華新 (1605)-富邦-建國券商分點個股進出

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
25.90
漲跌
▲0.40
漲幅
+1.57%
成交量
21,387張
產業
上市電器電纜類股
1697人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/12/03	20.1	25.52	48.2	25.43	25.90	-28.1	13,350	-0.21%
2024/12/02	46.3	25.66	27.1	25.61	25.50	19.2	13,062	0.15%
2024/11/29	11.2	25.97	15.2	25.96	26.10	-4	12,560	-0.03%
2024/11/28	17.3	26.62	2.2	26.53	26.55	15.1	12,261	0.12%
2024/11/27	18.1	27.89	2.1	27.71	27.50	16	11,936	0.13%
2024/11/26	4	28.81	1.1	28.75	28.75	2.9	11,656	0.02%
2024/11/25	2	29.05	1.2	29.02	28.90	0.8	11,597	0.01%
2024/11/22	2	28.55	0	0.00	28.65	2	11,507	0.02%
2024/11/21	4	28.00	2	28.13	28.30	2	11,476	0.02%
2024/11/20	20.1	28.88	2	29.13	28.60	18.1	11,377	0.16%
2024/11/19	6.1	28.74	17.1	28.75	28.90	-11	11,292	-0.10%
2024/11/18	1.7	27.90	8	28.24	27.90	-6.3	11,179	-0.06%
2024/11/15	9.1	27.73	10.2	27.91	27.80	-1.1	11,026	-0.01%
2024/11/14	7.4	27.56	4.1	27.50	27.25	3.3	10,932	0.03%
2024/11/13	16.2	27.69	2	27.65	27.60	14.2	10,834	0.13%
2024/11/12	36.8	28.28	0	0.00	28.05	36.8	10,673	0.34%
2024/11/11	42.5	28.83	3.1	28.74	28.80	39.5	10,394	0.38%
2024/11/08	5	30.73	0	0.00	30.15	5	10,010	0.05%
2024/11/07	5.5	30.40	6	30.49	30.65	-0.5	9,955	-0.01%
2024/11/06	5	29.81	1	29.65	29.85	4	9,918	0.04%
2024/11/05	9	29.51	4	29.70	29.70	5	10,060	0.05%
2024/11/04	5	29.81	3	29.62	29.60	2	10,227	0.02%
2024/11/01	2.2	29.69	4	29.40	30.10	-1.8	10,487	-0.02%
2024/10/30	9	29.82	7	29.85	29.60	2	10,492	0.02%
2024/10/29	13.1	30.15	0	0.00	30.10	13.1	10,408	0.13%
2024/10/28	12.5	30.64	6	30.67	30.80	6.5	10,374	0.06%
2024/10/25	6.1	30.84	0	0.00	31.00	6.1	10,395	0.06%
2024/10/24	15	30.95	1	30.95	30.85	14	10,387	0.13%
2024/10/23	11	31.28	0	0.00	31.15	11	10,418	0.11%
2024/10/22	19	31.36	18.2	31.44	31.25	0.8	10,437	0.01%
2024/10/21	8.1	31.82	0	0.00	31.70	8.1	10,392	0.08%
2024/10/18	6.2	31.84	0	0.00	31.80	6.2	10,460	0.06%
2024/10/17	0	0.00	4	32.23	32.05	-4	10,510	-0.04%
2024/10/16	19.5	31.75	4	31.81	31.65	15.5	10,760	0.14%
2024/10/15	3	32.38	3	32.33	32.10	0	10,564	0.00%
2024/10/14	4	32.35	0	0.00	32.45	4	10,529	0.04%
2024/10/11	2	32.35	2	32.08	32.00	0	10,685	0.00%
2024/10/09	10	32.91	1	33.65	32.85	9	10,567	0.09%
2024/10/08	1	33.90	5	34.05	33.90	-4	10,337	-0.04%
2024/10/07	1	34.00	0	0.00	34.35	1	10,321	0.01%
2024/10/04	0	0.00	1.4	34.41	34.45	-1.4	10,327	-0.01%
2024/10/01	4	34.60	4	34.48	35.00	0	10,282	0.00%
2024/09/30	21	35.03	5.2	35.48	35.00	15.8	10,280	0.15%
2024/09/27	12.2	35.09	68.1	35.16	35.55	-55.9	9,966	-0.56%
2024/09/26	10	33.90	7	33.79	33.45	3	9,493	0.03%
2024/09/25	1	33.50	42.2	33.45	33.50	-41.2	9,410	-0.44%
2024/09/24	2	32.30	2	32.38	32.50	0	9,197	0.00%
2024/09/23	0	0.00	8	32.86	32.50	-8	9,315	-0.09%
2024/09/20	1	32.20	23	32.17	32.40	-22	9,417	-0.23%
2024/09/19	1	32.40	4	32.34	32.40	-3	9,548	-0.03%
2024/09/18	4	31.98	3	32.23	31.85	1	9,729	0.01%
2024/09/16	2	31.65	0	0.00	31.60	2	9,849	0.02%
2024/09/13	0	0.00	16	31.82	31.90	-16	9,985	-0.16%
2024/09/12	0.1	31.25	0	0.00	31.60	0.1	10,076	0.00%
2024/09/11	0	0.00	3	31.40	31.40	-3	10,092	-0.03%
2024/09/10	18.2	31.01	2	31.00	30.75	16.2	10,263	0.16%
2024/09/09	5.1	31.51	0	0.00	31.90	5.1	10,265	0.05%
2024/09/06	4.1	32.91	4	32.84	32.75	0.1	10,252	0.00%
2024/09/05	1	33.80	3	33.88	33.50	-2	10,245	-0.02%
2024/09/04	3	33.07	1	33.20	33.15	2	10,309	0.02%
2024/09/03	1	34.80	4	34.86	34.80	-3	10,328	-0.03%
2024/09/02	5	35.28	23.2	35.34	35.45	-18.2	10,413	-0.17%
2024/08/30	0	0.00	5	35.09	35.15	-5	10,439	-0.05%
2024/08/29	2	34.40	6	34.62	34.65	-4	10,398	-0.04%
2024/08/28	0	0.00	4	34.81	34.90	-4	10,470	-0.04%
2024/08/27	1	34.45	1.3	34.43	34.75	-0.3	10,627	0.00%
2024/08/26	1	34.20	12.1	34.73	34.80	-11.1	10,702	-0.10%
2024/08/23	0	0.00	4	33.94	34.00	-4	10,816	-0.04%
2024/08/22	0	0.00	7.2	33.97	34.05	-7.2	11,038	-0.07%
2024/08/21	1	33.90	5	33.95	33.75	-4	11,369	-0.04%
2024/08/20	1	33.85	27.3	33.56	33.75	-26.3	11,419	-0.23%
2024/08/19	1	33.15	0.5	33.40	33.30	0.5	11,708	0.00%
2024/08/16	5	33.35	2	33.35	33.35	3	12,162	0.02%
2024/08/15	1	32.90	2	33.20	32.90	-1	13,489	-0.01%
2024/08/14	1.4	33.31	24	33.32	33.35	-22.6	15,018	-0.15%
2024/08/13	1	33.10	3	33.18	33.30	-2	15,109	-0.01%
2024/08/12	2	33.45	0	0.00	33.50	2	15,206	0.01%
2024/08/09	24.6	32.60	29	32.92	33.00	-4.4	15,307	-0.03%
2024/08/08	32	32.10	3	32.43	32.30	29	15,307	0.19%
2024/08/07	4	32.49	51.1	32.72	33.10	-47.1	15,373	-0.31%
2024/08/06	13.2	29.98	4	30.38	30.95	9.2	15,290	0.06%
2024/08/05	33.3	30.84	35.1	30.67	30.65	-1.8	15,294	-0.01%
2024/08/02	6.3	34.19	23.4	34.04	34.05	-17.1	14,981	-0.11%
2024/08/01	1	34.80	6	35.06	35.15	-5	15,036	-0.03%
2024/07/31	2.1	34.28	0	0.00	34.50	2.1	15,202	0.01%
2024/07/30	11.2	34.74	2	34.30	34.85	9.2	15,286	0.06%
2024/07/29	3	35.47	8	35.40	35.25	-5	15,255	-0.03%
2024/07/26	11	35.29	15	35.86	35.90	-4	15,484	-0.03%
2024/07/23	0	0.00	7.4	35.42	35.80	-7.4	15,533	-0.05%
2024/07/22	10.4	34.97	4	35.08	34.80	6.4	15,667	0.04%
2024/07/19	0	0.00	12.3	35.55	35.75	-12.3	15,796	-0.08%
2024/07/18	1	35.80	14	35.99	36.00	-13	16,023	-0.08%
2024/07/17	22	36.34	29.2	36.10	36.15	-7.2	16,236	-0.04%
2024/07/16	3.1	35.72	11	35.78	35.70	-7.9	16,557	-0.05%
2024/07/15	5.3	35.66	0.6	35.78	35.70	4.7	17,744	0.03%
2024/07/12	5.8	35.94	6.3	35.93	35.85	-0.5	20,109	0.00%
2024/07/11	0	0.00	14.8	35.35	35.45	-14.8	21,980	-0.07%
2024/07/10	6.1	35.28	3	35.30	35.25	3.1	22,662	0.01%
2024/07/09	8.1	35.55	6	35.58	35.60	2.1	23,992	0.01%
2024/07/08	6.2	35.98	13.3	35.99	35.90	-7.2	24,439	-0.03%
2024/07/05	2.2	35.66	7	35.69	35.65	-4.8	24,859	-0.02%
2024/07/04	3	35.72	7.4	35.83	35.80	-4.4	25,345	-0.02%
2024/07/03	2.1	35.45	19	35.39	35.40	-16.9	26,018	-0.06%
2024/07/02	2.2	35.18	3.1	35.20	35.15	-0.9	26,204	0.00%
2024/07/01	6	35.53	0	0.00	35.45	6	26,415	0.02%
2024/06/28	3.2	35.48	3.1	35.52	35.50	0.1	26,511	0.00%
2024/06/27	7.6	35.07	28.2	35.09	35.15	-20.6	26,507	-0.08%
2024/06/26	17.3	35.56	48.9	35.51	35.40	-31.6	26,410	-0.12%
2024/06/25	9.1	35.53	3.3	35.46	35.55	5.8	26,387	0.02%
2024/06/24	13	35.70	2.2	35.76	35.65	10.8	26,322	0.04%
2024/06/21	10.1	35.95	14	35.90	35.90	-3.9	26,948	-0.01%
2024/06/20	18	36.06	3.1	36.24	36.05	14.9	26,895	0.06%
2024/06/19	5.2	36.95	25	36.92	36.85	-19.8	27,001	-0.07%
2024/06/18	2.2	36.90	8.3	37.00	37.10	-6.2	27,097	-0.02%
2024/06/17	6.1	36.93	2	37.03	36.90	4.1	27,123	0.02%
2024/06/14	11	37.40	31.1	37.42	37.25	-20.1	27,289	-0.07%
2024/06/13	7	36.95	2	36.88	36.65	5	27,436	0.02%
2024/06/12	23	36.88	0.5	37.10	36.80	22.5	27,746	0.08%
2024/06/11	21.5	37.40	3	37.43	37.15	18.5	27,988	0.07%
2024/06/07	15	37.12	13	37.03	37.35	2	27,927	0.01%
2024/06/06	4.6	36.38	3.3	36.41	36.45	1.3	27,845	0.00%
2024/06/05	1	36.36	1.2	36.48	36.35	-0.2	27,790	0.00%
2024/06/04	4.2	36.48	2	36.60	36.45	2.2	27,833	0.01%
2024/06/03	12.2	36.77	4	36.75	36.65	8.2	27,892	0.03%
2024/05/31	4	37.08	1	37.10	36.95	3	27,864	0.01%
2024/05/30	16	37.04	2	37.05	36.85	14	27,766	0.05%
2024/05/29	14	37.51	4	37.54	37.35	10	27,765	0.04%
2024/05/28	4	38.09	46.6	38.09	38.10	-42.6	27,691	-0.15%
2024/05/27	18.1	37.64	58	37.75	37.95	-39.9	27,715	-0.14%
2024/05/24	16	36.93	8	36.92	37.00	8	27,447	0.03%
2024/05/23	21	37.20	15	37.28	37.15	6	27,487	0.02%
2024/05/22	24.5	38.12	41	38.41	37.80	-16.5	27,239	-0.06%
2024/05/21	183.1	38.99	52.3	39.05	38.50	130.8	26,821	0.49%	大買/鉅額交易
2024/05/20	56.1	38.43	129.2	38.37	38.90	-73.1	25,561	-0.29%	大賣/
2024/05/17	4.3	36.07	3	36.15	36.10	1.3	24,057	0.01%
2024/05/16	6	36.13	7	36.06	36.15	-1	23,991	0.00%
2024/05/15	12.2	36.00	20.2	35.98	35.80	-8	23,927	-0.03%
2024/05/14	5.1	35.73	3	36.00	35.75	2.1	23,892	0.01%
2024/05/13	7.1	35.92	5	36.03	36.00	2.1	23,880	0.01%
2024/05/10	17.1	35.50	13.9	35.51	35.75	3.2	23,767	0.01%
2024/05/09	51.1	35.72	15	35.95	35.55	36.1	23,674	0.15%
2024/05/08	7.2	36.43	12	36.49	36.45	-4.9	23,438	-0.02%
2024/05/07	22.3	36.25	4	36.34	36.55	18.3	23,445	0.08%
2024/05/06	27.3	36.44	3	36.43	36.30	24.3	23,264	0.10%
2024/05/03	25.1	36.99	1	36.90	36.65	24.1	23,019	0.10%
2024/05/02	14.3	36.98	3	37.05	36.95	11.3	22,835	0.05%
2024/04/30	47.5	36.89	6	37.13	36.90	41.5	22,775	0.18%
2024/04/29	34	37.15	23	37.31	37.35	11	22,515	0.05%
2024/04/26	36	37.01	55	36.94	36.80	-19	22,412	-0.08%
2024/04/25	19.4	36.94	29.1	36.97	36.95	-9.7	22,241	-0.04%
2024/04/24	13.1	37.54	18.1	37.46	37.50	-5	22,007	-0.02%
2024/04/23	41.2	37.84	22	38.30	37.55	19.2	21,995	0.09%
2024/04/22	36.3	38.58	176	38.36	38.00	-139.7	21,800	-0.64%	大賣/鉅額交易
2024/04/19	221.2	39.20	188.1	38.45	38.85	33.2	21,221	0.16%	大買/大賣/
2024/04/18	371.6	41.16	294.6	40.61	40.40	77.1	20,078	0.38%	大買/大賣/
2024/04/17	137.3	40.37	177.4	40.55	40.35	-40.1	17,724	-0.23%	大買/大賣/
2024/04/16	96.1	39.04	55.2	38.60	38.05	40.9	15,791	0.26%
2024/04/15	168.2	40.13	109.7	40.29	39.60	58.5	15,238	0.38%	大買/大賣/
2024/04/12	55.1	39.22	85.4	39.44	39.20	-30.3	13,926	-0.22%
2024/04/11	80.2	39.05	58.4	38.82	38.75	21.8	13,388	0.16%
2024/04/10	48.3	38.87	44.4	38.71	39.00	3.9	12,940	0.03%
2024/04/09	32.7	38.37	123.5	38.69	38.80	-90.8	12,556	-0.72%	大賣/
2024/04/08	12.1	37.48	7.5	37.58	37.60	4.6	11,866	0.04%
2024/04/03	23.2	37.19	18	36.87	36.30	5.2	11,849	0.04%
2024/04/02	21.4	36.83	7	36.79	36.70	14.4	12,036	0.12%
2024/04/01	2.1	37.48	7	37.56	37.30	-4.9	12,341	-0.04%
2024/03/29	15.1	37.84	21.1	37.81	37.55	-6	12,409	-0.05%
2024/03/28	11.2	37.92	34.1	37.75	37.40	-22.9	12,481	-0.18%
2024/03/27	14.1	37.61	92	37.63	37.50	-77.9	12,757	-0.61%
2024/03/26	130.4	38.33	75.2	38.12	37.90	55.1	13,236	0.42%	大買/
2024/03/25	31	37.90	11.8	37.62	37.45	19.2	13,101	0.15%
2024/03/22	23	37.75	88.1	37.74	37.55	-65.1	13,736	-0.47%
2024/03/21	16	37.24	74.1	37.45	37.35	-58.1	14,450	-0.40%
2024/03/20	12.6	36.49	24.3	36.36	36.65	-11.7	15,848	-0.07%
2024/03/19	87.6	37.30	46	36.92	36.60	41.6	15,873	0.26%
2024/03/18	15.8	37.28	28	37.13	37.25	-12.2	15,697	-0.08%
2024/03/15	36.2	36.48	29.6	36.72	37.05	6.6	15,617	0.04%
2024/03/14	21	36.16	33.7	36.17	36.30	-12.7	15,387	-0.08%
2024/03/13	8.3	35.38	6	35.38	35.05	2.3	15,238	0.02%
2024/03/12	18	35.52	3.7	35.56	35.60	14.3	15,605	0.09%
2024/03/11	13.1	35.07	1	35.30	35.55	12.1	15,989	0.08%
2024/03/08	8.6	34.94	7	35.02	35.15	1.6	16,677	0.01%
2024/03/07	16.1	35.36	5	35.25	35.10	11.1	17,507	0.06%
2024/03/06	18.3	36.13	15.4	36.07	35.85	2.9	17,615	0.02%
2024/03/05	20.5	36.19	12	36.05	36.10	8.5	17,889	0.05%
2024/03/04	5.1	36.44	11	36.54	36.45	-5.9	18,019	-0.03%
2024/03/01	27.4	36.45	3	36.22	36.10	24.4	18,123	0.13%
2024/02/29	5.3	35.84	6	36.16	37.00	-0.7	18,182	0.00%
2024/02/27	9.4	35.58	47.1	35.68	35.65	-37.7	18,359	-0.21%
2024/02/26	5.5	35.77	111.3	36.14	35.90	-105.8	18,880	-0.56%	大賣/鉅額交易
2024/02/23	10.5	36.24	47	36.19	36.05	-36.5	18,921	-0.19%
2024/02/22	6	36.54	14	36.55	36.65	-8	19,153	-0.04%
2024/02/21	8	36.58	10	36.61	36.40	-2	19,250	-0.01%
2024/02/20	11.5	36.35	20	36.18	36.30	-8.5	19,299	-0.04%
2024/02/19	2	36.28	17.1	36.35	36.45	-15.1	19,653	-0.08%
2024/02/16	3	35.75	5.3	35.81	36.05	-2.3	20,594	-0.01%
2024/02/15	21	34.78	14	35.13	35.30	7	20,614	0.03%
2024/02/05	20.6	34.93	7	34.95	34.80	13.6	20,576	0.07%
2024/02/02	3.1	35.30	27	35.39	35.25	-23.9	20,524	-0.12%
2024/02/01	7.3	35.37	2	35.35	35.45	5.3	20,569	0.03%
2024/01/31	3.4	35.53	3	35.53	35.40	0.4	20,699	0.00%
2024/01/30	11.3	36.02	32	36.12	35.60	-20.7	20,775	-0.10%
2024/01/29	2	36.18	4	36.33	36.35	-2	20,909	-0.01%
2024/01/26	4.1	36.26	21	36.32	36.20	-16.9	20,963	-0.08%
2024/01/25	12.2	36.06	10	36.37	35.95	2.2	21,026	0.01%
2024/01/24	1.2	36.22	11	36.28	36.30	-9.8	21,109	-0.05%
2024/01/23	1.4	35.98	11.3	36.06	36.20	-10	21,232	-0.05%
2024/01/22	24.1	35.66	6	35.67	35.75	18.1	21,233	0.09%
2024/01/19	3	35.50	2.1	35.64	35.85	0.9	21,210	0.00%
2024/01/18	3.1	35.08	11.2	35.15	35.10	-8.1	21,238	-0.04%
2024/01/17	35.5	35.00	50	35.10	34.70	-14.5	21,257	-0.07%
2024/01/16	15.4	36.05	1	35.90	35.90	14.4	20,967	0.07%
2024/01/15	2.1	36.69	5.3	36.64	36.65	-3.2	20,928	-0.02%
2024/01/12	19.2	36.04	0.5	36.20	36.05	18.6	21,079	0.09%
2024/01/11	12.7	36.15	7.5	36.19	36.20	5.2	21,111	0.02%
2024/01/10	13	36.11	5	36.08	36.00	8	21,272	0.04%
2024/01/09	20.4	36.67	19	36.98	36.55	1.4	21,246	0.01%
2024/01/08	13.1	37.42	5	37.26	37.25	8.1	21,574	0.04%
2024/01/05	31.1	37.48	3	37.40	37.30	28.1	21,589	0.13%
2024/01/04	5.1	37.78	5.1	37.86	37.70	0	21,769	0.00%
2024/01/03	13.4	37.72	10	37.68	37.60	3.4	21,882	0.02%
2024/01/02	10.6	38.51	3	38.40	38.30	7.6	22,074	0.03%
2023/12/29	15.3	38.68	42	38.76	38.65	-26.7	22,267	-0.12%
2023/12/28	20.1	39.13	36.1	39.38	39.10	-16.1	22,491	-0.07%
2023/12/27	77	39.12	28.5	39.07	39.00	48.5	22,323	0.22%
2023/12/26	14	38.22	15	38.35	38.20	-1	21,934	0.00%
2023/12/25	22.7	38.72	7.5	38.31	38.15	15.2	21,872	0.07%
2023/12/22	25.1	39.26	32	39.38	38.85	-7	21,793	-0.03%
2023/12/21	11.2	38.60	41.2	38.98	39.55	-30	21,490	-0.14%
2023/12/20	12.1	39.00	39.4	39.08	38.90	-27.4	20,848	-0.13%
2023/12/19	46.2	38.83	66.1	38.98	39.20	-19.9	20,220	-0.10%
2023/12/18	59.1	38.85	99.5	39.11	39.25	-40.4	19,508	-0.21%
2023/12/15	92	38.43	140.3	38.58	38.40	-48.3	18,999	-0.25%	大賣/
2023/12/14	4	37.21	201	37.26	37.10	-197	17,448	-1.13%	大賣/鉅額交易
2023/12/13	45.3	37.30	24.2	37.34	37.10	21.1	17,348	0.12%
2023/12/12	27	37.40	25.8	37.41	37.45	1.2	18,028	0.01%
2023/12/11	239.2	36.76	225	36.87	36.80	14.2	17,948	0.08%	大買/大賣/
2023/12/08	67	37.12	80.2	37.04	37.00	-13.2	17,853	-0.07%
2023/12/07	47.2	37.03	20	37.15	36.75	27.2	17,768	0.15%
2023/12/06	70.6	36.79	41	36.56	36.65	29.6	17,470	0.17%
2023/12/05	183.8	37.24	43.1	37.34	36.85	140.8	17,143	0.82%	大買/鉅額交易
2023/12/04	206.6	38.85	352.3	39.08	38.35	-145.7	16,571	-0.88%	大買/大賣/鉅額交易
2023/12/01	227	38.82	219	38.32	38.30	8	15,709	0.05%	大買/大賣/
2023/11/30	185.4	39.10	189	38.91	38.90	-3.6	15,554	-0.02%	大買/大賣/
2023/11/29	158.7	39.70	175.1	39.27	39.35	-16.4	15,449	-0.11%	大買/大賣/
2023/11/28	29.2	39.58	70.2	39.59	39.90	-41	15,616	-0.26%
2023/11/27	142.2	39.65	36	39.37	39.00	106.2	15,835	0.67%	大買/鉅額交易
2023/11/24	72	40.02	84.1	39.73	39.55	-12.1	15,734	-0.08%
2023/11/22	123.8	38.70	22.2	38.84	38.90	101.6	14,929	0.68%	大買/鉅額交易
2023/11/21	61.4	38.59	82.2	38.51	38.85	-20.8	14,910	-0.14%
2023/11/20	5.4	38.12	11	38.39	38.05	-5.6	14,813	-0.04%
2023/11/17	22.1	38.04	14.1	38.09	38.00	8	14,715	0.05%
2023/11/16	46.4	38.29	52.1	38.20	38.15	-5.7	14,708	-0.04%
2023/11/15	44	37.92	128.9	37.48	38.10	-84.9	14,372	-0.59%	大賣/
2023/11/14	10.1	35.75	31	35.80	36.00	-20.9	13,525	-0.15%
2023/11/13	1	35.50	27.1	35.67	35.95	-26.1	13,689	-0.19%
2023/11/10	3.2	35.40	1	35.30	35.45	2.2	13,848	0.02%
2023/11/09	8.2	35.46	3.1	35.50	35.55	5	14,053	0.04%
2023/11/08	10.1	35.76	8	35.87	35.60	2.1	14,702	0.01%
2023/11/07	1	36.25	26	36.18	36.20	-25	14,722	-0.17%
2023/11/06	89.6	36.06	68	36.02	36.15	21.6	15,081	0.14%
2023/11/03	5.1	35.04	11.3	35.16	35.30	-6.2	15,292	-0.04%
2023/11/02	0.1	34.38	5.1	34.45	34.50	-5	15,648	-0.03%
2023/11/01	31.5	34.17	3	34.43	34.10	28.5	15,896	0.18%
2023/10/31	29.3	34.75	4	34.83	34.35	25.3	16,955	0.15%
2023/10/30	14	35.20	3.3	35.35	35.40	10.7	19,616	0.05%
2023/10/27	0	0.00	2.1	35.18	35.05	-2.1	19,758	-0.01%
2023/10/26	21.7	34.97	1	34.85	34.85	20.7	19,979	0.10%
2023/10/25	2.1	35.58	19.1	35.62	35.50	-17	20,042	-0.08%
2023/10/24	15	35.00	8	34.88	35.05	7	20,148	0.03%
2023/10/23	18.1	34.90	61	35.02	34.75	-42.9	20,329	-0.21%
2023/10/20	31.4	34.97	19	35.09	34.85	12.4	20,562	0.06%
2023/10/19	3.1	35.58	0	0.00	35.75	3.1	20,932	0.01%
2023/10/18	3.2	35.75	4	35.76	35.60	-0.8	21,258	0.00%
2023/10/17	1.2	36.13	16.2	36.36	36.10	-15	21,223	-0.07%
2023/10/16	40	35.79	8	35.87	36.05	32	21,485	0.15%
2023/10/13	4.5	37.42	6	37.42	37.35	-1.5	21,407	-0.01%
2023/10/12	18.7	37.51	14	37.66	37.85	4.7	21,660	0.02%
2023/10/11	11.1	37.39	27.2	37.44	37.25	-16.1	21,669	-0.07%
2023/10/06	30.2	37.09	30.5	37.14	37.00	-0.3	21,830	0.00%
2023/10/05	3.5	36.20	16.2	36.05	36.05	-12.7	21,818	-0.06%
2023/10/04	39.5	35.06	24	34.81	35.10	15.5	21,783	0.07%
2023/10/03	61.8	36.28	41	36.56	36.00	20.8	21,649	0.10%
2023/10/02	1	36.95	5	37.21	37.10	-4	21,593	-0.02%
2023/09/28	10.1	36.89	5	36.95	36.80	5.1	21,784	0.02%
2023/09/27	10.6	36.97	7.5	37.31	36.75	3.2	22,001	0.01%
2023/09/26	25.5	37.78	9	37.60	37.60	16.5	22,212	0.07%
2023/09/25	2.1	37.55	3	37.58	37.70	-0.9	22,855	0.00%
2023/09/22	2.5	37.27	2	37.43	37.40	0.5	23,740	0.00%
2023/09/21	15.8	37.42	8	37.26	37.20	7.8	24,523	0.03%
2023/09/20	48	38.41	20.2	38.67	37.65	27.8	26,186	0.11%
2023/09/19	14	38.08	21.2	38.11	37.90	-7.2	26,391	-0.03%
2023/09/18	25.1	37.90	61	37.84	37.70	-35.9	26,834	-0.13%
2023/09/15	10.1	37.55	51	37.96	38.25	-40.9	27,128	-0.15%
2023/09/14	8	37.10	64.3	37.10	37.55	-56.3	26,741	-0.21%
2023/09/13	3.1	36.66	7.1	36.71	36.80	-3.9	27,153	-0.01%
2023/09/12	18	36.27	48.1	36.30	36.55	-30.1	29,420	-0.10%
2023/09/11	39.9	35.87	9	35.79	35.75	30.9	29,587	0.10%
2023/09/08	27.2	36.51	26	36.42	36.50	1.2	29,685	0.00%
2023/09/07	29.6	36.94	12	36.97	36.75	17.6	29,742	0.06%
2023/09/06	13.2	37.47	10	37.45	37.40	3.2	29,853	0.01%
2023/09/05	18.1	37.67	16	37.70	37.60	2.1	29,991	0.01%
2023/09/04	26.1	37.61	21.1	37.70	38.00	4.9	30,532	0.02%
2023/09/01	107.2	37.66	24	38.16	37.25	83.2	30,738	0.27%	大買/
2023/08/31	25	37.47	26	37.50	38.00	-1	30,855	0.00%
2023/08/30	17	36.79	6.1	36.88	36.75	10.9	31,045	0.04%
2023/08/29	13.1	36.36	5	36.56	36.65	8.1	31,320	0.03%
2023/08/28	14.2	36.24	20	36.45	36.40	-5.8	31,504	-0.02%
2023/08/25	1	36.50	54.7	36.51	36.35	-53.7	31,607	-0.17%
2023/08/24	26	35.97	38	35.82	36.25	-12	31,683	-0.04%
2023/08/23	1	36.20	8	36.07	36.05	-7	31,599	-0.02%
2023/08/22	116.2	36.14	2.1	36.21	35.90	114.1	31,758	0.36%	大買/鉅額交易
2023/08/21	7.1	36.56	10	36.55	36.55	-2.9	31,803	-0.01%
2023/08/18	9	36.56	17.5	36.51	36.40	-8.5	31,887	-0.03%
2023/08/17	11	35.85	86.1	35.86	36.40	-75.1	31,950	-0.23%
2023/08/16	6.2	35.74	9.1	35.76	35.70	-2.8	32,010	-0.01%
2023/08/15	15	36.02	20.2	36.02	35.90	-5.2	32,256	-0.02%
2023/08/14	118.7	35.89	77	35.90	35.70	41.7	32,246	0.13%	大買/
2023/08/11	38.7	38.27	13.1	38.25	38.10	25.6	31,692	0.08%
2023/08/10	63.3	38.75	27.1	38.66	38.35	36.1	31,654	0.11%
2023/08/09	57.2	39.17	14	39.20	38.95	43.2	31,430	0.14%
2023/08/08	23	39.87	134	39.94	39.55	-111	31,292	-0.35%	大賣/鉅額交易
2023/08/07	39	39.25	21.1	39.15	39.35	17.9	31,124	0.06%
2023/08/04	235.7	39.24	94.1	39.28	38.90	141.5	31,013	0.46%	大買/鉅額交易
2023/08/02	506.4	42.51	376.3	42.14	41.35	130.2	30,500	0.43%	大買/大賣/鉅額交易
2023/08/01	40	40.14	56.8	40.37	40.45	-16.8	28,883	-0.06%
2023/07/31	153.1	40.48	42	40.41	40.00	111.1	29,099	0.38%	大買/鉅額交易
2023/07/28	41	40.33	26	40.61	40.50	15	29,027	0.05%
2023/07/27	39.4	40.26	75.1	40.44	40.35	-35.7	29,065	-0.12%
2023/07/26	40.2	40.26	8	40.34	39.85	32.2	29,173	0.11%
2023/07/25	25	40.14	43	40.38	40.40	-18	29,388	-0.06%
2023/07/24	77	39.01	92	39.21	39.10	-15	29,490	-0.05%
2023/07/21	69.1	40.16	61	40.27	39.90	8.1	29,284	0.03%
2023/07/20	1	40.80	10	40.81	40.60	-9	29,311	-0.03%
2023/07/19	25.3	40.66	20	40.94	40.40	5.3	29,499	0.02%
2023/07/18	106.2	41.00	67	40.79	40.65	39.2	29,507	0.13%	大買/
2023/07/17	41.1	41.70	38.1	41.55	41.45	3	29,426	0.01%
2023/07/14	38.1	40.99	39.1	41.06	40.85	-1	29,446	0.00%
2023/07/13	76.1	41.31	24	41.46	40.80	52.1	29,844	0.17%
2023/07/12	12	41.23	26	41.35	41.35	-14	30,584	-0.05%
2023/07/11	22.1	41.06	3	41.15	40.90	19	31,559	0.06%
2023/07/10	25	41.22	22.1	41.31	41.15	3	31,979	0.01%
2023/07/07	71.2	41.21	53	41.00	41.20	18.1	32,349	0.06%
2023/07/06	5.1	41.85	48	41.78	41.75	-42.9	32,443	-0.13%
2023/07/05	28	42.04	44	41.92	41.70	-16	32,592	-0.05%
2023/07/04	83.2	42.01	12.4	42.08	41.90	70.9	32,579	0.22%
2023/07/03	84.6	41.81	142.3	42.22	42.40	-57.7	32,809	-0.18%	大賣/
2023/06/30	89.4	41.19	25	41.03	41.00	64.3	32,848	0.20%
2023/06/29	106.4	40.89	22.1	40.81	40.60	84.4	32,276	0.26%	大買/
2023/06/28	208.4	41.55	165.5	41.46	41.10	42.9	31,888	0.13%	大買/大賣/
2023/06/27	161.5	44.04	105.1	44.03	43.55	56.4	31,370	0.18%	大買/大賣/
2023/06/26	97.2	45.20	36.2	45.12	44.80	61.1	31,693	0.19%
2023/06/21	81.2	46.57	54.2	46.41	46.25	27	32,110	0.08%
2023/06/20	56.1	47.12	84	47.12	46.90	-28	31,981	-0.09%
2023/06/19	86.1	46.63	56.6	46.57	46.80	29.5	31,780	0.09%
2023/06/16	200.6	46.71	158	46.75	46.85	42.6	31,611	0.13%	大買/大賣/
2023/06/15	11	45.39	26	45.45	45.55	-15	29,754	-0.05%
2023/06/14	26	45.09	30.2	45.18	45.15	-4.2	30,789	-0.01%
2023/06/13	7	44.76	13	44.70	44.65	-6	30,901	-0.02%
2023/06/12	36.4	44.87	87.6	44.85	44.60	-51.2	31,142	-0.16%
2023/06/09	56.6	45.38	9	45.29	45.30	47.6	31,339	0.15%
2023/06/08	103.1	45.12	21	44.97	45.00	82.1	31,906	0.26%	大買/
2023/06/07	96.7	45.79	115.4	45.90	45.65	-18.7	32,130	-0.06%	大賣/
2023/06/06	103.4	46.16	104.3	46.36	46.15	-0.9	32,358	0.00%	大買/大賣/
2023/06/05	63.1	47.29	96	47.26	46.95	-32.9	32,793	-0.10%
2023/06/02	17.1	46.17	73	46.33	46.40	-55.9	33,858	-0.17%
2023/06/01	60.1	45.71	32	45.57	45.50	28.1	34,064	0.08%
2023/05/31	26	46.25	16	46.34	46.20	10	34,591	0.03%
2023/05/30	44.1	46.44	9	46.45	46.15	35.1	36,311	0.10%
2023/05/29	9.1	46.31	25	46.40	46.60	-16	38,028	-0.04%
2023/05/26	61.2	45.74	107	45.71	45.55	-45.9	38,563	-0.12%	大賣/
2023/05/25	93.1	45.93	49	46.08	45.85	44.1	38,857	0.11%
2023/05/24	157.4	46.13	76.1	45.94	46.35	81.3	39,438	0.21%	大買/
2023/05/23	48.1	46.13	14	46.05	46.10	34.1	40,296	0.08%
2023/05/22	19	46.50	7	46.79	46.25	12	41,148	0.03%
2023/05/19	72.1	46.82	30	46.77	46.45	42.1	42,489	0.10%
2023/05/18	21	47.35	33	47.39	47.60	-12	43,618	-0.03%
2023/05/17	11.1	46.77	17.8	46.84	46.75	-6.7	44,200	-0.02%
2023/05/16	23	46.46	7	46.59	46.60	16	44,831	0.04%
2023/05/15	30.5	45.59	21.1	45.73	45.90	9.4	45,104	0.02%
2023/05/12	32	46.31	24.2	46.33	45.90	7.8	45,729	0.02%
2023/05/11	32	46.31	24.2	46.33	45.90	7.8	45,863	0.02%
2023/05/10	36	46.99	38	46.93	47.05	-2	46,182	0.00%
2023/05/09	142.8	46.83	96.2	46.83	46.25	46.7	47,115	0.10%	大買/
2023/05/08	261.3	48.20	130.2	48.09	47.70	131.1	47,357	0.28%	大買/大賣/鉅額交易
2023/05/05	54.1	50.49	44.2	50.64	50.10	9.8	46,913	0.02%
2023/05/04	18.1	50.28	23	50.30	50.30	-5	47,582	-0.01%
2023/05/03	43.7	49.86	65	50.11	50.20	-21.3	48,900	-0.04%
2023/05/02	33.2	50.04	88.2	50.28	50.40	-55	50,878	-0.11%
2023/04/28	20	49.58	60.1	49.81	49.65	-40.1	53,192	-0.08%
2023/04/27	84.1	48.30	31	48.45	48.30	53.1	53,203	0.10%
2023/04/26	49.5	48.16	24.9	48.43	48.75	24.6	53,147	0.05%
2023/04/25	95.3	49.03	81.1	48.85	48.60	14.2	53,164	0.03%
2023/04/24	44.2	49.52	47.2	49.60	49.85	-3	53,666	-0.01%
2023/04/21	42.5	50.08	21.2	50.13	49.90	21.3	53,707	0.04%
2023/04/20	92.3	49.99	48.3	49.90	49.85	44	54,235	0.08%
2023/04/19	63.5	50.93	65.3	50.97	50.70	-1.9	55,088	0.00%
2023/04/18	123.5	50.85	32.6	51.09	50.40	90.9	55,807	0.16%	大買/
2023/04/17	173.3	51.99	175	51.97	51.90	-1.8	55,960	0.00%	大買/大賣/
2023/04/14	190.2	51.04	242.6	51.08	51.50	-52.4	57,315	-0.09%	大買/大賣/
2023/04/13	124.2	50.00	30.1	50.03	49.50	94.1	57,195	0.16%	大買/
2023/04/12	98	50.11	85	50.04	49.95	13	58,092	0.02%
2023/04/11	85.3	49.52	56.1	49.50	49.45	29.2	58,866	0.05%
2023/04/10	121.5	49.40	24	49.44	49.10	97.5	59,744	0.16%	大買/
2023/04/07	24.3	49.57	36.1	49.63	49.55	-11.8	60,137	-0.02%
2023/04/06	50.2	48.63	58	48.52	49.40	-7.8	60,348	-0.01%
2023/03/31	134.3	49.25	442	49.46	48.75	-307.7	60,414	-0.51%	大買/大賣/鉅額交易
2023/03/30	91.2	50.15	65.1	49.98	49.85	26	60,949	0.04%
2023/03/29	94.2	50.04	80.3	50.05	50.00	13.9	63,156	0.02%
2023/03/28	309	50.05	380.3	49.85	49.80	-71.3	63,770	-0.11%	大買/大賣/
2023/03/27	361.9	51.91	80.4	51.69	51.30	281.5	63,196	0.45%	大買/鉅額交易
2023/03/24	263.3	52.97	188.4	53.05	53.10	75	62,942	0.12%	大買/大賣/
2023/03/23	30	51.83	11.1	51.96	52.00	18.9	62,652	0.03%
2023/03/22	124	51.89	79.2	51.74	51.70	44.8	63,005	0.07%	大買/
2023/03/21	75.2	52.21	561	52.24	51.60	-485.8	63,637	-0.76%	大賣/鉅額交易
2023/03/20	42.4	52.17	39	52.23	51.70	3.4	63,826	0.01%
2023/03/17	30	52.15	105.2	52.22	52.80	-75.1	64,550	-0.12%	大賣/
2023/03/16	33	51.12	33.2	51.16	50.70	-0.1	64,938	0.00%
2023/03/15	93	51.93	81.1	52.14	51.50	11.9	67,072	0.02%
2023/03/14	78.2	51.46	54	51.11	50.80	24.2	68,046	0.04%
2023/03/13	120	51.54	141.4	51.57	52.30	-21.4	69,167	-0.03%	大買/大賣/
2023/03/10	121.2	51.51	667.1	51.50	51.50	-545.9	71,266	-0.77%	大買/大賣/鉅額交易
2023/03/09	86.3	53.28	69.2	53.59	52.60	17	72,456	0.02%
2023/03/08	276	53.53	139.1	53.54	53.50	136.9	74,395	0.18%	大買/大賣/鉅額交易
2023/03/07	302.6	52.67	303.7	53.33	53.80	-1.1	74,564	0.00%	大買/大賣/
2023/03/06	62	50.72	53	50.75	50.70	9	74,340	0.01%
2023/03/03	150.7	50.22	185.1	50.23	49.95	-34.4	76,079	-0.05%	大買/大賣/
2023/03/02	288.3	50.03	254.1	49.98	50.20	34.2	76,368	0.04%	大買/大賣/
2023/03/01	251.9	51.63	131	51.66	51.00	120.9	75,765	0.16%	大買/大賣/鉅額交易
2023/02/24	150	56.95	90.1	56.76	56.60	59.9	75,178	0.08%	大買/
2023/02/23	146	57.56	114.2	57.58	57.30	31.9	75,552	0.04%	大買/大賣/
2023/02/22	153.3	57.43	105.2	57.47	57.30	48	76,635	0.06%	大買/大賣/
2023/02/21	139.1	58.29	99.3	58.51	57.80	39.9	78,358	0.05%	大買/
2023/02/20	192.3	58.45	220.1	58.34	58.60	-27.8	80,000	-0.03%	大買/大賣/
2023/02/17	277.1	55.40	281.6	55.95	57.50	-4.6	82,088	-0.01%	大買/大賣/
2023/02/16	278.3	55.75	276	55.32	56.30	2.3	82,733	0.00%	大買/大賣/
2023/02/15	92	53.55	177.1	53.81	54.20	-85.1	82,929	-0.10%	大賣/
2023/02/14	334	53.41	108	53.36	52.90	226	83,055	0.27%	大買/大賣/鉅額交易
2023/02/13	36	52.62	39.2	52.81	53.10	-3.2	83,654	0.00%
2023/02/10	206	53.42	157.1	53.29	53.00	48.9	85,030	0.06%	大買/大賣/
2023/02/09	149.3	53.33	49.4	53.22	53.40	99.9	86,218	0.12%	大買/
2023/02/08	125.4	53.06	148	52.98	52.70	-22.7	86,205	-0.03%	大買/大賣/
2023/02/07	225.1	52.61	109.2	52.47	52.60	115.9	86,045	0.13%	大買/大賣/鉅額交易
2023/02/06	190	54.42	132	54.50	53.90	58	85,738	0.07%	大買/大賣/
2023/02/03	181.1	54.18	177	54.23	54.20	4.1	85,519	0.00%	大買/大賣/
2023/02/02	150.1	54.34	147	54.27	54.00	3	85,024	0.00%	大買/大賣/
2023/02/01	158	53.87	170	53.90	54.60	-12	84,252	-0.01%	大買/大賣/
2023/01/31	203.1	53.12	312.2	53.42	54.20	-109.1	83,144	-0.13%	大買/大賣/鉅額交易
2023/01/30	295.5	50.49	513.5	50.51	52.00	-218	81,421	-0.27%	大買/大賣/鉅額交易
2023/01/17	57	47.38	93	47.38	47.70	-36	79,292	-0.05%
2023/01/16	56	46.83	37	46.93	47.05	19	79,485	0.02%
2023/01/13	167	47.21	170	47.04	46.85	-3	79,961	0.00%	大買/大賣/
2023/01/12	146	47.67	160.1	47.35	47.10	-14.1	80,296	-0.02%	大買/大賣/
2023/01/11	95.1	47.58	99	47.23	47.10	-3.9	79,661	0.00%
2023/01/10	112	47.84	140	47.72	47.20	-28	79,638	-0.04%	大買/大賣/
2023/01/09	178	47.37	123	47.58	47.60	55	79,338	0.07%	大買/大賣/
2023/01/06	224.3	46.79	170	47.19	47.70	54.3	78,627	0.07%	大買/大賣/
2023/01/05	192	47.23	132	47.20	47.00	60	78,464	0.08%	大買/大賣/
2023/01/04	246	47.66	260.1	47.86	46.95	-14	78,133	-0.02%	大買/大賣/
2023/01/03	278.8	46.30	230.1	46.79	46.95	48.8	76,474	0.06%	大買/大賣/
2022/12/30	158.2	47.52	371.8	47.84	47.20	-213.6	75,657	-0.28%	大買/大賣/鉅額交易
2022/12/29	412.6	46.40	168	46.55	46.60	244.6	74,686	0.33%	大買/大賣/鉅額交易
2022/12/28	160.1	48.10	161.2	48.24	47.60	-1.1	74,493	0.00%	大買/大賣/
2022/12/27	174.1	47.40	197.9	47.80	47.90	-23.8	74,206	-0.03%	大買/大賣/
2022/12/26	159	46.92	176	46.67	46.65	-17	74,481	-0.02%	大買/大賣/
2022/12/23	115.8	46.78	109.1	46.74	46.75	6.7	75,126	0.01%	大買/大賣/
2022/12/22	222.1	48.36	116.4	47.68	47.55	105.7	75,683	0.14%	大買/大賣/鉅額交易
2022/12/21	404.2	48.32	481.1	48.48	47.75	-76.9	75,572	-0.10%	大買/大賣/
2022/12/20	109.6	47.45	418.7	47.12	46.10	-309.1	73,812	-0.42%	大買/大賣/鉅額交易
2022/12/19	96.8	47.27	102	47.26	46.95	-5.3	73,561	-0.01%	大賣/
2022/12/16	94	48.07	124.9	48.11	48.20	-30.9	74,003	-0.04%	大賣/
2022/12/15	150.1	48.13	146	48.20	48.05	4.1	73,914	0.01%	大買/大賣/
2022/12/14	97.1	47.59	74.1	47.55	47.85	23	74,877	0.03%
2022/12/13	139.1	47.55	134.2	47.71	47.30	4.9	76,118	0.01%	大買/大賣/
2022/12/12	106.1	46.64	84.1	46.89	47.15	21.9	75,796	0.03%	大買/
2022/12/09	223.7	47.22	408.4	46.93	46.95	-184.8	76,135	-0.24%	大買/大賣/鉅額交易
2022/12/08	202.1	48.34	225.2	48.16	47.90	-23.1	75,716	-0.03%	大買/大賣/
2022/12/07	341	48.30	675.1	47.73	47.30	-334.1	75,092	-0.44%	大買/大賣/鉅額交易
2022/12/06	132.8	48.81	218.3	48.77	48.30	-85.5	74,060	-0.12%	大買/大賣/
2022/12/05	472.3	48.87	194	48.96	49.05	278.3	73,091	0.38%	大買/大賣/鉅額交易
2022/12/02	259.8	48.20	388.4	48.35	48.90	-128.6	71,808	-0.18%	大買/大賣/鉅額交易
2022/12/01	512.1	46.90	261.1	46.81	46.00	251	69,304	0.36%	大買/大賣/鉅額交易
2022/11/30	263.2	46.42	303.2	46.80	46.70	-40	67,824	-0.06%	大買/大賣/
2022/11/29	132.5	45.23	127.2	45.25	45.45	5.4	65,835	0.01%	大買/大賣/
2022/11/28	195.4	45.23	149	45.37	45.95	46.4	65,403	0.07%	大買/大賣/
2022/11/25	299	45.09	306	45.13	45.25	-7	64,630	-0.01%	大買/大賣/
2022/11/24	145	42.82	191	42.77	43.90	-46	63,251	-0.07%	大買/大賣/
2022/11/23	190	43.26	116	43.13	42.90	74	62,958	0.12%	大買/大賣/
2022/11/22	104	42.20	190	42.53	42.60	-86	62,376	-0.14%	大買/大賣/
2022/11/21	210.2	43.51	89	43.59	43.20	121.2	62,300	0.19%	大買/鉅額交易
2022/11/18	184.6	43.99	112.2	43.60	43.70	72.4	62,621	0.12%	大買/大賣/
2022/11/17	406.5	45.79	267.2	45.21	44.55	139.3	63,126	0.22%	大買/大賣/鉅額交易
2022/11/16	309.3	48.20	337.6	48.27	48.00	-28.3	61,132	-0.05%	大買/大賣/
2022/11/15	320.7	47.02	558	47.34	48.35	-237.3	59,027	-0.40%	大買/大賣/鉅額交易
2022/11/14	262.3	43.91	259.5	44.09	44.55	2.8	56,831	0.00%	大買/大賣/
2022/11/11	259	42.14	269.9	42.34	42.15	-10.9	55,531	-0.02%	大買/大賣/
2022/11/10	80.7	41.15	104.1	41.12	41.05	-23.5	55,436	-0.04%	大賣/
2022/11/09	128.1	41.02	242.1	40.91	40.70	-114.1	55,961	-0.20%	大買/大賣/鉅額交易
2022/11/08	194.3	40.63	1,712.4	40.71	40.10	-1,518.2	57,038	-2.66%	大買/大賣/鉅額交易
2022/11/07	3,063.4	40.42	1,766.1	40.25	40.45	1,297.3	56,722	2.29%	大買/大賣/鉅額交易
2022/11/04	60.1	36.72	38	36.67	36.80	22.1	54,996	0.04%
2022/11/03	25	36.68	50.3	36.88	37.20	-25.3	54,897	-0.05%
2022/11/02	124	37.30	87.1	37.38	36.70	36.9	54,959	0.07%	大買/
2022/11/01	104.1	36.72	133.7	36.81	37.05	-29.7	54,882	-0.05%	大買/大賣/
2022/10/31	42.2	35.79	49	35.98	35.75	-6.8	54,430	-0.01%
2022/10/28	107.1	35.59	53.2	35.88	35.35	53.9	54,459	0.10%	大買/
2022/10/27	64.1	35.54	74.3	35.65	36.10	-10.2	54,593	-0.02%
2022/10/26	53.1	34.86	22	35.16	34.50	31.1	54,874	0.06%
2022/10/25	30.2	35.86	28.1	35.71	35.35	2.2	55,190	0.00%
2022/10/24	48	36.68	41.4	36.47	36.15	6.6	55,368	0.01%
2022/10/21	158.2	35.90	155.1	35.89	35.75	3.1	55,836	0.01%	大買/大賣/
2022/10/20	76.9	34.44	54	34.50	34.80	22.9	55,494	0.04%
2022/10/19	63.5	35.67	89	35.74	35.50	-25.5	55,194	-0.05%
2022/10/18	114	35.58	43	35.61	35.55	71	56,211	0.13%	大買/
2022/10/17	49	34.63	36	34.99	35.45	13	57,411	0.02%
2022/10/14	87.9	36.39	64.1	36.33	36.25	23.8	57,440	0.04%
2022/10/13	89.4	35.75	64	35.00	34.65	25.4	57,487	0.04%
2022/10/12	30	37.15	50	37.02	37.50	-20	57,066	-0.04%
2022/10/11	85.7	37.17	124.2	37.05	36.85	-38.5	57,342	-0.07%	大賣/
2022/10/07	60	38.87	48	38.97	39.10	12	56,835	0.02%
2022/10/06	126.1	39.41	48.2	39.34	39.15	77.9	56,900	0.14%	大買/
2022/10/05	157.6	40.32	142.9	40.26	39.55	14.8	56,737	0.03%	大買/大賣/
2022/10/04	81.1	40.15	154.4	40.14	39.75	-73.4	56,124	-0.13%	大賣/
2022/10/03	161	39.21	64.2	38.89	38.70	96.8	55,642	0.17%	大買/
2022/09/30	175.3	39.88	153.1	40.08	40.50	22.2	55,200	0.04%	大買/大賣/
2022/09/29	196.2	40.01	241.5	40.20	40.00	-45.4	54,574	-0.08%	大買/大賣/
2022/09/28	122.3	39.64	95.6	39.03	38.15	26.7	53,971	0.05%	大買/
2022/09/27	75.9	40.08	134.2	40.10	40.95	-58.3	53,370	-0.11%	大賣/
2022/09/26	74.5	39.86	94.2	39.74	39.10	-19.7	53,533	-0.04%
2022/09/23	118.6	41.12	57.7	40.98	40.50	60.8	53,473	0.11%	大買/
2022/09/22	125.6	42.00	72	42.18	42.20	53.6	53,419	0.10%	大買/
2022/09/21	177.1	42.59	214.1	42.42	42.00	-36.9	53,190	-0.07%	大買/大賣/
2022/09/20	352	41.74	386.3	41.94	42.50	-34.3	52,587	-0.07%	大買/大賣/
2022/09/19	83.1	40.12	82	39.88	39.75	1.1	51,523	0.00%
2022/09/16	83.5	39.74	74	39.75	39.35	9.5	51,682	0.02%
2022/09/15	148.1	40.52	74	40.52	40.50	74.1	51,590	0.14%	大買/
2022/09/14	183.1	40.56	214.6	40.71	41.25	-31.5	51,776	-0.06%	大買/大賣/
2022/09/13	440.1	40.58	420.1	40.78	40.95	20	51,485	0.04%	大買/大賣/
2022/09/12	100.1	39.22	85.2	39.37	39.30	14.9	51,026	0.03%
2022/09/08	24	38.03	29	38.29	38.35	-5	51,662	-0.01%
2022/09/07	63	37.62	40.5	37.58	37.50	22.5	52,452	0.04%
2022/09/06	29.4	37.92	31	38.01	37.80	-1.6	53,884	0.00%
2022/09/05	43	38.78	128	38.60	38.15	-85	55,751	-0.15%	大賣/
2022/09/02	84.2	39.44	79	39.44	39.15	5.2	55,902	0.01%
2022/09/01	60.1	39.36	95	39.39	39.90	-34.9	56,169	-0.06%
2022/08/31	64	39.43	89.1	39.55	39.70	-25.1	56,804	-0.04%
2022/08/30	57.3	39.46	42.3	39.46	39.15	15	57,300	0.03%
2022/08/29	82	38.31	110.1	38.15	38.50	-28.1	58,449	-0.05%	大賣/
2022/08/26	99	39.78	162	39.66	38.95	-63	59,969	-0.11%	大賣/
2022/08/25	184	39.72	139.8	39.50	39.25	44.2	60,852	0.07%	大買/大賣/
2022/08/24	507.6	38.93	497.5	39.13	39.45	10.1	63,006	0.02%	大買/大賣/
2022/08/23	81.5	37.48	69	37.39	37.40	12.5	66,603	0.02%
2022/08/22	100	37.73	126.2	37.56	37.80	-26.2	70,002	-0.04%	大賣/
2022/08/19	205	38.10	133	37.80	37.35	72	74,283	0.10%	大買/大賣/
2022/08/18	143.7	37.67	137.2	37.86	38.20	6.5	77,062	0.01%	大買/大賣/
2022/08/17	206	38.16	240.2	38.20	38.10	-34.2	79,423	-0.04%	大買/大賣/
2022/08/16	174.4	37.02	226.8	36.98	37.10	-52.4	80,040	-0.07%	大買/大賣/
2022/08/15	366.7	35.88	567.7	36.30	36.75	-201	80,689	-0.25%	大買/大賣/鉅額交易
2022/08/12	122	33.84	178	33.85	34.40	-56	81,065	-0.07%	大買/大賣/
2022/08/11	38	32.26	37	32.33	32.25	1	81,478	0.00%
2022/08/10	28.3	31.80	19	31.86	31.65	9.3	83,205	0.01%
2022/08/09	110	31.73	62.2	31.57	31.50	47.8	84,264	0.06%	大買/
2022/08/08	80.1	32.63	33	32.54	32.35	47.1	85,484	0.06%
2022/08/05	11	31.97	14	32.13	32.05	-3	87,021	0.00%
2022/08/04	30.1	31.67	31	31.70	31.60	-0.9	89,249	0.00%
2022/08/03	15.2	32.20	23.3	32.23	32.10	-8.1	90,385	-0.01%
2022/08/02	147	33.07	150.1	33.21	32.70	-3.1	91,502	0.00%	大買/大賣/
2022/08/01	261.1	33.96	174	33.65	33.40	87.1	92,208	0.09%	大買/大賣/
2022/07/29	166	33.91	93.7	33.90	33.90	72.3	92,505	0.08%	大買/
2022/07/28	146.5	33.98	372	34.03	34.20	-225.5	93,538	-0.24%	大買/大賣/鉅額交易
2022/07/27	124	33.21	126	32.87	33.00	-2	94,051	0.00%	大買/大賣/
2022/07/26	125	32.99	74	33.15	33.25	51	95,125	0.05%	大買/
2022/07/25	162.5	33.01	259	33.03	33.45	-96.5	99,871	-0.10%	大買/大賣/
2022/07/22	186	32.31	102.6	31.96	32.05	83.4	101,903	0.08%	大買/大賣/
2022/07/21	102.1	33.42	128	33.75	34.05	-25.9	102,042	-0.03%	大買/大賣/
2022/07/20	49.2	33.86	48	33.87	33.50	1.2	104,907	0.00%
2022/07/19	103	33.39	29	33.56	33.70	74	106,695	0.07%	大買/
2022/07/18	108	33.60	104.2	34.20	34.10	3.8	111,033	0.00%	大買/大賣/
2022/07/15	85.1	33.37	109	33.13	33.10	-23.9	114,012	-0.02%	大賣/
2022/07/14	63.1	32.62	78	33.10	33.40	-14.9	119,148	-0.01%
2022/07/13	77	33.29	73	33.35	33.30	4	121,630	0.00%
2022/07/12	39	32.50	22	32.56	32.55	17	123,450	0.01%
2022/07/11	67.1	33.83	96	33.66	33.45	-28.9	126,232	-0.02%
2022/07/08	48	33.64	30	33.58	33.25	18	130,524	0.01%
2022/07/07	53	33.50	62	33.62	33.80	-9	132,797	-0.01%
2022/07/06	25	33.32	35	33.50	33.10	-10	133,707	-0.01%
2022/07/05	30	34.22	31.1	34.24	34.20	-1	133,216	0.00%
2022/07/04	60	34.20	81	33.92	34.40	-21	132,608	-0.02%
2022/07/01	49	35.43	94	35.23	34.70	-45	131,785	-0.03%
2022/06/30	157	36.57	79	36.27	36.05	78	131,073	0.06%	大買/
2022/06/29	34	36.66	53	36.77	37.10	-19	130,017	-0.01%
2022/06/28	45	36.30	138	36.11	37.00	-93	129,734	-0.07%	大賣/
2022/06/27	107	37.52	65	37.60	37.45	42	128,898	0.03%	大買/
2022/06/24	46.1	37.32	29	37.08	37.00	17.1	128,165	0.01%
2022/06/23	108	37.79	73	37.61	37.45	35	127,537	0.03%	大買/
2022/06/22	160.1	38.95	101	38.27	37.80	59.1	126,759	0.05%	大買/大賣/
2022/06/21	100.1	40.00	113.5	39.95	40.40	-13.4	125,885	-0.01%	大賣/
2022/06/20	97.7	42.14	88	41.74	40.60	9.6	125,198	0.01%
2022/06/17	118	42.25	109	42.56	42.40	9	124,347	0.01%	大買/大賣/
2022/06/16	154	43.35	200	43.49	41.55	-46	123,433	-0.04%	大買/大賣/
2022/06/15	231.6	43.80	160	43.78	43.05	71.6	122,525	0.06%	大買/大賣/
2022/06/14	220.1	44.04	171.1	44.13	44.70	49	120,804	0.04%	大買/大賣/
2022/06/13	49	42.23	51	42.50	42.55	-2	118,737	0.00%
2022/06/10	71	43.11	49.5	43.36	43.15	21.5	118,187	0.02%
2022/06/09	106.6	42.93	91	43.02	44.00	15.6	117,463	0.01%	大買/
2022/06/08	146.3	43.56	89.5	43.59	43.35	56.8	116,333	0.05%	大買/
2022/06/07	214.4	43.87	168	43.85	43.30	46.3	115,269	0.04%	大買/大賣/
2022/06/06	221.9	44.56	305.1	44.04	43.55	-83.2	113,749	-0.07%	大買/大賣/
2022/06/02	276.8	47.40	204.6	47.34	46.70	72.2	112,683	0.06%	大買/大賣/
2022/06/01	403	48.90	390.2	49.07	48.50	12.8	111,442	0.01%	大買/大賣/
2022/05/31	142.5	47.37	207	47.37	47.10	-64.5	108,762	-0.06%	大買/大賣/
2022/05/30	487	47.55	486	47.61	47.20	1	103,563	0.00%	大買/大賣/
2022/05/27	546.6	45.30	578	45.63	45.25	-31.4	100,064	-0.03%	大買/大賣/
2022/05/26	306	43.87	283	43.34	42.70	23	96,022	0.02%	大買/大賣/
2022/05/25	261	41.79	258.3	42.91	44.20	2.7	92,605	0.00%	大買/大賣/
2022/05/24	148	40.44	219.6	40.32	40.20	-71.6	89,692	-0.08%	大買/大賣/
2022/05/23	231	40.03	185.2	39.74	39.30	45.8	88,025	0.05%	大買/大賣/
2022/05/20	223	39.16	368.1	39.24	39.20	-145.1	86,458	-0.17%	大買/大賣/鉅額交易
2022/05/19	223	37.20	91	37.21	37.00	132	83,932	0.16%	大買/鉅額交易
2022/05/18	178	38.86	193.3	38.99	39.40	-15.3	82,135	-0.02%	大買/大賣/
2022/05/17	110	38.08	65	38.02	37.60	45	80,262	0.06%	大買/
2022/05/16	121	37.48	101	37.70	38.35	20	78,910	0.03%	大買/大賣/
2022/05/13	159.3	37.56	148	37.74	36.85	11.3	77,209	0.01%	大買/大賣/
2022/05/12	307.1	37.88	293	37.79	37.50	14.1	74,908	0.02%	大買/大賣/
2022/05/11	70	37.02	168	36.75	36.50	-98	72,547	-0.14%	大賣/
2022/05/10	99	38.80	153	38.54	38.25	-54	71,199	-0.08%	大賣/
2022/05/09	125.2	39.74	95.1	39.82	38.80	30.1	69,713	0.04%	大買/
2022/05/06	100.1	41.23	98.7	41.25	41.70	1.4	68,545	0.00%
2022/05/05	213	42.52	170	42.67	41.90	43	67,551	0.06%	大買/大賣/
2022/05/04	191.1	42.60	154.5	42.62	41.85	36.6	65,940	0.06%	大買/大賣/
2022/05/03	296.1	44.22	234.3	43.98	43.10	61.8	64,473	0.10%	大買/大賣/
2022/04/29	485.6	46.59	604.1	45.98	44.80	-118.5	62,926	-0.19%	大買/大賣/鉅額交易
2022/04/28	251	44.66	384.2	45.24	46.75	-133.2	57,896	-0.23%	大買/大賣/鉅額交易
2022/04/27	161.2	42.48	373	42.10	42.50	-211.8	54,592	-0.39%	大買/大賣/鉅額交易
2022/04/26	251	44.24	258	44.43	43.95	-7	52,883	-0.01%	大買/大賣/
2022/04/25	330.1	43.74	227	43.53	43.80	103.1	49,418	0.21%	大買/大賣/鉅額交易
2022/04/22	461.9	46.50	627	46.29	46.10	-165.1	47,070	-0.35%	大買/大賣/鉅額交易
2022/04/21	337.3	44.69	339	44.47	44.75	-1.7	42,273	0.00%	大買/大賣/
2022/04/20	638.4	44.29	789.4	44.23	45.30	-151	38,811	-0.39%	大買/大賣/鉅額交易
2022/04/19	379.7	41.09	322.4	41.62	42.75	57.3	33,421	0.17%	大買/大賣/
2022/04/18	228.2	38.46	281	38.40	38.90	-52.8	30,522	-0.17%	大買/大賣/
2022/04/15	406.1	38.29	408.9	38.10	38.75	-2.8	28,281	-0.01%	大買/大賣/
2022/04/14	773.1	36.29	543.2	36.32	37.20	229.9	24,883	0.92%	大買/大賣/鉅額交易
2022/04/13	276	32.80	380.3	33.59	34.30	-104.3	20,155	-0.52%	大買/大賣/鉅額交易
2022/04/12	49	30.83	173.5	30.78	31.20	-124.5	17,256	-0.72%	大賣/鉅額交易
2022/04/11	11	28.86	8	29.00	28.95	3	15,864	0.02%
2022/04/08	18	28.27	34	28.61	29.00	-16	15,765	-0.10%
2022/04/07	49.4	28.46	1	28.75	28.10	48.4	15,769	0.31%
2022/04/06	14.1	28.94	0	0.00	28.85	14.1	15,649	0.09%
2022/04/01	3.4	29.01	2	29.23	29.40	1.4	15,618	0.01%
2022/03/31	6	29.39	46.2	29.54	29.40	-40.2	15,547	-0.26%
2022/03/30	0	0.00	24.4	29.17	29.05	-24.4	15,289	-0.16%
2022/03/29	7.4	28.78	26.1	28.89	28.80	-18.7	15,060	-0.12%
2022/03/28	28.1	28.29	7	28.49	28.60	21.1	14,999	0.14%
2022/03/25	6.3	29.04	2	29.18	29.05	4.3	14,875	0.03%
2022/03/24	29.2	29.29	20.2	29.45	29.30	9	14,876	0.06%
2022/03/23	9.3	29.51	3	29.47	29.50	6.2	14,855	0.04%
2022/03/22	12.1	29.55	36.2	29.54	29.55	-24.1	14,834	-0.16%
2022/03/21	9.2	29.19	22	29.23	29.15	-12.8	14,736	-0.09%
2022/03/18	3.1	28.64	60	28.73	29.10	-56.9	14,688	-0.39%
2022/03/17	0	0.00	21	28.41	28.35	-21	14,536	-0.14%
2022/03/16	55	28.26	36	28.12	27.95	19	14,441	0.13%
2022/03/15	40.6	28.87	19	28.72	28.60	21.6	14,104	0.15%
2022/03/14	35.1	29.22	54.1	29.40	29.55	-19	13,942	-0.14%
2022/03/11	21	28.87	56	28.87	28.70	-35	13,783	-0.25%
2022/03/10	36.2	28.99	72.7	29.18	29.15	-36.5	13,591	-0.27%
2022/03/09	73	29.23	15	29.24	29.00	58	13,232	0.44%
2022/03/08	212.4	30.00	141.2	30.32	28.70	71.3	12,865	0.55%	大買/大賣/
2022/03/07	128.4	30.29	102.4	30.32	30.55	26	11,695	0.22%	大買/大賣/
2022/03/04	94.5	30.36	154.4	30.15	30.05	-59.8	10,890	-0.55%	大賣/
2022/03/03	8.3	29.48	163	29.34	29.85	-154.8	10,167	-1.52%	大賣/鉅額交易
2022/03/02	58.2	28.98	43	29.11	28.85	15.2	10,387	0.15%
2022/03/01	6	28.94	190.8	29.03	29.00	-184.8	10,406	-1.78%	大賣/鉅額交易
2022/02/25	278	28.10	43	28.17	27.90	235	9,906	2.37%	大買/鉅額交易
2022/02/24	125.6	28.06	151	28.00	27.75	-25.4	9,778	-0.26%	大買/大賣/
2022/02/23	97.8	28.16	48	28.01	27.85	49.8	9,483	0.53%
2022/02/22	53	27.88	119	28.10	28.30	-66	8,918	-0.74%	大賣/
2022/02/21	36	27.86	31	27.92	27.85	5	8,469	0.06%
2022/02/18	101	27.05	15	27.03	27.30	86	8,189	1.05%	大買/
2022/02/17	25	26.86	17	27.11	27.05	8	8,224	0.10%
2022/02/16	19	26.48	1	26.50	26.55	18	8,170	0.22%
2022/02/15	19	26.30	2	26.35	26.20	17	8,344	0.20%
2022/02/14	3.3	26.31	36	26.39	26.40	-32.8	8,444	-0.39%
2022/02/11	11	26.69	32.3	26.99	26.75	-21.3	8,521	-0.25%
2022/02/10	3.8	27.35	14	27.25	27.15	-10.2	8,582	-0.12%
2022/02/09	22.6	27.03	17	27.16	27.20	5.6	8,836	0.06%
2022/02/08	17	27.02	64	27.04	27.10	-47	8,902	-0.53%
2022/02/07	4	26.20	33	26.38	26.55	-29	8,858	-0.33%
2022/01/26	3	25.63	0	0.00	25.70	3	9,026	0.03%
2022/01/25	53.3	25.37	2	25.33	25.25	51.3	9,155	0.56%
2022/01/24	13	25.62	1	26.00	26.00	12	9,147	0.13%
2022/01/21	51	26.29	19	26.58	26.05	32	9,163	0.35%
2022/01/20	17	26.34	5	26.37	26.45	12	9,032	0.13%
2022/01/19	1.1	26.00	4.1	25.96	25.90	-3	8,962	-0.03%
2022/01/18	9	26.37	10	26.30	26.30	-1	8,972	-0.01%
2022/01/17	17.1	26.15	0.3	26.20	26.10	16.8	9,000	0.19%
2022/01/14	5	26.19	21	26.32	26.35	-16	9,173	-0.17%
2022/01/13	31.5	26.39	49	26.61	26.25	-17.5	9,409	-0.19%
2022/01/12	6.5	26.23	27	26.16	26.15	-20.5	9,551	-0.21%
2022/01/11	10	25.95	15	25.83	25.80	-5	9,573	-0.05%
2022/01/10	8	25.49	63	25.52	25.60	-55	9,860	-0.56%
2022/01/07	28	25.73	3	25.60	25.60	25	10,449	0.24%
2022/01/06	17.2	25.85	0	0.00	25.95	17.2	10,675	0.16%
2022/01/05	3	26.05	3	26.17	26.05	0	10,723	0.00%
2022/01/04	1	26.20	2	26.25	26.15	-1	10,800	-0.01%
2022/01/03	6	26.29	6	26.39	26.25	0	10,869	0.00%
2021/12/30	14.2	26.30	55	26.26	26.50	-40.8	10,910	-0.37%
2021/12/29	13.2	26.49	0	0.00	26.50	13.2	10,952	0.12%
2021/12/28	1	26.65	48	26.53	26.55	-47	11,040	-0.43%
2021/12/27	6.1	26.26	22.3	26.34	26.30	-16.2	11,108	-0.15%
2021/12/24	26	26.36	5	26.45	26.25	21	11,277	0.19%
2021/12/23	1	26.15	1	26.35	26.35	0	11,413	0.00%
2021/12/22	1.1	26.29	10	26.25	26.05	-8.9	11,648	-0.08%
2021/12/21	4	26.13	2	26.15	26.15	2	11,852	0.02%
2021/12/20	30	26.21	10.2	26.27	26.10	19.8	11,976	0.17%
2021/12/17	21	25.99	6	26.05	25.90	15	12,013	0.12%
2021/12/16	3.6	25.91	5.8	25.90	25.80	-2.2	12,018	-0.02%
2021/12/15	20.1	25.97	0	0.00	26.00	20.1	12,133	0.17%
2021/12/14	21.1	26.11	112	26.15	26.00	-91	12,313	-0.74%	大賣/
2021/12/13	22.1	26.92	4	26.83	26.75	18.1	12,441	0.15%
2021/12/10	1.1	26.70	3.5	26.69	26.70	-2.5	12,642	-0.02%
2021/12/09	107.2	26.96	2.1	27.09	26.75	105.1	12,751	0.82%	大買/鉅額交易
2021/12/08	29	26.76	15	26.79	26.75	14	12,873	0.11%
2021/12/07	1	26.35	11	26.30	26.55	-10	12,973	-0.08%
2021/12/06	6	26.17	2.1	26.30	26.30	3.9	12,969	0.03%
2021/12/03	12	26.27	0	0.00	26.25	12	13,062	0.09%
2021/12/02	25.3	26.06	2.5	26.19	26.05	22.8	13,108	0.17%
2021/12/01	5	26.13	26	26.43	26.35	-21	13,121	-0.16%
2021/11/30	19	26.44	2	26.40	26.10	17	13,245	0.13%
2021/11/29	54	26.09	19	26.15	26.15	35	13,254	0.26%
2021/11/26	297.9	27.44	49	27.21	26.60	248.9	13,245	1.88%	大買/鉅額交易
2021/11/25	47	28.26	157.4	28.32	28.65	-110.4	12,778	-0.86%	大賣/鉅額交易
2021/11/24	89.7	27.86	44	28.05	27.80	45.7	12,486	0.37%
2021/11/23	79	27.81	25	27.87	27.60	54	12,343	0.44%
2021/11/22	32	27.64	7	27.68	27.80	25	12,537	0.20%
2021/11/19	48	27.53	8	27.57	27.45	40	12,467	0.32%
2021/11/18	26	27.47	19	27.55	27.45	7	12,532	0.06%
2021/11/17	19	27.31	13	27.46	27.30	6	12,567	0.05%
2021/11/16	13	27.37	27	27.46	27.25	-14	12,848	-0.11%
2021/11/15	16	27.59	21	27.75	27.50	-5	13,098	-0.04%
2021/11/12	8	27.39	9.8	27.58	27.60	-1.8	13,317	-0.01%
2021/11/11	5	27.32	33.2	27.42	27.20	-28.2	13,389	-0.21%
2021/11/10	19	27.32	14	27.33	27.35	5	13,737	0.04%
2021/11/09	41.3	27.16	24.5	27.08	27.30	16.8	13,832	0.12%
2021/11/08	26.1	27.65	41.1	27.94	27.55	-15	13,841	-0.11%
2021/11/05	2.1	27.13	26	27.13	27.25	-23.9	13,863	-0.17%
2021/11/04	13	27.26	36.2	27.23	27.15	-23.2	14,011	-0.17%
2021/11/03	23	27.07	81.3	27.00	27.10	-58.3	14,733	-0.40%
2021/11/02	23	26.55	57.2	26.82	26.60	-34.2	15,231	-0.22%
2021/11/01	11	26.34	17.3	26.51	26.60	-6.3	15,460	-0.04%
2021/10/29	7	25.89	18	25.86	25.95	-11	15,872	-0.07%
2021/10/28	4	25.86	1	26.10	25.90	3	17,030	0.02%
2021/10/27	2	26.10	21	26.01	26.10	-19	17,493	-0.11%
2021/10/26	5	26.00	8	25.94	26.05	-3	17,992	-0.02%
2021/10/25	28	25.55	23	25.77	25.80	5	18,386	0.03%
2021/10/22	73.1	26.03	35	25.94	25.70	38.1	18,743	0.20%
2021/10/21	77.1	26.77	79	26.90	27.00	-1.9	18,986	-0.01%
2021/10/20	23.1	26.48	76.4	26.44	26.40	-53.4	19,021	-0.28%
2021/10/19	22	25.60	12	25.71	25.75	10	18,855	0.05%
2021/10/18	8.5	25.73	81	25.88	25.75	-72.5	19,076	-0.38%
2021/10/15	59	25.35	98	25.47	25.20	-39	19,274	-0.20%
2021/10/14	25	24.20	34	24.19	24.30	-9	19,460	-0.05%
2021/10/13	17	23.30	7	23.46	23.45	10	21,346	0.05%
2021/10/12	21	23.36	12	23.45	23.25	9	21,767	0.04%
2021/10/08	22	23.98	2	24.10	23.80	20	22,040	0.09%
2021/10/07	26	23.92	51	24.00	23.95	-25	22,293	-0.11%
2021/10/06	13	23.90	7	23.67	23.75	6	22,556	0.03%
2021/10/05	3.1	23.66	14	23.68	24.15	-11	22,758	-0.05%
2021/10/04	27	24.10	52	24.01	23.80	-25	22,892	-0.11%
2021/10/01	29	24.50	4	24.46	24.30	25	23,168	0.11%
2021/09/30	16	24.90	26.2	24.79	25.20	-10.2	23,360	-0.04%
2021/09/29	31	24.84	1	24.75	24.65	30	23,511	0.13%
2021/09/28	75.5	25.49	2	25.55	25.55	73.5	23,680	0.31%
2021/09/27	11	26.31	27.3	25.91	26.30	-16.3	24,028	-0.07%
2021/09/24	5	25.74	3	25.80	25.65	2	25,074	0.01%
2021/09/23	21	25.63	3	25.68	25.55	18	27,043	0.07%
2021/09/22	32.3	25.56	29	25.59	25.60	3.3	30,274	0.01%
2021/09/17	21.6	26.74	10	26.64	26.65	11.6	32,330	0.04%
2021/09/16	22	27.20	10.2	27.21	27.10	11.8	32,777	0.04%
2021/09/15	19	26.82	14.3	27.08	26.80	4.7	32,744	0.01%
2021/09/14	30.2	26.87	14	26.83	26.80	16.2	32,793	0.05%
2021/09/13	99	26.86	71	26.97	26.85	28	33,545	0.08%
2021/09/10	5.1	26.31	40	26.37	26.50	-34.9	33,738	-0.10%
2021/09/09	8	25.41	2	25.60	25.60	6	34,126	0.02%
2021/09/08	10	25.87	18	25.68	25.40	-8	34,616	-0.02%
2021/09/07	10.2	26.23	6	26.37	26.20	4.2	34,957	0.01%
2021/09/06	35.1	26.54	5	26.32	26.20	30.1	35,586	0.08%
2021/09/03	7	26.78	40.2	26.76	26.70	-33.2	35,832	-0.09%
2021/09/02	4	26.33	4	26.35	26.15	0	36,114	0.00%
2021/09/01	16	26.88	21	26.99	26.90	-5	36,312	-0.01%
2021/08/31	20	26.91	33.6	26.77	26.85	-13.6	36,420	-0.04%
2021/08/30	4	26.25	58.2	26.49	26.65	-54.2	36,871	-0.15%
2021/08/27	9	25.88	22	26.27	26.15	-13	37,098	-0.04%
2021/08/26	80.1	26.25	60	26.53	25.75	20.1	37,413	0.05%
2021/08/25	5.1	25.43	3	25.40	25.65	2.1	37,728	0.01%
2021/08/24	2	25.15	47	25.11	25.35	-45	38,332	-0.12%
2021/08/23	0	0.00	22	24.70	24.90	-22	39,863	-0.06%
2021/08/20	55.1	23.71	46	23.73	23.85	9.1	41,351	0.02%
2021/08/19	56	24.38	43	24.85	24.05	13	42,339	0.03%
2021/08/18	60	24.78	19	24.63	25.35	41	42,405	0.10%
2021/08/17	15.1	25.22	9	25.31	24.70	6.1	42,665	0.01%
2021/08/16	48.1	25.73	8.4	25.46	25.40	39.8	42,830	0.09%
2021/08/13	7.2	26.94	82	26.90	26.70	-74.8	42,961	-0.17%
2021/08/12	60	27.06	9	27.10	27.45	51	43,555	0.12%
2021/08/11	33	27.12	15	27.01	26.70	18	45,170	0.04%
2021/08/10	35	27.36	5	27.44	27.30	30	45,568	0.07%
2021/08/09	61	27.45	70	27.43	27.85	-9	46,208	-0.02%
2021/08/06	117.4	28.80	88	29.28	28.60	29.4	46,370	0.06%	大買/
2021/08/05	16	29.21	31	29.11	29.05	-15	47,168	-0.03%
2021/08/04	34	28.97	74.1	29.05	29.35	-40.1	47,913	-0.08%
2021/08/03	87	28.97	131.4	28.90	29.35	-44.4	49,620	-0.09%	大賣/
2021/08/02	62.1	27.56	6.1	27.83	27.80	56.1	52,253	0.11%
2021/07/30	41.1	28.58	67.4	28.68	28.50	-26.4	53,479	-0.05%
2021/07/29	29	28.18	21	28.39	28.30	8	56,730	0.01%
2021/07/28	96	27.88	71	28.28	27.65	25	58,738	0.04%
2021/07/27	52	28.42	76.5	28.55	28.00	-24.5	60,156	-0.04%
2021/07/26	65	28.27	30.5	28.53	28.00	34.5	61,767	0.06%
2021/07/23	4	28.01	40.1	28.17	28.35	-36.1	65,081	-0.06%
2021/07/22	47.2	27.41	74	27.54	27.35	-26.8	68,213	-0.04%
2021/07/21	121.1	28.10	72.8	28.18	27.55	48.3	72,396	0.07%	大買/
2021/07/20	145.2	28.84	77.3	28.95	28.50	68	73,340	0.09%	大買/
2021/07/19	267.1	29.85	185.2	29.85	29.90	81.9	73,331	0.11%	大買/大賣/
2021/07/16	30.3	27.99	51.3	28.14	28.30	-21	73,681	-0.03%
2021/07/15	20.1	27.12	79.4	27.16	27.95	-59.3	73,748	-0.08%
2021/07/14	26	26.71	21	26.79	26.55	5	74,330	0.01%
2021/07/13	58	27.43	64	27.67	27.05	-6	75,645	-0.01%
2021/07/12	65	27.96	37	27.52	27.50	28	76,841	0.04%
2021/07/09	36	27.27	38	27.17	27.15	-2	77,598	0.00%
2021/07/08	82	27.48	110	27.61	27.95	-28	77,736	-0.04%	大賣/
2021/07/07	51.4	27.21	118.1	27.28	27.10	-66.7	77,722	-0.09%	大賣/
2021/07/06	85.7	27.65	63.1	27.65	27.60	22.6	77,871	0.03%
2021/07/05	78.1	28.44	66	28.50	28.05	12.1	77,753	0.02%
2021/07/02	75.3	28.37	23	28.56	28.05	52.3	77,717	0.07%
2021/07/01	36.3	28.55	173.2	28.87	28.00	-136.9	77,301	-0.18%	大賣/鉅額交易
2021/06/30	229.5	29.92	231	29.86	29.30	-1.6	76,223	0.00%	大買/大賣/
2021/06/29	398.6	29.72	264	29.61	29.25	134.6	74,188	0.18%	大買/大賣/鉅額交易
2021/06/28	147	27.49	341.5	27.46	28.45	-194.5	70,937	-0.27%	大買/大賣/鉅額交易
2021/06/25	85	26.23	283	26.16	25.90	-198	68,893	-0.29%	大賣/鉅額交易
2021/06/24	27	25.61	78	25.66	25.70	-51	68,455	-0.07%
2021/06/23	71	25.42	43.1	25.45	25.55	27.9	68,401	0.04%
2021/06/22	166	25.46	236	25.79	25.35	-70	68,261	-0.10%	大買/大賣/
2021/06/21	47	24.82	44	24.38	24.90	3	67,411	0.00%
2021/06/18	87	25.12	91	24.94	24.75	-4	67,109	-0.01%
2021/06/17	95	25.26	48	25.27	25.35	47	66,642	0.07%
2021/06/16	136	26.42	53	26.19	25.90	83	66,294	0.13%	大買/
2021/06/15	33	26.83	313.9	26.72	26.90	-280.9	65,885	-0.43%	大賣/鉅額交易
2021/06/11	41	26.22	54.1	26.23	26.30	-13.1	65,297	-0.02%
2021/06/10	57	25.61	164	25.94	26.05	-107	65,024	-0.16%	大賣/鉅額交易
2021/06/09	59	25.85	35	25.85	25.60	24	64,633	0.04%
2021/06/08	53.1	26.28	68	26.33	26.30	-14.9	64,368	-0.02%
2021/06/07	247	26.68	207	26.82	26.30	40	64,196	0.06%	大買/大賣/
2021/06/04	129	26.34	123.1	26.60	26.20	6	63,593	0.01%	大買/大賣/
2021/06/03	137	26.70	44.2	26.70	26.65	92.8	63,466	0.15%	大買/
2021/06/02	160.1	26.62	254.1	26.80	26.70	-94	63,063	-0.15%	大買/大賣/
2021/06/01	202.1	26.28	37.6	26.34	26.50	164.5	62,428	0.26%	大買/鉅額交易
2021/05/31	380.1	26.66	371	26.58	26.45	9.1	61,897	0.01%	大買/大賣/
2021/05/28	235	25.58	323	25.29	25.25	-88	60,356	-0.15%	大買/大賣/
2021/05/27	254.1	24.62	96.3	24.65	23.95	157.7	58,911	0.27%	大買/鉅額交易
2021/05/26	45.2	23.72	32.6	23.90	23.85	12.6	57,804	0.02%
2021/05/25	68	23.58	56	23.74	24.00	12	57,484	0.02%
2021/05/24	152	23.39	136.2	23.64	23.40	15.8	57,093	0.03%	大買/大賣/
2021/05/21	68	23.50	29	23.59	23.75	39	56,868	0.07%
2021/05/20	110	23.52	103	23.86	23.40	7	56,447	0.01%	大買/大賣/
2021/05/19	239.4	24.03	155.8	24.26	24.30	83.7	55,890	0.15%	大買/大賣/
2021/05/18	23.2	22.50	50.3	22.60	22.90	-27.1	54,341	-0.05%
2021/05/17	49	21.41	209.9	21.08	20.85	-160.8	53,722	-0.30%	大賣/鉅額交易
2021/05/14	116.2	23.73	93	22.98	23.05	23.2	52,850	0.04%	大買/
2021/05/13	191.8	23.88	184.9	23.61	23.40	6.9	51,822	0.01%	大買/大賣/
2021/05/12	252.2	26.23	261.9	26.47	25.85	-9.6	50,457	-0.02%	大買/大賣/
2021/05/11	392.3	29.89	269	29.38	28.70	123.3	49,380	0.25%	大買/大賣/鉅額交易
2021/05/10	591.4	31.44	506.4	31.43	31.65	85	47,192	0.18%	大買/大賣/
2021/05/07	375.6	30.12	328	29.44	29.90	47.6	43,439	0.11%	大買/大賣/
2021/05/06	643.8	30.23	2,490.8	30.15	30.00	-1,847.1	41,839	-4.41%	大買/大賣/鉅額交易
2021/05/05	2,362	28.94	327.2	28.54	29.00	2,034.9	38,132	5.34%	大買/大賣/鉅額交易
2021/05/04	202.1	27.58	200.6	27.76	26.40	1.6	35,804	0.00%	大買/大賣/
2021/05/03	299.2	30.42	216.1	30.19	28.75	83.1	34,074	0.24%	大買/大賣/
2021/04/29	424.9	30.48	8,697	31.32	30.50	-8,272.1	32,124	-25.75%	大買/大賣/鉅額交易
2021/04/28	20,884.1	29.99	21,231.5	29.58	30.00	-347.4	28,595	-1.21%	大買/大賣/鉅額交易
2021/04/27	9,086	27.25	578	26.97	27.30	8,508	25,493	33.37%	大買/大賣/鉅額交易
2021/04/26	104	24.05	155.5	24.21	24.85	-51.5	21,137	-0.24%	大買/大賣/
2021/04/23	156	22.72	78	22.79	22.60	78	19,814	0.39%	大買/
2021/04/22	465.1	23.75	464	23.61	23.00	1.1	19,375	0.01%	大買/大賣/
2021/04/21	150	22.37	147	22.47	22.35	3	16,982	0.02%	大買/大賣/
2021/04/20	156	22.67	58	22.75	22.65	98	16,581	0.59%	大買/
2021/04/19	179.2	22.93	1,313	23.01	23.45	-1,133.8	15,927	-7.12%	大買/大賣/鉅額交易
2021/04/16	1,372	21.61	262.5	21.58	22.00	1,109.5	14,329	7.74%	大買/大賣/鉅額交易
2021/04/15	131	20.73	136	20.78	20.95	-5	12,982	-0.04%	大買/大賣/
2021/04/14	30	19.88	84.1	20.03	19.90	-54.1	12,095	-0.45%
2021/04/13	34.1	20.09	38.1	19.91	19.90	-4	12,148	-0.03%
2021/04/12	21	19.91	150.1	19.81	20.15	-129.1	11,946	-1.08%	大賣/鉅額交易
2021/04/09	65.2	19.34	10	19.39	19.40	55.2	11,685	0.47%
2021/04/08	45	19.54	64.1	19.55	19.55	-19.1	12,051	-0.16%
2021/04/07	62	19.06	40	19.12	19.25	22	12,772	0.17%
2021/04/06	1	19.00	30	19.00	19.00	-29	13,260	-0.22%
2021/04/01	4	18.95	4.5	18.94	18.95	-0.5	14,205	0.00%
2021/03/31	32	18.92	28	18.90	19.00	4	14,812	0.03%
2021/03/30	110	19.03	1	18.95	19.05	109	15,815	0.69%	大買/鉅額交易
2021/03/29	8.1	19.29	87.1	19.29	19.25	-79	16,271	-0.49%
2021/03/26	5.1	18.79	10	18.90	19.00	-4.9	17,056	-0.03%
2021/03/25	2	18.90	163.1	18.58	18.80	-161.1	18,029	-0.89%	大賣/鉅額交易
2021/03/24	3	18.45	20	18.50	18.45	-17	18,518	-0.09%
2021/03/23	5.2	18.35	0	0.00	18.50	5.2	18,800	0.03%
2021/03/19	6.5	18.26	0	0.00	18.10	6.5	19,144	0.03%
2021/03/18	1	18.65	0.2	18.60	18.55	0.8	19,147	0.00%
2021/03/17	0	0.00	1.2	18.61	18.60	-1.2	19,391	-0.01%
2021/03/16	0	0.00	2	18.85	18.75	-2	19,598	-0.01%
2021/03/15	1	18.75	0	0.00	18.70	1	19,859	0.01%
2021/03/12	2	18.80	4	18.83	18.80	-2	20,183	-0.01%
2021/03/11	12	18.85	9	18.79	18.75	3	21,446	0.01%
2021/03/10	33.2	18.75	5	18.70	18.65	28.2	22,252	0.13%
2021/03/09	0.3	18.60	5	18.62	18.60	-4.7	22,365	-0.02%
2021/03/08	1	18.25	11	18.35	18.25	-10	22,339	-0.04%
2021/03/05	0	0.00	2	18.35	18.25	-2	22,457	-0.01%
2021/03/04	3	18.70	3	18.50	18.50	0	22,735	0.00%
2021/03/03	2	18.65	0	0.00	18.60	2	22,930	0.01%
2021/03/02	3	18.65	6	18.50	18.40	-3	22,956	-0.01%
2021/02/26	6	18.55	0	0.00	18.60	6	23,015	0.03%
2021/02/25	23	18.65	1	18.70	18.70	22	22,997	0.10%
2021/02/24	6	18.53	20	18.48	18.45	-14	23,353	-0.06%
2021/02/23	4	18.80	7	18.81	18.85	-3	23,148	-0.01%
2021/02/22	7	18.55	28	18.57	18.65	-21	22,986	-0.09%
2021/02/19	2	18.15	21	18.25	18.20	-19	22,847	-0.08%
2021/02/18	20	17.85	0	0.00	17.85	20	22,676	0.09%
2021/02/17	0	0.00	19	17.52	17.60	-19	22,538	-0.08%
2021/02/05	1	17.00	0	0.00	17.15	1	22,403	0.00%
2021/02/04	3	17.20	13.6	17.15	17.10	-10.6	22,430	-0.05%
2021/02/03	6	17.02	0	0.00	17.15	6	22,441	0.03%
2021/02/02	0	0.00	20	16.90	16.80	-20	22,322	-0.09%
2021/02/01	2	16.55	2	16.45	16.45	0	22,279	0.00%
2021/01/29	2	16.50	0	0.00	16.45	2	22,215	0.01%
2021/01/28	26	16.77	10	16.80	16.85	16	22,131	0.07%
2021/01/27	10	17.15	0	17.10	17.05	10	22,061	0.05%
2021/01/26	11	17.40	10	17.60	17.10	1	22,147	0.00%
2021/01/25	11	17.40	23.4	17.36	17.40	-12.4	22,184	-0.06%
2021/01/22	5	17.05	4	17.06	17.05	1	22,198	0.00%
2021/01/21	2	17.20	2	17.15	17.00	0	22,214	0.00%
2021/01/20	26	17.14	0	0.00	16.95	26	22,299	0.12%
2021/01/19	12	17.78	0	0.00	17.85	12	22,061	0.05%
2021/01/18	2	17.20	2	16.80	17.50	0	22,087	0.00%
2021/01/15	48	17.64	50	17.54	17.55	-2	22,075	-0.01%
2021/01/14	1	18.05	10	18.15	18.05	-9	22,204	-0.04%
2021/01/13	7	18.17	201	18.17	18.10	-194	22,170	-0.88%	大賣/鉅額交易
2021/01/12	64	18.20	0	0.00	18.10	64	22,041	0.29%
2021/01/11	7	18.74	30	18.77	18.70	-23	21,794	-0.11%
2021/01/08	1	18.90	30	18.60	18.70	-29	21,783	-0.13%
2021/01/07	53	18.80	3	18.82	18.95	50	21,653	0.23%
2021/01/06	6	18.92	12	18.95	18.55	-6	21,553	-0.03%
2021/01/05	53	19.38	23	19.38	19.40	30	21,228	0.14%
2021/01/04	1	19.15	10	19.15	19.25	-9	21,309	-0.04%
2020/12/31	11	19.41	78	19.74	19.30	-67	21,125	-0.32%
2020/12/30	39	20.12	16	19.92	19.90	23	20,758	0.11%
2020/12/29	149	19.61	2	20.15	19.55	147	19,875	0.74%	大買/鉅額交易
2020/12/28	159	19.48	86	19.61	20.15	73	19,354	0.38%	大買/
2020/12/25	17	19.26	5	19.31	19.45	12	18,299	0.07%
2020/12/24	32	18.64	19	18.76	18.70	13	17,686	0.07%
2020/12/23	15	18.16	0	0.00	18.05	15	16,619	0.09%
2020/12/22	29	18.36	6	19.13	18.20	23	16,042	0.14%
2020/12/21	10	19.29	12	19.30	19.00	-2	15,201	-0.01%
2020/12/18	0	0.00	4.9	18.33	18.35	-4.9	14,124	-0.03%
2020/12/17	7	18.39	0	0.00	18.20	7	13,589	0.05%
2020/12/16	1	18.45	0	0.00	18.60	1	13,325	0.01%
2020/12/15	8	18.69	4	18.70	18.45	4	13,241	0.03%
2020/12/14	5	18.70	1	18.70	19.25	4	13,091	0.03%
2020/12/11	15	19.09	7	19.14	19.10	8	12,989	0.06%
2020/12/10	44	19.52	6	19.97	19.50	38	12,782	0.30%
2020/12/09	13	20.05	102	19.92	20.10	-89	12,608	-0.71%	大賣/
2020/12/08	55	20.02	18	19.92	19.90	37	12,470	0.30%
2020/12/07	217	21.25	123	20.66	20.60	94	12,213	0.77%	大買/大賣/
2020/12/04	188	19.87	50	20.68	20.80	138	11,300	1.22%	大買/鉅額交易
2020/12/03	24	19.10	378	19.10	19.10	-354	10,792	-3.28%	大賣/鉅額交易
2020/12/02	20	19.10	0	0.00	19.00	20	11,542	0.17%
2020/12/01	6	19.13	8	19.16	19.20	-2	11,432	-0.02%
2020/11/30	16	19.30	5	19.35	19.40	11	11,400	0.10%
2020/11/27	5	18.67	34	19.09	19.20	-29	11,086	-0.26%
2020/11/26	0	0.00	5	18.60	18.55	-5	10,811	-0.05%
2020/11/25	5	18.56	13	18.46	18.35	-8	10,735	-0.07%
2020/11/24	1	18.15	0	0.00	17.95	1	10,533	0.01%
2020/11/23	387	19.06	1	18.50	18.40	386	10,431	3.70%	大買/鉅額交易
2020/11/20	0	0.00	4	18.00	18.00	-4	10,030	-0.04%
2020/11/19	0	0.00	42	17.99	18.05	-42	10,372	-0.40%
2020/11/18	0	0.00	2	17.95	18.00	-2	10,712	-0.02%
2020/11/17	2	17.85	0	0.00	17.95	2	11,171	0.02%
2020/11/12	31	17.79	0	0.00	17.75	31	11,874	0.26%
2020/11/11	0	0.00	31	18.00	17.95	-31	12,238	-0.25%
2020/11/10	30	17.80	0	0.00	17.80	30	12,281	0.24%
2020/11/06	0	0.00	5	17.90	17.90	-5	12,415	-0.04%
2020/11/05	1	17.80	10	17.85	17.85	-9	12,572	-0.07%
2020/11/04	2	18.08	4	18.00	18.00	-2	12,696	-0.02%
2020/11/03	16	18.16	0	0.00	18.00	16	13,111	0.12%
2020/11/02	3	18.00	36	17.97	18.00	-33	13,332	-0.25%
2020/10/30	11	17.75	10	17.90	17.75	1	13,922	0.01%
2020/10/29	3	17.77	0	0.00	17.70	3	14,230	0.02%
2020/10/28	0	0.00	1	17.90	17.70	-1	14,174	-0.01%
2020/10/27	1	17.45	2	17.48	17.55	-1	14,066	-0.01%
2020/10/26	1	17.55	0	0.00	17.60	1	14,083	0.01%
2020/10/23	2	17.30	34	17.40	17.45	-32	14,041	-0.23%
2020/10/22	4	16.73	1	17.05	17.05	3	13,969	0.02%
2020/10/21	20	16.90	0.2	16.95	16.95	19.8	13,615	0.15%
2020/10/19	1	17.10	0	0.00	17.05	1	13,702	0.01%
2020/10/16	1	17.30	2	17.15	17.05	-1	13,889	-0.01%
2020/10/14	1	17.45	1	17.45	17.35	0	13,961	0.00%
2020/10/13	0	0.00	1	17.40	17.40	-1	13,922	-0.01%
2020/10/12	2	17.70	2	17.65	17.75	0	13,889	0.00%
2020/10/08	1	17.30	5	17.20	17.20	-4	13,785	-0.03%
2020/10/07	5	17.30	20	17.15	17.20	-15	13,743	-0.11%
2020/10/06	0	0.00	45	17.03	16.95	-45	13,593	-0.33%
2020/10/05	3	16.30	3	16.47	16.45	0	13,434	0.00%
2020/09/30	0	0.00	1	16.05	16.05	-1	13,425	-0.01%
2020/09/29	6	16.03	1	15.95	15.90	5	13,481	0.04%
2020/09/28	3	16.08	0	0.00	16.05	3	13,501	0.02%
2020/09/25	0	0.00	2	15.90	15.65	-2	13,561	-0.01%
2020/09/24	3	15.83	44	16.13	15.75	-41	13,515	-0.30%
2020/09/22	21	16.35	6	16.68	16.65	15	13,349	0.11%
2020/09/21	9	16.90	0	0.00	16.90	9	13,338	0.07%
2020/09/18	0	0.00	2	17.05	16.75	-2	13,449	-0.01%
2020/09/17	0	0.00	31	16.87	16.75	-31	13,473	-0.23%
2020/09/16	0	0.00	1	16.60	16.80	-1	13,590	-0.01%
2020/09/11	20	16.65	0	0.00	16.55	20	14,092	0.14%
2020/09/10	7	17.03	0	0.00	16.90	7	14,529	0.05%
2020/09/09	3	17.08	1.6	17.02	17.05	1.4	14,531	0.01%
2020/09/08	39	17.69	0	0.00	17.40	39	14,211	0.27%
2020/09/07	29	17.67	21	17.64	17.65	8	13,960	0.06%
2020/09/04	2	16.75	10	16.85	16.80	-8	13,089	-0.06%
2020/09/03	3	16.85	13	16.77	16.75	-10	13,129	-0.08%
2020/09/02	0	0.00	12	16.77	16.80	-12	13,102	-0.09%
2020/09/01	4	16.79	6	16.68	16.70	-2	13,592	-0.01%
2020/08/28	13	16.63	0	0.00	16.60	13	13,610	0.10%
2020/08/26	0	0.00	1	16.70	16.65	-1	14,034	-0.01%
2020/08/25	1	16.90	22	16.75	16.75	-21	14,096	-0.15%
2020/08/24	2	17.00	10	16.70	16.60	-8	14,011	-0.06%
2020/08/21	2	16.68	11	16.72	16.95	-9	14,566	-0.06%
2020/08/20	0	0.00	30	16.41	16.30	-30	14,945	-0.20%
2020/08/19	18	16.56	8	16.60	16.50	10	14,873	0.07%
2020/08/18	37	16.58	9	16.54	16.60	28	14,665	0.19%
2020/08/17	20	16.38	10	16.55	16.50	10	14,557	0.07%
2020/08/14	10	15.90	20	15.85	15.95	-10	14,156	-0.07%
2020/08/13	10	15.95	1	15.90	15.90	9	14,098	0.06%
2020/08/12	15	15.75	5	15.76	15.70	10	14,016	0.07%
2020/08/11	1	15.75	2	15.80	15.65	-1	13,927	-0.01%
2020/08/10	2	15.95	42	15.98	15.95	-40	13,816	-0.29%
2020/08/07	2	16.05	11	16.07	15.95	-9	13,734	-0.07%
2020/08/06	0	0.00	91	15.64	15.70	-91	13,296	-0.68%
2020/08/05	136	15.54	108	15.56	15.50	28	12,983	0.22%	大買/大賣/
2020/08/04	5	14.69	11.5	14.82	14.90	-6.5	12,401	-0.05%
2020/08/03	4	14.45	27	14.42	14.30	-23	12,041	-0.19%
2020/07/31	5	14.15	5	14.30	14.30	0	12,029	0.00%
2020/07/30	0	0.00	1	14.10	14.05	-1	11,976	-0.01%
2020/07/28	0	0.00	2	14.10	13.90	-2	12,004	-0.02%
2020/07/27	5	14.05	0	0.00	13.95	5	12,088	0.04%
2020/07/23	0	0.00	6	14.45	14.40	-6	12,022	-0.05%
2020/07/22	30	14.45	80	14.54	14.50	-50	11,998	-0.42%
2020/07/17	50	14.50	1	14.35	14.20	49	11,766	0.42%
2020/07/16	13	14.52	2	14.50	14.40	11	11,870	0.09%
2020/07/15	20	14.35	21	14.65	14.50	-1	11,895	-0.01%
2020/07/13	0	0.00	4	14.25	14.30	-4	11,987	-0.03%
2020/07/08	0	0.00	3	14.43	14.50	-3	12,588	-0.02%
2020/07/07	0	0.00	1	14.50	14.40	-1	12,603	-0.01%
2020/07/03	5	14.25	0	0.00	14.30	5	12,838	0.04%
2020/07/01	0	0.00	1	14.55	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	10	14.55	14.55	-10	12,976	-0.08%
2020/06/29	1	14.05	0	0.00	14.10	1	12,924	0.01%
2020/06/24	0	0.00	1	14.20	14.30	-1	12,843	-0.01%
2020/06/22	0	0.00	35	14.61	14.70	-35	12,602	-0.28%
2020/06/19	0	0.00	2	14.88	14.90	-2	12,399	-0.02%
2020/06/17	21	14.92	39	14.95	14.90	-18	12,086	-0.15%
2020/06/16	4	14.20	23	14.25	14.35	-19	11,734	-0.16%
2020/06/12	74	13.60	42	13.73	13.85	32	12,200	0.26%
2020/06/11	22	14.00	0	0.00	14.00	22	12,289	0.18%
2020/06/10	0	0.00	10	14.40	14.40	-10	12,393	-0.08%
2020/06/09	0	0.00	10	14.60	14.60	-10	12,736	-0.08%
2020/06/08	20	14.80	59	14.89	14.65	-39	13,098	-0.30%
2020/06/05	0	0.00	1	14.25	14.25	-1	12,776	-0.01%
2020/06/04	6	14.14	1	14.10	14.25	5	12,852	0.04%
2020/06/03	1	14.15	4	14.45	14.20	-3	13,028	-0.02%
2020/06/02	6	13.83	1	13.80	13.70	5	12,640	0.04%
2020/06/01	4	13.86	0	0.00	14.05	4	12,485	0.03%
2020/05/29	32	14.09	10	14.01	13.90	22	12,448	0.18%
2020/05/28	48	14.82	39	14.66	14.40	9	12,259	0.07%
2020/05/27	37	14.03	98	13.86	14.40	-61	11,470	-0.53%
2020/05/26	8	13.03	15	13.13	13.10	-7	10,693	-0.07%
2020/05/25	0	0.00	1	12.50	12.50	-1	10,353	-0.01%
2020/05/22	0	0.00	1	12.60	12.50	-1	10,372	-0.01%
2020/05/21	1	12.55	0	0.00	12.60	1	10,329	0.01%
2020/05/15	2	12.53	0	0.00	12.45	2	10,216	0.02%
2020/05/14	1	12.65	0	0.00	12.55	1	10,216	0.01%
2020/05/11	0	0.00	1	12.75	13.05	-1	10,149	-0.01%
2020/05/08	3	12.70	20	12.70	12.65	-17	10,006	-0.17%
2020/05/05	10	12.70	1	12.70	12.90	9	10,052	0.09%
2020/05/04	21	12.85	0	0.00	12.75	21	9,964	0.21%
2020/04/30	0	0.00	25	13.33	13.15	-25	9,918	-0.25%
2020/04/28	2	12.75	0	0.00	12.70	2	9,900	0.02%
2020/04/23	38	12.80	38	12.80	12.75	0	10,008	0.00%
2020/04/21	0	0.00	7	12.79	12.80	-7	9,927	-0.07%
2020/04/20	2	12.98	0	0.00	12.90	2	9,783	0.02%
2020/04/17	5	13.00	0	0.00	12.95	5	9,685	0.05%
2020/04/16	5	12.95	1	12.95	12.95	4	9,502	0.04%
2020/04/15	2	13.20	25	13.10	13.15	-23	9,453	-0.24%
2020/04/14	0	0.00	12	13.07	13.10	-12	9,345	-0.13%
2020/04/13	73	12.43	77	12.89	13.10	-4	9,262	-0.04%
2020/04/10	10	12.05	2	12.10	12.15	8	8,888	0.09%
2020/04/09	9	12.09	20	12.03	11.90	-11	8,959	-0.12%
2020/04/08	6	11.68	0	0.00	11.85	6	8,916	0.07%
2020/04/07	30	11.25	0	0.00	11.30	30	8,790	0.34%
2020/03/31	1	11.00	0	0.00	11.00	1	8,894	0.01%
2020/03/30	0	0.00	23	11.05	11.15	-23	9,162	-0.25%
2020/03/27	1	11.55	10	11.45	11.35	-9	9,912	-0.09%
2020/03/26	12	11.68	2	11.80	11.40	10	10,780	0.09%
2020/03/25	4	11.70	10	11.80	11.65	-6	11,523	-0.05%
2020/03/24	56	11.46	3	11.25	11.20	53	11,613	0.46%
2020/03/23	11	11.25	11	11.16	11.20	0	11,589	0.00%
2020/03/20	31	11.42	32	11.46	11.65	-1	11,685	-0.01%
2020/03/19	10	11.40	10	11.70	10.95	0	11,576	0.00%
2020/03/18	0	0.00	19	11.64	11.60	-19	11,468	-0.17%
2020/03/17	0	0.00	35	10.66	10.90	-35	11,533	-0.30%
2020/03/16	8	11.26	0	0.00	10.90	8	11,334	0.07%
2020/03/13	2	11.13	35	11.30	11.20	-33	11,155	-0.30%
2020/03/12	20	12.30	0.1	12.10	12.10	19.9	10,893	0.18%
2020/03/11	10	13.20	2	13.25	13.10	8	10,479	0.08%
2020/03/10	5	13.55	0	0.00	13.50	5	10,415	0.05%
2020/03/09	2	13.65	20	13.60	13.60	-18	10,287	-0.17%
2020/03/06	0	0.00	5	14.20	14.20	-5	10,065	-0.05%
2020/03/05	0	0.00	1	14.20	14.20	-1	10,033	-0.01%
2020/03/04	0	0.00	1	14.30	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	1,006	14.27	14.30	-1,006	9,901	-10.16%	大賣/鉅額交易
2020/03/02	3	13.70	0	0.00	14.05	3	9,851	0.03%
2020/02/25	2	13.95	120	13.95	14.00	-118	9,608	-1.23%	大賣/鉅額交易
2020/02/24	30	13.97	0	0.00	14.05	30	9,587	0.31%
2020/02/19	3	14.25	1	14.15	14.30	2	9,551	0.02%
2020/02/18	2	14.05	0	0.00	14.10	2	9,532	0.02%
2020/02/17	13	14.05	0	0.00	14.05	13	9,579	0.14%
2020/02/14	1	14.25	0	0.00	14.20	1	9,522	0.01%
2020/02/13	30	14.25	0	0.00	14.35	30	9,572	0.31%
2020/02/12	20	14.25	0	0.00	14.25	20	9,595	0.21%
2020/02/11	2	14.15	5	14.15	14.15	-3	9,599	-0.03%
2020/02/10	61	14.09	0	0.00	14.05	61	9,690	0.63%
2020/02/06	0	14.60	11	14.67	14.65	-11	9,674	-0.11%
2020/02/03	11	14.30	0	0.00	14.50	11	9,958	0.11%
2020/01/31	5	14.60	6	14.70	14.80	-1	9,846	-0.01%
2020/01/30	0	0.00	46	14.71	14.55	-46	9,785	-0.47%
2020/01/15	0	0.00	4	15.00	15.05	-4	9,632	-0.04%
2020/01/14	4	15.10	5	15.10	15.15	-1	9,706	-0.01%
2020/01/13	3	15.05	0	0.00	15.05	3	9,875	0.03%
2020/01/10	0	0.00	5	15.05	15.00	-5	9,995	-0.05%
2020/01/09	10	15.00	0	0.00	15.00	10	10,085	0.10%
2020/01/08	0	0.00	3	14.90	14.95	-3	10,204	-0.03%
2020/01/07	5	14.95	13	14.98	15.00	-8	10,211	-0.08%
2020/01/06	0	0.00	8	15.10	15.15	-8	10,272	-0.08%
2020/01/03	10	15.35	0	0.00	15.30	10	10,267	0.10%
2020/01/02	0	0.00	5	15.45	15.50	-5	10,146	-0.05%
2019/12/31	10	15.41	0	0.00	15.40	10	10,094	0.10%
2019/12/30	29	15.56	14	15.58	15.50	15	10,044	0.15%
2019/12/27	0	0.00	40	15.58	15.75	-40	9,959	-0.40%
2019/12/26	12	15.68	14	15.70	15.65	-2	9,852	-0.02%
2019/12/25	57	15.87	36	16.08	15.80	21	9,906	0.21%
2019/12/24	9	16.03	33	16.17	16.20	-24	9,635	-0.25%
2019/12/23	45	16.02	46	16.07	16.05	-1	8,913	-0.01%
2019/12/20	39	15.81	40	15.73	15.95	-1	8,036	-0.01%
2019/12/19	0	0.00	1	15.15	15.30	-1	7,360	-0.01%
2019/12/18	0	0.00	2	15.10	15.20	-2	7,237	-0.03%
2019/12/17	44	15.11	0	0.00	15.10	44	7,424	0.59%
2019/12/16	4	15.20	156	15.15	15.15	-152	7,282	-2.09%	大賣/鉅額交易
2019/12/13	33	14.99	27	15.03	15.05	6	7,180	0.08%
2019/12/12	96	14.91	18	14.97	14.90	78	7,008	1.11%
2019/12/11	5	14.80	82	14.75	14.75	-77	6,756	-1.14%
2019/12/10	2	14.80	0	0.00	14.70	2	6,975	0.03%
2019/12/09	15	14.79	64.3	14.89	14.80	-49.3	7,191	-0.68%
2019/12/06	0	0.00	5	14.60	14.65	-5	7,216	-0.07%
2019/12/05	0	0.00	3	14.45	14.55	-3	7,395	-0.04%
2019/12/04	1	14.10	4	14.20	14.30	-3	7,357	-0.04%
2019/12/03	10	14.05	3	14.20	14.20	7	7,391	0.09%
2019/12/02	5	14.02	0	0.00	14.00	5	7,455	0.07%
2019/11/29	0	0.00	10	14.25	14.20	-10	7,651	-0.13%
2019/11/28	10	14.30	1	14.30	14.30	9	7,817	0.12%
2019/11/27	10	14.10	3	14.20	14.30	7	7,961	0.09%
2019/11/26	3	14.00	2	14.15	14.00	1	7,934	0.01%
2019/11/25	2	14.10	0	0.00	14.15	2	7,957	0.03%
2019/11/22	3	13.90	0	0.00	14.15	3	8,003	0.04%
2019/11/21	21	13.95	0	0.00	13.95	21	8,002	0.26%
2019/11/20	0	0.00	10	13.95	14.05	-10	8,095	-0.12%
2019/11/19	4	14.08	1	14.10	14.00	3	8,180	0.04%
2019/11/18	2	14.00	6	14.13	14.10	-4	8,185	-0.05%
2019/11/14	86	13.90	0	0.00	13.85	86	8,270	1.04%
2019/11/12	2	14.03	5	13.95	13.95	-3	8,459	-0.04%
2019/11/08	7	14.30	7	14.25	14.25	0	8,497	0.00%
2019/11/07	3	14.20	11	14.23	14.20	-8	8,531	-0.09%
2019/11/06	73	14.43	0	0.00	14.35	73	8,491	0.86%
2019/11/05	24	14.54	0	0.00	14.50	24	8,483	0.28%
2019/11/04	13	14.49	2	14.55	14.60	11	8,580	0.13%
2019/10/30	0	0.00	1	14.95	15.00	-1	8,643	-0.01%
2019/10/29	0	0.00	10	14.95	15.00	-10	8,855	-0.11%
2019/10/25	1	15.10	15	15.12	15.05	-14	10,337	-0.14%
2019/10/23	0	0.00	5	15.00	15.05	-5	11,152	-0.04%
2019/10/22	5	15.25	12	15.19	15.25	-7	11,235	-0.06%
2019/10/21	19	15.26	8	15.24	15.30	11	11,294	0.10%
2019/10/18	1	14.95	7	15.00	15.00	-6	11,317	-0.05%
2019/10/17	4	15.00	3	15.03	15.00	1	11,281	0.01%
2019/10/16	0	0.00	15	14.82	14.85	-15	11,242	-0.13%
2019/10/14	0	0.00	10	14.88	14.85	-10	11,168	-0.09%
2019/10/09	1	14.40	0	0.00	14.30	1	11,002	0.01%
2019/10/08	82	14.45	0	0.00	14.45	82	11,306	0.73%
2019/10/07	0	0.00	100	14.45	14.50	-100	11,519	-0.87%
2019/10/04	7	14.47	7	14.45	14.50	0	11,491	0.00%
2019/10/03	5	14.55	0	0.00	14.55	5	11,457	0.04%
2019/10/02	0	0.00	3	14.70	14.70	-3	11,445	-0.03%
2019/10/01	0	0.00	5	14.80	14.80	-5	11,465	-0.04%
2019/09/27	16	14.50	1	14.55	14.50	15	11,316	0.13%
2019/09/25	7	14.53	0	0.00	14.60	7	11,208	0.06%
2019/09/20	100	14.90	1	14.80	15.00	99	11,133	0.89%
2019/09/17	0	0.00	1	14.90	14.85	-1	10,876	-0.01%
2019/09/16	1	14.75	6	14.85	14.70	-5	11,002	-0.05%
2019/09/12	3	14.98	5	15.01	15.00	-2	10,983	-0.02%
2019/09/11	1	14.80	15	14.84	14.80	-14	10,913	-0.13%
2019/09/10	1	14.40	11	14.64	14.55	-10	11,441	-0.09%
2019/09/09	7	14.25	5	14.45	14.45	2	11,672	0.02%
2019/09/06	17	14.14	2	14.25	14.25	15	11,657	0.13%
2019/09/05	3	14.17	3	14.30	14.10	0	11,682	0.00%
2019/09/04	5	14.09	1	14.05	14.10	4	11,783	0.03%
2019/09/03	5	14.08	0	0.00	14.15	5	11,870	0.04%
2019/09/02	0	0.00	18	14.10	14.10	-18	11,793	-0.15%
2019/08/30	2	13.60	7	13.75	13.80	-5	11,736	-0.04%
2019/08/29	8	13.56	0	13.55	13.55	8	11,747	0.07%
2019/08/27	0	0.00	4	13.65	13.50	-4	12,142	-0.03%
2019/08/23	1	13.80	0	0.00	13.85	1	12,218	0.01%
2019/08/22	0	0.00	1	13.60	13.60	-1	12,195	-0.01%
2019/08/21	8	13.60	0	0.00	13.60	8	12,158	0.07%
2019/08/19	7	13.59	12	13.60	13.60	-5	12,234	-0.04%
2019/08/16	0	0.00	5	13.45	13.45	-5	12,238	-0.04%
2019/08/15	18	13.26	2	13.30	13.30	16	12,211	0.13%
2019/08/14	2	13.78	0	0.00	13.65	2	12,093	0.02%
2019/08/13	0	0.00	5	13.81	13.75	-5	12,249	-0.04%
2019/08/12	102	14.05	115	13.91	13.90	-13	12,246	-0.11%	大買/大賣/
2019/08/08	5	13.98	5	13.95	14.00	0	12,250	0.00%
2019/08/07	4	13.98	33	13.90	13.90	-29	12,255	-0.24%
2019/08/06	14	13.80	4	13.91	13.90	10	12,355	0.08%
2019/08/05	6	14.33	8	14.20	14.05	-2	12,346	-0.02%
2019/08/02	12	14.48	2	14.43	14.45	10	12,419	0.08%
2019/08/01	4	14.84	4	14.80	14.75	0	12,656	0.00%
2019/07/31	7	15.02	13	15.05	15.05	-6	12,802	-0.05%
2019/07/30	33	15.11	24	15.17	15.05	9	12,700	0.07%
2019/07/29	274	14.86	230	14.95	14.90	44	11,910	0.37%	大買/大賣/
2019/07/26	36	14.28	32	14.54	14.75	4	11,376	0.04%
2019/07/25	21	13.78	0	0.00	13.85	21	10,770	0.19%
2019/07/23	3	14.02	10	14.05	14.05	-7	10,785	-0.06%
2019/07/22	10	14.13	4	14.25	14.10	6	10,721	0.06%
2019/07/19	3	14.35	0	0.00	14.30	3	10,574	0.03%
2019/07/18	4	14.30	0	0.00	14.30	4	10,527	0.04%
2019/07/15	41	14.38	45	14.45	14.45	-4	10,806	-0.04%
2019/07/12	19	14.32	5	14.35	14.45	14	10,935	0.13%
2019/07/11	5	14.75	74	14.65	14.60	-69	10,777	-0.64%
2019/07/09	50	14.85	9	14.76	14.75	41	10,759	0.38%
2019/07/08	1	14.85	0	0.00	14.80	1	11,100	0.01%
2019/07/05	1	14.85	0	0.00	14.85	1	11,228	0.01%
2019/07/04	0	0.00	3	14.85	14.85	-3	11,287	-0.03%
2019/07/03	1	14.90	0	0.00	14.80	1	11,438	0.01%
2019/07/02	5	14.86	0	0.00	14.90	5	11,651	0.04%
2019/07/01	6	14.89	1	14.85	14.90	5	11,775	0.04%
2019/06/27	0.3	14.75	0	0.00	14.80	0.3	11,827	0.00%
2019/06/25	1	14.75	1	14.75	14.70	0	11,953	0.00%
2019/06/21	4	14.94	1	14.90	14.80	3	12,408	0.02%
2019/06/20	0	0.00	10	15.07	15.05	-10	12,382	-0.08%
2019/06/19	0	0.00	115	15.10	15.10	-115	12,496	-0.92%	大賣/鉅額交易
2019/06/18	20	14.94	29	14.90	14.85	-9	12,437	-0.07%
2019/06/17	11	15.95	7	16.00	16.00	4	11,849	0.03%
2019/06/14	1.9	15.97	5	15.90	15.90	-3.1	11,522	-0.03%
2019/06/13	0	0.00	4	16.05	16.00	-4	11,484	-0.03%
2019/06/12	40	16.00	0	0.00	16.10	40	12,295	0.33%
2019/06/11	8	15.94	0	0.00	15.95	8	12,319	0.06%
2019/06/10	1	16.15	20	16.05	16.05	-19	12,377	-0.15%
2019/06/05	0	0.00	9	16.31	16.20	-9	12,854	-0.07%
2019/06/04	4	16.29	4	16.25	16.15	0	13,439	0.00%
2019/06/03	8	16.08	5	16.15	16.15	3	13,938	0.02%
2019/05/31	0	0.00	60	15.70	15.75	-60	13,986	-0.43%
2019/05/30	0	0.00	50	15.50	15.45	-50	14,192	-0.35%
2019/05/29	5	15.35	0	0.00	15.30	5	14,706	0.03%
2019/05/28	2	15.50	0	0.00	15.50	2	15,440	0.01%
2019/05/27	8	15.63	0	0.00	15.50	8	16,086	0.05%
2019/05/24	4	15.63	3	15.62	15.60	1	16,655	0.01%
2019/05/22	11	15.80	2	15.80	15.75	9	17,687	0.05%
2019/05/21	2	15.60	3	15.72	15.65	-1	17,763	-0.01%
2019/05/20	18	15.73	15	15.71	15.70	3	17,733	0.02%
2019/05/16	116	15.17	0	0.00	15.00	116	17,809	0.65%	大買/鉅額交易
2019/05/15	0	0.00	1	15.30	15.30	-1	17,903	-0.01%
2019/05/14	5	14.67	13	14.89	15.20	-8	18,357	-0.04%
2019/05/13	22	15.30	1	15.10	15.10	21	18,284	0.11%
2019/05/10	8	15.73	3	15.87	15.60	5	18,280	0.03%
2019/05/09	18	16.24	0	0.00	16.00	18	18,129	0.10%
2019/05/08	31	16.66	0	0.00	16.55	31	17,802	0.17%
2019/05/06	2	17.00	10	17.10	17.00	-8	17,685	-0.05%
2019/05/03	0	0.00	2	17.33	17.35	-2	17,540	-0.01%
2019/05/02	7	17.18	0	0.00	17.20	7	17,491	0.04%
2019/04/30	2	17.33	0	0.00	17.30	2	17,383	0.01%
2019/04/29	4	17.53	5	17.35	17.35	-1	17,374	-0.01%
2019/04/25	0	0.00	2	17.80	17.75	-2	17,233	-0.01%
2019/04/22	5	18.00	0	0.00	18.10	5	17,206	0.03%
2019/04/18	12	17.73	1	17.70	17.65	11	17,173	0.06%
2019/04/17	3	17.93	1	17.80	17.95	2	17,220	0.01%
2019/04/16	0	0.00	4	17.80	17.85	-4	17,062	-0.02%
2019/04/15	0	0.00	1	18.00	17.90	-1	17,050	-0.01%
2019/04/12	3	17.93	6	17.95	17.95	-3	17,111	-0.02%
2019/04/10	0	0.00	3	17.70	17.75	-3	16,700	-0.02%
2019/04/09	5	17.75	0	0.00	17.75	5	16,666	0.03%
2019/04/08	2	17.70	0	0.00	17.65	2	16,543	0.01%
2019/04/03	0	0.00	1	17.70	17.65	-1	16,385	-0.01%
2019/04/02	3	17.80	4	17.84	17.75	-1	16,298	-0.01%
2019/04/01	4	17.73	0	0.00	17.70	4	16,282	0.02%
2019/03/28	2	17.60	1	17.60	17.60	1	16,321	0.01%
2019/03/27	14	17.63	6	17.69	17.75	8	16,269	0.05%
2019/03/26	18	17.81	4	17.84	17.75	14	16,036	0.09%
2019/03/25	7	17.94	4	17.99	17.95	3	15,851	0.02%
2019/03/22	4	18.15	4	18.18	18.10	0	15,742	0.00%
2019/03/21	2	18.10	3	18.15	18.10	-1	15,655	-0.01%
2019/03/20	11	18.10	6	18.11	18.10	5	15,747	0.03%
2019/03/19	13	18.16	20	18.20	18.15	-7	15,660	-0.04%
2019/03/18	41	18.23	26	18.26	18.25	15	15,642	0.10%
2019/03/15	27	18.32	18	18.36	18.30	9	15,620	0.06%
2019/03/14	7	17.93	0	0.00	18.00	7	14,800	0.05%
2019/03/13	30	17.96	49	17.99	17.95	-19	14,909	-0.13%
2019/03/12	1	18.10	22	18.05	18.05	-21	14,898	-0.14%
2019/03/11	29	18.11	10	18.19	18.10	19	14,880	0.13%
2019/03/08	35	18.18	315	18.18	18.25	-280	14,944	-1.87%	大賣/鉅額交易
2019/03/07	326	18.04	211	18.15	18.15	115	15,235	0.75%	大買/大賣/鉅額交易
2019/03/06	67	18.11	5	18.05	18.00	62	14,885	0.42%
2019/03/05	8	18.14	11	18.15	18.10	-3	14,679	-0.02%
2019/03/04	1,187	18.25	33	18.16	18.20	1,154	14,464	7.98%	大買/鉅額交易
2019/02/27	44	18.19	8	18.11	18.15	36	13,946	0.26%
2019/02/26	4	18.46	8	18.28	18.50	-4	13,195	-0.03%
2019/02/25	32	18.04	0	0.00	18.00	32	12,559	0.25%
2019/02/22	6	18.25	7	18.22	18.40	-1	11,999	-0.01%
2019/02/21	11	18.32	17	18.06	18.45	-6	11,648	-0.05%
2019/02/20	0	0.00	42	17.68	17.60	-42	10,997	-0.38%
2019/02/19	0	0.00	20	17.60	17.60	-20	11,034	-0.18%
2019/02/18	30	17.70	2	17.55	17.65	28	11,065	0.25%
2019/02/15	7	17.57	16	17.64	17.45	-9	11,038	-0.08%
2019/02/14	1	18.05	22	18.02	17.90	-21	10,919	-0.19%
2019/02/13	24	18.01	19	17.97	18.15	5	10,836	0.05%
2019/02/12	1	17.45	0	0.00	17.55	1	10,399	0.01%
2019/01/30	1	17.40	1	17.40	17.50	0	10,637	0.00%
2019/01/29	13	17.29	0	0.00	17.35	13	10,984	0.12%
2019/01/28	1	17.55	1	17.55	17.45	0	11,512	0.00%
2019/01/25	1	17.40	25	17.41	17.50	-24	11,858	-0.20%
2019/01/24	3	17.20	0	0.00	17.20	3	11,969	0.03%
2019/01/23	0	0.00	2	17.18	17.25	-2	12,168	-0.02%
2019/01/22	11	17.24	2	17.25	17.15	9	12,236	0.07%
2019/01/21	13	17.31	0	0.00	17.30	13	12,345	0.11%
2019/01/18	0	0.00	13.2	17.34	17.30	-13.2	12,473	-0.11%
2019/01/17	8	17.18	1	17.35	17.10	7	12,666	0.06%
2019/01/16	0	0.00	9	17.36	17.30	-9	12,803	-0.07%
2019/01/14	0	0.00	1	17.15	17.10	-1	13,000	-0.01%
2019/01/11	0	0.00	3	17.05	17.15	-3	13,230	-0.02%
2019/01/10	5	17.29	5	17.32	17.15	0	13,434	0.00%
2019/01/09	18	17.02	2	17.00	17.10	16	13,346	0.12%
2019/01/07	21	16.70	1	16.50	16.70	20	13,597	0.15%
2019/01/04	16	16.11	31	16.10	16.10	-15	14,041	-0.11%
2019/01/03	2	16.65	5	16.60	16.60	-3	14,134	-0.02%
2019/01/02	0	0.00	2	16.80	16.70	-2	14,341	-0.01%
2018/12/28	2	16.70	0	0.00	16.75	2	14,554	0.01%
2018/12/27	1	16.95	1	16.70	16.70	0	14,999	0.00%
2018/12/26	1	16.85	4	16.76	16.60	-3	15,000	-0.02%
2018/12/25	0	0.00	2	16.90	16.80	-2	15,007	-0.01%
2018/12/24	3	16.98	1	17.05	17.10	2	15,105	0.01%
2018/12/22	0	0.00	3	16.82	16.85	-3	15,176	-0.02%
2018/12/21	10	16.53	1	16.60	16.55	9	15,277	0.06%
2018/12/20	5	16.65	0	0.00	16.70	5	15,160	0.03%
2018/12/19	3	17.02	0	0.00	16.90	3	15,177	0.02%
2018/12/18	9	16.79	2	16.95	17.00	7	15,244	0.05%
2018/12/17	7	17.01	1	16.95	16.95	6	15,510	0.04%
2018/12/14	16	16.96	2	16.95	17.10	14	15,472	0.09%
2018/12/13	10	17.26	4	17.38	17.15	6	15,452	0.04%
2018/12/12	6	17.26	1	17.25	17.45	5	15,279	0.03%
2018/12/11	7	16.91	0	0.00	16.90	7	15,251	0.05%
2018/12/10	22	17.15	2	17.10	17.10	20	15,274	0.13%
2018/12/07	2	17.68	21	17.73	17.75	-19	15,225	-0.12%
2018/12/06	27	17.63	9	17.60	17.40	18	15,221	0.12%
2018/12/05	8	18.29	18	18.31	18.30	-10	15,111	-0.07%
2018/12/04	5	19.06	17	18.96	18.75	-12	15,489	-0.08%
2018/12/03	27	19.32	45	19.20	19.10	-18	15,544	-0.12%
2018/11/30	93	18.36	73	18.49	18.45	20	15,356	0.13%
2018/11/29	10	17.56	57	17.37	17.65	-47	14,493	-0.32%
2018/11/28	1	17.15	1	17.15	17.15	0	14,343	0.00%
2018/11/27	2	16.75	0	0.00	16.90	2	14,405	0.01%
2018/11/26	2	16.98	0	0.00	16.95	2	14,396	0.01%
2018/11/23	8	16.87	1	16.95	16.80	7	14,484	0.05%
2018/11/22	15	17.08	1	16.95	16.90	14	14,587	0.10%
2018/11/21	25	17.16	3	17.13	17.25	22	15,037	0.15%
2018/11/20	1	17.25	1	17.40	17.15	0	15,780	0.00%
2018/11/19	2	17.55	4	17.48	17.50	-2	15,898	-0.01%
2018/11/16	2	17.30	1	17.25	17.30	1	16,046	0.01%
2018/11/15	3	17.02	1	17.10	17.00	2	15,999	0.01%
2018/11/14	3	17.23	15	17.19	17.10	-12	16,062	-0.07%
2018/11/13	2	16.50	2	16.65	17.20	0	16,158	0.00%
2018/11/12	0	0.00	1	17.00	17.00	-1	16,555	-0.01%
2018/11/09	5	16.96	4	16.99	17.00	1	17,189	0.01%
2018/11/08	19	17.46	2	16.95	16.90	17	17,350	0.10%
2018/11/07	3	17.20	4	17.09	17.20	-1	17,360	-0.01%
2018/11/06	6	17.42	17	16.69	16.65	-11	17,662	-0.06%
2018/11/05	0.1	17.35	35	16.79	17.35	-34.9	17,653	-0.20%
2018/11/02	16	16.21	7	16.17	16.25	9	17,438	0.05%
2018/11/01	6	15.38	8	15.71	15.45	-2	17,374	-0.01%
2018/10/31	7	15.06	110	15.15	15.35	-103	17,523	-0.59%	大賣/鉅額交易
2018/10/30	11	14.64	1	14.60	14.65	10	17,581	0.06%
2018/10/29	4	14.69	32	14.74	14.55	-28	18,030	-0.16%
2018/10/26	7	14.68	53	14.66	14.65	-46	18,133	-0.25%
2018/10/25	15	14.64	34	14.57	14.40	-19	18,171	-0.10%
2018/10/24	10	15.58	7	15.59	15.50	3	18,444	0.02%
2018/10/23	5	15.87	12	15.80	15.75	-7	18,598	-0.04%
2018/10/22	2	16.08	2	16.23	16.35	0	18,551	0.00%
2018/10/19	5	15.50	28	15.60	16.05	-23	18,805	-0.12%
2018/10/18	12	16.04	2	16.00	16.00	10	19,311	0.05%
2018/10/17	8	16.57	7	16.64	16.30	1	19,477	0.01%
2018/10/16	7	16.46	1	16.45	16.35	6	19,606	0.03%
2018/10/15	60	16.36	3	16.22	16.10	57	19,659	0.29%
2018/10/12	8	16.24	25	16.35	16.60	-17	19,483	-0.09%
2018/10/11	10	16.88	292	16.86	16.85	-282	19,088	-1.48%	大賣/鉅額交易
2018/10/09	7	18.79	2	18.90	18.70	5	18,941	0.03%
2018/10/08	15	19.08	2	18.95	18.95	13	18,896	0.07%
2018/10/05	2	19.30	0	0.00	19.20	2	19,069	0.01%
2018/10/04	6	20.51	5	20.45	20.50	1	18,691	0.01%
2018/10/03	1	20.60	3	20.70	20.60	-2	18,733	-0.01%
2018/10/02	2	20.50	6	20.44	20.50	-4	18,965	-0.02%
2018/10/01	0	0.00	3	20.82	20.70	-3	19,197	-0.02%
2018/09/28	0	0.00	3	20.40	20.55	-3	19,226	-0.02%
2018/09/27	0	0.00	1	20.35	20.25	-1	19,164	-0.01%
2018/09/26	0	0.00	1	20.40	20.50	-1	19,232	-0.01%
2018/09/25	2	20.23	3	20.25	20.20	-1	19,559	-0.01%
2018/09/21	4	20.33	2	20.20	20.45	2	19,988	0.01%
2018/09/20	0	0.00	1	19.70	19.75	-1	19,947	-0.01%
2018/09/19	1	19.80	0	0.00	19.80	1	20,019	0.00%
2018/09/17	9	19.80	12	19.64	19.55	-3	20,495	-0.01%
2018/09/14	2	19.75	8	19.74	19.90	-6	20,656	-0.03%
2018/09/13	4	19.39	2	19.25	19.25	2	20,735	0.01%
2018/09/12	2	18.98	1	18.95	19.20	1	20,836	0.00%
2018/09/11	18	19.08	3	19.20	19.10	15	21,105	0.07%
2018/09/10	16	19.49	52	18.68	18.85	-36	21,358	-0.17%
2018/09/07	8	20.08	9	20.00	19.90	-1	21,056	0.00%
2018/09/06	25	20.69	9	21.12	20.50	16	21,025	0.08%
2018/09/05	3	21.57	5	21.55	21.45	-2	20,903	-0.01%
2018/09/03	0	0.00	7	21.84	21.55	-7	20,915	-0.03%
2018/08/31	7	21.49	16	21.55	21.70	-9	20,915	-0.04%
2018/08/30	0	0.00	1	21.60	21.45	-1	21,207	0.00%
2018/08/29	8	21.73	0	0.00	21.70	8	21,430	0.04%
2018/08/28	24	21.99	28	21.72	21.65	-4	21,737	-0.02%
2018/08/27	244	21.76	28	21.74	21.55	216	21,471	1.01%	大買/鉅額交易
2018/08/24	2	20.18	6	20.32	20.45	-4	20,870	-0.02%
2018/08/23	10	20.47	1	20.45	20.45	9	21,162	0.04%
2018/08/21	0	0.00	1	20.00	20.10	-1	21,993	0.00%
2018/08/20	7	19.89	5	20.13	20.25	2	22,248	0.01%
2018/08/17	16	19.91	13	20.38	19.90	3	22,381	0.01%
2018/08/16	39	20.69	4	20.25	20.25	35	22,350	0.16%
2018/08/15	7	21.23	6	21.15	21.15	1	22,164	0.00%
2018/08/14	0	0.00	1	21.15	21.70	-1	22,844	0.00%
2018/08/13	6	21.67	31	21.26	21.30	-25	23,561	-0.11%
2018/08/10	10	22.25	2	21.95	21.85	8	23,452	0.03%
2018/08/09	9	22.20	4	22.16	22.25	5	23,315	0.02%
2018/08/08	0	0.00	3	21.78	21.75	-3	23,323	-0.01%
2018/08/07	5	21.84	10	21.64	22.00	-5	23,907	-0.02%
2018/08/06	0	0.00	38	21.44	21.45	-38	24,572	-0.15%
2018/08/03	88	21.84	67	21.55	21.60	21	25,377	0.08%
2018/08/02	22	21.07	12	20.98	20.90	10	25,275	0.04%
2018/08/01	14	21.16	12	21.34	21.70	2	25,734	0.01%
2018/07/31	21	20.93	8	20.80	20.80	13	25,709	0.05%
2018/07/30	16	21.39	13	21.80	21.20	3	25,805	0.01%
2018/07/27	17	22.34	10	22.20	22.20	7	25,813	0.03%
2018/07/26	29	22.40	18	22.14	22.20	11	25,774	0.04%
2018/07/25	882	21.92	34	21.98	22.35	848	25,643	3.31%	大買/鉅額交易
2018/07/24	27.7	20.61	19.1	21.04	20.90	8.6	25,159	0.03%
2018/07/23	28	19.91	30	20.22	20.20	-2	24,845	-0.01%
2018/07/20	7	19.76	5	19.50	19.55	2	24,738	0.01%
2018/07/19	6	20.25	2	20.55	20.25	4	24,783	0.02%
2018/07/18	4	20.55	8	20.44	20.45	-4	25,091	-0.02%
2018/07/17	2	20.43	15	20.65	20.55	-13	25,295	-0.05%
2018/07/16	4	21.31	6	21.08	20.90	-2	25,620	-0.01%
2018/07/13	0	0.00	11	21.65	21.60	-11	25,809	-0.04%
2018/07/12	9	20.61	9	20.77	20.90	0	25,768	0.00%
2018/07/11	6	20.28	10	20.45	20.35	-4	26,319	-0.02%
2018/07/10	10	20.57	0	0.00	20.40	10	26,422	0.04%
2018/07/09	8	19.59	11	20.16	20.70	-3	26,574	-0.01%
2018/07/06	16	19.35	26	19.50	19.25	-10	26,356	-0.04%
2018/07/05	1	19.70	26	19.92	19.70	-25	26,857	-0.09%
2018/07/04	10	20.27	9.3	20.06	20.05	0.7	27,985	0.00%
2018/07/03	26	21.01	31	21.05	20.50	-5	28,767	-0.02%
2018/07/02	43	21.42	2	21.70	21.25	41	28,460	0.14%
2018/06/29	17	20.50	22	20.56	20.70	-5	27,986	-0.02%
2018/06/28	1	20.05	1	20.25	20.00	0	27,706	0.00%
2018/06/27	6	20.23	11	20.26	20.40	-5	27,717	-0.02%
2018/06/26	14	20.06	430	19.87	19.90	-416	27,721	-1.50%	大賣/鉅額交易
2018/06/25	9	20.44	60	20.45	20.15	-51	27,497	-0.19%
2018/06/22	7	21.17	1	21.25	21.00	6	27,315	0.02%
2018/06/21	0	0.00	13	21.80	21.80	-13	27,187	-0.05%
2018/06/20	16	21.18	84	21.24	21.15	-68	27,034	-0.25%
2018/06/19	16	21.76	26	21.89	21.65	-10	26,703	-0.04%
2018/06/15	29	22.76	1	23.25	22.75	28	26,316	0.11%
2018/06/14	2	23.93	7	24.10	24.15	-5	26,040	-0.02%
2018/06/13	21	23.80	0	0.00	23.75	21	25,923	0.08%
2018/06/12	14	24.07	63	23.76	23.85	-49	25,920	-0.19%
2018/06/11	7	24.34	1	24.40	24.30	6	25,718	0.02%
2018/06/08	9	24.30	6	24.46	24.20	3	25,619	0.01%
2018/06/07	51	25.19	45	25.12	24.75	6	25,562	0.02%
2018/06/06	1	24.45	16	24.52	24.75	-15	25,214	-0.06%
2018/06/05	77	24.75	42	24.34	23.95	35	24,931	0.14%
2018/06/04	0	0.00	10	25.00	24.70	-10	24,562	-0.04%
2018/06/01	11	24.78	2	24.90	24.65	9	24,421	0.04%
2018/05/31	8	25.28	35	25.32	25.05	-27	24,294	-0.11%
2018/05/30	41	25.29	45	25.18	24.85	-4	23,962	-0.02%
2018/05/29	48	26.19	62	26.28	25.90	-14	23,651	-0.06%
2018/05/28	222	25.94	27	25.71	25.65	195	23,885	0.82%	大買/鉅額交易
2018/05/25	231	25.85	1,033	25.95	25.80	-802	23,703	-3.38%	大買/大賣/鉅額交易
2018/05/24	112	25.65	92.1	25.82	25.95	19.9	23,580	0.08%	大買/
2018/05/23	57	25.31	40	24.98	25.00	17	23,340	0.07%
2018/05/22	42	26.62	41	26.17	25.50	1	22,920	0.00%
2018/05/21	251	25.71	44	25.32	25.90	207	22,115	0.94%	大買/鉅額交易
2018/05/18	36	24.19	28	24.03	24.35	8	21,293	0.04%
2018/05/17	0	0.00	11	23.70	23.50	-11	20,984	-0.05%
2018/05/16	57	23.72	62	23.51	23.70	-5	20,756	-0.02%
2018/05/15	49	23.58	24	23.45	23.30	25	20,484	0.12%
2018/05/14	283	24.82	349	24.75	25.05	-66	19,847	-0.33%	大買/大賣/
2018/05/11	97	22.53	31	22.62	22.85	66	18,828	0.35%
2018/05/10	0	0.00	70	21.50	21.75	-70	17,794	-0.39%
2018/05/09	92	21.16	49.4	21.38	21.50	42.6	17,406	0.24%
2018/05/08	0	0.00	7	20.85	20.50	-7	16,779	-0.04%
2018/05/07	120	20.83	55	20.95	21.10	65	16,639	0.39%	大買/
2018/05/04	19	20.20	7	20.32	20.45	12	16,023	0.07%
2018/05/03	0	0.00	1	19.60	19.50	-1	15,810	-0.01%
2018/05/02	0	0.00	1	19.90	19.85	-1	15,828	-0.01%
2018/04/26	0	0.00	2	19.73	19.50	-2	15,460	-0.01%
2018/04/25	1	20.20	37	19.74	20.20	-36	15,319	-0.23%
2018/04/24	3	19.87	35	20.03	19.80	-32	15,135	-0.21%
2018/04/23	804	20.84	16	20.57	20.90	788	14,959	5.27%	大買/鉅額交易
2018/04/20	81	20.47	93	20.26	20.20	-12	14,721	-0.08%
2018/04/19	16	20.40	18	20.44	20.40	-2	14,314	-0.01%
2018/04/18	7	20.19	14	20.14	20.05	-7	13,992	-0.05%
2018/04/17	36	20.48	15	20.52	20.15	21	13,969	0.15%
2018/04/16	8	20.24	3	20.35	20.15	5	13,552	0.04%
2018/04/13	36	20.39	63	20.40	20.20	-27	13,493	-0.20%
2018/04/12	13	19.74	15	19.76	19.80	-2	13,118	-0.02%
2018/04/11	33	19.82	34	20.13	19.90	-1	13,123	-0.01%
2018/04/10	134	19.45	105	19.49	19.45	29	12,598	0.23%	大買/大賣/
2018/04/09	44	18.44	52.7	18.64	18.90	-8.7	11,621	-0.07%
2018/04/03	1	17.80	0	0.00	17.80	1	10,957	0.01%
2018/04/02	0	0.00	55	17.66	17.60	-55	11,066	-0.50%
2018/03/31	6	17.68	5	17.55	17.50	1	11,157	0.01%
2018/03/30	3	17.68	1	17.85	17.70	2	11,401	0.02%
2018/03/29	10	17.80	14	17.91	17.80	-4	11,345	-0.04%
2018/03/28	55	17.70	3	17.88	17.75	52	11,200	0.46%
2018/03/27	10	17.65	0	0.00	17.65	10	11,149	0.09%
2018/03/26	1	17.50	27.2	17.47	17.50	-26.2	11,212	-0.23%
2018/03/23	2	17.18	1	17.20	17.30	1	11,464	0.01%
2018/03/22	0	0.00	1	17.65	17.65	-1	11,576	-0.01%
2018/03/21	0	0.00	2	17.70	17.65	-2	11,801	-0.02%
2018/03/19	0	0.00	16	17.88	17.90	-16	13,003	-0.12%
2018/03/13	3	17.70	2	17.95	17.50	1	13,523	0.01%
2018/03/12	3	17.55	1	17.55	17.55	2	13,473	0.01%
2018/03/09	0	0.00	3	17.55	17.45	-3	13,657	-0.02%
2018/03/08	0	0.00	3	17.37	17.45	-3	13,770	-0.02%
2018/03/07	0	0.00	2	17.50	17.40	-2	13,756	-0.01%
2018/03/06	2	17.48	1	17.45	17.35	1	14,021	0.01%
2018/03/05	0	0.00	10	17.58	17.30	-10	14,713	-0.07%
2018/03/02	4	17.60	2	17.68	17.50	2	14,695	0.01%
2018/03/01	16	17.80	39	17.75	17.90	-23	14,500	-0.16%
2018/02/27	3	16.72	17	16.94	16.95	-14	13,681	-0.10%
2018/02/26	12	16.66	0	0.00	16.55	12	13,482	0.09%
2018/02/23	15	16.83	2	16.90	16.90	13	13,307	0.10%
2018/02/22	7	16.54	12	16.46	16.60	-5	13,166	-0.04%
2018/02/21	0	0.00	5	16.09	16.20	-5	13,275	-0.04%
2018/02/12	7	15.76	5	15.71	15.65	2	13,218	0.02%
2018/02/09	7	14.86	10	15.31	15.40	-3	13,191	-0.02%
2018/02/07	7	15.26	4	15.35	15.25	3	13,209	0.02%
2018/02/06	36	15.13	77	15.63	15.05	-41	13,177	-0.31%
2018/02/05	4	16.40	0	0.00	16.40	4	13,014	0.03%
2018/02/02	0	0.00	2	16.80	16.80	-2	13,340	-0.01%
2018/02/01	2	16.70	0	0.00	16.90	2	13,574	0.01%
2018/01/31	1	16.65	0	0.00	16.75	1	13,794	0.01%
2018/01/30	5	16.78	0	0.00	16.70	5	13,990	0.04%
2018/01/29	12	16.69	2	16.55	16.60	10	14,094	0.07%
2018/01/26	6	16.80	10	16.75	16.75	-4	14,686	-0.03%
2018/01/24	2	16.95	0	0.00	16.95	2	15,221	0.01%
2018/01/23	2	16.98	0	0.00	16.95	2	15,328	0.01%
2018/01/22	4	16.79	3	17.05	17.20	1	15,315	0.01%
2018/01/19	1	17.05	1	17.05	17.05	0	15,219	0.00%
2018/01/18	1	17.10	1	17.10	17.10	0	15,240	0.00%
2018/01/17	12	17.14	61	17.18	17.10	-49	15,283	-0.32%
2018/01/16	7	17.53	11	17.56	17.50	-4	15,285	-0.03%
2018/01/15	1	17.70	0	0.00	17.65	1	15,305	0.01%
2018/01/12	0	0.00	1	18.05	17.75	-1	15,470	-0.01%
2018/01/11	3	17.92	3.1	18.12	17.70	-0.1	15,504	0.00%
2018/01/10	0	0.00	7	17.95	18.00	-7	15,352	-0.05%
2018/01/09	5	17.85	25	17.67	17.70	-20	15,329	-0.13%
2018/01/05	0	0.00	20	17.85	17.80	-20	15,644	-0.13%
2018/01/04	2	17.55	6	17.58	17.50	-4	15,568	-0.03%
2018/01/03	6	17.97	53	17.76	17.75	-47	15,782	-0.30%
2018/01/02	12	17.98	14	17.98	18.00	-2	15,560	-0.01%