%
2019/10/16	0	0.00	2	14.95	14.85	-2	11,242	-0.02%
2019/10/15	2	14.75	0	0.00	14.85	2	11,155	0.02%
2019/10/14	0	0.00	2	14.90	14.85	-2	11,168	-0.02%
2019/10/07	0	0.00	4	14.55	14.50	-4	11,519	-0.03%
2019/10/01	2	14.75	2	14.90	14.80	0	11,465	0.00%
2019/09/27	2	14.55	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	2	14.75	14.75	-2	11,305	-0.02%
2019/09/25	2	14.60	0	0.00	14.60	2	11,208	0.02%
2019/09/24	0	0.00	4	14.95	14.80	-4	11,194	-0.04%
2019/09/20	0	0.00	6	14.87	15.00	-6	11,133	-0.05%
2019/09/19	2	14.70	0	0.00	14.60	2	10,893	0.02%
2019/09/18	0	0.00	1	14.85	14.75	-1	10,874	-0.01%
2019/09/17	2	14.85	24	14.73	14.85	-22	10,876	-0.20%
2019/09/16	6	14.85	6	14.95	14.70	0	11,002	0.00%
2019/09/12	20	15.05	0	0.00	15.00	20	10,983	0.18%
2019/09/06	0	0.00	6	14.25	14.25	-6	11,657	-0.05%
2019/09/05	0	0.00	1	14.20	14.10	-1	11,682	-0.01%
2019/09/03	0	0.00	6	14.20	14.15	-6	11,870	-0.05%
2019/09/02	6	14.05	24	14.05	14.10	-18	11,793	-0.15%
2019/08/30	0	0.00	6	13.80	13.80	-6	11,736	-0.05%
2019/08/29	6	13.55	0	0.00	13.55	6	11,747	0.05%
2019/08/26	23	13.65	1	13.65	13.60	22	12,221	0.18%
2019/08/23	1	13.70	3	13.85	13.85	-2	12,218	-0.02%
2019/08/22	0	0.00	2	13.70	13.60	-2	12,195	-0.02%
2019/08/20	0	0.00	7	13.51	13.50	-7	12,207	-0.06%
2019/08/19	5	13.53	0	0.00	13.60	5	12,234	0.04%
2019/08/16	2	13.30	4	13.40	13.45	-2	12,238	-0.02%
2019/08/15	5	13.34	0	0.00	13.30	5	12,211	0.04%
2019/08/13	2	13.75	0	0.00	13.75	2	12,249	0.02%
2019/08/12	0	0.00	6	13.95	13.90	-6	12,246	-0.05%
2019/08/08	6	13.95	0	0.00	14.00	6	12,250	0.05%
2019/08/01	6	14.85	0	0.00	14.75	6	12,656	0.05%
2019/07/31	1	14.95	30	15.00	15.05	-29	12,802	-0.23%
2019/07/30	42	15.25	44	15.09	15.05	-2	12,700	-0.02%
2019/07/29	5	14.60	8	14.89	14.90	-3	11,910	-0.03%
2019/07/26	41	14.38	11	14.65	14.75	30	11,376	0.26%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/16	1	14.45	0	0.00	14.45	1	10,813	0.01%
2019/07/15	0	0.00	2	14.50	14.45	-2	10,806	-0.02%
2019/07/12	2	14.40	5	14.40	14.45	-3	10,935	-0.03%
2019/07/11	2	14.70	0	0.00	14.60	2	10,777	0.02%
2019/07/04	0	0.00	2	14.90	14.85	-2	11,287	-0.02%
2019/07/01	2	14.85	0	0.00	14.90	2	11,775	0.02%
2019/06/27	0	0.00	3	14.80	14.80	-3	11,827	-0.03%
2019/06/25	2	14.70	2	14.75	14.70	0	11,953	0.00%
2019/06/20	2	15.05	0	0.00	15.05	2	12,382	0.02%
2019/06/19	2	15.10	0	0.00	15.10	2	12,496	0.02%
2019/06/18	3	15.00	0	0.00	14.85	3	12,437	0.02%
2019/06/17	0	0.00	10	16.05	16.00	-10	11,849	-0.08%
2019/06/14	3	16.00	3	16.05	15.90	0	11,522	0.00%
2019/06/12	0	0.00	14	16.06	16.10	-14	12,295	-0.11%
2019/06/11	2	16.00	0	0.00	15.95	2	12,319	0.02%
2019/06/05	4	16.20	0	0.00	16.20	4	12,854	0.03%
2019/06/04	0	0.00	1	16.30	16.15	-1	13,439	-0.01%
2019/06/03	15	16.02	38	16.03	16.15	-23	13,938	-0.17%
2019/05/30	0	0.00	0.6	15.55	15.45	-0.6	14,192	0.00%
2019/05/23	5	15.65	0	0.00	15.65	5	17,005	0.03%
2019/05/20	16	15.67	15	15.70	15.70	1	17,733	0.01%
2019/05/17	0	0.00	20	15.05	15.10	-20	17,622	-0.11%
2019/05/16	1	15.05	4	15.09	15.00	-3	17,809	-0.02%
2019/05/15	3	15.27	1	15.30	15.30	2	17,903	0.01%
2019/05/14	2	15.05	0	0.00	15.20	2	18,357	0.01%
2019/05/13	1	15.25	0	0.00	15.10	1	18,284	0.01%
2019/05/10	2	15.60	0	0.00	15.60	2	18,280	0.01%
2019/05/09	2	16.10	0	0.00	16.00	2	18,129	0.01%
2019/05/08	3	16.62	0	0.00	16.55	3	17,802	0.02%
2019/05/07	2	17.05	0	0.00	17.05	2	17,657	0.01%
2019/05/06	0	0.00	2	17.10	17.00	-2	17,685	-0.01%
2019/05/03	2	17.30	30	17.35	17.35	-28	17,540	-0.16%
2019/05/02	41	17.28	0	0.00	17.20	41	17,491	0.23%
2019/04/30	0	0.00	2	17.30	17.30	-2	17,383	-0.01%
2019/04/29	3	17.35	10	17.70	17.35	-7	17,374	-0.04%
2019/04/26	0	0.00	38	17.65	17.65	-38	17,293	-0.22%
2019/04/25	15	17.85	4	17.79	17.75	11	17,233	0.06%
2019/04/24	0	0.00	20	17.90	17.90	-20	17,288	-0.12%
2019/04/22	20	18.10	1	18.05	18.10	19	17,206	0.11%
2019/04/18	12	17.88	1	17.85	17.65	11	17,173	0.06%
2019/04/17	13	17.98	2	17.90	17.95	11	17,220	0.06%
2019/04/16	0	0.00	1	17.90	17.85	-1	17,062	-0.01%
2019/04/15	0	0.00	1	17.95	17.90	-1	17,050	-0.01%
2019/04/12	3	17.93	24	17.94	17.95	-21	17,111	-0.12%
2019/04/09	0	0.00	30	17.75	17.75	-30	16,666	-0.18%
2019/04/08	2	17.65	0	0.00	17.65	2	16,543	0.01%
2019/04/03	21	17.70	0	0.00	17.65	21	16,385	0.13%
2019/04/02	5	17.75	10	17.80	17.75	-5	16,298	-0.03%
2019/03/28	35	17.61	0	0.00	17.60	35	16,321	0.21%
2019/03/27	20	17.65	26	17.79	17.75	-6	16,269	-0.04%
2019/03/26	11	17.98	0	0.00	17.75	11	16,036	0.07%
2019/03/25	0	0.00	2	17.93	17.95	-2	15,851	-0.01%
2019/03/22	1	18.10	0	0.00	18.10	1	15,742	0.01%
2019/03/21	10	18.15	0	0.00	18.10	10	15,655	0.06%
2019/03/19	0	0.00	1	18.15	18.15	-1	15,660	-0.01%
2019/03/18	10	18.25	1	18.25	18.25	9	15,642	0.06%
2019/03/15	7	18.30	70	18.35	18.30	-63	15,620	-0.40%
2019/03/14	3	17.90	1	17.95	18.00	2	14,800	0.01%
2019/03/13	1	17.95	1	17.95	17.95	0	14,909	0.00%
2019/03/12	0	0.00	4	18.10	18.05	-4	14,898	-0.03%
2019/03/11	6	18.15	0	0.00	18.10	6	14,880	0.04%
2019/03/08	10	18.17	600	18.15	18.25	-590	14,944	-3.95%	大賣/鉅額交易
2019/03/07	657	18.14	55	18.07	18.15	602	15,235	3.95%	大買/鉅額交易
2019/03/06	51	18.10	1	18.15	18.00	50	14,885	0.34%
2019/03/05	19	18.10	0	0.00	18.10	19	14,679	0.13%
2019/03/04	0	0.00	66	18.16	18.20	-66	14,464	-0.46%
2019/02/27	1	18.10	1,147	18.18	18.15	-1,146	13,946	-8.22%	大賣/鉅額交易
2019/02/26	1,018	18.32	901	18.18	18.50	117	13,195	0.89%	大買/大賣/鉅額交易
2019/02/25	0	0.00	115	18.19	18.00	-115	12,559	-0.92%	大賣/鉅額交易
2019/02/22	1	18.25	0	0.00	18.40	1	11,999	0.01%
2019/02/21	183	18.29	3	18.18	18.45	180	11,648	1.55%	大買/鉅額交易
2019/02/13	1,057	17.96	4	18.01	18.15	1,053	10,836	9.72%	大買/鉅額交易
2019/01/30	6	17.38	7	17.50	17.50	-1	10,637	-0.01%
2019/01/29	0	0.00	1	17.25	17.35	-1	10,984	-0.01%
2019/01/28	1	17.55	0	0.00	17.45	1	11,512	0.01%
2019/01/18	2	17.40	16	17.32	17.30	-14	12,473	-0.11%
2019/01/16	5	17.30	0	0.00	17.30	5	12,803	0.04%
2019/01/15	0	0.00	1	17.15	17.15	-1	12,910	-0.01%
2019/01/11	0	0.00	1	17.10	17.15	-1	13,230	-0.01%
2019/01/10	2	17.30	0	0.00	17.15	2	13,434	0.01%
2019/01/09	0	0.00	1	17.05	17.10	-1	13,346	-0.01%
2019/01/08	11	16.70	0	0.00	16.65	11	13,340	0.08%
2018/12/27	1	16.90	1	16.70	16.70	0	14,999	0.00%
2018/12/26	1	16.80	0	0.00	16.60	1	15,000	0.01%
2018/12/25	0	0.00	2	16.80	16.80	-2	15,007	-0.01%
2018/12/24	3	16.93	2	17.10	17.10	1	15,105	0.01%
2018/12/21	2	16.55	0	0.00	16.55	2	15,277	0.01%
2018/12/20	0	0.00	1	16.70	16.70	-1	15,160	-0.01%
2018/12/19	0	0.00	1	16.95	16.90	-1	15,177	-0.01%
2018/12/18	4	16.84	2	17.00	17.00	2	15,244	0.01%
2018/12/14	0	0.00	3	17.00	17.10	-3	15,472	-0.02%
2018/12/13	4	17.38	3	17.20	17.15	1	15,452	0.01%
2018/12/12	1	17.15	1	17.35	17.45	0	15,279	0.00%
2018/12/11	3	16.97	0	0.00	16.90	3	15,251	0.02%
2018/12/07	0	0.00	1	17.60	17.75	-1	15,225	-0.01%
2018/12/06	3	17.73	88	18.06	17.40	-85	15,221	-0.56%
2018/12/04	1	18.90	4	18.99	18.75	-3	15,489	-0.02%
2018/12/03	7	19.16	7	19.22	19.10	0	15,544	0.00%
2018/11/30	142	18.62	50	18.55	18.45	92	15,356	0.60%	大買/
2018/11/28	0	0.00	2	17.10	17.15	-2	14,343	-0.01%
2018/11/27	2	16.85	0	0.00	16.90	2	14,405	0.01%
2018/11/20	3	17.25	0	0.00	17.15	3	15,780	0.02%
2018/11/16	10	17.30	12	17.38	17.30	-2	16,046	-0.01%
2018/11/15	0	0.00	1	17.10	17.00	-1	15,999	-0.01%
2018/11/13	1	16.55	0	0.00	17.20	1	16,158	0.01%
2018/11/08	0	0.00	20	16.90	16.90	-20	17,350	-0.12%
2018/11/07	0	0.00	9	17.13	17.20	-9	17,360	-0.05%
2018/11/06	12	17.52	1	16.65	16.65	11	17,662	0.06%
2018/11/05	21	16.85	13	17.01	17.35	8	17,653	0.05%
2018/11/02	206	16.09	204	16.16	16.25	2	17,438	0.01%	大買/大賣/
2018/11/01	2	15.65	1	15.35	15.45	1	17,374	0.01%
2018/10/31	0	0.00	2	15.10	15.35	-2	17,523	-0.01%
2018/10/25	3	14.72	0	0.00	14.40	3	18,171	0.02%
2018/10/24	2	15.65	0	0.00	15.50	2	18,444	0.01%
2018/10/23	1	16.15	0	0.00	15.75	1	18,598	0.01%
2018/10/22	3	16.35	0	0.00	16.35	3	18,551	0.02%
2018/10/16	0	0.00	2	16.35	16.35	-2	19,606	-0.01%
2018/10/15	6	16.12	0	0.00	16.10	6	19,659	0.03%
2018/10/12	9	16.13	5	16.08	16.60	4	19,483	0.02%
2018/10/11	3	16.93	0	0.00	16.85	3	19,088	0.02%
2018/10/09	0	0.00	1	18.80	18.70	-1	18,941	-0.01%
2018/10/08	4	19.29	0	0.00	18.95	4	18,896	0.02%
2018/10/05	3	19.53	17	20.10	19.20	-14	19,069	-0.07%
2018/10/04	0	0.00	2	20.50	20.50	-2	18,691	-0.01%
2018/10/03	2	20.75	0	0.00	20.60	2	18,733	0.01%
2018/10/02	0	0.00	1	20.40	20.50	-1	18,965	-0.01%
2018/10/01	1	20.80	1	20.75	20.70	0	19,197	0.00%
2018/09/28	1	20.40	0	0.00	20.55	1	19,226	0.01%
2018/09/27	0	0.00	1	20.50	20.25	-1	19,164	-0.01%
2018/09/26	1	20.30	1	20.25	20.50	0	19,232	0.00%
2018/09/25	2	20.13	0	0.00	20.20	2	19,559	0.01%
2018/09/21	20	20.25	22	20.45	20.45	-2	19,988	-0.01%
2018/09/19	0	0.00	2	19.85	19.80	-2	20,019	-0.01%
2018/09/18	2	19.40	0	0.00	19.45	2	20,144	0.01%
2018/09/10	6	18.80	0	0.00	18.85	6	21,358	0.03%
2018/09/07	1	20.10	0	0.00	19.90	1	21,056	0.00%
2018/08/31	0	0.00	200	21.45	21.70	-200	20,915	-0.96%	大賣/鉅額交易
2018/08/29	205	21.76	5	21.65	21.70	200	21,430	0.93%	大買/鉅額交易
2018/08/28	0	0.00	203	22.05	21.65	-203	21,737	-0.93%	大賣/鉅額交易
2018/08/27	207	21.51	4	21.55	21.55	203	21,471	0.95%	大買/鉅額交易
2018/08/22	5	20.00	9	20.09	20.00	-4	21,512	-0.02%
2018/08/21	4	20.00	0	0.00	20.10	4	21,993	0.02%
2018/08/20	4	20.00	8	20.20	20.25	-4	22,248	-0.02%
2018/08/17	6	20.08	0	0.00	19.90	6	22,381	0.03%
2018/08/16	2	20.18	10	20.27	20.25	-8	22,350	-0.04%
2018/08/14	0	0.00	12	21.70	21.70	-12	22,844	-0.05%
2018/08/13	0	0.00	66	21.64	21.30	-66	23,561	-0.28%
2018/08/10	80	22.35	0	0.00	21.85	80	23,452	0.34%
2018/08/07	2	21.65	12	21.63	22.00	-10	23,907	-0.04%
2018/08/06	2	21.35	0	0.00	21.45	2	24,572	0.01%
2018/08/03	9	21.73	3	21.68	21.60	6	25,377	0.02%
2018/08/02	2	20.90	0	0.00	20.90	2	25,275	0.01%
2018/08/01	0	0.00	3	21.17	21.70	-3	25,734	-0.01%
2018/07/31	8	21.08	6	21.00	20.80	2	25,709	0.01%
2018/07/30	0	0.00	5	21.86	21.20	-5	25,805	-0.02%
2018/07/26	1	22.10	7	22.15	22.20	-6	25,774	-0.02%
2018/07/25	62	21.91	62	22.18	22.35	0	25,643	0.00%
2018/07/24	89	20.35	123	20.74	20.90	-34	25,159	-0.14%	大賣/
2018/07/23	16	19.94	29	20.12	20.20	-13	24,845	-0.05%
2018/07/20	8	20.03	10	20.10	19.55	-2	24,738	-0.01%
2018/07/19	12	20.24	0	0.00	20.25	12	24,783	0.05%
2018/07/18	0	0.00	1	20.40	20.45	-1	25,091	0.00%
2018/07/17	3	20.68	15	20.54	20.55	-12	25,295	-0.05%
2018/07/13	51	21.31	48	21.59	21.60	3	25,809	0.01%
2018/07/12	0	0.00	10	20.60	20.90	-10	25,768	-0.04%
2018/07/11	2	20.55	0	0.00	20.35	2	26,319	0.01%
2018/07/10	0	0.00	816	20.60	20.40	-816	26,422	-3.09%	大賣/鉅額交易
2018/07/09	88	20.07	76	19.93	20.70	12	26,574	0.05%
2018/07/06	12	19.54	26	19.62	19.25	-14	26,356	-0.05%
2018/07/05	0	0.00	50	19.95	19.70	-50	26,857	-0.19%
2018/07/04	15	20.12	0	0.00	20.05	15	27,985	0.05%
2018/07/03	101	21.23	200	20.39	20.50	-99	28,767	-0.34%	大買/大賣/
2018/07/02	965	21.59	88	21.35	21.25	877	28,460	3.08%	大買/鉅額交易
2018/06/29	111	20.70	12	20.37	20.70	99	27,986	0.35%	大買/
2018/06/28	5	20.10	20	20.00	20.00	-15	27,706	-0.05%
2018/06/27	20	20.40	12	20.25	20.40	8	27,717	0.03%
2018/06/26	37	19.83	19	20.10	19.90	18	27,721	0.06%
2018/06/25	0	0.00	40	20.45	20.15	-40	27,497	-0.15%
2018/06/21	20	21.93	0	0.00	21.80	20	27,187	0.07%
2018/06/20	21	21.96	0	0.00	21.15	21	27,034	0.08%
2018/06/19	1	21.95	3	21.68	21.65	-2	26,703	-0.01%
2018/06/15	10	22.80	0	0.00	22.75	10	26,316	0.04%
2018/06/14	2	24.00	5	24.20	24.15	-3	26,040	-0.01%
2018/06/13	6	23.83	0	0.00	23.75	6	25,923	0.02%
2018/06/12	6	24.05	0	0.00	23.85	6	25,920	0.02%
2018/06/08	2	24.25	10	24.25	24.20	-8	25,619	-0.03%
2018/06/07	57	25.24	45	24.91	24.75	12	25,562	0.05%
2018/06/06	42	24.59	82	24.48	24.75	-40	25,214	-0.16%
2018/06/05	10	24.35	1,458	24.77	23.95	-1,448	24,931	-5.81%	大賣/鉅額交易
2018/06/04	156	24.71	1,676	24.91	24.70	-1,520	24,562	-6.19%	大買/大賣/鉅額交易
2018/06/01	7	24.71	179	24.70	24.65	-172	24,421	-0.70%	大賣/鉅額交易
2018/05/31	40	25.38	70	25.24	25.05	-30	24,294	-0.12%
2018/05/30	34	25.26	27	25.11	24.85	7	23,962	0.03%
2018/05/29	87	26.21	55	26.35	25.90	32	23,651	0.14%
2018/05/28	26	25.67	2,649	25.68	25.65	-2,623	23,885	-10.98%	大賣/鉅額交易
2018/05/25	24	26.00	52	25.88	25.80	-28	23,703	-0.12%
2018/05/24	43	25.88	36	25.60	25.95	7	23,580	0.03%
2018/05/23	32	24.97	27	25.59	25.00	5	23,340	0.02%
2018/05/22	60	26.27	323	26.01	25.50	-263	22,920	-1.15%	大賣/鉅額交易
2018/05/21	98	25.38	40	25.19	25.90	58	22,115	0.26%
2018/05/18	2	24.10	55	24.07	24.35	-53	21,293	-0.25%
2018/05/17	0	0.00	41	23.74	23.50	-41	20,984	-0.20%
2018/05/16	33	23.75	31	23.91	23.70	2	20,756	0.01%
2018/05/15	55	23.49	7	23.47	23.30	48	20,484	0.23%
2018/05/14	190	24.39	28	23.57	25.05	162	19,847	0.82%	大買/鉅額交易
2018/05/11	1,041	22.99	76	22.51	22.85	965	18,828	5.13%	大買/鉅額交易
2018/05/10	1	21.40	3	21.55	21.75	-2	17,794	-0.01%
2018/05/09	1,007	21.50	43	21.25	21.50	964	17,406	5.54%	大買/鉅額交易
2018/05/08	20	20.68	30	20.55	20.50	-10	16,779	-0.06%
2018/05/07	3,217	21.03	774	21.08	21.10	2,443	16,639	14.68%	大買/大賣/鉅額交易
2018/05/04	54	20.14	35	20.20	20.45	19	16,023	0.12%
2018/05/03	322	19.55	0	0.00	19.50	322	15,810	2.04%	大買/鉅額交易
2018/05/02	60	19.86	0	0.00	19.85	60	15,828	0.38%
2018/04/30	77	20.04	50	20.13	20.25	27	15,588	0.17%
2018/04/27	4	19.64	1	19.45	19.70	3	15,357	0.02%
2018/04/26	41	20.07	28	19.69	19.50	13	15,460	0.08%
2018/04/25	5	19.50	0	0.00	20.20	5	15,319	0.03%
2018/04/24	32	20.24	33.3	20.05	19.80	-1.3	15,135	-0.01%
2018/04/23	5	20.59	13	20.59	20.90	-8	14,959	-0.05%
2018/04/20	12	20.33	20	20.39	20.20	-8	14,721	-0.05%
2018/04/19	34	20.48	65	20.42	20.40	-31	14,314	-0.22%
2018/04/18	30	20.52	21	20.49	20.05	9	13,992	0.06%
2018/04/17	425	20.67	243	20.79	20.15	182	13,969	1.30%	大買/大賣/鉅額交易
2018/04/16	11	20.04	172	20.12	20.15	-161	13,552	-1.19%	大賣/鉅額交易
2018/04/13	30	20.57	60	20.05	20.20	-30	13,493	-0.22%
2018/04/12	10	19.55	0	0.00	19.80	10	13,118	0.08%
2018/04/11	151	20.02	131	19.94	19.90	20	13,123	0.15%	大買/大賣/
2018/04/10	122	19.45	229	19.60	19.45	-107	12,598	-0.85%	大買/大賣/鉅額交易
2018/04/09	1,308	18.58	63	18.75	18.90	1,245	11,621	10.71%	大買/鉅額交易
2018/04/03	4	17.55	0	0.00	17.80	4	10,957	0.04%
2018/03/31	0.6	17.50	0	0.00	17.50	0.6	11,157	0.01%
2018/03/29	10	17.90	0	0.00	17.80	10	11,345	0.09%
2018/03/23	2	17.10	2	17.20	17.30	0	11,464	0.00%
2018/03/21	20	17.93	23	17.66	17.65	-3	11,801	-0.03%
2018/03/20	3	17.73	0	0.00	17.65	3	12,147	0.02%
2018/03/13	1	17.80	1	17.95	17.50	0	13,523	0.00%
2018/03/09	0	0.00	10	17.45	17.45	-10	13,657	-0.07%
2018/03/08	3	17.30	5	17.39	17.45	-2	13,770	-0.01%
2018/03/07	15	17.60	18	17.48	17.40	-3	13,756	-0.02%
2018/03/06	0	0.00	15	17.35	17.35	-15	14,021	-0.11%
2018/03/05	1	17.30	0	0.00	17.30	1	14,713	0.01%
2018/03/02	204	17.53	210	17.66	17.50	-6	14,695	-0.04%	大買/大賣/
2018/03/01	26	17.26	2	17.73	17.90	24	14,500	0.17%
2018/02/06	0	0.00	20	16.00	15.05	-20	13,177	-0.15%
2018/01/17	1	17.20	0	0.00	17.10	1	15,283	0.01%
2018/01/10	20	17.98	20	18.00	18.00	0	15,352	0.00%
2018/01/09	2	17.80	0	0.00	17.70	2	15,329	0.01%
2018/01/05	0	0.00	0	17.70	17.80	0	15,644	0.00%
2018/01/03	10	17.85	6	18.10	17.75	4	15,782	0.03%
2018/01/02	0	0.00	4	18.01	18.00	-4	15,560	-0.03%