華新 (1605)-凱基-和平券商分點個股進出

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
24.40
漲跌
▼0.25
漲幅
-1.01%
成交量
21,596張
產業
上市電器電纜類股
1699人加入追蹤

立即追蹤
本地時間:13:35(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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/12/17	5	24.35	0	0.00	24.40	5	15,332	0.03%
2024/12/16	1	24.51	0	0.00	24.65	1	15,197	0.01%
2024/12/13	0	0.00	2	25.30	25.15	-2	15,039	-0.01%
2024/12/11	4	25.80	0	0.00	25.80	4	14,874	0.03%
2024/12/10	6	26.38	1	26.20	26.20	5	14,683	0.03%
2024/12/09	2	25.85	5	25.90	25.90	-3	14,220	-0.02%
2024/12/06	19	25.80	0	0.00	25.40	19	13,976	0.14%
2024/12/05	0	25.40	0	0.00	25.25	0	13,529	0.00%
2024/12/04	1	25.30	0	0.00	25.25	1	13,453	0.01%
2024/12/03	3	25.30	0	0.00	25.90	3	13,350	0.02%
2024/12/02	9.1	25.70	0	0.00	25.50	9.1	13,062	0.07%
2024/11/29	0.1	26.30	0	0.00	26.10	0.1	12,560	0.00%
2024/11/28	5	26.72	0	0.00	26.55	5	12,261	0.04%
2024/11/27	7	27.87	0	0.00	27.50	7	11,936	0.06%
2024/11/26	0	0.00	0	28.60	28.75	0	11,656	0.00%
2024/11/21	2	28.00	10	28.00	28.30	-8	11,476	-0.07%
2024/11/14	1	27.40	8	27.50	27.25	-7	10,932	-0.06%
2024/11/13	9	27.66	0	0.00	27.60	9	10,834	0.08%
2024/11/12	3	28.23	5	28.05	28.05	-2	10,673	-0.02%
2024/11/11	1	28.65	0	0.00	28.80	1	10,394	0.01%
2024/11/05	0	0.00	1	29.50	29.70	-1	10,060	-0.01%
2024/11/01	3	29.37	7	30.07	30.10	-4	10,487	-0.04%
2024/10/30	1	29.61	0	0.00	29.60	1	10,492	0.01%
2024/10/29	5	30.24	0	0.00	30.10	5	10,408	0.05%
2024/10/28	1	30.60	1	30.60	30.80	0	10,374	0.00%
2024/10/25	1	30.80	0	0.00	31.00	1	10,395	0.01%
2024/10/24	3	30.88	0	0.00	30.85	3	10,387	0.03%
2024/10/23	2	31.25	0	0.00	31.15	2	10,418	0.02%
2024/10/22	1	31.20	0	0.00	31.25	1	10,437	0.01%
2024/10/18	0	0.00	2	31.80	31.80	-2	10,460	-0.02%
2024/10/17	1	32.30	0	0.00	32.05	1	10,510	0.01%
2024/10/15	0	0.00	1	32.30	32.10	-1	10,564	-0.01%
2024/10/11	0	32.15	0	0.00	32.00	0	10,685	0.00%
2024/10/09	0.1	32.80	0.8	32.80	32.85	-0.7	10,567	-0.01%
2024/10/08	1	34.00	5	34.00	33.90	-4	10,337	-0.04%
2024/10/07	0.1	34.05	0	0.00	34.35	0.1	10,321	0.00%
2024/10/01	10	34.66	4	34.76	35.00	6	10,282	0.06%
2024/09/30	14	35.00	17	35.34	35.00	-3	10,280	-0.03%
2024/09/27	0	0.00	1	35.30	35.55	-1	9,966	-0.01%
2024/09/25	1	33.55	6	33.65	33.50	-5	9,410	-0.05%
2024/09/19	0	0.00	10	32.00	32.40	-10	9,548	-0.10%
2024/09/16	1	31.60	0	0.00	31.60	1	9,849	0.01%
2024/09/10	3	30.90	10	30.75	30.75	-7	10,263	-0.07%
2024/09/06	1	32.70	0	0.00	32.75	1	10,252	0.01%
2024/09/02	0	0.00	10	35.45	35.45	-10	10,413	-0.10%
2024/08/30	0	0.00	10	35.10	35.15	-10	10,439	-0.10%
2024/08/29	0	0.00	20	34.63	34.65	-20	10,398	-0.19%
2024/08/23	0	0.00	10	34.00	34.00	-10	10,816	-0.09%
2024/08/22	0	0.00	1	34.05	34.05	-1	11,038	-0.01%
2024/08/20	0	0.00	10	33.55	33.75	-10	11,419	-0.09%
2024/08/19	1	33.30	0	0.00	33.30	1	11,708	0.01%
2024/08/15	3	33.00	0	0.00	32.90	3	13,489	0.02%
2024/08/13	0	0.00	0	33.30	33.30	0	15,109	0.00%
2024/08/12	1	33.25	0	0.00	33.50	1	15,206	0.01%
2024/08/08	1	32.00	0	0.00	32.30	1	15,307	0.01%
2024/08/07	1	31.90	1	32.40	33.10	0	15,373	0.00%
2024/08/06	1	29.75	4	31.05	30.95	-3	15,290	-0.02%
2024/08/05	2	30.75	0	0.00	30.65	2	15,294	0.01%
2024/08/02	2	34.23	0	0.00	34.05	2	14,981	0.01%
2024/07/31	0	34.60	10	34.30	34.50	-10	15,202	-0.07%
2024/07/30	4.3	34.70	0	0.00	34.85	4.3	15,286	0.03%
2024/07/29	2	35.73	1	36.10	35.25	1	15,255	0.01%
2024/07/26	1	35.35	1	35.90	35.90	0	15,484	0.00%
2024/07/23	0	0.00	4	35.51	35.80	-4	15,533	-0.03%
2024/07/22	1	35.50	0	0.00	34.80	1	15,667	0.01%
2024/07/19	2	35.60	0	0.00	35.75	2	15,796	0.01%
2024/07/18	3	35.87	0	0.00	36.00	3	16,023	0.02%
2024/07/17	3	36.15	2	36.20	36.15	1	16,236	0.01%
2024/07/16	2.3	35.83	0	0.00	35.70	2.3	16,557	0.01%
2024/07/15	1.6	35.67	0	0.00	35.70	1.6	17,744	0.01%
2024/07/12	5	35.92	3.1	35.67	35.85	1.9	20,109	0.01%
2024/07/11	0.1	35.30	0	0.00	35.45	0.1	21,980	0.00%
2024/07/10	4	35.25	0	0.00	35.25	4	22,662	0.02%
2024/07/09	8.2	35.60	0	0.00	35.60	8.2	23,992	0.03%
2024/07/08	0.1	35.95	0.3	36.10	35.90	-0.2	24,439	0.00%
2024/07/04	0	0.00	1	35.90	35.80	-1	25,345	0.00%
2024/07/03	0.1	35.35	0	35.40	35.40	0.1	26,018	0.00%
2024/07/02	1	35.15	0	0.00	35.15	1	26,204	0.00%
2024/07/01	0.3	35.60	5	35.70	35.45	-4.7	26,415	-0.02%
2024/06/28	0	0.00	8.3	35.46	35.50	-8.3	26,511	-0.03%
2024/06/27	1	35.00	0	35.10	35.15	1	26,507	0.00%
2024/06/25	2	35.58	0	0.00	35.55	2	26,387	0.01%
2024/06/24	0.2	35.70	0	0.00	35.65	0.2	26,322	0.00%
2024/06/20	3.5	35.88	2	36.03	36.05	1.5	26,895	0.01%
2024/06/19	3.1	37.00	0	0.00	36.85	3.1	27,001	0.01%
2024/06/18	1	36.75	5	37.00	37.10	-4	27,097	-0.01%
2024/06/17	1.3	36.85	0	0.00	36.90	1.3	27,123	0.00%
2024/06/13	0	0.00	0.2	37.00	36.65	-0.2	27,436	0.00%
2024/06/07	0	37.25	1.7	37.32	37.35	-1.7	27,927	-0.01%
2024/06/06	2	36.50	6	36.62	36.45	-4	27,845	-0.01%
2024/06/05	2	36.60	5	36.40	36.35	-3	27,790	-0.01%
2024/06/03	1	36.70	0	0.00	36.65	1	27,892	0.00%
2024/05/31	0	0.00	1	36.95	36.95	-1	27,864	0.00%
2024/05/30	0	0.00	1	36.85	36.85	-1	27,766	0.00%
2024/05/29	3	37.70	1	37.60	37.35	2	27,765	0.01%
2024/05/28	1	38.10	4	37.91	38.10	-3	27,691	-0.01%
2024/05/27	0	37.90	0	0.00	37.95	0	27,715	0.00%
2024/05/24	2	37.05	0	0.00	37.00	2	27,447	0.01%
2024/05/23	2	37.18	1	37.20	37.15	1	27,487	0.00%
2024/05/22	4	38.08	31	37.98	37.80	-27	27,239	-0.10%
2024/05/21	25	39.00	9	39.09	38.50	16	26,821	0.06%
2024/05/20	17	38.05	10	38.56	38.90	7	25,561	0.03%
2024/05/17	0	0.00	1	36.45	36.10	-1	24,057	0.00%
2024/05/16	1	36.00	2	36.00	36.15	-1	23,991	0.00%
2024/05/15	1	36.00	5	36.16	35.80	-4	23,927	-0.02%
2024/05/14	6	35.74	0	0.00	35.75	6	23,892	0.03%
2024/05/10	1	35.50	0	0.00	35.75	1	23,767	0.00%
2024/05/09	5.1	35.99	2	35.50	35.55	3.1	23,674	0.01%
2024/05/08	2	36.35	0	0.00	36.45	2	23,438	0.01%
2024/05/07	9.5	36.27	2	36.50	36.55	7.5	23,445	0.03%
2024/05/06	4	36.55	11	36.29	36.30	-7	23,264	-0.03%
2024/05/03	6.5	37.05	6	36.65	36.65	0.5	23,019	0.00%
2024/05/02	0	0.00	4	37.09	36.95	-4	22,835	-0.02%
2024/04/30	3	36.87	0	0.00	36.90	3	22,775	0.01%
2024/04/29	0	37.40	2	37.23	37.35	-2	22,515	-0.01%
2024/04/26	7	36.90	4	37.11	36.80	3	22,412	0.01%
2024/04/25	7	36.95	2	36.95	36.95	5	22,241	0.02%
2024/04/24	36	37.47	69	37.76	37.50	-33	22,007	-0.15%
2024/04/23	3	37.62	1	38.35	37.55	2	21,995	0.01%
2024/04/22	15	38.11	19	38.58	38.00	-4	21,800	-0.02%
2024/04/19	30	39.00	31	38.78	38.85	-1	21,221	0.00%
2024/04/18	146	40.43	141	40.82	40.40	5	20,078	0.02%	大買/大賣/
2024/04/17	31	40.67	33	40.38	40.35	-2	17,724	-0.01%
2024/04/16	17	38.70	11.5	38.88	38.05	5.5	15,791	0.03%
2024/04/15	23	40.37	49	40.17	39.60	-26	15,238	-0.17%
2024/04/12	3	39.60	8	39.61	39.20	-5	13,926	-0.04%
2024/04/11	1	38.75	5	39.22	38.75	-4	13,388	-0.03%
2024/04/10	2.1	39.18	10	38.67	39.00	-7.9	12,940	-0.06%
2024/04/09	25	38.57	14	38.53	38.80	11	12,556	0.09%
2024/04/08	0	0.00	4	37.54	37.60	-4	11,866	-0.03%
2024/04/03	4	37.51	3	36.30	36.30	1	11,849	0.01%
2024/04/02	0.9	36.78	1	36.75	36.70	-0.1	12,036	0.00%
2024/04/01	0.3	37.40	0	0.00	37.30	0.3	12,341	0.00%
2024/03/29	0	0.00	6	38.08	37.55	-6	12,409	-0.05%
2024/03/28	7.3	37.34	3	37.65	37.40	4.3	12,481	0.03%
2024/03/27	32	37.60	10	37.55	37.50	22	12,757	0.17%
2024/03/26	23	38.20	11.8	38.33	37.90	11.2	13,236	0.08%
2024/03/25	14.8	37.62	9.3	37.60	37.45	5.5	13,101	0.04%
2024/03/22	18	37.75	43	37.61	37.55	-25	13,736	-0.18%
2024/03/21	10	37.30	3	37.33	37.35	7	14,450	0.05%
2024/03/20	5	36.80	3	36.82	36.65	2	15,848	0.01%
2024/03/19	11	36.69	11.5	37.23	36.60	-0.5	15,873	0.00%
2024/03/18	2	37.05	3	37.12	37.25	-1	15,697	-0.01%
2024/03/15	5	37.04	7	37.01	37.05	-2	15,617	-0.01%
2024/03/14	4	35.95	4	36.25	36.30	0	15,387	0.00%
2024/03/12	0	0.00	1	35.75	35.60	-1	15,605	-0.01%
2024/03/08	0	0.00	3	35.05	35.15	-3	16,677	-0.02%
2024/03/07	0	35.25	0	0.00	35.10	0	17,507	0.00%
2024/03/06	0	0.00	31	36.20	35.85	-31	17,615	-0.18%
2024/03/04	0	36.40	0	0.00	36.45	0	18,019	0.00%
2024/03/01	4	36.23	0	0.00	36.10	4	18,123	0.02%
2024/02/29	1	37.00	4.3	35.99	37.00	-3.3	18,182	-0.02%
2024/02/27	0	0.00	5	35.70	35.65	-5	18,359	-0.03%
2024/02/26	1	35.66	0	0.00	35.90	1	18,880	0.01%
2024/02/23	1	36.10	168.5	36.24	36.05	-167.5	18,921	-0.89%	大賣/鉅額交易
2024/02/22	0	0.00	1	36.50	36.65	-1	19,153	-0.01%
2024/02/20	1	36.15	0	0.00	36.30	1	19,299	0.01%
2024/02/15	0	0.00	1	34.75	35.30	-1	20,614	0.00%
2024/02/05	1.5	34.93	0	0.00	34.80	1.5	20,576	0.01%
2024/02/02	0	0.00	1	35.25	35.25	-1	20,524	0.00%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/31	0	35.65	0	0.00	35.40	0	20,699	0.00%
2024/01/30	2	35.75	0	0.00	35.60	2	20,775	0.01%
2024/01/29	0	0.00	1	36.40	36.35	-1	20,909	0.00%
2024/01/25	0	0.00	1.3	36.34	35.95	-1.3	21,026	-0.01%
2024/01/24	2	36.20	1	36.25	36.30	1	21,109	0.00%
2024/01/23	1	36.00	0	0.00	36.20	1	21,232	0.00%
2024/01/22	1	35.70	0	0.00	35.75	1	21,233	0.00%
2024/01/19	3	35.53	0	0.00	35.85	3	21,210	0.01%
2024/01/18	0	0.00	2	35.10	35.10	-2	21,238	-0.01%
2024/01/17	5.1	35.14	0	0.00	34.70	5.1	21,257	0.02%
2024/01/16	3	35.95	0	0.00	35.90	3	20,967	0.01%
2024/01/15	4	36.65	0	0.00	36.65	4	20,928	0.02%
2024/01/12	3	36.05	2	36.08	36.05	1	21,079	0.00%
2024/01/11	0	0.00	1	36.15	36.20	-1	21,111	0.00%
2024/01/10	4.1	36.11	0	0.00	36.00	4.1	21,272	0.02%
2024/01/09	2	36.63	0	0.00	36.55	2	21,246	0.01%
2024/01/05	0	0.00	30	37.85	37.30	-30	21,589	-0.14%
2024/01/04	5	37.92	2	37.70	37.70	3	21,769	0.01%
2024/01/03	6	37.82	4	37.60	37.60	2	21,882	0.01%
2024/01/02	0	0.00	0	38.30	38.30	0	22,074	0.00%
2023/12/29	12	38.68	15	38.86	38.65	-3	22,267	-0.01%
2023/12/28	14	39.46	20	38.88	39.10	-6	22,491	-0.03%
2023/12/27	4	38.93	0	0.00	39.00	4	22,323	0.02%
2023/12/26	1.1	38.20	0	38.30	38.20	1.1	21,934	0.00%
2023/12/25	4	38.23	0	0.00	38.15	4	21,872	0.02%
2023/12/22	7	39.25	3	39.27	38.85	4	21,793	0.02%
2023/12/21	7.1	38.41	6	38.84	39.55	1.1	21,490	0.01%
2023/12/20	2.1	39.09	2	38.90	38.90	0.1	20,848	0.00%
2023/12/19	30	39.06	36	38.47	39.20	-6	20,220	-0.03%
2023/12/18	16.1	38.99	15.1	39.04	39.25	1	19,508	0.01%
2023/12/15	1	38.50	77	38.39	38.40	-76	18,999	-0.40%
2023/12/14	0.1	37.10	1	37.40	37.10	-0.9	17,448	-0.01%
2023/12/13	1	37.15	0	0.00	37.10	1	17,348	0.01%
2023/12/12	9	37.44	2	37.35	37.45	7	18,028	0.04%
2023/12/11	6	36.77	0	0.00	36.80	6	17,948	0.03%
2023/12/08	3	37.00	0	0.00	37.00	3	17,853	0.02%
2023/12/07	2	36.80	2	37.55	36.75	0	17,768	0.00%
2023/12/06	1	36.80	0	0.00	36.65	1	17,470	0.01%
2023/12/05	21.2	36.99	216	36.86	36.85	-194.8	17,143	-1.14%	大賣/鉅額交易
2023/12/04	9	39.14	5	39.50	38.35	4	16,571	0.02%
2023/12/01	4	38.56	0	0.00	38.30	4	15,709	0.03%
2023/11/30	1	38.95	1.1	39.05	38.90	-0.1	15,554	0.00%
2023/11/29	1	39.20	7.5	39.76	39.35	-6.5	15,449	-0.04%
2023/11/28	4	39.84	0	0.00	39.90	4	15,616	0.03%
2023/11/27	1	39.10	5	39.40	39.00	-4	15,835	-0.03%
2023/11/24	1	39.85	117	39.91	39.55	-116	15,734	-0.74%	大賣/鉅額交易
2023/11/22	1	38.70	0	0.00	38.90	1	14,929	0.01%
2023/11/21	1	38.70	6	38.79	38.85	-5	14,910	-0.03%
2023/11/20	2	38.25	2	38.00	38.05	0	14,813	0.00%
2023/11/17	15.5	38.17	18	38.05	38.00	-2.5	14,715	-0.02%
2023/11/16	41	38.06	94.3	38.01	38.15	-53.3	14,708	-0.36%
2023/11/15	22	38.00	16	37.89	38.10	6	14,372	0.04%
2023/11/13	0	0.00	1	35.85	35.95	-1	13,689	-0.01%
2023/11/10	0.5	35.65	5	35.35	35.45	-4.5	13,848	-0.03%
2023/11/07	0.1	36.15	0	0.00	36.20	0.1	14,722	0.00%
2023/11/06	0	0.00	5	36.02	36.15	-5	15,081	-0.03%
2023/11/01	2	34.35	0	0.00	34.10	2	15,896	0.01%
2023/10/31	1	34.85	0	0.00	34.35	1	16,955	0.01%
2023/10/30	0	0.00	5	35.15	35.40	-5	19,616	-0.03%
2023/10/26	0	35.00	0	0.00	34.85	0	19,979	0.00%
2023/10/25	0	0.00	5	35.76	35.50	-5	20,042	-0.02%
2023/10/23	2	34.88	0.1	34.80	34.75	1.9	20,329	0.01%
2023/10/20	5	34.99	0	0.00	34.85	5	20,562	0.02%
2023/10/19	1	35.50	0	0.00	35.75	1	20,932	0.00%
2023/10/18	3	35.90	0	0.00	35.60	3	21,258	0.01%
2023/10/16	5	36.00	3	35.80	36.05	2	21,485	0.01%
2023/10/12	0	37.80	4	37.73	37.85	-4	21,660	-0.02%
2023/10/11	0	0.00	2	37.60	37.25	-2	21,669	-0.01%
2023/10/06	2	37.20	4	36.90	37.00	-2	21,830	-0.01%
2023/10/05	1.1	36.37	0	0.00	36.05	1.1	21,818	0.01%
2023/10/04	8.3	35.16	0	0.00	35.10	8.3	21,783	0.04%
2023/10/03	9	36.33	2	36.35	36.00	7	21,649	0.03%
2023/09/28	0	0.00	0	36.95	36.80	0	21,784	0.00%
2023/09/27	5	37.05	0	0.00	36.75	5	22,001	0.02%
2023/09/26	0	0.00	0	37.60	37.60	0	22,212	0.00%
2023/09/25	0	37.75	5	37.60	37.70	-5	22,855	-0.02%
2023/09/22	1.4	37.37	0	0.00	37.40	1.4	23,740	0.01%
2023/09/21	0	0.00	1	37.35	37.20	-1	24,523	0.00%
2023/09/20	3.2	38.32	14	38.49	37.65	-10.8	26,186	-0.04%
2023/09/19	0.1	37.80	6	38.35	37.90	-5.9	26,391	-0.02%
2023/09/18	1	37.70	0	0.00	37.70	1	26,834	0.00%
2023/09/15	0.1	37.90	0	0.00	38.25	0.1	27,128	0.00%
2023/09/14	0	37.20	9	37.30	37.55	-9	26,741	-0.03%
2023/09/13	1	36.70	0	0.00	36.80	1	27,153	0.00%
2023/09/11	6	35.88	0	0.00	35.75	6	29,587	0.02%
2023/09/08	2	36.55	40	36.65	36.50	-38	29,685	-0.13%
2023/09/07	72	36.84	3	36.95	36.75	69	29,742	0.23%
2023/09/06	3	37.53	0	0.00	37.40	3	29,853	0.01%
2023/09/04	2	37.15	13	37.89	38.00	-11	30,532	-0.04%
2023/09/01	17.1	37.71	0	0.00	37.25	17.1	30,738	0.06%
2023/08/31	13	37.58	1	37.50	38.00	12	30,855	0.04%
2023/08/30	1	36.85	3	36.87	36.75	-2	31,045	-0.01%
2023/08/29	1.1	36.31	1	36.40	36.65	0.1	31,320	0.00%
2023/08/28	0	36.35	0	0.00	36.40	0	31,504	0.00%
2023/08/25	0	36.50	0	0.00	36.35	0	31,607	0.00%
2023/08/24	3	36.03	2	35.80	36.25	1	31,683	0.00%
2023/08/23	4	36.11	0	0.00	36.05	4	31,599	0.01%
2023/08/22	2	36.25	10	36.40	35.90	-8	31,758	-0.03%
2023/08/21	3	36.63	0	0.00	36.55	3	31,803	0.01%
2023/08/18	3	36.53	0	36.40	36.40	3	31,887	0.01%
2023/08/17	4	36.00	5	36.21	36.40	-1	31,950	0.00%
2023/08/16	1	35.40	0	0.00	35.70	1	32,010	0.00%
2023/08/15	2	35.90	1.1	36.00	35.90	0.9	32,256	0.00%
2023/08/14	7	35.91	1	36.00	35.70	6	32,246	0.02%
2023/08/11	1.1	38.12	5	38.42	38.10	-4	31,692	-0.01%
2023/08/10	7.2	38.62	11	38.78	38.35	-3.8	31,654	-0.01%
2023/08/09	5	39.07	0	0.00	38.95	5	31,430	0.02%
2023/08/08	3	39.73	3	39.95	39.55	0	31,292	0.00%
2023/08/07	3	39.38	3	39.55	39.35	0	31,124	0.00%
2023/08/04	37.1	39.15	1.1	39.16	38.90	36	31,013	0.12%
2023/08/02	123.2	42.31	414	41.99	41.35	-290.8	30,500	-0.95%	大買/大賣/鉅額交易
2023/08/01	315.5	40.32	3	40.45	40.45	312.5	28,883	1.08%	大買/鉅額交易
2023/07/31	23	40.30	2	40.05	40.00	21	29,099	0.07%
2023/07/28	1	40.45	2	40.50	40.50	-1	29,027	0.00%
2023/07/27	1	40.25	0	0.00	40.35	1	29,065	0.00%
2023/07/26	0	0.00	4.1	39.87	39.85	-4.1	29,173	-0.01%
2023/07/25	7	40.39	7	40.18	40.40	0	29,388	0.00%
2023/07/24	22	39.17	3	39.10	39.10	19	29,490	0.06%
2023/07/21	14	40.08	46	40.11	39.90	-32	29,284	-0.11%
2023/07/20	2	40.85	0	0.00	40.60	2	29,311	0.01%
2023/07/19	2	40.48	1	40.85	40.40	1	29,499	0.00%
2023/07/18	42	40.84	1	40.90	40.65	41	29,507	0.14%
2023/07/17	17	41.86	37	41.62	41.45	-20	29,426	-0.07%
2023/07/14	1	40.90	5	41.22	40.85	-4	29,446	-0.01%
2023/07/13	3.1	41.26	4	41.50	40.80	-0.9	29,844	0.00%
2023/07/12	12	40.99	3	40.75	41.35	9	30,584	0.03%
2023/07/11	2	40.98	0	0.00	40.90	2	31,559	0.01%
2023/07/10	1	41.30	1	41.20	41.15	0	31,979	0.00%
2023/07/07	2	41.10	1.1	41.17	41.20	0.9	32,349	0.00%
2023/07/06	1	41.55	10	41.80	41.75	-9	32,443	-0.03%
2023/07/05	6	42.20	17	42.15	41.70	-11	32,592	-0.03%
2023/07/04	66	41.90	62	42.45	41.90	4	32,579	0.01%
2023/07/03	49.1	41.62	15	41.94	42.40	34.1	32,809	0.10%
2023/06/30	25.1	41.16	0	0.00	41.00	25.1	32,848	0.08%
2023/06/29	20	40.97	12	40.89	40.60	8	32,276	0.02%
2023/06/28	23.1	41.24	2	41.58	41.10	21.1	31,888	0.07%
2023/06/27	34.4	44.06	91.5	44.04	43.55	-57.1	31,370	-0.18%
2023/06/26	7.3	45.18	13.2	45.22	44.80	-5.9	31,693	-0.02%
2023/06/21	13	46.25	0	0.00	46.25	13	32,110	0.04%
2023/06/20	14	47.10	14	47.27	46.90	0	31,981	0.00%
2023/06/19	73	46.84	34	46.70	46.80	39	31,780	0.12%
2023/06/16	62.1	46.71	83	47.20	46.85	-20.9	31,611	-0.07%
2023/06/15	41	45.60	32	45.22	45.55	9	29,754	0.03%
2023/06/14	20.1	45.14	1	45.25	45.15	19.1	30,789	0.06%
2023/06/13	7.1	44.73	4	44.70	44.65	3.1	30,901	0.01%
2023/06/12	19	44.81	12	44.59	44.60	7	31,142	0.02%
2023/06/09	2	45.48	17	45.39	45.30	-15	31,339	-0.05%
2023/06/08	64	45.03	1	45.00	45.00	63	31,906	0.20%
2023/06/07	3.1	45.55	0	0.00	45.65	3.1	32,130	0.01%
2023/06/06	4	46.21	8	46.31	46.15	-4	32,358	-0.01%
2023/06/05	1.7	47.11	27	47.23	46.95	-25.3	32,793	-0.08%
2023/06/02	1	46.25	9	46.44	46.40	-8	33,858	-0.02%
2023/06/01	6.6	45.59	7	45.55	45.50	-0.4	34,064	0.00%
2023/05/31	5	46.30	0	0.00	46.20	5	34,591	0.01%
2023/05/30	41	46.56	12	46.48	46.15	29	36,311	0.08%
2023/05/29	43.3	46.48	9	46.52	46.60	34.3	38,028	0.09%
2023/05/26	13.2	45.46	0	0.00	45.55	13.2	38,563	0.03%
2023/05/25	3	45.97	2	45.98	45.85	1	38,857	0.00%
2023/05/24	1	45.80	0	0.00	46.35	1	39,438	0.00%
2023/05/23	9	46.09	1	46.10	46.10	8	40,296	0.02%
2023/05/22	4	46.40	0	0.00	46.25	4	41,148	0.01%
2023/05/19	4	46.58	1	46.45	46.45	3	42,489	0.01%
2023/05/18	2	47.28	4	47.36	47.60	-2	43,618	0.00%
2023/05/17	1	46.95	10	46.80	46.75	-9	44,200	-0.02%
2023/05/16	4	46.58	2	46.45	46.60	2	44,831	0.00%
2023/05/15	3	45.25	4	45.59	45.90	-1	45,104	0.00%
2023/05/12	12	46.29	2.1	46.26	45.90	9.9	45,729	0.02%
2023/05/11	12	46.29	2.1	46.26	45.90	9.9	45,863	0.02%
2023/05/10	1	47.05	2	47.00	47.05	-1	46,182	0.00%
2023/05/09	49	46.67	8	46.81	46.25	41	47,115	0.09%
2023/05/08	60.1	47.91	3	47.70	47.70	57.1	47,357	0.12%
2023/05/05	10	50.53	0	0.00	50.10	10	46,913	0.02%
2023/05/03	11	49.77	6	50.08	50.20	5	48,900	0.01%
2023/05/02	6	50.35	16	50.06	50.40	-10	50,878	-0.02%
2023/04/28	0	0.00	2	49.31	49.65	-2	53,192	0.00%
2023/04/27	4	48.46	4	48.38	48.30	0	53,203	0.00%
2023/04/26	12	48.37	11	48.65	48.75	1	53,147	0.00%
2023/04/25	14	49.05	6	48.93	48.60	8	53,164	0.02%
2023/04/24	11	49.32	5	49.81	49.85	6	53,666	0.01%
2023/04/21	1	49.76	3	50.07	49.90	-2	53,707	0.00%
2023/04/20	11	49.91	2	49.95	49.85	9	54,235	0.02%
2023/04/19	0	0.00	4	50.90	50.70	-4	55,088	-0.01%
2023/04/18	11.6	50.69	7	50.39	50.40	4.6	55,807	0.01%
2023/04/17	14.4	52.05	10	52.12	51.90	4.4	55,960	0.01%
2023/04/14	13	50.93	29	51.33	51.50	-16	57,315	-0.03%
2023/04/13	33	50.26	2	50.20	49.50	31	57,195	0.05%
2023/04/12	3	49.97	25	50.08	49.95	-22	58,092	-0.04%
2023/04/11	3	49.38	2	49.60	49.45	1	58,866	0.00%
2023/04/10	8.1	49.13	0	0.00	49.10	8.1	59,744	0.01%
2023/04/07	1	49.35	3	49.42	49.55	-2	60,137	0.00%
2023/04/06	12	48.40	22	48.46	49.40	-10	60,348	-0.02%
2023/03/31	36.1	49.35	19.1	48.76	48.75	17	60,414	0.03%
2023/03/30	0	0.00	10	50.00	49.85	-10	60,949	-0.02%
2023/03/29	9	49.76	3	50.17	50.00	6	63,156	0.01%
2023/03/28	22.1	50.00	16	50.06	49.80	6.1	63,770	0.01%
2023/03/27	34.1	51.61	1	51.60	51.30	33.1	63,196	0.05%
2023/03/24	6	52.63	16	53.09	53.10	-10	62,942	-0.02%
2023/03/23	10.1	52.00	0	0.00	52.00	10.1	62,652	0.02%
2023/03/22	17	51.64	11	51.84	51.70	6	63,005	0.01%
2023/03/21	4	52.28	4	51.93	51.60	0	63,637	0.00%
2023/03/20	6	51.82	0	0.00	51.70	6	63,826	0.01%
2023/03/17	27	51.80	31	52.59	52.80	-4	64,550	-0.01%
2023/03/16	4	51.30	27	51.24	50.70	-23	64,938	-0.04%
2023/03/15	14	52.17	5	52.28	51.50	9	67,072	0.01%
2023/03/14	8	51.46	1	51.20	50.80	7	68,046	0.01%
2023/03/13	22	51.03	15	50.93	52.30	7	69,167	0.01%
2023/03/10	15	51.63	7	51.49	51.50	8	71,266	0.01%
2023/03/09	11	52.98	6	53.52	52.60	5	72,456	0.01%
2023/03/08	7.2	53.51	7	53.54	53.50	0.2	74,395	0.00%
2023/03/07	44.1	53.00	32	53.23	53.80	12.1	74,564	0.02%
2023/03/06	2	50.80	0	0.00	50.70	2	74,340	0.00%
2023/03/03	15	50.10	3	50.27	49.95	12	76,079	0.02%
2023/03/02	21.2	49.83	5	49.85	50.20	16.2	76,368	0.02%
2023/03/01	57	51.52	21	51.47	51.00	36	75,765	0.05%
2023/02/24	16	56.74	4.3	56.65	56.60	11.7	75,178	0.02%
2023/02/23	13	57.62	19.3	57.52	57.30	-6.3	75,552	-0.01%
2023/02/22	16	57.35	25	57.34	57.30	-9	76,635	-0.01%
2023/02/21	28	58.20	13	58.74	57.80	15	78,358	0.02%
2023/02/20	57	58.60	53	58.51	58.60	4	80,000	0.00%
2023/02/17	21	55.27	28	56.41	57.50	-7	82,088	-0.01%
2023/02/16	19	54.90	21	55.16	56.30	-2	82,733	0.00%
2023/02/15	19	53.65	20	54.11	54.20	-1	82,929	0.00%
2023/02/14	16	53.32	3	53.90	52.90	13	83,055	0.02%
2023/02/13	20	52.62	2	52.90	53.10	18	83,654	0.02%
2023/02/10	5	53.54	2	53.40	53.00	3	85,030	0.00%
2023/02/09	6	52.80	1	53.50	53.40	5	86,218	0.01%
2023/02/08	2	52.95	1	52.80	52.70	1	86,205	0.00%
2023/02/07	13.4	52.74	5	52.58	52.60	8.4	86,045	0.01%
2023/02/06	93	53.96	93	54.60	53.90	0	85,738	0.00%
2023/02/03	5	54.12	4.3	54.11	54.20	0.8	85,519	0.00%
2023/02/02	16	54.79	18	53.81	54.00	-2	85,024	0.00%
2023/02/01	43	54.10	33	54.04	54.60	10	84,252	0.01%
2023/01/31	34	52.83	28	53.50	54.20	6	83,144	0.01%
2023/01/30	10	49.92	76	50.02	52.00	-66	81,421	-0.08%
2023/01/17	7	47.11	5	47.67	47.70	2	79,292	0.00%
2023/01/16	10	46.81	5	46.89	47.05	5	79,485	0.01%
2023/01/13	14	47.09	3	47.02	46.85	11	79,961	0.01%
2023/01/12	7	47.38	52	47.98	47.10	-45	80,296	-0.06%
2023/01/11	7	47.21	3	47.23	47.10	4	79,661	0.01%
2023/01/10	20	47.48	10	48.16	47.20	10	79,638	0.01%
2023/01/09	11	47.17	9	47.66	47.60	2	79,338	0.00%
2023/01/06	3	46.88	4	47.31	47.70	-1	78,627	0.00%
2023/01/05	14	47.21	21	47.17	47.00	-7	78,464	-0.01%
2023/01/04	30	47.77	34	48.14	46.95	-4	78,133	-0.01%
2023/01/03	12	46.20	2	46.70	46.95	10	76,474	0.01%
2022/12/30	16	47.26	15	47.75	47.20	1	75,657	0.00%
2022/12/29	32	46.37	9	46.50	46.60	23	74,686	0.03%
2022/12/28	4	48.01	12	48.71	47.60	-8	74,493	-0.01%
2022/12/27	0	0.00	15.4	47.76	47.90	-15.4	74,206	-0.02%
2022/12/26	8	46.36	1	46.70	46.65	7	74,481	0.01%
2022/12/23	14	46.63	0	0.00	46.75	14	75,126	0.02%
2022/12/22	22	48.05	13	47.85	47.55	9	75,683	0.01%
2022/12/21	5	48.51	25	48.34	47.75	-20	75,572	-0.03%
2022/12/20	8	46.72	4	47.78	46.10	4	73,812	0.01%
2022/12/19	21	46.98	0	0.00	46.95	21	73,561	0.03%
2022/12/16	1	48.15	4	48.16	48.20	-3	74,003	0.00%
2022/12/15	4	48.19	8	48.33	48.05	-4	73,914	-0.01%
2022/12/14	5	47.67	4	47.90	47.85	1	74,877	0.00%
2022/12/13	0	0.00	6	47.80	47.30	-6	76,118	-0.01%
2022/12/12	15	46.66	3	47.00	47.15	12	75,796	0.02%
2022/12/09	38	47.04	2	47.40	46.95	36	76,135	0.05%
2022/12/08	36	48.34	65	48.24	47.90	-29	75,716	-0.04%
2022/12/07	82	47.32	66	47.74	47.30	16	75,092	0.02%
2022/12/06	7	48.30	7.1	48.61	48.30	-0.1	74,060	0.00%
2022/12/05	57	48.71	112.2	49.09	49.05	-55.2	73,091	-0.08%	大賣/
2022/12/02	26	48.29	32.2	48.10	48.90	-6.2	71,808	-0.01%
2022/12/01	44	47.19	70	47.64	46.00	-26	69,304	-0.04%
2022/11/30	18	46.53	27	46.46	46.70	-9	67,824	-0.01%
2022/11/29	5	45.18	12	45.34	45.45	-7	65,835	-0.01%
2022/11/28	89	45.47	23	45.75	45.95	66	65,403	0.10%
2022/11/25	90	45.02	90	45.30	45.25	0	64,630	0.00%
2022/11/24	35	42.51	33	43.13	43.90	2	63,251	0.00%
2022/11/23	25	43.12	15	43.23	42.90	10	62,958	0.02%
2022/11/22	37	42.41	198	42.03	42.60	-161	62,376	-0.26%	大賣/鉅額交易
2022/11/21	77	43.58	239	43.55	43.20	-162	62,300	-0.26%	大賣/鉅額交易
2022/11/18	35	43.84	26	43.78	43.70	9	62,621	0.01%
2022/11/17	175	45.66	41	44.60	44.55	134	63,126	0.21%	大買/鉅額交易
2022/11/16	35	48.25	39.3	48.45	48.00	-4.3	61,132	-0.01%
2022/11/15	51	46.67	80.9	47.43	48.35	-29.9	59,027	-0.05%
2022/11/14	27	44.04	46	44.14	44.55	-19	56,831	-0.03%
2022/11/11	25	42.48	68	42.40	42.15	-43	55,531	-0.08%
2022/11/10	3	40.65	17	41.10	41.05	-14	55,436	-0.03%
2022/11/09	7	40.80	14.3	41.24	40.70	-7.3	55,961	-0.01%
2022/11/08	19	40.36	13	40.68	40.10	6	57,038	0.01%
2022/11/07	8	39.79	133.1	38.77	40.45	-125.1	56,722	-0.22%	大賣/鉅額交易
2022/11/04	2	36.55	0	0.00	36.80	2	54,996	0.00%
2022/11/03	4	36.26	6	37.00	37.20	-2	54,897	0.00%
2022/11/02	43	36.88	65	37.80	36.70	-22	54,959	-0.04%
2022/11/01	1	35.40	16	36.73	37.05	-15	54,882	-0.03%
2022/10/31	0	0.00	1	35.90	35.75	-1	54,430	0.00%
2022/10/28	14	35.88	2	35.35	35.35	12	54,459	0.02%
2022/10/27	0	0.00	12	35.58	36.10	-12	54,593	-0.02%
2022/10/26	12.5	34.78	1	34.80	34.50	11.5	54,874	0.02%
2022/10/25	11	35.62	4	35.91	35.35	7	55,190	0.01%
2022/10/24	7	36.49	16	36.70	36.15	-9	55,368	-0.02%
2022/10/21	25	35.63	11	35.92	35.75	14	55,836	0.03%
2022/10/20	4	34.39	0	0.00	34.80	4	55,494	0.01%
2022/10/19	3	35.53	11	35.95	35.50	-8	55,194	-0.01%
2022/10/18	6	35.53	2	35.85	35.55	4	56,211	0.01%
2022/10/17	26	34.78	11	35.05	35.45	15	57,411	0.03%
2022/10/14	14	36.41	16	36.34	36.25	-2	57,440	0.00%
2022/10/13	53	35.88	23	35.59	34.65	30	57,487	0.05%
2022/10/12	13	36.90	10	37.25	37.50	3	57,066	0.01%
2022/10/11	51	37.16	1	37.20	36.85	50	57,342	0.09%
2022/10/07	35	38.76	2	39.00	39.10	33	56,835	0.06%
2022/10/06	60	39.23	0	0.00	39.15	60	56,900	0.11%
2022/10/05	63	40.70	58	40.12	39.55	5	56,737	0.01%
2022/10/04	28	40.00	27	40.15	39.75	1	56,124	0.00%
2022/10/03	20	39.10	5	39.32	38.70	15	55,642	0.03%
2022/09/30	20	39.87	10	40.18	40.50	10	55,200	0.02%
2022/09/29	11	39.96	17	40.37	40.00	-6	54,574	-0.01%
2022/09/28	32	38.53	52	38.79	38.15	-20	53,971	-0.04%
2022/09/27	31	40.25	45	39.98	40.95	-14	53,370	-0.03%
2022/09/26	25	39.79	12	39.34	39.10	13	53,533	0.02%
2022/09/23	97	41.51	20	40.72	40.50	77	53,473	0.14%
2022/09/22	46	41.84	36	42.03	42.20	10	53,419	0.02%
2022/09/21	77	42.44	52.4	42.30	42.00	24.6	53,190	0.05%
2022/09/20	18	41.79	42	41.59	42.50	-24	52,587	-0.05%
2022/09/19	15	40.04	27	39.96	39.75	-12	51,523	-0.02%
2022/09/16	9	39.59	2	39.73	39.35	7	51,682	0.01%
2022/09/15	30	40.65	37	40.50	40.50	-7	51,590	-0.01%
2022/09/14	68	40.50	72	40.70	41.25	-4	51,776	-0.01%
2022/09/13	29	40.71	29	40.82	40.95	0	51,485	0.00%
2022/09/12	16	39.37	2	39.45	39.30	14	51,026	0.03%
2022/09/08	17	38.06	28	38.19	38.35	-11	51,662	-0.02%
2022/09/07	78	37.70	38	37.61	37.50	40	52,452	0.08%
2022/09/06	1	38.85	1	37.80	37.80	0	53,884	0.00%
2022/09/05	17	39.38	1	38.55	38.15	16	55,751	0.03%
2022/09/02	22	39.58	11	39.34	39.15	11	55,902	0.02%
2022/09/01	8	39.47	7	39.56	39.90	1	56,169	0.00%
2022/08/31	26	39.37	49	39.52	39.70	-23	56,804	-0.04%
2022/08/30	11	39.51	28	39.61	39.15	-17	57,300	-0.03%
2022/08/29	39	37.83	27	38.42	38.50	12	58,449	0.02%
2022/08/26	39	39.71	36	39.69	38.95	3	59,969	0.01%
2022/08/25	69	39.53	83	39.41	39.25	-14	60,852	-0.02%
2022/08/24	67	38.86	79	39.14	39.45	-12	63,006	-0.02%
2022/08/23	24	37.42	1	37.40	37.40	23	66,603	0.03%
2022/08/22	19	37.78	11.1	37.75	37.80	7.9	70,002	0.01%
2022/08/19	3	38.80	22	38.18	37.35	-19	74,283	-0.03%
2022/08/18	27	37.53	20	37.86	38.20	7	77,062	0.01%
2022/08/17	65.2	38.24	57.6	38.09	38.10	7.6	79,423	0.01%
2022/08/16	39	36.94	11	37.12	37.10	28	80,040	0.03%
2022/08/15	72	36.63	80.3	36.26	36.75	-8.3	80,689	-0.01%
2022/08/12	76	33.34	61	34.10	34.40	15	81,065	0.02%
2022/08/11	32	32.43	33	32.14	32.25	-1	81,478	0.00%
2022/08/10	12	31.80	18	31.81	31.65	-6	83,205	-0.01%
2022/08/09	18	31.61	0	0.00	31.50	18	84,264	0.02%
2022/08/08	38	32.99	5	33.25	32.35	33	85,484	0.04%
2022/08/05	2	32.05	6	32.03	32.05	-4	87,021	0.00%
2022/08/04	4	31.43	10	31.75	31.60	-6	89,249	-0.01%
2022/08/03	7.5	32.18	2	32.23	32.10	5.5	90,385	0.01%
2022/08/02	7	32.99	9	33.31	32.70	-2	91,502	0.00%
2022/08/01	13	33.77	3	34.45	33.40	10	92,208	0.01%
2022/07/29	17	34.11	14	33.97	33.90	3	92,505	0.00%
2022/07/28	43	33.97	13.1	34.29	34.20	29.9	93,538	0.03%
2022/07/27	12.1	33.36	22	32.65	33.00	-9.9	94,051	-0.01%
2022/07/26	10	33.14	7	33.19	33.25	3	95,125	0.00%
2022/07/25	11	33.27	8	33.31	33.45	3	99,871	0.00%
2022/07/22	11.1	32.23	10	32.19	32.05	1.1	101,903	0.00%
2022/07/21	13	33.33	6	33.87	34.05	7	102,042	0.01%
2022/07/20	1.1	33.75	2	33.78	33.50	-0.9	104,907	0.00%
2022/07/19	1	33.60	0	0.00	33.70	1	106,695	0.00%
2022/07/18	17	34.16	23	34.20	34.10	-6	111,033	-0.01%
2022/07/15	3	33.05	0	0.00	33.10	3	114,012	0.00%
2022/07/14	1	32.50	3	33.37	33.40	-2	119,148	0.00%
2022/07/13	0	33.35	4	33.21	33.30	-4	121,630	0.00%
2022/07/12	13	32.38	5	32.70	32.55	8	123,450	0.01%
2022/07/11	1	33.65	0	0.00	33.45	1	126,232	0.00%
2022/07/08	4	33.60	3	33.57	33.25	1	130,524	0.00%
2022/07/07	11	33.35	10	33.62	33.80	1	132,797	0.00%
2022/07/06	7	33.46	5	34.03	33.10	2	133,707	0.00%
2022/07/05	8	33.80	7	34.66	34.20	1	133,216	0.00%
2022/07/04	34	33.86	40	33.87	34.40	-6	132,608	0.00%
2022/07/01	39	35.00	32	35.39	34.70	7	131,785	0.01%
2022/06/30	17	36.21	19	36.46	36.05	-2	131,073	0.00%
2022/06/29	51	36.94	54	36.40	37.10	-3	130,017	0.00%
2022/06/28	40	36.27	34	36.89	37.00	6	129,734	0.00%
2022/06/27	36	37.56	45	37.69	37.45	-9	128,898	-0.01%
2022/06/24	8	36.71	5	36.82	37.00	3	128,165	0.00%
2022/06/23	1	37.79	12	37.83	37.45	-11	127,537	-0.01%
2022/06/22	30.2	39.44	62	38.74	37.80	-31.8	126,759	-0.03%
2022/06/21	60	40.08	35	40.18	40.40	25	125,885	0.02%
2022/06/20	12	42.11	32	42.00	40.60	-20	125,198	-0.02%
2022/06/17	39	42.22	41	42.58	42.40	-2	124,347	0.00%
2022/06/16	34	43.48	31	42.89	41.55	3	123,433	0.00%
2022/06/15	52	43.73	26	43.56	43.05	26	122,525	0.02%
2022/06/14	51	44.32	58	44.19	44.70	-7	120,804	-0.01%
2022/06/13	1	42.25	6	42.95	42.55	-5	118,737	0.00%
2022/06/10	57	43.08	33	43.13	43.15	24	118,187	0.02%
2022/06/09	42	43.29	14	42.83	44.00	28	117,463	0.02%
2022/06/08	29	43.59	32	43.44	43.35	-3	116,333	0.00%
2022/06/07	83	43.81	93	43.85	43.30	-10	115,269	-0.01%
2022/06/06	81.3	44.39	123	44.68	43.55	-41.8	113,749	-0.04%	大賣/
2022/06/02	133	47.24	79	47.43	46.70	54	112,683	0.05%	大買/
2022/06/01	126	48.79	155.3	49.15	48.50	-29.3	111,442	-0.03%	大買/大賣/
2022/05/31	8	47.11	23.2	47.25	47.10	-15.2	108,762	-0.01%
2022/05/30	40	47.47	55.3	47.35	47.20	-15.3	103,563	-0.01%
2022/05/27	194	45.32	190.5	45.60	45.25	3.5	100,064	0.00%	大買/大賣/
2022/05/26	101	44.07	82	43.10	42.70	19	96,022	0.02%	大買/
2022/05/25	60	42.68	82	43.19	44.20	-22	92,605	-0.02%
2022/05/24	19	40.38	17	40.35	40.20	2	89,692	0.00%
2022/05/23	106	39.90	90	39.58	39.30	16	88,025	0.02%	大買/
2022/05/20	75	39.68	90	39.48	39.20	-15	86,458	-0.02%
2022/05/19	60	37.14	208	37.10	37.00	-148	83,932	-0.18%	大賣/鉅額交易
2022/05/18	113	39.09	77	39.14	39.40	36	82,135	0.04%	大買/
2022/05/17	7	37.94	5	37.96	37.60	2	80,262	0.00%
2022/05/16	26	36.97	30	36.72	38.35	-4	78,910	-0.01%
2022/05/13	67	37.57	28	37.36	36.85	39	77,209	0.05%
2022/05/12	238	37.93	140	37.74	37.50	98	74,908	0.13%	大買/大賣/
2022/05/11	53	37.01	56	36.63	36.50	-3	72,547	0.00%
2022/05/10	56	38.78	47	38.65	38.25	9	71,199	0.01%
2022/05/09	41	40.13	23	40.08	38.80	18	69,713	0.03%
2022/05/06	13	41.46	21	41.23	41.70	-8	68,545	-0.01%
2022/05/05	48	42.36	36	42.13	41.90	12	67,551	0.02%
2022/05/04	24	42.66	13	42.45	41.85	11	65,940	0.02%
2022/05/03	62	43.97	108	44.21	43.10	-46	64,473	-0.07%	大賣/
2022/04/29	154.1	47.06	101	46.32	44.80	53.1	62,926	0.08%	大買/大賣/
2022/04/28	83	44.65	388	44.78	46.75	-305	57,896	-0.53%	大賣/鉅額交易
2022/04/27	354	42.63	54	42.25	42.50	300	54,592	0.55%	大買/鉅額交易
2022/04/26	36.1	44.69	57	43.91	43.95	-20.9	52,883	-0.04%
2022/04/25	62.8	43.70	21.1	43.68	43.80	41.8	49,418	0.08%
2022/04/22	82	46.52	97.3	46.51	46.10	-15.3	47,070	-0.03%
2022/04/21	109	44.69	91.8	44.54	44.75	17.3	42,273	0.04%	大買/
2022/04/20	180.1	44.28	179	44.24	45.30	1.1	38,811	0.00%	大買/大賣/
2022/04/19	33.5	40.87	127	41.80	42.75	-93.5	33,421	-0.28%	大賣/
2022/04/18	82.1	38.77	74	38.64	38.90	8.1	30,522	0.03%
2022/04/15	171	38.29	163	38.39	38.75	8	28,281	0.03%	大買/大賣/
2022/04/14	205.1	36.01	216	36.50	37.20	-10.9	24,883	-0.04%	大買/大賣/
2022/04/13	109	32.94	265	33.67	34.30	-156	20,155	-0.77%	大買/大賣/鉅額交易
2022/04/12	4	30.28	35	30.74	31.20	-31	17,256	-0.18%
2022/04/08	0	0.00	2	28.80	29.00	-2	15,765	-0.01%
2022/04/06	1	28.90	0	0.00	28.85	1	15,649	0.01%
2022/03/31	0	0.00	2	29.70	29.40	-2	15,547	-0.01%
2022/03/29	5	28.67	3	28.85	28.80	2	15,060	0.01%
2022/03/28	1	28.30	0	0.00	28.60	1	14,999	0.01%
2022/03/25	1	29.05	1	29.25	29.05	0	14,875	0.00%
2022/03/24	0	0.00	2	29.35	29.30	-2	14,876	-0.01%
2022/03/22	0	0.00	5	29.49	29.55	-5	14,834	-0.03%
2022/03/21	0	0.00	5	29.30	29.15	-5	14,736	-0.03%
2022/03/17	5	28.41	0	0.00	28.35	5	14,536	0.03%
2022/03/16	2	27.60	0	0.00	27.95	2	14,441	0.01%
2022/03/15	8	28.79	10	28.70	28.60	-2	14,104	-0.01%
2022/03/14	0	0.00	2	29.00	29.55	-2	13,942	-0.01%
2022/03/11	3	28.87	1	28.90	28.70	2	13,783	0.01%
2022/03/10	17	28.86	0	0.00	29.15	17	13,591	0.13%
2022/03/09	11	29.24	10	29.25	29.00	1	13,232	0.01%
2022/03/08	41	30.97	55	29.92	28.70	-14	12,865	-0.11%
2022/03/07	1	30.05	10	30.45	30.55	-9	11,695	-0.08%
2022/03/04	46	30.18	18	30.41	30.05	28	10,890	0.26%
2022/03/03	1	29.25	52	29.01	29.85	-51	10,167	-0.50%
2022/03/02	45	29.24	5	28.98	28.85	40	10,387	0.39%
2022/03/01	5	29.10	41	29.07	29.00	-36	10,406	-0.35%
2022/02/25	9	28.02	0	0.00	27.90	9	9,906	0.09%
2022/02/24	25	27.79	8	27.79	27.75	17	9,778	0.17%
2022/02/23	9.1	28.18	0	0.00	27.85	9.1	9,483	0.10%
2022/02/22	2	28.13	3	28.20	28.30	-1	8,918	-0.01%
2022/02/21	14	27.84	27	27.50	27.85	-13	8,469	-0.15%
2022/02/18	0	0.00	2	27.15	27.30	-2	8,189	-0.02%
2022/02/17	2	27.05	3.8	27.10	27.05	-1.8	8,224	-0.02%
2022/02/16	5	26.40	5	26.50	26.55	0	8,170	0.00%
2022/02/15	1	26.40	0	0.00	26.20	1	8,344	0.01%
2022/02/11	1	26.85	1	27.00	26.75	0	8,521	0.00%
2022/02/10	1	27.20	1	27.40	27.15	0	8,582	0.00%
2022/02/09	1	27.10	3	27.30	27.20	-2	8,836	-0.02%
2022/02/08	0	0.00	27	27.06	27.10	-27	8,902	-0.30%
2022/02/07	0	0.00	4	26.19	26.55	-4	8,858	-0.05%
2022/01/26	1	25.20	3	25.85	25.70	-2	9,026	-0.02%
2022/01/25	34	25.34	0	0.00	25.25	34	9,155	0.37%
2022/01/21	0	0.00	5	26.70	26.05	-5	9,163	-0.05%
2022/01/18	0	0.00	1	26.30	26.30	-1	8,972	-0.01%
2022/01/13	12	26.42	7	26.74	26.25	5	9,409	0.05%
2022/01/12	0	0.00	1	26.00	26.15	-1	9,551	-0.01%
2022/01/11	0	0.00	1	26.00	25.80	-1	9,573	-0.01%
2022/01/10	0	0.00	1	25.50	25.60	-1	9,860	-0.01%
2022/01/05	1	26.05	0	0.00	26.05	1	10,723	0.01%
2022/01/03	0	0.00	1	26.45	26.25	-1	10,869	-0.01%
2021/12/24	1	26.30	2	26.30	26.25	-1	11,277	-0.01%
2021/12/23	9	26.30	10	26.18	26.35	-1	11,413	-0.01%
2021/12/22	0	0.00	20	26.20	26.05	-20	11,648	-0.17%
2021/12/21	29	26.05	1	26.15	26.15	28	11,852	0.24%
2021/12/20	0	0.00	1	26.30	26.10	-1	11,976	-0.01%
2021/12/17	11	26.06	11	26.05	25.90	0	12,013	0.00%
2021/12/16	3	25.93	0	0.00	25.80	3	12,018	0.02%
2021/12/15	1	26.05	0	0.00	26.00	1	12,133	0.01%
2021/12/14	1	26.25	0	0.00	26.00	1	12,313	0.01%
2021/12/13	21	26.80	0	0.00	26.75	21	12,441	0.17%
2021/12/10	1	26.75	0	0.00	26.70	1	12,642	0.01%
2021/12/09	0	0.00	5	27.06	26.75	-5	12,751	-0.04%
2021/12/08	2	26.80	0	0.00	26.75	2	12,873	0.02%
2021/12/07	1	26.40	30	26.38	26.55	-29	12,973	-0.22%
2021/12/06	0	0.00	2	25.90	26.30	-2	12,969	-0.02%
2021/12/02	2	26.33	0	0.00	26.05	2	13,108	0.02%
2021/11/30	1	26.45	0	0.00	26.10	1	13,245	0.01%
2021/11/29	1	25.85	10	25.90	26.15	-9	13,254	-0.07%
2021/11/26	20	26.91	1	27.30	26.60	19	13,245	0.14%
2021/11/25	12	28.54	9	28.47	28.65	3	12,778	0.02%
2021/11/24	0	0.00	1	28.00	27.80	-1	12,486	-0.01%
2021/11/23	3	27.77	3	27.93	27.60	0	12,343	0.00%
2021/11/18	1	27.30	6	27.48	27.45	-5	12,532	-0.04%
2021/11/17	1	27.30	1	27.30	27.30	0	12,567	0.00%
2021/11/11	1	27.45	10	27.41	27.20	-9	13,389	-0.07%
2021/11/10	0	0.00	3	27.30	27.35	-3	13,737	-0.02%
2021/11/09	3	27.25	0	0.00	27.30	3	13,832	0.02%
2021/11/08	2	27.70	1	27.95	27.55	1	13,841	0.01%
2021/11/04	12	27.33	1	27.25	27.15	11	14,011	0.08%
2021/11/03	0	0.00	1	27.15	27.10	-1	14,733	-0.01%
2021/11/02	7	26.73	0	0.00	26.60	7	15,231	0.05%
2021/11/01	2	26.55	7	26.65	26.60	-5	15,460	-0.03%
2021/10/29	1	25.85	2	25.98	25.95	-1	15,872	-0.01%
2021/10/28	12	26.00	2	25.90	25.90	10	17,030	0.06%
2021/10/27	1	26.00	0	0.00	26.10	1	17,493	0.01%
2021/10/26	3	25.93	2	26.05	26.05	1	17,992	0.01%
2021/10/22	1	25.80	4	26.56	25.70	-3	18,743	-0.02%
2021/10/21	2	26.83	1	26.85	27.00	1	18,986	0.01%
2021/10/20	1	26.40	2	26.83	26.40	-1	19,021	-0.01%
2021/10/19	1	25.75	0	0.00	25.75	1	18,855	0.01%
2021/10/18	1	26.00	3	25.90	25.75	-2	19,076	-0.01%
2021/10/15	4	25.18	3	25.27	25.20	1	19,274	0.01%
2021/10/14	0	0.00	1	24.00	24.30	-1	19,460	-0.01%
2021/10/13	0	0.00	1	23.35	23.45	-1	21,346	0.00%
2021/10/08	2	23.90	0	0.00	23.80	2	22,040	0.01%
2021/10/05	1	23.40	0	0.00	24.15	1	22,758	0.00%
2021/10/04	0	0.00	1	24.10	23.80	-1	22,892	0.00%
2021/10/01	6	24.10	0	0.00	24.30	6	23,168	0.03%
2021/09/30	1	24.65	1	25.00	25.20	0	23,360	0.00%
2021/09/29	5	24.65	5	24.80	24.65	0	23,511	0.00%
2021/09/28	1	25.60	0	0.00	25.55	1	23,680	0.00%
2021/09/23	0	0.00	1	25.80	25.55	-1	27,043	0.00%
2021/09/22	0	0.00	2	25.70	25.60	-2	30,274	-0.01%
2021/09/17	2	27.05	6.5	26.68	26.65	-4.5	32,330	-0.01%
2021/09/16	2	27.23	0	0.00	27.10	2	32,777	0.01%
2021/09/15	1	27.05	0	0.00	26.80	1	32,744	0.00%
2021/09/13	0	0.00	2	26.70	26.85	-2	33,545	-0.01%
2021/09/08	2	25.90	0	0.00	25.40	2	34,616	0.01%
2021/09/06	1	26.70	0	0.00	26.20	1	35,586	0.00%
2021/08/31	0	0.00	8	26.80	26.85	-8	36,420	-0.02%
2021/08/30	3	26.28	5	26.36	26.65	-2	36,871	-0.01%
2021/08/27	0	0.00	12	26.25	26.15	-12	37,098	-0.03%
2021/08/26	10	26.40	1	26.50	25.75	9	37,413	0.02%
2021/08/20	2	23.65	0	0.00	23.85	2	41,351	0.00%
2021/08/19	59	24.09	50	24.90	24.05	9	42,339	0.02%
2021/08/18	0	0.00	1	24.60	25.35	-1	42,405	0.00%
2021/08/17	2	24.70	1	25.35	24.70	1	42,665	0.00%
2021/08/16	5	25.56	0	0.00	25.40	5	42,830	0.01%
2021/08/11	6	26.87	104	27.08	26.70	-98	45,170	-0.22%	大賣/
2021/08/10	3	27.50	0	0.00	27.30	3	45,568	0.01%
2021/08/09	13	27.50	22	27.38	27.85	-9	46,208	-0.02%
2021/08/06	17	28.98	17.2	28.87	28.60	-0.2	46,370	0.00%
2021/08/05	8	29.26	22	29.02	29.05	-14	47,168	-0.03%
2021/08/04	8	29.22	6	29.01	29.35	2	47,913	0.00%
2021/08/03	114	29.12	37	28.91	29.35	77	49,620	0.16%	大買/
2021/08/02	11	27.62	2	27.58	27.80	9	52,253	0.02%
2021/07/30	2	28.60	18	28.74	28.50	-16	53,479	-0.03%
2021/07/29	27	28.47	9	28.42	28.30	18	56,730	0.03%
2021/07/28	2	28.00	13	27.30	27.65	-11	58,738	-0.02%
2021/07/27	7	28.56	5	28.80	28.00	2	60,156	0.00%
2021/07/26	22.1	28.73	2	28.05	28.00	20.1	61,767	0.03%
2021/07/23	0	0.00	0.1	27.95	28.35	-0.1	65,081	0.00%
2021/07/22	0	0.00	2	27.30	27.35	-2	68,213	0.00%
2021/07/21	2	27.93	0	0.00	27.55	2	72,396	0.00%
2021/07/20	13.1	28.75	4	28.95	28.50	9.1	73,340	0.01%
2021/07/19	39	30.15	64.2	29.90	29.90	-25.2	73,331	-0.03%
2021/07/16	10	28.09	23	28.15	28.30	-13	73,681	-0.02%
2021/07/15	1	27.40	3	27.00	27.95	-2	73,748	0.00%
2021/07/14	0	0.00	1	26.75	26.55	-1	74,330	0.00%
2021/07/13	2	27.15	15	27.34	27.05	-13	75,645	-0.02%
2021/07/12	7	27.50	12	27.66	27.50	-5	76,841	-0.01%
2021/07/09	3	27.15	5	27.50	27.15	-2	77,598	0.00%
2021/07/08	1	27.70	3	27.88	27.95	-2	77,736	0.00%
2021/07/07	12	27.08	7	27.00	27.10	5	77,722	0.01%
2021/07/06	1	27.80	3	27.73	27.60	-2	77,871	0.00%
2021/07/05	2	28.43	4	28.46	28.05	-2	77,753	0.00%
2021/07/02	36	28.74	12	28.22	28.05	24	77,717	0.03%
2021/07/01	85	28.37	17	28.49	28.00	68	77,301	0.09%
2021/06/30	107	30.31	48	29.98	29.30	59	76,223	0.08%	大買/
2021/06/29	70	29.59	42	29.69	29.25	28	74,188	0.04%
2021/06/28	75	27.20	79	27.47	28.45	-4	70,937	-0.01%
2021/06/25	3	26.28	33	26.36	25.90	-30	68,893	-0.04%
2021/06/24	0	0.00	1	25.70	25.70	-1	68,455	0.00%
2021/06/23	3	25.47	9	25.28	25.55	-6	68,401	-0.01%
2021/06/22	35	25.86	20	25.63	25.35	15	68,261	0.02%
2021/06/21	3.1	24.44	7	24.49	24.90	-3.9	67,411	-0.01%
2021/06/18	6.1	24.92	3	25.02	24.75	3.1	67,109	0.00%
2021/06/17	17	25.23	8	25.33	25.35	9	66,642	0.01%
2021/06/16	16	26.30	7	26.51	25.90	9	66,294	0.01%
2021/06/15	10	26.79	47	26.84	26.90	-37	65,885	-0.06%
2021/06/11	11	26.17	20	26.16	26.30	-9	65,297	-0.01%
2021/06/10	36	25.72	20	25.94	26.05	16	65,024	0.02%
2021/06/09	2	25.70	3	25.62	25.60	-1	64,633	0.00%
2021/06/08	9	26.20	0	0.00	26.30	9	64,368	0.01%
2021/06/07	9	26.47	18.1	26.67	26.30	-9.1	64,196	-0.01%
2021/06/04	3	26.18	25	26.15	26.20	-22	63,593	-0.03%
2021/06/03	14	26.63	50	26.73	26.65	-36	63,466	-0.06%
2021/06/02	13	27.00	15	26.62	26.70	-2	63,063	0.00%
2021/06/01	93	26.69	91	26.15	26.50	2	62,428	0.00%
2021/05/31	71	27.03	69	26.73	26.45	2	61,897	0.00%
2021/05/28	50	25.47	72	25.58	25.25	-22	60,356	-0.04%
2021/05/27	42	24.75	30	24.42	23.95	12	58,911	0.02%
2021/05/26	17	23.87	5	23.80	23.85	12	57,804	0.02%
2021/05/25	9	23.52	60	23.77	24.00	-51	57,484	-0.09%
2021/05/24	11	23.69	7	23.59	23.40	4	57,093	0.01%
2021/05/21	9	23.17	7	23.81	23.75	2	56,868	0.00%
2021/05/20	213	23.43	174	23.45	23.40	39	56,447	0.07%	大買/大賣/
2021/05/19	55	24.59	73.2	24.39	24.30	-18.2	55,890	-0.03%
2021/05/18	13.2	21.93	41	22.79	22.90	-27.8	54,341	-0.05%
2021/05/17	20	21.44	12	21.57	20.85	8	53,722	0.01%
2021/05/14	74	23.77	28	23.51	23.05	46	52,850	0.09%
2021/05/13	78	23.93	15.1	24.31	23.40	62.9	51,822	0.12%
2021/05/12	35	26.85	26	26.33	25.85	9	50,457	0.02%
2021/05/11	44.1	29.46	50	29.91	28.70	-5.9	49,380	-0.01%
2021/05/10	153	31.23	201	31.47	31.65	-48	47,192	-0.10%	大買/大賣/
2021/05/07	36	29.31	22	29.67	29.90	14	43,439	0.03%
2021/05/06	147	30.31	138	30.48	30.00	9	41,839	0.02%	大買/大賣/
2021/05/05	27	28.04	62	28.69	29.00	-35	38,132	-0.09%
2021/05/04	23	26.99	103	26.90	26.40	-80	35,804	-0.22%	大賣/
2021/05/03	91	30.34	53	30.14	28.75	38	34,074	0.11%
2021/04/29	216	31.12	54	30.34	30.50	162	32,124	0.50%	大買/鉅額交易
2021/04/28	104	29.60	139.6	29.74	30.00	-35.6	28,595	-0.12%	大買/大賣/
2021/04/27	102	26.76	205	27.06	27.30	-103	25,493	-0.40%	大買/大賣/鉅額交易
2021/04/26	23	23.68	96	24.52	24.85	-73	21,137	-0.35%
2021/04/23	14	22.70	31	22.76	22.60	-17	19,814	-0.09%
2021/04/22	134	23.72	229	24.05	23.00	-95	19,375	-0.49%	大買/大賣/
2021/04/21	12	22.29	10	22.28	22.35	2	16,982	0.01%
2021/04/20	37	22.61	11	22.65	22.65	26	16,581	0.16%
2021/04/19	25	23.18	21	22.89	23.45	4	15,927	0.03%
2021/04/16	32	21.45	29	21.72	22.00	3	14,329	0.02%
2021/04/15	37	20.64	40	20.90	20.95	-3	12,982	-0.02%
2021/04/14	4	19.95	2	19.90	19.90	2	12,095	0.02%
2021/04/13	5	20.10	2.8	20.14	19.90	2.2	12,148	0.02%
2021/04/12	0	0.00	5	20.07	20.15	-5	11,946	-0.04%
2021/04/08	7	19.54	1	19.80	19.55	6	12,051	0.05%
2021/04/07	0	0.00	5	19.00	19.25	-5	12,772	-0.04%
2021/04/06	1	19.05	13.6	19.01	19.00	-12.6	13,260	-0.10%
2021/03/29	10	19.40	1	19.35	19.25	9	16,271	0.06%
2021/03/26	0	0.00	8	18.94	19.00	-8	17,056	-0.05%
2021/03/23	0	0.00	2	18.45	18.50	-2	18,800	-0.01%
2021/03/22	5	18.15	0	0.00	18.45	5	18,975	0.03%
2021/03/19	11	18.30	0	0.00	18.10	11	19,144	0.06%
2021/03/16	0	0.00	3	18.75	18.75	-3	19,598	-0.02%
2021/03/12	2.3	18.80	0	0.00	18.80	2.3	20,183	0.01%
2021/03/11	0	0.00	3	18.78	18.75	-3	21,446	-0.01%
2021/03/10	1	18.70	1	18.65	18.65	0	22,252	0.00%
2021/03/09	2	18.65	21	18.51	18.60	-19	22,365	-0.08%
2021/03/05	0	18.40	0	0.00	18.25	0	22,457	0.00%
2021/03/04	0	18.50	0	0.00	18.50	0	22,735	0.00%
2021/03/03	0	0.00	2	18.65	18.60	-2	22,930	-0.01%
2021/03/02	4.1	18.51	0	0.00	18.40	4.1	22,956	0.02%
2021/02/26	8	18.44	2	18.70	18.60	6	23,015	0.03%
2021/02/25	0	0.00	5	18.50	18.70	-5	22,997	-0.02%
2021/02/24	9	18.53	0	0.00	18.45	9	23,353	0.04%
2021/02/23	0	0.00	34	18.86	18.85	-34	23,148	-0.15%
2021/02/22	5	18.60	2	18.58	18.65	3	22,986	0.01%
2021/02/19	0	0.00	5	18.05	18.20	-5	22,847	-0.02%
2021/02/18	0	0.00	5.6	17.82	17.85	-5.6	22,676	-0.02%
2021/02/04	0	0.00	5	17.20	17.10	-5	22,430	-0.02%
2021/02/02	0	0.00	12	16.85	16.80	-12	22,322	-0.05%
2021/01/29	4	16.65	8	16.49	16.45	-4	22,215	-0.02%
2021/01/28	13	16.79	0	0.00	16.85	13	22,131	0.06%
2021/01/26	0	0.00	5	17.40	17.10	-5	22,147	-0.02%
2021/01/21	0	0.00	1	16.90	17.00	-1	22,214	0.00%
2021/01/20	1	17.15	2	17.15	16.95	-1	22,299	0.00%
2021/01/19	20	17.80	0	0.00	17.85	20	22,061	0.09%
2021/01/18	0	0.00	3.2	17.36	17.50	-3.2	22,087	-0.01%
2021/01/15	11	17.54	0	0.00	17.55	11	22,075	0.05%
2021/01/14	50	18.10	10	18.10	18.05	40	22,204	0.18%
2021/01/13	20	18.20	0	0.00	18.10	20	22,170	0.09%
2021/01/12	5	18.24	3	17.95	18.10	2	22,041	0.01%
2021/01/08	6	18.70	21	18.65	18.70	-15	21,783	-0.07%
2021/01/07	3	18.75	0	0.00	18.95	3	21,653	0.01%
2021/01/06	58	18.72	0	0.00	18.55	58	21,553	0.27%
2021/01/05	0	0.00	10	19.25	19.40	-10	21,228	-0.05%
2021/01/04	1	19.15	10	19.25	19.25	-9	21,309	-0.04%
2020/12/31	2	19.35	0	0.00	19.30	2	21,125	0.01%
2020/12/30	1	20.30	10	19.95	19.90	-9	20,758	-0.04%
2020/12/29	103	20.23	98	19.45	19.55	5	19,875	0.03%	大買/
2020/12/28	166	19.69	188	20.04	20.15	-22	19,354	-0.11%	大買/大賣/
2020/12/25	11	19.38	16	19.29	19.45	-5	18,299	-0.03%
2020/12/24	29	18.66	15	18.97	18.70	14	17,686	0.08%
2020/12/23	11	18.35	6	18.40	18.05	5	16,619	0.03%
2020/12/22	60	19.11	0	0.00	18.20	60	16,042	0.37%
2020/12/21	1	19.55	0	0.00	19.00	1	15,201	0.01%
2020/12/18	1	18.30	9	18.27	18.35	-8	14,124	-0.06%
2020/12/17	9	18.24	0	0.00	18.20	9	13,589	0.07%
2020/12/16	1	18.50	10	18.65	18.60	-9	13,325	-0.07%
2020/12/15	29	18.63	10	18.50	18.45	19	13,241	0.14%
2020/12/14	34	18.85	31	18.98	19.25	3	13,091	0.02%
2020/12/11	7	19.19	50	19.31	19.10	-43	12,989	-0.33%
2020/12/10	10	20.08	31	20.23	19.50	-21	12,782	-0.16%
2020/12/09	59	20.23	12	20.16	20.10	47	12,608	0.37%
2020/12/08	12	20.04	0	0.00	19.90	12	12,470	0.10%
2020/12/07	135	21.23	96	21.99	20.60	39	12,213	0.32%	大買/
2020/12/04	33	20.47	49	20.32	20.80	-16	11,300	-0.14%
2020/12/03	55	19.11	45	19.21	19.10	10	10,792	0.09%
2020/12/02	0	0.00	22	19.20	19.00	-22	11,542	-0.19%
2020/12/01	0	0.00	2	19.00	19.20	-2	11,432	-0.02%
2020/11/30	0	0.00	5	19.42	19.40	-5	11,400	-0.04%
2020/11/27	2	19.15	8	19.11	19.20	-6	11,086	-0.05%
2020/11/26	10	18.64	0	0.00	18.55	10	10,811	0.09%
2020/11/25	0	0.00	36	18.45	18.35	-36	10,735	-0.34%
2020/11/24	17	18.20	0	0.00	17.95	17	10,533	0.16%
2020/11/23	105	18.88	109	18.44	18.40	-4	10,431	-0.04%	大買/大賣/
2020/11/19	18	18.08	10	18.00	18.05	8	10,372	0.08%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/17	0	0.00	28	17.90	17.95	-28	11,171	-0.25%
2020/11/13	0	0.00	22	17.65	17.75	-22	11,667	-0.19%
2020/11/12	6	17.65	4	17.60	17.75	2	11,874	0.02%
2020/11/10	0	0.00	50	17.85	17.80	-50	12,281	-0.41%
2020/11/09	0	0.00	5	17.90	17.85	-5	12,349	-0.04%
2020/11/06	16	17.90	0	0.00	17.90	16	12,415	0.13%
2020/11/05	11	17.85	0	0.00	17.85	11	12,572	0.09%
2020/11/03	0	0.00	1	18.05	18.00	-1	13,111	-0.01%
2020/11/02	0	0.00	3	17.80	18.00	-3	13,332	-0.02%
2020/10/30	1	17.80	1	17.80	17.75	0	13,922	0.00%
2020/10/29	0	0.00	1	17.65	17.70	-1	14,230	-0.01%
2020/10/28	3	17.72	4	17.90	17.70	-1	14,174	-0.01%
2020/10/22	4	16.58	5	16.85	17.05	-1	13,969	-0.01%
2020/10/21	2	16.90	0	0.00	16.95	2	13,615	0.01%
2020/10/20	0	0.00	1	17.10	17.10	-1	13,645	-0.01%
2020/10/19	0	0.00	72	17.15	17.05	-72	13,702	-0.53%
2020/10/15	0	0.00	3	17.30	17.30	-3	13,970	-0.02%
2020/10/13	7	17.52	6	17.40	17.40	1	13,922	0.01%
2020/10/12	5	17.66	8	17.66	17.75	-3	13,889	-0.02%
2020/10/07	10	17.15	15	17.27	17.20	-5	13,743	-0.04%
2020/10/06	2	16.85	14	17.06	16.95	-12	13,593	-0.09%
2020/10/05	0	0.00	5	16.50	16.45	-5	13,434	-0.04%
2020/09/30	1	16.05	4	15.95	16.05	-3	13,425	-0.02%
2020/09/28	6	16.05	0	0.00	16.05	6	13,501	0.04%
2020/09/25	15	15.68	1	15.75	15.65	14	13,561	0.10%
2020/09/24	3	15.82	27	16.00	15.75	-24	13,515	-0.18%
2020/09/23	7	16.57	0	0.00	16.45	7	13,360	0.05%
2020/09/22	10	16.65	150	16.50	16.65	-140	13,349	-1.05%	大賣/鉅額交易
2020/09/21	5	16.90	0	0.00	16.90	5	13,338	0.04%
2020/09/18	1	16.80	0	0.00	16.75	1	13,449	0.01%
2020/09/15	0	0.00	100	16.60	16.75	-100	13,779	-0.73%
2020/09/14	50	16.55	3	16.65	16.50	47	14,075	0.33%
2020/09/11	100	16.89	0	0.00	16.55	100	14,092	0.71%
2020/09/10	3	16.95	205	16.91	16.90	-202	14,529	-1.39%	大賣/鉅額交易
2020/09/09	0	0.00	24	16.78	17.05	-24	14,531	-0.17%
2020/09/08	59	17.64	30	17.40	17.40	29	14,211	0.20%
2020/09/07	202	18.01	276	17.89	17.65	-74	13,960	-0.53%	大買/大賣/
2020/09/03	12	16.77	0	0.00	16.75	12	13,129	0.09%
2020/09/02	0	0.00	1	16.75	16.80	-1	13,102	-0.01%
2020/09/01	1	16.80	0	0.00	16.70	1	13,592	0.01%
2020/08/28	0	0.00	1	16.70	16.60	-1	13,610	-0.01%
2020/08/27	0	0.00	15	16.60	16.55	-15	13,980	-0.11%
2020/08/26	0	0.00	10	16.70	16.65	-10	14,034	-0.07%
2020/08/25	0	0.00	5	16.84	16.75	-5	14,096	-0.04%
2020/08/24	20	16.66	0	0.00	16.60	20	14,011	0.14%
2020/08/21	14	16.63	142	16.85	16.95	-128	14,566	-0.88%	大賣/鉅額交易
2020/08/20	7	16.34	6	16.30	16.30	1	14,945	0.01%
2020/08/19	62	16.53	2	16.60	16.50	60	14,873	0.40%
2020/08/18	1	16.55	21	16.46	16.60	-20	14,665	-0.14%
2020/08/17	76	16.55	235	16.58	16.50	-159	14,557	-1.09%	大賣/鉅額交易
2020/08/14	23	15.89	21	15.95	15.95	2	14,156	0.01%
2020/08/13	0	0.00	2	15.85	15.90	-2	14,098	-0.01%
2020/08/12	0	0.00	7	15.79	15.70	-7	14,016	-0.05%
2020/08/11	0	0.00	19	15.65	15.65	-19	13,927	-0.14%
2020/08/10	21	15.93	11	15.95	15.95	10	13,816	0.07%
2020/08/07	1	16.05	144	16.01	15.95	-143	13,734	-1.04%	大賣/鉅額交易
2020/08/06	0	0.00	3	15.58	15.70	-3	13,296	-0.02%
2020/08/05	9	15.54	25	15.62	15.50	-16	12,983	-0.12%
2020/08/04	0	0.00	11	14.64	14.90	-11	12,401	-0.09%
2020/07/31	0.1	14.25	0	0.00	14.30	0.1	12,029	0.00%
2020/07/27	0	0.00	25	14.14	13.95	-25	12,088	-0.21%
2020/07/24	15	14.25	40	14.20	14.25	-25	12,044	-0.21%
2020/07/23	21	14.40	0	0.00	14.40	21	12,022	0.17%
2020/07/22	25	14.52	16	14.50	14.50	9	11,998	0.08%
2020/07/20	0	0.00	20	14.38	14.45	-20	11,756	-0.17%
2020/07/17	0	0.00	20	14.50	14.20	-20	11,766	-0.17%
2020/07/15	0	0.00	1	14.50	14.50	-1	11,895	-0.01%
2020/07/13	0	0.00	10	14.25	14.30	-10	11,987	-0.08%
2020/07/09	5	14.55	0	0.00	14.35	5	12,248	0.04%
2020/07/07	1	14.40	0	0.00	14.40	1	12,603	0.01%
2020/07/01	15	14.45	2	14.55	14.55	13	12,962	0.10%
2020/06/30	0	0.00	10	14.25	14.55	-10	12,976	-0.08%
2020/06/29	10	14.10	20	14.13	14.10	-10	12,924	-0.08%
2020/06/24	0	0.00	15	14.28	14.30	-15	12,843	-0.12%
2020/06/23	30	14.08	0	0.00	14.20	30	12,754	0.24%
2020/06/22	29	14.67	0	0.00	14.70	29	12,602	0.23%
2020/06/19	40	14.88	136	14.89	14.90	-96	12,399	-0.77%	大賣/
2020/06/18	0	0.00	4	14.65	14.75	-4	12,131	-0.03%
2020/06/17	24	14.85	67	14.83	14.90	-43	12,086	-0.36%
2020/06/16	15	14.15	2	14.10	14.35	13	11,734	0.11%
2020/06/12	0	0.00	30	13.63	13.85	-30	12,200	-0.25%
2020/06/11	1	14.10	0	0.00	14.00	1	12,289	0.01%
2020/06/10	40	14.35	6	14.35	14.40	34	12,393	0.27%
2020/06/09	19	14.57	8	14.58	14.60	11	12,736	0.09%
2020/06/08	174	14.65	77	14.82	14.65	97	13,098	0.74%	大買/
2020/06/05	4	14.20	4	14.25	14.25	0	12,776	0.00%
2020/06/04	5	14.10	45	14.30	14.25	-40	12,852	-0.31%
2020/06/03	55	14.31	41	14.15	14.20	14	13,028	0.11%
2020/06/02	25	13.88	0	0.00	13.70	25	12,640	0.20%
2020/06/01	30	13.90	0	0.00	14.05	30	12,485	0.24%
2020/05/29	41	14.11	2	13.90	13.90	39	12,448	0.31%
2020/05/28	135	14.72	102	14.78	14.40	33	12,259	0.27%	大買/大賣/
2020/05/27	114	13.74	60	14.14	14.40	54	11,470	0.47%	大買/
2020/05/26	7	13.11	41	13.10	13.10	-34	10,693	-0.32%
2020/05/25	1	12.50	0	0.00	12.50	1	10,353	0.01%
2020/05/22	0	0.00	10	12.70	12.50	-10	10,372	-0.10%
2020/05/21	3	12.60	0	0.00	12.60	3	10,329	0.03%
2020/05/20	2	12.60	0	0.00	12.60	2	10,278	0.02%
2020/05/15	5	12.50	0	0.00	12.45	5	10,216	0.05%
2020/05/12	10	12.80	2	12.90	12.85	8	10,167	0.08%
2020/05/11	0	0.00	1	13.00	13.05	-1	10,149	-0.01%
2020/05/06	0	0.00	20	12.80	12.80	-20	10,081	-0.20%
2020/05/05	0	0.00	15	12.78	12.90	-15	10,052	-0.15%
2020/05/04	80.3	12.84	0	0.00	12.75	80.3	9,964	0.81%
2020/04/30	35	13.28	1	13.15	13.15	34	9,918	0.34%
2020/04/29	0	0.00	1	12.85	12.95	-1	9,873	-0.01%
2020/04/28	10	12.70	0	0.00	12.70	10	9,900	0.10%
2020/04/23	1	12.95	0	0.00	12.75	1	10,008	0.01%
2020/04/21	0	0.00	50	12.82	12.80	-50	9,927	-0.50%
2020/04/20	0	0.00	20	12.95	12.90	-20	9,783	-0.20%
2020/04/16	0	0.00	40	13.00	12.95	-40	9,502	-0.42%
2020/04/15	3	13.18	4	13.10	13.15	-1	9,453	-0.01%
2020/04/14	20	13.08	24	13.04	13.10	-4	9,345	-0.04%
2020/04/13	10	12.25	35	12.88	13.10	-25	9,262	-0.27%
2020/04/10	4	12.10	7	12.14	12.15	-3	8,888	-0.03%
2020/04/09	34	12.07	0	0.00	11.90	34	8,959	0.38%
2020/04/08	35	11.61	11	11.81	11.85	24	8,916	0.27%
2020/04/07	38	11.37	0	0.00	11.30	38	8,790	0.43%
2020/04/06	21	10.99	0	0.00	11.15	21	8,822	0.24%
2020/03/27	0	0.00	4	11.50	11.35	-4	9,912	-0.04%
2020/03/26	5	11.58	0	0.00	11.40	5	10,780	0.05%
2020/03/25	6	11.80	0	0.00	11.65	6	11,523	0.05%
2020/03/24	2	11.50	0	0.00	11.20	2	11,613	0.02%
2020/03/23	1	11.20	0	0.00	11.20	1	11,589	0.01%
2020/03/20	1	11.80	0	0.00	11.65	1	11,685	0.01%
2020/03/19	20	11.50	98	11.47	10.95	-78	11,576	-0.67%
2020/03/18	0	0.00	20	11.53	11.60	-20	11,468	-0.17%
2020/03/17	0	0.00	2	10.95	10.90	-2	11,533	-0.02%
2020/03/16	2	11.10	3	11.05	10.90	-1	11,334	-0.01%
2020/03/13	28	11.07	60	10.95	11.20	-32	11,155	-0.29%
2020/03/12	1	12.00	40	12.43	12.10	-39	10,893	-0.36%
2020/03/11	7	13.24	0	0.00	13.10	7	10,479	0.07%
2020/03/10	25	13.45	0	0.00	13.50	25	10,415	0.24%
2020/03/09	5	13.72	10	13.90	13.60	-5	10,287	-0.05%
2020/03/05	0	0.00	110	14.20	14.20	-110	10,033	-1.10%	大賣/鉅額交易
2020/03/02	0	0.00	5	14.20	14.05	-5	9,851	-0.05%
2020/02/27	0	0.00	36	14.05	13.95	-36	9,722	-0.37%
2020/02/26	0	0.00	15	14.13	14.20	-15	9,612	-0.16%
2020/02/25	1	13.95	0	0.00	14.00	1	9,608	0.01%
2020/02/24	7	13.94	3	14.05	14.05	4	9,587	0.04%
2020/02/21	1	14.15	0	0.00	14.20	1	9,530	0.01%
2020/02/19	0	0.00	10	14.30	14.30	-10	9,551	-0.10%
2020/02/18	15	14.07	0	0.00	14.10	15	9,532	0.16%
2020/02/14	10	14.25	0	0.00	14.20	10	9,522	0.11%
2020/02/13	0	0.00	5	14.35	14.35	-5	9,572	-0.05%
2020/02/10	19	14.08	1	14.05	14.05	18	9,690	0.19%
2020/02/04	5	14.60	0	0.00	14.55	5	9,915	0.05%
2020/02/03	5	14.40	0	0.00	14.50	5	9,958	0.05%
2020/01/31	0	0.00	5	14.85	14.80	-5	9,846	-0.05%
2020/01/30	3	14.23	7	14.70	14.55	-4	9,785	-0.04%
2020/01/20	2	15.10	0	0.00	15.15	2	9,521	0.02%
2020/01/16	1	15.05	0	0.00	15.10	1	9,585	0.01%
2020/01/15	20	15.05	0	0.00	15.05	20	9,632	0.21%
2020/01/14	2	15.15	4	15.10	15.15	-2	9,706	-0.02%
2020/01/13	20	15.05	0	0.00	15.05	20	9,875	0.20%
2020/01/08	6	14.85	20.9	14.95	14.95	-14.9	10,204	-0.15%
2020/01/07	15	15.03	0	0.00	15.00	15	10,211	0.15%
2020/01/06	7	15.20	10	15.30	15.15	-3	10,272	-0.03%
2020/01/03	6	15.48	0	0.00	15.30	6	10,267	0.06%
2020/01/02	55	15.45	0	0.00	15.50	55	10,146	0.54%
2019/12/31	2	15.40	0	0.00	15.40	2	10,094	0.02%
2019/12/30	0	0.00	20	15.65	15.50	-20	10,044	-0.20%
2019/12/27	20	15.60	32	15.62	15.75	-12	9,959	-0.12%
2019/12/25	1	15.85	11	16.10	15.80	-10	9,906	-0.10%
2019/12/24	3	16.05	32	16.12	16.20	-29	9,635	-0.30%
2019/12/23	11	16.05	28	16.07	16.05	-17	8,913	-0.19%
2019/12/20	0	0.00	10	15.80	15.95	-10	8,036	-0.12%
2019/12/19	41	15.25	40	15.20	15.30	1	7,360	0.01%
2019/12/18	0	0.00	51	15.13	15.20	-51	7,237	-0.70%
2019/12/17	1	15.10	40	15.10	15.10	-39	7,424	-0.53%
2019/12/16	3	15.15	11	15.15	15.15	-8	7,282	-0.11%
2019/12/13	4	15.05	8	15.10	15.05	-4	7,180	-0.06%
2019/12/12	1	14.65	8	14.98	14.90	-7	7,008	-0.10%
2019/12/11	20	14.75	0	0.00	14.75	20	6,756	0.30%
2019/12/10	20	14.75	0	0.00	14.70	20	6,975	0.29%
2019/12/09	3	14.75	3	14.75	14.80	0	7,191	0.00%
2019/12/06	2	14.60	0	0.00	14.65	2	7,216	0.03%
2019/12/04	0	0.00	10	14.15	14.30	-10	7,357	-0.14%
2019/12/03	1	13.95	5	14.15	14.20	-4	7,391	-0.05%
2019/11/29	0	0.00	2	14.20	14.20	-2	7,651	-0.03%
2019/11/27	5	14.30	0.6	14.25	14.30	4.4	7,961	0.06%
2019/11/22	0	0.00	10	14.10	14.15	-10	8,003	-0.12%
2019/11/20	0	0.00	10	13.95	14.05	-10	8,095	-0.12%
2019/11/19	1	14.00	1	14.10	14.00	0	8,180	0.00%
2019/11/18	15	13.97	0	0.00	14.10	15	8,185	0.18%
2019/11/15	12	13.95	0	0.00	13.90	12	8,207	0.15%
2019/11/14	2	13.90	1	13.85	13.85	1	8,270	0.01%
2019/11/12	1	13.95	4	14.00	13.95	-3	8,459	-0.04%
2019/11/11	1	14.20	20	14.10	14.05	-19	8,486	-0.22%
2019/11/07	1	14.40	1	14.20	14.20	0	8,531	0.00%
2019/11/06	3	14.38	0	0.00	14.35	3	8,491	0.04%
2019/11/05	3	14.55	3	14.53	14.50	0	8,483	0.00%
2019/11/04	17	14.56	1	14.60	14.60	16	8,580	0.19%
2019/10/31	3	14.90	0	0.00	14.90	3	8,596	0.03%
2019/10/30	1	14.95	0	0.00	15.00	1	8,643	0.01%
2019/10/29	2	15.00	0	0.00	15.00	2	8,855	0.02%
2019/10/28	32	15.11	0	0.00	15.00	32	9,757	0.33%
2019/10/25	15	15.10	0	0.00	15.05	15	10,337	0.15%
2019/10/24	1	15.00	1	15.05	15.05	0	11,049	0.00%
2019/10/23	1	15.20	1	15.05	15.05	0	11,152	0.00%
2019/10/22	0	0.00	0.3	15.20	15.25	-0.3	11,235	0.00%
2019/10/21	30	15.25	36	15.25	15.30	-6	11,294	-0.05%
2019/10/18	15	14.95	0	0.00	15.00	15	11,317	0.13%
2019/10/17	1	15.10	14	15.08	15.00	-13	11,281	-0.12%
2019/10/16	42	14.92	12	14.94	14.85	30	11,242	0.27%
2019/10/14	0	0.00	5	14.95	14.85	-5	11,168	-0.04%
2019/10/08	0	0.00	1	14.45	14.45	-1	11,306	-0.01%
2019/10/07	1	14.45	4	14.50	14.50	-3	11,519	-0.03%
2019/10/04	1	14.40	1	14.50	14.50	0	11,491	0.00%
2019/10/03	0	0.00	12	14.59	14.55	-12	11,457	-0.10%
2019/10/02	1	14.75	10	14.70	14.70	-9	11,445	-0.08%
2019/10/01	1	14.75	11	14.85	14.80	-10	11,465	-0.09%
2019/09/27	1	14.75	30	14.58	14.50	-29	11,316	-0.26%
2019/09/26	0	0.00	52	14.76	14.75	-52	11,305	-0.46%
2019/09/25	1	14.60	20	14.75	14.60	-19	11,208	-0.17%
2019/09/24	3	14.95	0	0.00	14.80	3	11,194	0.03%
2019/09/23	1	15.00	2	14.95	14.95	-1	11,114	-0.01%
2019/09/20	1	14.60	33	14.94	15.00	-32	11,133	-0.29%
2019/09/19	2	14.65	20	14.60	14.60	-18	10,893	-0.17%
2019/09/18	5	14.81	4	14.85	14.75	1	10,874	0.01%
2019/09/17	1	14.70	13	14.82	14.85	-12	10,876	-0.11%
2019/09/16	16	14.82	1	14.70	14.70	15	11,002	0.14%
2019/09/12	2	15.03	4	14.96	15.00	-2	10,983	-0.02%
2019/09/11	15	14.82	2	14.80	14.80	13	10,913	0.12%
2019/09/10	20	14.60	0	0.00	14.55	20	11,441	0.17%
2019/09/09	5	14.37	35	14.40	14.45	-30	11,672	-0.26%
2019/09/06	2	14.10	0	0.00	14.25	2	11,657	0.02%
2019/09/05	42	14.19	20	14.25	14.10	22	11,682	0.19%
2019/09/04	10	14.05	0	0.00	14.10	10	11,783	0.08%
2019/09/03	2	14.08	0	0.00	14.15	2	11,870	0.02%
2019/09/02	0	0.00	1	14.10	14.10	-1	11,793	-0.01%
2019/08/29	0	0.00	18	13.55	13.55	-18	11,747	-0.15%
2019/08/27	0	0.00	5	13.60	13.50	-5	12,142	-0.04%
2019/08/26	0	0.00	20	13.60	13.60	-20	12,221	-0.16%
2019/08/23	1	13.70	1	13.65	13.85	0	12,218	0.00%
2019/08/22	0	0.00	25	13.65	13.60	-25	12,195	-0.21%
2019/08/21	0	0.00	4	13.55	13.60	-4	12,158	-0.03%
2019/08/20	15	13.60	0	0.00	13.50	15	12,207	0.12%
2019/08/19	35	13.61	2	13.50	13.60	33	12,234	0.27%
2019/08/16	5	13.32	5	13.35	13.45	0	12,238	0.00%
2019/08/15	0	0.00	12	13.25	13.30	-12	12,211	-0.10%
2019/08/14	5	13.67	0	0.00	13.65	5	12,093	0.04%
2019/08/13	0	0.00	10	13.80	13.75	-10	12,249	-0.08%
2019/08/12	0	0.00	2	13.95	13.90	-2	12,246	-0.02%
2019/08/08	4	13.95	0	0.00	14.00	4	12,250	0.03%
2019/08/06	32	13.93	3	13.80	13.90	29	12,355	0.23%
2019/08/05	3	14.30	6	14.05	14.05	-3	12,346	-0.02%
2019/08/02	20	14.45	5	14.40	14.45	15	12,419	0.12%
2019/08/01	33	14.80	0	0.00	14.75	33	12,656	0.26%
2019/07/31	0	0.00	43	15.05	15.05	-43	12,802	-0.34%
2019/07/30	71	15.23	5	15.10	15.05	66	12,700	0.52%
2019/07/29	30	14.92	62	14.93	14.90	-32	11,910	-0.27%
2019/07/26	86	14.58	22	14.44	14.75	64	11,376	0.56%
2019/07/25	2	13.78	0	0.00	13.85	2	10,770	0.02%
2019/07/24	42	13.86	0	0.00	13.85	42	10,721	0.39%
2019/07/23	7	14.03	30	14.05	14.05	-23	10,785	-0.21%
2019/07/22	3	14.15	0	0.00	14.10	3	10,721	0.03%
2019/07/19	50	14.34	0	0.00	14.30	50	10,574	0.47%
2019/07/16	1	14.45	0	0.00	14.45	1	10,813	0.01%
2019/07/12	70	14.33	0	0.00	14.45	70	10,935	0.64%
2019/07/11	2	14.60	0	0.00	14.60	2	10,777	0.02%
2019/07/09	1	14.75	0	0.00	14.75	1	10,759	0.01%
2019/07/08	1	14.80	0	0.00	14.80	1	11,100	0.01%
2019/07/03	2	14.80	10	14.75	14.80	-8	11,438	-0.07%
2019/07/02	0	0.00	12	14.90	14.90	-12	11,651	-0.10%
2019/07/01	70	14.89	0	0.00	14.90	70	11,775	0.59%
2019/06/25	1	14.75	2	14.75	14.70	-1	11,953	-0.01%
2019/06/21	5	14.85	0	0.00	14.80	5	12,408	0.04%
2019/06/20	1	15.10	0	0.00	15.05	1	12,382	0.01%
2019/06/19	24	15.10	2	15.13	15.10	22	12,496	0.18%
2019/06/14	2	15.98	0	0.00	15.90	2	11,522	0.02%
2019/06/12	0	0.00	2	16.05	16.10	-2	12,295	-0.02%
2019/06/11	0	0.00	0.1	16.00	15.95	-0.1	12,319	0.00%
2019/06/06	2	16.10	2	16.10	16.15	0	12,542	0.00%
2019/06/05	32	16.25	0	0.00	16.20	32	12,854	0.25%
2019/06/03	0	0.00	22	15.90	16.15	-22	13,938	-0.16%
2019/05/30	1	15.50	2	15.40	15.45	-1	14,192	-0.01%
2019/05/29	2	15.30	0	0.00	15.30	2	14,706	0.01%
2019/05/28	2	15.50	0	0.00	15.50	2	15,440	0.01%
2019/05/24	1	15.60	0	0.00	15.60	1	16,655	0.01%
2019/05/23	0	0.00	12	15.65	15.65	-12	17,005	-0.07%
2019/05/22	0	0.00	2	15.80	15.75	-2	17,687	-0.01%
2019/05/17	6	15.03	0	0.00	15.10	6	17,622	0.03%
2019/05/15	2	15.30	2	15.25	15.30	0	17,903	0.00%
2019/05/14	11	15.13	0	0.00	15.20	11	18,357	0.06%
2019/05/13	9	15.23	4	15.13	15.10	5	18,284	0.03%
2019/05/10	18	15.77	0	0.00	15.60	18	18,280	0.10%
2019/05/09	2	16.10	0	0.00	16.00	2	18,129	0.01%
2019/05/08	15.5	16.72	0	0.00	16.55	15.5	17,802	0.09%
2019/05/07	0	0.00	2	17.08	17.05	-2	17,657	-0.01%
2019/05/06	10	17.03	5	17.15	17.00	5	17,685	0.03%
2019/05/02	10	17.20	10	17.30	17.20	0	17,491	0.00%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	104	17.45	10	17.75	17.35	94	17,374	0.54%	大買/
2019/04/26	2	17.65	3	17.65	17.65	-1	17,293	-0.01%
2019/04/25	1	17.75	2	17.80	17.75	-1	17,233	-0.01%
2019/04/22	0	0.00	4	18.08	18.10	-4	17,206	-0.02%
2019/04/19	100	17.75	0	0.00	17.80	100	16,955	0.59%
2019/04/18	3	17.72	10	18.00	17.65	-7	17,173	-0.04%
2019/04/17	1.1	17.81	1	17.95	17.95	0.1	17,220	0.00%
2019/04/16	22	17.80	0	0.00	17.85	22	17,062	0.13%
2019/04/15	5	18.02	0	0.00	17.90	5	17,050	0.03%
2019/04/12	4	17.93	0	0.00	17.95	4	17,111	0.02%
2019/04/11	3	17.67	0	0.00	17.65	3	16,805	0.02%
2019/04/10	7	17.65	0	0.00	17.75	7	16,700	0.04%
2019/04/09	23	17.65	0	0.00	17.75	23	16,666	0.14%
2019/04/08	15	17.65	10	17.65	17.65	5	16,543	0.03%
2019/04/03	5	17.65	0	0.00	17.65	5	16,385	0.03%
2019/04/02	5	17.81	0	0.00	17.75	5	16,298	0.03%
2019/04/01	2	17.70	1	17.75	17.70	1	16,282	0.01%
2019/03/29	30	17.65	0.4	17.65	17.65	29.6	16,249	0.18%
2019/03/28	1	17.60	0	0.00	17.60	1	16,321	0.01%
2019/03/27	25	17.60	10	17.66	17.75	15	16,269	0.09%
2019/03/26	88	17.82	0	0.00	17.75	88	16,036	0.55%
2019/03/25	3	17.90	0	0.00	17.95	3	15,851	0.02%
2019/03/22	1	18.10	0	0.00	18.10	1	15,742	0.01%
2019/03/20	3	18.08	0	0.00	18.10	3	15,747	0.02%
2019/03/19	26	18.17	50	18.15	18.15	-24	15,660	-0.15%
2019/03/18	10	18.40	0	0.00	18.25	10	15,642	0.06%
2019/03/15	29	18.32	220	18.39	18.30	-191	15,620	-1.22%	大賣/鉅額交易
2019/03/14	203	17.95	0	0.00	18.00	203	14,800	1.37%	大買/鉅額交易
2019/03/13	10	17.98	55	17.95	17.95	-45	14,909	-0.30%
2019/03/12	20	18.16	12	18.15	18.05	8	14,898	0.05%
2019/03/11	115	18.19	23	18.24	18.10	92	14,880	0.62%	大買/
2019/03/08	74	18.21	63	18.23	18.25	11	14,944	0.07%
2019/03/07	23	18.11	5	18.15	18.15	18	15,235	0.12%
2019/03/06	35	18.14	13	18.15	18.00	22	14,885	0.15%
2019/03/05	15	18.16	69	18.15	18.10	-54	14,679	-0.37%
2019/03/04	15	18.23	100	18.25	18.20	-85	14,464	-0.59%
2019/02/27	87	18.27	16	18.12	18.15	71	13,946	0.51%
2019/02/26	75	18.58	82	18.27	18.50	-7	13,195	-0.05%
2019/02/25	26	18.10	0	0.00	18.00	26	12,559	0.21%
2019/02/22	1	18.30	8	18.20	18.40	-7	11,999	-0.06%
2019/02/21	120	18.44	7	18.12	18.45	113	11,648	0.97%	大買/鉅額交易
2019/02/18	0	0.00	14	17.65	17.65	-14	11,065	-0.13%
2019/02/15	55	17.51	0	0.00	17.45	55	11,038	0.50%
2019/02/14	4	17.90	0	0.00	17.90	4	10,919	0.04%
2019/02/13	2	18.05	9	18.13	18.15	-7	10,836	-0.06%
2019/02/12	0	0.00	6	17.47	17.55	-6	10,399	-0.06%
2019/02/11	5.3	17.37	8	17.54	17.35	-2.7	10,548	-0.03%
2019/01/30	0	0.00	1	17.50	17.50	-1	10,637	-0.01%
2019/01/29	1	17.25	3	17.30	17.35	-2	10,984	-0.02%
2019/01/28	0	0.00	14	17.55	17.45	-14	11,512	-0.12%
2019/01/25	8	17.50	8	17.38	17.50	0	11,858	0.00%
2019/01/18	1	17.40	0	0.00	17.30	1	12,473	0.01%
2019/01/16	16	17.38	2	17.25	17.30	14	12,803	0.11%
2019/01/15	1	17.10	11	17.13	17.15	-10	12,910	-0.08%
2019/01/14	0	0.00	4	17.04	17.10	-4	13,000	-0.03%
2019/01/10	23	17.36	10	17.25	17.15	13	13,434	0.10%
2019/01/07	1	16.65	0	0.00	16.70	1	13,597	0.01%
2019/01/03	2	16.75	0.1	16.55	16.60	1.9	14,134	0.01%
2019/01/02	2	16.75	8	16.80	16.70	-6	14,341	-0.04%
2018/12/28	100	16.70	0	0.00	16.75	100	14,554	0.69%
2018/12/27	10	16.80	0	0.00	16.70	10	14,999	0.07%
2018/12/25	0	0.00	3	16.80	16.80	-3	15,007	-0.02%
2018/12/24	0	0.00	8	17.10	17.10	-8	15,105	-0.05%
2018/12/22	8	16.90	0	0.00	16.85	8	15,176	0.05%
2018/12/19	1	16.90	0	0.00	16.90	1	15,177	0.01%
2018/12/18	3	16.80	0	0.00	17.00	3	15,244	0.02%
2018/12/17	21.1	16.95	0	0.00	16.95	21.1	15,510	0.14%
2018/12/11	20	17.00	0	0.00	16.90	20	15,251	0.13%
2018/12/10	2	17.00	0	0.00	17.10	2	15,274	0.01%
2018/12/07	0	0.00	17	17.70	17.75	-17	15,225	-0.11%
2018/12/06	5	17.58	0	0.00	17.40	5	15,221	0.03%
2018/12/05	1	18.30	0	0.00	18.30	1	15,111	0.01%
2018/12/04	11	18.95	10	18.93	18.75	1	15,489	0.01%
2018/12/03	2	19.18	2	19.28	19.10	0	15,544	0.00%
2018/11/30	29	18.41	55	18.58	18.45	-26	15,356	-0.17%
2018/11/29	1	17.60	1	17.65	17.65	0	14,493	0.00%
2018/11/28	10	17.10	0	0.00	17.15	10	14,343	0.07%
2018/11/23	17.1	16.95	0	0.00	16.80	17.1	14,484	0.12%
2018/11/20	2	17.23	0	0.00	17.15	2	15,780	0.01%
2018/11/19	1	17.40	0	0.00	17.50	1	15,898	0.01%
2018/11/14	0	0.00	15	17.22	17.10	-15	16,062	-0.09%
2018/11/13	0	0.00	4	16.90	17.20	-4	16,158	-0.02%
2018/11/12	6	17.03	5	17.00	17.00	1	16,555	0.01%
2018/11/08	54	17.40	15	16.98	16.90	39	17,350	0.22%
2018/11/07	14	17.20	3	17.08	17.20	11	17,360	0.06%
2018/11/06	3	16.63	1	17.25	16.65	2	17,662	0.01%
2018/11/05	2	17.20	3	17.07	17.35	-1	17,653	-0.01%
2018/11/02	4	16.03	3	16.23	16.25	1	17,438	0.01%
2018/11/01	7	15.24	7	15.41	15.45	0	17,374	0.00%
2018/10/31	0	0.00	1	14.80	15.35	-1	17,523	-0.01%
2018/10/30	5	14.55	1	14.55	14.65	4	17,581	0.02%
2018/10/26	1	14.70	1	14.40	14.65	0	18,133	0.00%
2018/10/24	1	15.60	0	0.00	15.50	1	18,444	0.01%
2018/10/23	3	15.97	2	15.75	15.75	1	18,598	0.01%
2018/10/22	15	16.35	18	16.16	16.35	-3	18,551	-0.02%
2018/10/19	5	15.61	22	15.66	16.05	-17	18,805	-0.09%
2018/10/18	2	16.05	0	0.00	16.00	2	19,311	0.01%
2018/10/17	0	0.00	9	16.66	16.30	-9	19,477	-0.05%
2018/10/16	2	16.25	2	16.45	16.35	0	19,606	0.00%
2018/10/15	6	16.22	0	0.00	16.10	6	19,659	0.03%
2018/10/12	12	16.17	0	0.00	16.60	12	19,483	0.06%
2018/10/11	76	16.87	120	16.88	16.85	-44	19,088	-0.23%	大賣/
2018/10/09	0	0.00	2	18.80	18.70	-2	18,941	-0.01%
2018/10/08	1	18.85	0	0.00	18.95	1	18,896	0.01%
2018/10/05	106	19.34	0	0.00	19.20	106	19,069	0.56%	大買/鉅額交易
2018/10/03	9	20.74	9	20.60	20.60	0	18,733	0.00%
2018/10/02	3	20.58	1	20.40	20.50	2	18,965	0.01%
2018/10/01	0	0.00	1	20.80	20.70	-1	19,197	-0.01%
2018/09/27	50	20.35	0	0.00	20.25	50	19,164	0.26%
2018/09/26	1	20.25	1	20.50	20.50	0	19,232	0.00%
2018/09/25	1	20.15	11	20.22	20.20	-10	19,559	-0.05%
2018/09/21	8	20.25	10	20.41	20.45	-2	19,988	-0.01%
2018/09/20	50	19.75	0	0.00	19.75	50	19,947	0.25%
2018/09/17	5	19.61	0	0.00	19.55	5	20,495	0.02%
2018/09/13	1	19.30	5	19.33	19.25	-4	20,735	-0.02%
2018/09/12	4	19.00	8	19.15	19.20	-4	20,836	-0.02%
2018/09/11	8	19.05	8	19.15	19.10	0	21,105	0.00%
2018/09/10	0	0.00	2	18.80	18.85	-2	21,358	-0.01%
2018/09/07	12	20.12	16	20.04	19.90	-4	21,056	-0.02%
2018/09/06	2	20.85	0	0.00	20.50	2	21,025	0.01%
2018/09/05	6	21.53	2	21.55	21.45	4	20,903	0.02%
2018/09/04	8	21.75	0	0.00	21.75	8	20,963	0.04%
2018/09/03	20	21.80	1	21.95	21.55	19	20,915	0.09%
2018/08/31	1	21.35	4	21.75	21.70	-3	20,915	-0.01%
2018/08/30	0	0.00	5	21.58	21.45	-5	21,207	-0.02%
2018/08/29	3	21.45	5	21.65	21.70	-2	21,430	-0.01%
2018/08/28	27	21.78	34	22.00	21.65	-7	21,737	-0.03%
2018/08/27	8	21.73	6	21.79	21.55	2	21,471	0.01%
2018/08/24	0	0.00	4	20.45	20.45	-4	20,870	-0.02%
2018/08/23	4	20.55	0	0.00	20.45	4	21,162	0.02%
2018/08/20	3	19.88	4	19.96	20.25	-1	22,248	0.00%
2018/08/17	41	19.96	37	19.85	19.90	4	22,381	0.02%
2018/08/16	42	20.64	5	20.25	20.25	37	22,350	0.17%
2018/08/15	3	21.40	0	0.00	21.15	3	22,164	0.01%
2018/08/14	3	21.50	1	21.30	21.70	2	22,844	0.01%
2018/08/13	2	21.50	1	21.50	21.30	1	23,561	0.00%
2018/08/10	7	22.51	7	21.95	21.85	0	23,452	0.00%
2018/08/09	0	0.00	14	22.01	22.25	-14	23,315	-0.06%
2018/08/08	28	21.82	4	21.75	21.75	24	23,323	0.10%
2018/08/07	15	21.76	6	21.80	22.00	9	23,907	0.04%
2018/08/06	10	21.50	0	0.00	21.45	10	24,572	0.04%
2018/08/03	7	21.81	3	21.57	21.60	4	25,377	0.02%
2018/08/02	1	21.20	0	0.00	20.90	1	25,275	0.00%
2018/08/01	3	21.63	20	21.33	21.70	-17	25,734	-0.07%
2018/07/31	35	20.66	3	21.00	20.80	32	25,709	0.12%
2018/07/30	14	21.20	5	21.18	21.20	9	25,805	0.03%
2018/07/27	2	22.13	11	22.20	22.20	-9	25,813	-0.03%
2018/07/26	13	22.23	3	22.50	22.20	10	25,774	0.04%
2018/07/25	15	22.06	47	22.15	22.35	-32	25,643	-0.12%
2018/07/24	8	21.08	10	20.96	20.90	-2	25,159	-0.01%
2018/07/23	5	20.34	3	19.90	20.20	2	24,845	0.01%
2018/07/20	2	20.10	7	19.63	19.55	-5	24,738	-0.02%
2018/07/19	6	20.48	0	0.00	20.25	6	24,783	0.02%
2018/07/18	0	0.00	4	20.68	20.45	-4	25,091	-0.02%
2018/07/17	5	20.65	0	0.00	20.55	5	25,295	0.02%
2018/07/16	17	20.92	16	21.51	20.90	1	25,620	0.00%
2018/07/12	0	0.00	4	20.68	20.90	-4	25,768	-0.02%
2018/07/11	3	20.47	2.3	20.48	20.35	0.7	26,319	0.00%
2018/07/10	1	20.40	0	0.00	20.40	1	26,422	0.00%
2018/07/09	9	20.18	18	20.41	20.70	-9	26,574	-0.03%
2018/07/06	1	19.55	0	0.00	19.25	1	26,356	0.00%
2018/07/05	1	19.80	0	0.00	19.70	1	26,857	0.00%
2018/07/04	1	20.05	0	0.00	20.05	1	27,985	0.00%
2018/07/03	29	21.09	36	20.86	20.50	-7	28,767	-0.02%
2018/07/02	50	21.44	42	21.43	21.25	8	28,460	0.03%
2018/06/29	0	0.00	2	20.60	20.70	-2	27,986	-0.01%
2018/06/28	12	20.04	10	20.25	20.00	2	27,706	0.01%
2018/06/26	15	19.87	20	20.03	19.90	-5	27,721	-0.02%
2018/06/25	12	20.32	1	20.70	20.15	11	27,497	0.04%
2018/06/22	3.9	21.00	0	0.00	21.00	3.9	27,315	0.01%
2018/06/21	0	0.00	1	21.80	21.80	-1	27,187	0.00%
2018/06/20	13	21.17	11	21.21	21.15	2	27,034	0.01%
2018/06/19	3	21.95	0	0.00	21.65	3	26,703	0.01%
2018/06/15	17	22.77	2	22.70	22.75	15	26,316	0.06%
2018/06/14	2	24.00	1	24.00	24.15	1	26,040	0.00%
2018/06/13	2	24.05	6	23.82	23.75	-4	25,923	-0.02%
2018/06/12	3	23.87	6	24.23	23.85	-3	25,920	-0.01%
2018/06/07	10	25.03	18	25.08	24.75	-8	25,562	-0.03%
2018/06/06	11	24.66	3	24.75	24.75	8	25,214	0.03%
2018/06/05	4	24.73	112	24.60	23.95	-108	24,931	-0.43%	大賣/鉅額交易
2018/06/04	3	24.78	4	24.70	24.70	-1	24,562	0.00%
2018/06/01	3	24.93	11	24.65	24.65	-8	24,421	-0.03%
2018/05/31	8	25.30	11	25.31	25.05	-3	24,294	-0.01%
2018/05/30	41	25.10	78	24.98	24.85	-37	23,962	-0.15%
2018/05/29	21	26.18	71	26.25	25.90	-50	23,651	-0.21%
2018/05/28	22	25.70	15	25.74	25.65	7	23,885	0.03%
2018/05/25	76	25.98	14	26.12	25.80	62	23,703	0.26%
2018/05/24	39	25.86	40	25.87	25.95	-1	23,580	0.00%
2018/05/23	13	25.15	13	25.10	25.00	0	23,340	0.00%
2018/05/22	95	26.42	148	26.11	25.50	-53	22,920	-0.23%	大賣/
2018/05/21	130	25.08	30	25.50	25.90	100	22,115	0.45%	大買/
2018/05/18	11	24.34	12	24.14	24.35	-1	21,293	0.00%
2018/05/17	29	23.68	2	23.63	23.50	27	20,984	0.13%
2018/05/16	4	23.48	5	23.99	23.70	-1	20,756	0.00%
2018/05/15	208	23.64	249	23.64	23.30	-41	20,484	-0.20%	大買/大賣/
2018/05/14	110	24.04	73	24.53	25.05	37	19,847	0.19%	大買/
2018/05/11	176	22.62	171	22.59	22.85	5	18,828	0.03%	大買/大賣/
2018/05/10	51	21.43	19	21.55	21.75	32	17,794	0.18%
2018/05/09	108	21.35	108	21.23	21.50	0	17,406	0.00%	大買/大賣/
2018/05/08	14	20.70	0	0.00	20.50	14	16,779	0.08%
2018/05/07	91	20.90	46	21.09	21.10	45	16,639	0.27%
2018/05/04	29	20.15	72	20.24	20.45	-43	16,023	-0.27%
2018/05/03	11	19.68	12	19.57	19.50	-1	15,810	-0.01%
2018/05/02	17	19.98	2	19.90	19.85	15	15,828	0.09%
2018/04/30	2	20.10	12	20.04	20.25	-10	15,588	-0.06%
2018/04/27	10	19.50	8	19.50	19.70	2	15,357	0.01%
2018/04/26	36	19.90	8	19.58	19.50	28	15,460	0.18%
2018/04/25	58	19.61	69	19.93	20.20	-11	15,319	-0.07%
2018/04/24	38	20.38	26	20.21	19.80	12	15,135	0.08%
2018/04/23	2	20.58	36	20.57	20.90	-34	14,959	-0.23%
2018/04/20	64	20.56	32.1	20.70	20.20	31.9	14,721	0.22%
2018/04/19	8	20.48	30	20.55	20.40	-22	14,314	-0.15%
2018/04/18	28	20.25	11	20.35	20.05	17	13,992	0.12%
2018/04/17	40	20.53	27	20.53	20.15	13	13,969	0.09%
2018/04/16	1	20.20	5	20.02	20.15	-4	13,552	-0.03%
2018/04/13	15	20.30	20	20.29	20.20	-5	13,493	-0.04%
2018/04/12	16	19.66	9	19.82	19.80	7	13,118	0.05%
2018/04/11	33	19.88	48.8	19.91	19.90	-15.8	13,123	-0.12%
2018/04/10	96	19.54	470	19.68	19.45	-374	12,598	-2.97%	大賣/鉅額交易
2018/04/09	427	18.64	45	18.34	18.90	382	11,621	3.29%	大買/鉅額交易
2018/04/03	2	17.45	7	17.72	17.80	-5	10,957	-0.05%
2018/04/02	6	17.65	2	17.85	17.60	4	11,066	0.04%
2018/03/31	8	17.61	1	17.75	17.50	7	11,157	0.06%
2018/03/30	12	17.71	19	17.86	17.70	-7	11,401	-0.06%
2018/03/29	7	17.76	0	0.00	17.80	7	11,345	0.06%
2018/03/27	6	17.65	12	17.66	17.65	-6	11,149	-0.05%
2018/03/26	3	17.43	2	17.70	17.50	1	11,212	0.01%
2018/03/23	5	17.20	0	0.00	17.30	5	11,464	0.04%
2018/03/20	1	17.85	0	0.00	17.65	1	12,147	0.01%
2018/03/19	0	0.00	5	17.86	17.90	-5	13,003	-0.04%
2018/03/16	40	17.54	73	17.67	17.70	-33	13,228	-0.25%
2018/03/15	15	17.55	15	17.65	17.50	0	13,387	0.00%
2018/03/13	23	17.54	13	17.75	17.50	10	13,523	0.07%
2018/03/12	4	17.45	43	17.55	17.55	-39	13,473	-0.29%
2018/03/08	15	17.37	23	17.49	17.45	-8	13,770	-0.06%
2018/03/07	4	17.48	5	17.66	17.40	-1	13,756	-0.01%
2018/03/06	12	17.35	6	17.40	17.35	6	14,021	0.04%
2018/03/05	24	17.53	12	17.55	17.30	12	14,713	0.08%
2018/03/02	13	17.59	6	17.67	17.50	7	14,695	0.05%
2018/03/01	32	17.61	63	17.72	17.90	-31	14,500	-0.21%
2018/02/27	35	16.70	41	16.85	16.95	-6	13,681	-0.04%
2018/02/26	54	16.86	27	16.75	16.55	27	13,482	0.20%
2018/02/23	70	16.78	63	16.88	16.90	7	13,307	0.05%
2018/02/22	4	16.55	55	16.52	16.60	-51	13,166	-0.39%
2018/02/21	0	0.00	1.4	16.10	16.20	-1.4	13,275	-0.01%
2018/02/12	17	15.63	20	15.75	15.65	-3	13,218	-0.02%
2018/02/09	4	14.95	4	15.20	15.40	0	13,191	0.00%
2018/02/08	0	0.00	2	15.20	15.15	-2	13,192	-0.02%
2018/02/07	53	15.35	0	0.00	15.25	53	13,209	0.40%
2018/02/06	10	15.80	4	15.50	15.05	6	13,177	0.05%
2018/02/05	1	16.35	21	16.43	16.40	-20	13,014	-0.15%
2018/02/02	5	16.75	5	16.75	16.80	0	13,340	0.00%
2018/02/01	5	16.80	0	0.00	16.90	5	13,574	0.04%
2018/01/31	0	0.00	22	16.68	16.75	-22	13,794	-0.16%
2018/01/30	0	0.00	5	16.85	16.70	-5	13,990	-0.04%
2018/01/29	2	16.55	0.4	16.55	16.60	1.6	14,094	0.01%
2018/01/26	8	16.79	1	16.75	16.75	7	14,686	0.05%
2018/01/25	15	16.98	10	17.23	17.00	5	15,260	0.03%
2018/01/24	0	0.00	10	16.90	16.95	-10	15,221	-0.07%
2018/01/23	19	17.02	15	17.07	16.95	4	15,328	0.03%
2018/01/19	8	17.01	20	17.03	17.05	-12	15,219	-0.08%
2018/01/18	3	17.13	10	17.05	17.10	-7	15,240	-0.05%
2018/01/17	14	17.25	2	17.10	17.10	12	15,283	0.08%
2018/01/16	2	17.50	10	17.50	17.50	-8	15,285	-0.05%
2018/01/15	1	17.80	0	0.00	17.65	1	15,305	0.01%
2018/01/11	3	18.15	5	18.25	17.70	-2	15,504	-0.01%
2018/01/10	0	0.00	3	17.97	18.00	-3	15,352	-0.02%
2018/01/09	5	17.55	5	17.65	17.70	0	15,329	0.00%
2018/01/08	1	17.80	0	0.00	17.70	1	15,456	0.01%
2018/01/05	1	17.90	21	17.61	17.80	-20	15,644	-0.13%
2018/01/04	11	17.73	10	17.65	17.50	1	15,568	0.01%
2018/01/03	15	18.17	15	17.88	17.75	0	15,782	0.00%
2018/01/02	11	17.95	9	17.87	18.00	2	15,560	0.01%