彰源 (2030)-元大券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
19.05
漲跌
--
漲幅
0.00%
成交量
579張
產業
上市鋼鐵類股
423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

彰源 (2030)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/05/02	3	19.07	6	19.05	19.05	-3	536	-0.56%
2024/04/30	3	19.05	3	19.00	19.05	0	530	0.00%
2024/04/29	4	18.98	1	18.80	19.00	3	529	0.57%
2024/04/26	3	18.70	4	18.70	18.70	-1	521	-0.19%
2024/04/25	2	18.68	1	18.65	18.65	1	519	0.19%
2024/04/24	13	18.78	5	18.78	18.75	8	518	1.54%
2024/04/23	31	19.03	26	18.98	18.80	5	520	0.96%
2024/04/22	22	18.91	17.8	18.91	18.85	4.2	518	0.81%
2024/04/19	20	18.82	35	18.87	18.80	-15	507	-2.96%
2024/04/18	36	18.95	36	19.06	18.95	0	496	0.00%
2024/04/17	5	18.50	10	18.52	18.55	-5	468	-1.07%
2024/04/16	6	18.43	11	18.51	18.55	-5	468	-1.07%
2024/04/15	9	18.77	15	18.84	18.55	-6	465	-1.29%
2024/04/12	15	18.61	11	18.57	18.50	4	460	0.87%
2024/04/11	2	18.95	2	19.00	18.90	0	455	0.00%
2024/04/10	6	19.10	3	19.15	18.95	3	454	0.66%
2024/04/09	19	19.36	19	19.37	19.25	0	444	0.00%
2024/04/08	4	18.50	2	18.35	18.50	2	405	0.49%
2024/04/03	33	18.63	34	18.65	18.35	-1	401	-0.25%
2024/04/02	0	0.00	3	18.05	17.95	-3	383	-0.78%
2024/04/01	0	0.00	0	18.20	18.00	0	389	0.00%
2024/03/29	3	17.88	2.7	17.98	18.00	0.3	394	0.07%
2024/03/28	0	0.00	0.2	18.25	18.00	-0.2	440	-0.04%
2024/03/26	3	18.12	1.2	18.33	18.10	1.8	451	0.41%
2024/03/25	2	18.20	3	18.20	18.20	-1	477	-0.21%
2024/03/22	0	18.15	0	0.00	18.25	0	532	0.00%
2024/03/21	5	18.28	1.4	18.23	18.20	3.6	723	0.50%
2024/03/20	5	18.20	6	18.29	18.10	-1	827	-0.13%
2024/03/19	1	18.45	5	18.39	18.40	-4	823	-0.49%
2024/03/18	4	18.33	4	18.36	18.45	0	823	0.00%
2024/03/15	9	18.26	8	18.17	18.40	1	823	0.12%
2024/03/14	12	18.37	9	18.45	18.45	3	811	0.37%
2024/03/13	6	18.38	10.7	18.45	18.35	-4.7	806	-0.58%
2024/03/12	16	18.45	11	18.50	18.60	5	801	0.62%
2024/03/11	1	18.55	1	18.50	18.50	0	796	0.00%
2024/03/08	13	18.46	13.2	18.63	18.55	-0.2	800	-0.02%
2024/03/07	3	18.85	8	18.91	18.85	-5	792	-0.63%
2024/03/06	11	18.99	12	19.05	18.95	-1	791	-0.13%
2024/03/04	2	18.90	2	18.90	18.90	0	778	0.00%
2024/03/01	4	19.15	6.5	19.25	18.95	-2.5	775	-0.32%
2024/02/29	19	19.10	11.3	19.06	19.05	7.7	774	1.00%
2024/02/27	0	0.00	0.2	19.06	19.00	-0.2	771	-0.03%
2024/02/26	15	19.24	13	19.34	19.10	2	774	0.26%
2024/02/22	1	18.85	1	19.00	18.85	0	761	0.00%
2024/02/21	6	18.88	0	0.00	18.90	6	764	0.78%
2024/02/20	2	18.80	5	18.82	18.75	-3	764	-0.39%
2024/02/19	6	18.86	1	18.85	18.85	5	768	0.65%
2024/02/16	1	18.70	1	18.70	18.70	0	780	0.00%
2024/02/15	5	18.52	4.7	18.36	18.55	0.3	779	0.04%
2024/02/05	1	18.35	2.2	18.49	18.35	-1.2	777	-0.15%
2024/02/02	3	18.53	2.8	18.59	18.50	0.2	774	0.03%
2024/02/01	2	18.65	0	0.00	18.65	2	776	0.26%
2024/01/31	1	18.65	1.3	18.71	18.70	-0.3	780	-0.04%
2024/01/30	0	0.00	0	18.90	18.85	0	779	-0.01%
2024/01/29	0	0.00	2	18.95	19.00	-2	779	-0.26%
2024/01/25	0	0.00	2	18.80	18.80	-2	788	-0.25%
2024/01/24	0	0.00	9	18.90	18.85	-9	791	-1.14%
2024/01/22	2	18.40	4	18.41	18.40	-2	794	-0.25%
2024/01/19	2	18.35	5	18.40	18.40	-3	795	-0.38%
2024/01/18	3	18.30	3.1	18.34	18.30	-0.1	799	-0.01%
2024/01/17	36	18.36	3.2	18.50	18.35	32.8	808	4.05%
2024/01/16	3	18.82	2.4	18.84	18.75	0.6	810	0.07%
2024/01/15	1	19.05	1.1	19.10	19.10	-0.1	809	-0.01%
2024/01/12	0	0.00	0	19.20	19.05	0	817	0.00%
2024/01/11	0	0.00	0.2	19.10	19.05	-0.2	824	-0.02%
2024/01/10	0	0.00	0	19.25	19.00	0	865	0.00%
2024/01/09	18	19.36	16.9	19.31	19.10	1.1	865	0.12%
2024/01/08	0	0.00	0.3	19.84	19.55	-0.3	859	-0.03%
2024/01/04	2	19.78	1.3	19.85	19.80	0.7	862	0.09%
2024/01/03	0	0.00	7.4	19.62	19.60	-7.4	866	-0.85%
2024/01/02	4	19.83	11	19.75	19.70	-7	866	-0.81%
2023/12/29	5	19.84	9.2	19.84	19.75	-4.2	863	-0.49%
2023/12/28	3	19.90	5.4	19.93	19.90	-2.4	868	-0.28%
2023/12/27	3	20.05	6	20.06	19.95	-3	867	-0.35%
2023/12/26	6	20.20	6	20.19	20.20	0	865	0.00%
2023/12/25	64	20.63	60.9	20.74	20.25	3.1	862	0.36%
2023/12/22	7	19.92	13.7	20.00	19.90	-6.7	811	-0.82%
2023/12/21	11	20.20	8.4	20.22	20.15	2.6	806	0.32%
2023/12/20	59	20.56	56	20.60	20.40	3	797	0.37%
2023/12/19	11	20.25	12	20.10	20.40	-1	767	-0.13%
2023/12/18	153	20.89	156	21.02	20.50	-3	714	-0.42%	大買/大賣/
2023/12/15	3	19.83	2	20.50	20.50	1	525	0.19%
2023/12/05	0	0.00	1	19.20	19.10	-1	458	-0.22%
2023/12/01	0	0.00	2	18.80	18.90	-2	448	-0.45%
2023/11/22	3	18.70	3	18.75	18.75	0	453	0.00%
2023/11/21	2	18.63	2	18.65	18.65	0	450	0.00%
2023/11/17	2	18.28	2	18.30	18.25	0	444	0.00%
2023/11/16	2	18.20	2	18.23	18.20	0	443	0.00%
2023/11/15	18	17.98	2	17.95	18.00	16	445	3.59%
2023/11/14	9	17.67	1	17.65	17.60	8	443	1.81%
2023/11/10	0	0.00	2	17.55	17.75	-2	457	-0.44%
2023/11/09	3	17.63	3	17.67	17.70	0	467	0.00%
2023/11/06	2	17.75	2	17.80	17.85	0	576	0.00%
2023/11/03	3	17.53	3	17.70	17.70	0	584	0.00%
2023/11/01	1	17.25	1	17.35	17.30	0	613	0.00%
2023/10/31	1	17.35	1	17.50	17.35	0	621	0.00%
2023/10/30	4	17.73	2	17.55	17.55	2	651	0.31%
2023/10/27	2	17.75	2	17.68	17.65	0	653	0.00%
2023/10/26	1	17.65	10	17.62	17.65	-9	662	-1.36%
2023/10/25	3	17.58	3	17.50	17.50	0	659	0.00%
2023/10/24	1	17.35	1	17.45	17.35	0	661	0.00%
2023/10/23	1	17.50	2	17.43	17.30	-1	669	-0.15%
2023/10/20	4	17.35	6	17.22	17.35	-2	675	-0.30%
2023/10/19	3	17.70	3	17.63	17.55	0	674	0.00%
2023/10/18	20	17.55	8.3	17.31	17.55	11.7	675	1.74%
2023/10/16	1	17.80	1	17.85	17.80	0	660	0.00%
2023/10/13	2	17.80	2	17.85	17.85	0	679	0.00%
2023/10/12	4	17.78	3	17.90	17.90	1	697	0.14%
2023/10/11	17	17.76	3	17.70	17.70	14	703	1.99%
2023/10/06	2	17.75	2	17.80	17.75	0	710	0.00%
2023/10/05	1	17.90	2	17.90	17.90	-1	719	-0.14%
2023/10/04	3	17.80	12	17.83	17.80	-9	729	-1.23%
2023/10/02	1	18.15	1.6	18.19	18.15	-0.6	753	-0.08%
2023/09/28	2	18.33	2	18.35	18.20	0	761	0.00%
2023/09/27	0	0.00	11	18.32	18.30	-11	789	-1.39%
2023/09/26	1	18.55	3	18.60	18.50	-2	830	-0.24%
2023/09/22	2	18.50	2	18.60	18.55	0	866	0.00%
2023/09/20	3	18.88	0	0.00	18.85	3	886	0.34%
2023/09/19	2	19.05	3	19.20	19.05	-1	896	-0.11%
2023/09/18	4	19.20	9	19.21	19.20	-5	902	-0.55%
2023/09/15	1	19.10	1	19.10	19.10	0	884	0.00%
2023/09/14	1	18.65	1	18.68	18.65	0	885	0.00%
2023/09/13	1	18.55	1	18.60	18.60	0	900	0.00%
2023/09/12	1	18.40	1	18.45	18.45	0	946	0.00%
2023/09/11	1	18.35	1	18.60	18.35	0	954	0.00%
2023/09/08	2	18.55	3	18.52	18.55	-1	958	-0.10%
2023/09/07	1	18.40	3	18.50	18.40	-2	974	-0.21%
2023/09/06	0	0.00	13	18.53	18.55	-13	979	-1.33%
2023/09/04	2	18.80	4	18.70	18.75	-2	994	-0.20%
2023/09/01	2	18.45	4	18.49	18.60	-2	993	-0.20%
2023/08/31	0	18.50	0	0.00	18.45	0	996	0.00%
2023/08/30	2	18.35	1	18.20	18.35	1	1,013	0.10%
2023/08/28	1	18.20	2	18.15	18.15	-1	1,024	-0.10%
2023/08/25	0	0.00	2	18.15	18.15	-2	1,025	-0.19%
2023/08/24	3	18.20	3	18.20	18.10	0	1,027	0.00%
2023/08/21	7.1	18.26	7.2	18.37	18.20	-0.1	1,051	0.00%
2023/08/18	9	18.74	10	18.62	18.60	-1	1,050	-0.10%
2023/08/17	9	18.34	10	18.06	18.45	-1	1,050	-0.10%
2023/08/16	9	18.18	9.9	18.12	18.25	-0.9	1,052	-0.08%
2023/08/15	7	18.27	7	18.33	18.25	0	1,056	0.00%
2023/08/14	31	18.50	31	18.76	18.30	0	1,050	0.00%
2023/08/11	12	19.70	14	19.65	19.55	-2	1,022	-0.20%
2023/08/10	44	19.82	44.1	19.83	19.80	-0.1	1,011	-0.01%
2023/08/09	6	21.07	6	21.28	21.00	0	955	0.00%
2023/08/08	8	21.50	14	21.44	21.25	-6	950	-0.63%
2023/08/07	4	21.26	6	21.25	21.25	-2	939	-0.21%
2023/08/04	5	21.23	9	21.18	21.15	-4	937	-0.43%
2023/08/02	10	21.02	23	21.09	21.05	-13	931	-1.40%
2023/07/31	2	20.50	2	20.70	20.50	0	904	0.00%
2023/07/27	5	20.74	5	20.73	20.75	0	897	0.00%
2023/07/25	0	0.00	1	20.60	20.45	-1	883	-0.11%
2023/07/21	1	20.60	1	20.35	20.35	0	886	0.00%
2023/07/20	20	20.40	10	20.46	20.60	10	895	1.11%
2023/07/19	1	20.10	1	20.25	20.10	0	885	0.00%
2023/07/18	12	20.23	13	20.26	20.20	-1	899	-0.11%
2023/07/17	3	20.40	3	20.30	20.40	0	902	0.00%
2023/07/14	1	20.65	1	20.60	20.60	0	903	0.00%
2023/07/13	1	20.65	1	20.75	20.65	0	902	0.00%
2023/07/12	4	20.88	16	20.91	20.80	-12	895	-1.34%
2023/07/11	14	21.09	4	21.10	21.05	10	898	1.11%
2023/07/10	8	21.10	16	21.11	21.10	-8	896	-0.89%
2023/07/07	22	21.44	15	21.44	21.45	7	885	0.79%
2023/07/06	11	21.75	3	21.92	21.75	8	874	0.91%
2023/07/05	0	0.00	15	21.94	21.95	-15	869	-1.73%
2023/07/03	2	23.30	0	0.00	23.30	2	803	0.25%
2023/06/29	7	23.32	2	23.35	23.20	5	773	0.65%
2023/06/28	1	23.20	0	0.00	23.20	1	769	0.13%
2023/06/27	1	23.20	1	23.20	23.20	0	764	0.00%
2023/06/26	2	23.20	0	0.00	23.20	2	758	0.26%
2023/06/21	0	0.00	9	23.15	23.30	-9	758	-1.19%
2023/06/19	5	23.30	7	23.30	23.30	-2	761	-0.26%
2023/06/16	2	22.90	2	23.28	23.30	0	749	0.00%
2023/06/14	8	22.77	2	22.75	22.75	6	714	0.84%
2023/06/13	14	22.64	2	22.75	22.60	12	734	1.63%
2023/06/12	2	22.80	2	22.75	22.80	0	742	0.00%
2023/06/08	1	22.95	1	22.95	22.95	0	756	0.00%
2023/06/07	1	22.95	0	0.00	22.95	1	760	0.13%
2023/05/31	30	22.65	1	22.60	22.60	29	784	3.70%
2023/05/26	2	22.40	2	22.55	22.40	0	817	0.00%
2023/05/25	1	22.50	1	22.50	22.50	0	820	0.00%
2023/05/24	23	22.65	1	22.55	22.65	22	825	2.67%
2023/05/23	2	22.85	0	0.00	22.75	2	834	0.24%
2023/05/19	8	22.58	0	0.00	22.60	8	831	0.96%
2023/05/18	6	22.63	0	0.00	22.55	6	834	0.72%
2023/05/17	83	22.64	0	0.00	22.60	83	839	9.88%
2023/05/16	34	22.49	0	0.00	22.45	34	833	4.08%
2023/05/15	2	22.40	2	22.30	22.40	0	839	0.00%
2023/05/12	4	22.25	4	22.54	22.50	0	859	0.00%
2023/05/11	4	22.25	4	22.54	22.25	0	861	0.00%
2023/05/03	3	22.10	1	22.00	22.05	2	1,023	0.20%
2023/05/02	2	22.10	1	22.05	22.15	1	1,056	0.09%
2023/04/28	0	0.00	18	22.11	22.15	-18	1,080	-1.67%
2023/04/27	0	21.95	4	21.90	22.00	-4	1,090	-0.37%
2023/04/26	37	21.78	18	21.76	21.85	19	1,095	1.73%
2023/04/25	6	22.08	36	21.95	21.95	-30	1,093	-2.74%
2023/04/24	0	0.00	20	22.16	22.30	-20	1,093	-1.83%
2023/04/21	3	22.33	2	22.55	22.25	1	1,093	0.09%
2023/04/20	7	22.68	29	22.68	22.65	-22	1,084	-2.03%
2023/04/19	16	23.08	2	23.10	23.05	14	1,081	1.29%
2023/04/12	5	23.31	0	0.00	23.30	5	1,084	0.46%
2023/04/11	2	23.33	0	0.00	23.30	2	1,097	0.18%
2023/03/31	0	23.65	0	0.00	23.50	0	1,207	0.00%
2023/03/28	0	0.00	10	23.55	23.40	-10	1,473	-0.68%
2023/03/23	2	23.50	2	23.55	23.55	0	1,626	0.00%
2023/03/22	1	23.75	1	23.70	23.70	0	1,673	0.00%
2023/03/21	1	23.50	1	23.55	23.55	0	1,798	0.00%
2023/03/20	1	23.40	6	23.35	23.35	-5	1,810	-0.28%
2023/03/17	2	23.15	2	23.35	23.35	0	1,814	0.00%
2023/03/16	1	23.10	2	23.40	23.10	-1	1,821	-0.05%
2023/03/15	0	0.00	17	23.70	23.70	-17	1,842	-0.92%
2023/03/14	5	23.51	6	23.66	23.50	-1	1,838	-0.05%
2023/03/13	0	0.00	2	23.60	23.60	-2	1,856	-0.11%
2023/03/10	0	0.00	4	23.59	23.45	-4	1,863	-0.21%
2023/03/08	12	23.73	0	0.00	23.60	12	1,897	0.63%
2023/03/07	3	23.80	0	0.00	23.80	3	1,893	0.16%
2023/03/06	22	23.57	2	23.55	23.60	20	1,880	1.06%
2023/03/03	0	0.00	1	23.35	23.30	-1	1,882	-0.05%
2023/03/02	0	0.00	5	23.11	23.20	-5	1,889	-0.26%
2023/03/01	0	0.00	8	23.07	23.00	-8	1,889	-0.42%
2023/02/24	2	23.45	6	23.50	23.45	-4	1,877	-0.21%
2023/02/22	0	0.00	9	23.53	23.45	-9	1,896	-0.47%
2023/02/21	0	0.00	4	23.58	23.70	-4	1,904	-0.21%
2023/02/20	0	0.00	7	23.43	23.55	-7	1,954	-0.36%
2023/02/17	0	0.00	10	23.35	23.35	-10	2,093	-0.48%
2023/02/15	2	23.35	0	0.00	23.20	2	2,192	0.09%
2023/02/13	0	0.00	2	23.18	23.30	-2	2,233	-0.09%
2023/02/10	0	0.00	6	23.46	23.25	-6	2,254	-0.27%
2023/02/09	1	23.65	1	23.70	23.65	0	2,267	0.00%
2023/02/08	6	23.55	8	23.81	23.75	-2	2,357	-0.08%
2023/02/06	0	0.00	10	24.20	23.80	-10	2,391	-0.42%
2023/02/03	10	24.45	1	24.10	24.10	9	2,376	0.38%
2023/02/02	2	24.40	22	24.21	24.40	-20	2,361	-0.85%
2023/02/01	2	24.35	9	24.36	24.35	-7	2,345	-0.30%
2023/01/31	2	23.85	0	0.00	23.85	2	2,244	0.09%
2023/01/17	0	0.00	0	22.90	23.10	0	2,200	0.00%
2023/01/11	1	23.05	0	0.00	23.00	1	2,219	0.05%
2023/01/06	0	0.00	35	23.01	23.05	-35	2,247	-1.56%
2023/01/05	0	0.00	2	23.25	23.20	-2	2,281	-0.09%
2023/01/04	0	0.00	2	23.30	23.25	-2	2,284	-0.09%
2023/01/03	0	0.00	7	23.04	23.25	-7	2,285	-0.31%
2022/12/29	0	0.00	1	22.95	23.05	-1	2,274	-0.04%
2022/12/28	0	0.00	60	23.29	23.10	-60	2,277	-2.63%
2022/12/26	7	23.55	43	23.54	23.55	-36	2,264	-1.59%
2022/12/23	0	0.00	14	23.60	23.95	-14	2,264	-0.62%
2022/12/22	11	23.76	16	23.72	23.65	-5	2,247	-0.22%
2022/12/21	0	23.40	13	23.42	23.40	-13	2,181	-0.60%
2022/12/20	0	0.00	5	22.59	22.25	-5	2,061	-0.24%
2022/12/19	1	22.55	4	22.98	22.55	-3	2,064	-0.15%
2022/12/16	0	0.00	15	23.09	23.05	-15	2,046	-0.73%
2022/12/15	14	23.79	18	23.78	23.40	-4	2,032	-0.20%
2022/12/14	20	23.10	7	23.34	23.00	13	1,929	0.67%
2022/12/13	1	23.65	0	0.00	23.30	1	1,888	0.05%
2022/12/07	1	23.30	1	22.65	22.60	0	1,780	0.00%
2022/12/06	0	0.00	1	23.00	22.60	-1	1,750	-0.06%
2022/12/05	0	0.00	7	23.15	23.15	-7	1,767	-0.40%
2022/12/02	0	0.00	10	22.85	22.80	-10	1,760	-0.57%
2022/12/01	0	0.00	7	22.77	22.90	-7	1,781	-0.39%
2022/11/28	0	0.00	5	21.89	22.10	-5	1,779	-0.28%
2022/11/24	5	22.06	0	0.00	22.00	5	1,794	0.28%
2022/11/22	2	22.40	0	0.00	22.00	2	1,803	0.11%
2022/11/18	3	22.32	12	22.24	22.15	-9	1,813	-0.50%
2022/11/17	1	22.75	1	22.50	22.75	0	1,815	0.00%
2022/11/16	5	22.80	25	22.88	22.80	-20	1,811	-1.10%
2022/11/15	5	23.00	10	22.74	23.10	-5	1,773	-0.28%
2022/11/11	1	21.35	2	21.90	21.35	-1	1,666	-0.06%
2022/11/09	2	22.20	4	22.15	22.15	-2	1,744	-0.11%
2022/11/08	0	0.00	1	22.30	22.15	-1	1,853	-0.05%
2022/11/07	2	22.10	8	22.00	22.10	-6	2,021	-0.30%
2022/11/04	4	21.93	2	22.08	21.90	2	2,129	0.09%
2022/11/03	1	23.15	1	23.35	23.35	0	2,086	0.00%
2022/11/02	0	0.00	5	22.90	22.90	-5	2,075	-0.24%
2022/11/01	5	22.44	0	0.00	22.50	5	2,084	0.24%
2022/10/31	4	22.39	7	22.29	22.25	-3	2,124	-0.14%
2022/10/27	3	22.55	0	0.00	22.60	3	2,246	0.13%
2022/10/26	32	22.53	0	0.00	22.40	32	2,332	1.37%
2022/10/25	38	22.69	0	0.00	22.70	38	2,505	1.52%
2022/10/24	29	22.77	0	0.00	22.75	29	2,508	1.16%
2022/10/19	8	22.54	0	0.00	22.45	8	2,505	0.32%
2022/10/18	15	22.51	0	0.00	22.40	15	2,534	0.59%
2022/10/17	5	22.09	0	0.00	22.40	5	2,552	0.20%
2022/10/14	6	22.85	0	0.00	22.75	6	2,594	0.23%
2022/10/07	0	0.00	2	23.85	23.65	-2	2,705	-0.07%
2022/10/05	3	24.13	1	24.20	24.05	2	2,740	0.07%
2022/10/04	4	24.05	0	0.00	24.00	4	2,765	0.14%
2022/10/03	0	0.00	1	23.10	23.30	-1	2,767	-0.04%
2022/09/30	2	22.73	0	0.00	23.60	2	2,788	0.07%
2022/09/28	15	22.47	0	0.00	22.15	15	2,768	0.54%
2022/09/27	0	0.00	15	23.20	23.50	-15	2,760	-0.54%
2022/09/22	0	0.00	6	24.39	24.65	-6	2,798	-0.21%
2022/09/21	0	0.00	12	24.43	24.45	-12	2,801	-0.43%
2022/09/19	0	0.00	3	25.17	24.70	-3	2,836	-0.11%
2022/09/16	3	24.87	8	25.03	24.85	-5	2,842	-0.18%
2022/09/15	0	0.00	4	25.35	25.30	-4	2,859	-0.14%
2022/09/14	0	0.00	47.2	24.87	25.20	-47.2	2,887	-1.63%
2022/09/07	2	24.13	27	24.02	23.95	-25	3,011	-0.83%
2022/09/06	0	0.00	1	24.10	24.15	-1	3,000	-0.03%
2022/09/05	10	24.05	0	0.00	24.00	10	3,017	0.33%
2022/09/01	0	0.00	18	24.55	24.45	-18	3,052	-0.59%
2022/08/31	4	25.05	1	25.00	25.00	3	3,054	0.10%
2022/08/29	0	0.00	10	24.70	24.85	-10	3,064	-0.33%
2022/08/26	0	0.00	1	25.50	25.50	-1	3,068	-0.03%
2022/08/23	0	0.00	1	25.30	25.30	-1	3,097	-0.03%
2022/08/19	2	25.55	0	25.90	25.75	2	3,108	0.06%
2022/08/18	0	0.00	7	25.89	25.90	-7	3,102	-0.23%
2022/08/17	8	25.83	8	26.16	25.55	0	3,077	0.00%
2022/08/16	2	25.30	0	0.00	25.30	2	3,012	0.07%
2022/08/15	14	25.45	7	25.44	25.60	7	3,004	0.23%
2022/08/12	6	25.33	3	24.97	25.05	3	2,942	0.10%
2022/08/11	1	24.65	156	24.39	24.30	-155	2,820	-5.49%	大賣/鉅額交易
2022/08/10	21	23.68	21	23.81	23.70	0	2,731	0.00%
2022/08/09	0	0.00	2	23.03	23.30	-2	2,714	-0.07%
2022/08/08	4	22.91	20	22.93	22.95	-16	2,757	-0.58%
2022/08/04	0	0.00	5	22.57	22.65	-5	2,885	-0.17%
2022/08/03	1	22.55	3	22.15	22.15	-2	2,872	-0.07%
2022/08/02	154	22.96	8	22.96	22.75	146	2,926	4.99%	大買/鉅額交易
2022/08/01	3	23.27	1.1	23.33	23.65	1.9	2,974	0.06%
2022/07/29	1	22.05	46	21.85	22.20	-45	2,870	-1.57%
2022/07/28	23	22.20	0	0.00	21.90	23	2,955	0.78%
2022/07/27	0	0.00	0.2	22.20	21.85	-0.2	3,018	-0.01%
2022/07/25	10	22.56	2	22.30	22.45	8	3,186	0.25%
2022/07/22	48	22.27	4	22.23	22.15	44	3,286	1.34%
2022/07/21	0	0.00	0.2	22.44	22.20	-0.2	3,371	-0.01%
2022/07/20	3	24.33	3	24.18	24.05	0	3,440	0.00%
2022/07/19	10	23.87	1	23.70	24.00	9	3,509	0.26%
2022/07/18	1	23.35	0	0.00	23.35	1	3,698	0.03%
2022/07/15	0	0.00	1.1	22.87	22.90	-1.1	3,964	-0.03%
2022/07/14	1	22.65	1	22.60	22.85	0	4,399	0.00%
2022/07/13	24	22.56	1	22.45	22.40	23	4,821	0.48%
2022/07/12	0	0.00	4	22.41	22.00	-4	5,014	-0.08%
2022/07/11	0	0.00	4	23.08	23.05	-4	5,430	-0.07%
2022/07/08	1	23.20	1	23.30	23.30	0	5,934	0.00%
2022/07/07	3	22.68	0	0.00	22.80	3	6,798	0.04%
2022/07/06	1	22.80	1	22.60	22.35	0	7,690	0.00%
2022/07/05	10	22.99	1	23.25	23.15	9	8,605	0.10%
2022/07/04	18	22.61	1	22.25	22.50	17	8,955	0.19%
2022/07/01	19	23.06	2.7	22.89	22.30	16.3	9,001	0.18%
2022/06/30	0	0.00	9	23.36	23.35	-9	8,984	-0.10%
2022/06/29	0	0.00	2	24.20	24.25	-2	8,980	-0.02%
2022/06/28	0	0.00	0.1	24.90	24.65	-0.1	9,038	0.00%
2022/06/27	13	25.13	0	0.00	25.25	13	9,089	0.14%
2022/06/24	7	24.57	3	24.50	24.60	4	9,116	0.04%
2022/06/23	3	24.48	2.3	23.95	24.05	0.7	9,153	0.01%
2022/06/22	2	24.53	2	24.55	24.25	0	9,269	0.00%
2022/06/21	2	25.28	1	25.00	25.50	1	9,414	0.01%
2022/06/20	1	24.65	10	25.29	24.50	-9	9,445	-0.10%
2022/06/17	0	0.00	8.1	26.17	26.10	-8.1	9,568	-0.08%
2022/06/16	1	27.00	10.3	27.09	26.60	-9.3	9,848	-0.09%
2022/06/15	1	27.50	10	27.54	27.50	-9	9,865	-0.09%
2022/06/14	0	0.00	20.1	27.56	27.70	-20.1	9,895	-0.20%
2022/06/13	0	0.00	16	28.12	27.90	-16	9,942	-0.16%
2022/06/10	1	28.90	7	28.81	28.85	-6	10,002	-0.06%
2022/06/09	0	0.00	11	28.95	29.20	-11	10,103	-0.11%
2022/06/08	2	29.23	35	29.27	29.10	-33	10,332	-0.32%
2022/06/07	0	0.00	5	29.26	29.25	-5	10,548	-0.05%
2022/06/06	0	0.00	11	28.92	29.40	-11	10,876	-0.10%
2022/06/02	0	0.00	9	29.09	28.90	-9	11,751	-0.08%
2022/05/31	0	0.00	37	29.43	29.25	-37	12,628	-0.29%
2022/05/30	3	29.65	8	29.73	29.70	-5	12,758	-0.04%
2022/05/27	0	0.00	5	29.03	29.20	-5	13,204	-0.04%
2022/05/26	2	29.10	4	29.49	28.95	-2	13,874	-0.01%
2022/05/25	3	29.10	6	29.12	29.50	-3	14,164	-0.02%
2022/05/24	6	29.76	27	29.39	29.25	-21	14,373	-0.15%
2022/05/23	1	30.05	18	29.69	29.80	-17	14,775	-0.12%
2022/05/20	0	29.60	4	29.73	29.40	-4	15,929	-0.03%
2022/05/19	4	28.70	10	28.50	29.05	-6	16,162	-0.04%
2022/05/18	1	29.75	3	29.72	29.75	-2	16,115	-0.01%
2022/05/17	5	29.15	11	28.88	29.00	-6	16,112	-0.04%
2022/05/16	0	0.00	14	28.82	29.00	-14	16,103	-0.09%
2022/05/13	2	28.30	16	28.32	28.40	-14	16,081	-0.09%
2022/05/12	2	29.20	2.6	29.22	28.35	-0.6	16,004	0.00%
2022/05/11	0	0.00	41	30.35	29.60	-41	15,959	-0.26%
2022/05/10	8	29.21	17.3	29.49	30.05	-9.3	15,933	-0.06%
2022/05/09	3	31.13	34.7	30.59	29.90	-31.7	15,903	-0.20%
2022/05/06	0	0.00	24.1	31.90	31.90	-24.1	15,869	-0.15%
2022/05/05	11	33.16	10	33.27	33.00	1	15,884	0.01%
2022/05/04	0	0.00	0.2	32.56	32.30	-0.2	15,819	0.00%
2022/05/03	3	32.63	5.1	32.55	32.55	-2.1	15,787	-0.01%
2022/04/29	7	33.35	14.3	33.52	33.05	-7.3	15,714	-0.05%
2022/04/28	12	34.25	26	33.90	33.50	-14	15,721	-0.09%
2022/04/27	11	33.24	59.2	33.46	33.50	-48.2	15,748	-0.31%
2022/04/26	37	34.52	19.9	34.65	34.55	17.1	15,660	0.11%
2022/04/25	4	35.95	130.2	36.00	35.40	-126.2	15,540	-0.81%	大賣/鉅額交易
2022/04/22	32	39.15	46	38.91	37.80	-14	15,415	-0.09%
2022/04/21	15	38.51	33.3	39.06	37.90	-18.3	15,222	-0.12%
2022/04/20	251	40.31	458.2	40.95	39.90	-207.2	15,015	-1.38%	大買/大賣/鉅額交易
2022/04/19	481	40.55	32	40.45	40.50	449	14,598	3.08%	大買/鉅額交易
2022/04/18	23	39.25	23.5	38.91	38.85	-0.5	14,212	0.00%
2022/04/15	147	40.54	159	40.51	39.65	-12	14,048	-0.09%	大買/大賣/
2022/04/14	370	39.94	886.4	40.31	40.00	-516.4	13,629	-3.79%	大買/大賣/鉅額交易
2022/04/13	539.1	40.44	207.4	39.58	40.45	331.7	13,139	2.52%	大買/大賣/鉅額交易
2022/04/12	504.4	38.49	684.7	38.63	38.70	-180.3	12,272	-1.47%	大買/大賣/鉅額交易
2022/04/11	765.2	37.71	120.1	37.26	38.00	645.1	11,385	5.67%	大買/大賣/鉅額交易
2022/04/08	51	34.46	192.6	34.75	35.45	-141.6	10,481	-1.35%	大賣/鉅額交易
2022/04/07	70	33.21	3.4	32.99	32.50	66.6	10,140	0.66%
2022/04/06	1	33.00	34	32.97	33.30	-33	10,095	-0.33%
2022/04/01	9	32.80	0	0.00	33.30	9	10,125	0.09%
2022/03/31	5.6	33.16	0.1	33.27	33.00	5.5	10,152	0.05%
2022/03/30	82	33.67	15	33.60	33.70	67	10,132	0.66%
2022/03/29	3	34.02	35.9	33.74	33.65	-32.9	10,090	-0.33%
2022/03/28	30	34.09	32	33.86	34.20	-2	10,088	-0.02%
2022/03/25	30	34.55	53	34.84	34.65	-23	10,128	-0.23%
2022/03/24	20.3	34.31	13	34.76	34.60	7.3	10,187	0.07%
2022/03/23	37	33.92	114	33.80	34.05	-77	10,131	-0.76%	大賣/
2022/03/22	22	34.37	10	34.12	34.10	12	10,098	0.12%
2022/03/21	188	34.27	67.1	34.08	33.95	120.9	9,932	1.22%	大買/鉅額交易
2022/03/18	27	32.95	27	33.20	32.85	0	9,686	0.00%
2022/03/17	3	33.03	20	33.03	33.00	-17	9,718	-0.17%
2022/03/16	26.1	32.48	26.3	32.89	32.50	-0.2	9,755	0.00%
2022/03/15	67	33.04	66.4	33.84	32.80	0.7	9,738	0.01%
2022/03/14	46	33.96	47	33.82	34.00	-1	9,852	-0.01%
2022/03/11	72	33.82	79	33.51	33.80	-7	9,846	-0.07%
2022/03/10	152	33.33	55	32.99	33.20	97	9,659	1.00%	大買/
2022/03/09	65	33.58	357	32.93	33.50	-292	9,528	-3.06%	大賣/鉅額交易
2022/03/08	302	36.09	248.7	36.09	32.75	53.3	9,264	0.58%	大買/大賣/
2022/03/07	375.5	34.40	134	33.91	34.25	241.5	8,422	2.87%	大買/大賣/鉅額交易
2022/03/04	47	34.26	28.4	34.15	33.40	18.6	7,996	0.23%
2022/03/03	23	33.40	179	33.29	33.35	-156	7,627	-2.05%	大賣/鉅額交易
2022/03/02	388	33.53	274	33.06	33.20	114	7,568	1.51%	大買/大賣/鉅額交易
2022/03/01	537	33.97	627.3	33.81	33.35	-90.3	7,232	-1.25%	大買/大賣/
2022/02/25	204.2	32.19	99.2	32.17	31.80	105	6,756	1.55%	大買/鉅額交易
2022/02/24	67	31.78	65.2	31.71	31.05	1.8	6,584	0.03%
2022/02/23	288	32.19	158	31.78	32.35	130	6,393	2.03%	大買/大賣/鉅額交易
2022/02/22	682	31.74	6,806.2	32.18	31.70	-6,124.1	6,021	-101.71%	大買/大賣/鉅額交易
2022/02/21	6,209	31.39	99	31.03	31.40	6,110	4,898	124.74%	大買/鉅額交易
2022/02/18	1	28.55	0	28.60	28.55	1	4,683	0.02%
2022/02/17	1	28.50	1.5	28.64	28.30	-0.5	4,753	-0.01%
2022/02/16	1	28.40	5.6	28.70	28.40	-4.6	4,798	-0.10%
2022/02/15	0	0.00	8.3	28.61	28.45	-8.3	4,925	-0.17%
2022/02/14	2	28.85	11	28.89	28.85	-9	5,215	-0.17%
2022/02/11	2	29.60	0.4	29.70	29.50	1.7	5,276	0.03%
2022/02/10	0	29.40	2	29.85	29.60	-2	5,740	-0.03%
2022/02/09	18	29.73	1	29.50	29.60	17	6,148	0.28%
2022/02/08	5	29.51	8	29.23	29.60	-3	6,130	-0.05%
2022/02/07	5.9	29.02	6	28.48	29.20	-0.1	6,162	0.00%
2022/01/26	1	27.50	3.8	27.59	27.40	-2.8	6,251	-0.05%
2022/01/25	0	0.00	9.1	27.80	27.50	-9.1	6,311	-0.14%
2022/01/24	2	27.75	2.1	27.58	27.90	-0.1	6,324	0.00%
2022/01/21	4	28.42	8	28.55	28.05	-3.9	6,365	-0.06%
2022/01/20	48.5	28.49	22	28.27	28.45	26.5	6,290	0.42%
2022/01/19	16	27.49	18.6	27.51	27.40	-2.6	6,150	-0.04%
2022/01/18	4	28.01	4.1	28.07	27.85	-0.1	6,171	0.00%
2022/01/17	11	27.98	8.4	27.94	27.95	2.6	6,214	0.04%
2022/01/14	18	28.05	1.7	28.29	28.05	16.3	6,432	0.25%
2022/01/13	3.7	29.02	22.3	28.77	28.70	-18.5	6,562	-0.28%
2022/01/12	6	28.00	7.1	28.10	28.00	-1.1	6,532	-0.02%
2022/01/11	34.8	27.91	16.6	28.07	27.80	18.3	6,564	0.28%
2022/01/10	19	28.35	1.3	28.66	28.35	17.7	6,558	0.27%
2022/01/07	72	28.50	24	28.57	28.50	48	6,545	0.73%
2022/01/06	77	28.95	7	28.95	28.95	70	6,566	1.07%
2022/01/05	21	29.18	5.4	29.24	29.15	15.6	6,598	0.24%
2022/01/04	28	29.20	1.9	29.22	29.20	26.1	6,651	0.39%
2022/01/03	49	29.31	12	29.44	29.30	37	6,683	0.55%
2021/12/30	15	29.66	2.1	29.73	29.65	12.9	6,713	0.19%
2021/12/29	9	29.86	1.1	29.89	29.75	7.9	6,741	0.12%
2021/12/28	43	29.80	5	29.92	29.75	38	6,822	0.56%
2021/12/27	77	30.01	46.1	30.38	30.00	30.9	6,914	0.45%
2021/12/24	40.1	30.45	2.1	30.64	30.45	38	6,956	0.55%
2021/12/23	25	30.95	5	31.03	30.95	20	6,986	0.29%
2021/12/22	59	31.24	45	31.33	31.25	14	7,020	0.20%
2021/12/21	34.4	31.11	75.3	30.96	31.50	-40.8	7,022	-0.58%
2021/12/20	67.5	31.25	113	31.10	30.90	-45.5	6,968	-0.65%	大賣/
2021/12/17	24	30.48	82.4	30.41	30.40	-58.4	6,808	-0.86%
2021/12/16	19	29.62	3.1	29.84	29.60	15.9	6,768	0.24%
2021/12/15	0	0.00	1.4	29.89	29.85	-1.4	6,855	-0.02%
2021/12/14	72	29.86	52.8	30.33	29.85	19.2	6,881	0.28%
2021/12/13	60.9	31.05	48.5	30.99	31.00	12.3	6,895	0.18%
2021/12/10	72.5	30.42	9.6	30.62	30.25	62.9	6,891	0.91%
2021/12/09	36.7	31.00	1	30.95	30.85	35.7	7,146	0.50%
2021/12/08	77	31.61	79	32.14	31.35	-2	7,451	-0.03%
2021/12/07	29.4	31.36	39	31.42	31.40	-9.6	7,517	-0.13%
2021/12/06	10.1	31.00	6	30.91	30.75	4.1	7,532	0.05%
2021/12/03	137.1	30.72	64.2	30.82	30.70	73	7,670	0.95%	大買/
2021/12/02	21	30.53	115.2	30.56	30.55	-94.2	7,799	-1.21%	大賣/
2021/12/01	38.2	30.47	9.6	30.55	30.55	28.6	7,939	0.36%
2021/11/30	96.4	30.35	97.6	30.13	30.50	-1.3	8,103	-0.02%
2021/11/29	124.4	29.70	54.8	29.08	30.00	69.6	8,241	0.84%	大買/
2021/11/26	22.6	30.41	27.3	30.59	30.00	-4.7	8,586	-0.05%
2021/11/25	73.3	30.67	74	31.11	30.55	-0.8	9,167	-0.01%
2021/11/24	46.9	30.71	40.2	30.84	30.25	6.7	9,347	0.07%
2021/11/23	39.7	29.95	37.3	30.17	29.65	2.4	9,585	0.02%
2021/11/22	11.8	29.27	7.1	29.24	29.20	4.7	9,805	0.05%
2021/11/19	26.1	29.06	32.1	29.10	28.80	-6	9,860	-0.06%
2021/11/18	32	29.53	29	29.55	29.40	3	9,985	0.03%
2021/11/17	11.2	30.23	20.9	30.00	29.75	-9.7	10,157	-0.10%
2021/11/16	36	30.53	48.1	30.16	29.80	-12.1	10,323	-0.12%
2021/11/15	44	30.82	39.6	30.80	30.55	4.4	10,411	0.04%
2021/11/12	44.3	31.47	138.1	31.56	31.50	-93.8	10,625	-0.88%	大賣/
2021/11/11	232.2	32.11	93.5	32.03	31.40	138.7	10,678	1.30%	大買/鉅額交易
2021/11/10	52	30.99	24	30.94	30.75	28	10,475	0.27%
2021/11/09	168.2	31.40	788.2	32.00	31.70	-620.1	10,575	-5.86%	大買/大賣/鉅額交易
2021/11/08	680	31.71	64.9	31.20	31.75	615	10,343	5.95%	大買/鉅額交易
2021/11/05	9	28.94	7.7	28.93	28.90	1.3	10,300	0.01%
2021/11/04	27.8	29.43	27.2	29.47	29.35	0.6	10,487	0.01%
2021/11/03	24.4	29.05	44.2	28.60	29.00	-19.8	10,656	-0.19%
2021/11/02	80.3	27.72	12.2	28.25	27.65	68.1	10,916	0.62%
2021/11/01	18	28.57	17.3	28.40	28.30	0.7	11,313	0.01%
2021/10/29	8	28.09	8.4	28.28	28.55	-0.4	11,607	0.00%
2021/10/28	8.8	28.54	13.7	28.59	28.45	-4.9	11,730	-0.04%
2021/10/27	8	28.65	6	28.88	28.60	2.1	12,002	0.02%
2021/10/26	12	29.08	13.7	29.06	28.90	-1.7	12,742	-0.01%
2021/10/25	10.5	28.91	10.1	28.75	29.10	0.4	13,660	0.00%
2021/10/22	135	28.93	291.6	29.24	28.50	-156.6	14,604	-1.07%	大買/大賣/鉅額交易
2021/10/21	223.1	30.97	27	31.00	31.05	196.1	14,967	1.31%	大買/鉅額交易
2021/10/20	25	29.48	17	29.62	29.15	8	15,438	0.05%
2021/10/19	13.9	29.76	14.8	29.84	29.80	-0.9	16,464	-0.01%
2021/10/18	40.3	29.32	44	29.61	29.00	-3.7	17,515	-0.02%
2021/10/15	48.2	29.36	48.9	29.61	29.40	-0.7	19,824	0.00%
2021/10/14	19.2	28.93	20.5	28.93	29.05	-1.3	22,624	-0.01%
2021/10/13	22.6	28.52	21.2	28.80	28.45	1.4	23,048	0.01%
2021/10/12	23.1	29.23	26.1	29.49	28.80	-3	23,945	-0.01%
2021/10/08	16	30.12	16.2	30.03	29.60	-0.2	24,111	0.00%
2021/10/07	25.7	30.19	36	30.31	30.30	-10.3	24,307	-0.04%
2021/10/06	26.1	30.23	45.6	30.21	29.60	-19.5	24,604	-0.08%
2021/10/05	100	29.75	54.2	29.67	30.60	45.8	24,978	0.18%
2021/10/04	77.1	29.94	75.1	30.08	29.45	2	25,171	0.01%
2021/10/01	123.5	32.00	72.8	31.79	31.35	50.7	25,489	0.20%	大買/
2021/09/30	42	32.74	42	32.84	33.40	0	25,520	0.00%
2021/09/29	8	32.41	47.9	32.26	32.10	-39.9	25,581	-0.16%
2021/09/28	12	32.76	5.6	33.02	32.65	6.4	25,751	0.03%
2021/09/27	4	33.86	4	33.73	33.65	0	25,971	0.00%
2021/09/24	4	34.01	4	34.00	33.90	0	28,025	0.00%
2021/09/23	36.8	33.54	24.8	33.85	33.80	12.1	29,020	0.04%
2021/09/22	63	33.94	76.4	33.72	33.40	-13.4	29,056	-0.05%
2021/09/17	19	35.84	17.6	35.89	36.25	1.4	29,013	0.00%
2021/09/16	96	35.91	102.3	36.59	35.85	-6.3	29,113	-0.02%	大賣/
2021/09/15	23	36.19	61.4	36.22	36.25	-38.4	29,976	-0.13%
2021/09/14	214	36.36	252.8	36.61	36.60	-38.8	30,527	-0.13%	大買/大賣/
2021/09/13	170.5	37.64	123.2	36.99	37.70	47.4	30,927	0.15%	大買/大賣/
2021/09/10	133	36.16	139.2	36.13	35.85	-6.2	30,720	-0.02%	大買/大賣/
2021/09/09	76	35.04	156.2	34.88	35.65	-80.2	30,726	-0.26%	大賣/
2021/09/08	119	35.52	275	35.39	34.65	-156	30,970	-0.50%	大買/大賣/鉅額交易
2021/09/07	131.7	35.74	135.4	35.88	35.50	-3.7	31,365	-0.01%	大買/大賣/
2021/09/06	27.9	37.04	10.7	36.84	36.35	17.2	31,588	0.05%
2021/09/03	53.4	36.87	52.9	36.22	36.15	0.5	31,652	0.00%
2021/09/02	60.8	37.27	72.1	36.70	36.35	-11.3	31,707	-0.04%
2021/09/01	186.1	38.47	244	38.42	37.80	-57.9	31,736	-0.18%	大買/大賣/
2021/08/31	245	37.23	155.8	37.21	38.00	89.2	31,788	0.28%	大買/大賣/
2021/08/30	131	35.82	122.2	35.89	36.00	8.8	31,800	0.03%	大買/大賣/
2021/08/27	172	36.11	199.4	36.09	35.60	-27.4	32,781	-0.08%	大買/大賣/
2021/08/26	69.2	37.03	104	35.98	37.85	-34.8	32,794	-0.11%	大賣/
2021/08/25	186.6	34.13	213.3	34.30	34.45	-26.7	33,110	-0.08%	大買/大賣/
2021/08/24	171.2	33.87	164.4	33.89	34.35	6.8	33,173	0.02%	大買/大賣/
2021/08/23	290.6	34.91	291.3	34.55	34.55	-0.7	33,389	0.00%	大買/大賣/
2021/08/20	232.3	32.79	239.2	32.92	33.05	-6.8	33,475	-0.02%	大買/大賣/
2021/08/19	202.2	33.19	244.2	33.48	32.00	-42	33,545	-0.13%	大買/大賣/
2021/08/18	175.9	33.39	119.3	32.92	34.65	56.6	33,422	0.17%	大買/大賣/
2021/08/17	40	34.01	34.4	33.99	33.30	5.7	33,210	0.02%
2021/08/16	29.2	36.34	31.3	36.73	35.80	-2.1	33,105	-0.01%
2021/08/13	198	37.52	232.6	37.64	37.10	-34.6	33,104	-0.10%	大買/大賣/
2021/08/12	445.4	37.29	353.3	37.21	38.65	92.1	33,123	0.28%	大買/大賣/
2021/08/11	696.9	37.31	655.9	37.50	36.60	41.1	33,111	0.12%	大買/大賣/
2021/08/10	368	37.50	346.6	37.52	37.50	21.4	32,846	0.07%	大買/大賣/
2021/08/09	253.4	39.21	252.8	39.13	38.70	0.5	32,733	0.00%	大買/大賣/
2021/08/06	844.6	39.18	750.2	39.21	38.45	94.4	32,640	0.29%	大買/大賣/
2021/08/05	630.8	39.55	661	39.69	38.75	-30.2	32,500	-0.09%	大買/大賣/
2021/08/04	409	42.74	410.6	42.80	41.75	-1.6	32,306	0.00%	大買/大賣/
2021/08/03	487	43.88	526.7	43.93	43.70	-39.7	32,746	-0.12%	大買/大賣/
2021/08/02	563.5	43.79	527.8	43.76	44.20	35.7	33,032	0.11%	大買/大賣/
2021/07/30	998.6	44.87	1,000.5	45.06	43.45	-1.9	33,468	-0.01%	大買/大賣/
2021/07/29	903.9	43.71	937.9	43.76	44.40	-34	33,297	-0.10%	大買/大賣/
2021/07/28	1,442.8	42.61	1,400	42.74	42.60	42.8	32,504	0.13%	大買/大賣/
2021/07/27	649.4	42.11	656.4	42.20	41.00	-7	31,739	-0.02%	大買/大賣/
2021/07/26	890.2	44.59	917.3	44.76	43.80	-27.1	31,543	-0.09%	大買/大賣/
2021/07/23	1,403.5	44.10	1,413.5	44.20	44.50	-9.9	31,275	-0.03%	大買/大賣/
2021/07/22	1,468.2	43.63	1,466	43.83	41.80	2.2	30,280	0.01%	大買/大賣/
2021/07/21	2,169.3	49.23	2,125	49.45	44.85	44.3	29,275	0.15%	大買/大賣/
2021/07/20	3,852.2	45.93	3,939	46.03	49.00	-86.9	27,045	-0.32%	大買/大賣/
2021/07/19	224	42.46	248	42.98	44.60	-24	24,346	-0.10%	大買/大賣/
2021/07/16	276	40.92	213.1	41.27	40.55	62.9	24,443	0.26%	大買/大賣/
2021/07/15	47	38.70	41	38.80	39.25	6	23,694	0.03%
2021/07/14	13	36.20	25	37.11	35.70	-12	23,756	-0.05%
2021/07/13	47.1	40.96	17	40.68	39.65	30.1	23,855	0.13%
2021/07/12	70	43.28	22	43.24	44.05	48	23,856	0.20%
2021/07/09	18	39.22	7	39.33	40.05	11	23,532	0.05%
2021/07/08	56	38.72	85	39.33	39.90	-29	23,410	-0.12%
2021/07/07	2	37.20	27.4	37.61	36.45	-25.4	23,108	-0.11%
2021/07/06	13.4	37.82	9	36.86	37.90	4.4	23,435	0.02%
2021/07/05	54.6	38.09	22	37.93	37.30	32.6	23,404	0.14%
2021/07/02	18	36.84	9	36.68	37.50	9	23,550	0.04%
2021/07/01	445	38.31	403	38.39	37.50	42	23,315	0.18%	大買/大賣/
2021/06/30	89	37.21	174	36.91	37.40	-85	21,264	-0.40%	大賣/
2021/06/29	10	34.00	3	34.00	34.00	7	20,231	0.03%
2021/06/25	144	28.15	0	0.00	28.15	144	20,018	0.72%	大買/鉅額交易
2021/06/24	50	24.45	106	24.03	25.60	-56	19,874	-0.28%	大賣/
2021/06/23	326	24.34	276	24.91	23.30	50	18,929	0.26%	大買/大賣/
2021/06/22	98.1	24.15	31	23.16	24.45	67.1	18,295	0.37%
2021/06/21	16	22.15	14	22.19	22.25	2	17,558	0.01%
2021/06/18	15	22.88	36	23.10	22.80	-21	17,396	-0.12%
2021/06/17	46	24.10	118	23.77	23.65	-72	17,110	-0.42%	大賣/
2021/06/16	37	24.30	62	24.32	23.80	-25	16,744	-0.15%
2021/06/15	158	23.99	82.1	23.74	24.00	75.9	16,152	0.47%	大買/
2021/06/11	21	22.82	27	22.86	23.10	-6	15,705	-0.04%
2021/06/10	44	22.27	116.1	22.09	22.70	-72.1	15,430	-0.47%	大賣/
2021/06/09	36	22.94	41	23.01	22.85	-5	15,160	-0.03%
2021/06/08	141.1	23.06	95.1	23.07	23.00	46	14,935	0.31%	大買/
2021/06/07	181	23.17	182	24.13	22.15	-1	14,482	-0.01%	大買/大賣/
2021/06/04	5,919	24.82	5,882.1	24.82	24.10	36.9	13,797	0.27%	大買/大賣/
2021/06/03	79.1	22.32	121	22.51	22.60	-41.9	12,536	-0.33%	大賣/
2021/06/02	99	21.95	44	21.54	22.85	55	12,092	0.45%
2021/06/01	15	20.43	25	20.44	20.80	-10	11,434	-0.09%
2021/05/31	50	20.93	35	20.82	20.25	15	11,310	0.13%
2021/05/28	26	19.99	29.2	20.01	20.10	-3.2	10,913	-0.03%
2021/05/27	21	18.83	5	18.44	19.05	16	10,607	0.15%
2021/05/26	0	0.00	0	18.00	17.95	0	10,338	0.00%
2021/05/25	0	17.68	17	18.21	17.75	-17	10,295	-0.17%
2021/05/24	3	18.28	3	18.40	18.00	0	10,240	0.00%
2021/05/21	31	18.18	13	18.15	18.25	18	10,266	0.18%
2021/05/20	35	18.30	86.5	18.15	17.60	-51.5	10,175	-0.51%
2021/05/19	41	18.41	43.1	18.03	19.05	-2.1	9,961	-0.02%
2021/05/18	50.1	17.18	51	16.41	17.35	-0.9	9,722	-0.01%
2021/05/17	63	16.69	33	16.28	15.80	30	9,586	0.31%
2021/05/14	61	17.57	105.1	18.75	17.55	-44.1	9,464	-0.47%	大賣/
2021/05/13	127	19.22	100	18.75	18.35	27	9,249	0.29%	大買/
2021/05/12	111.3	20.98	153.1	22.10	20.35	-41.8	8,951	-0.47%	大買/大賣/
2021/05/11	67.2	23.30	24	22.67	22.60	43.1	8,661	0.50%
2021/05/10	87	21.72	38	21.11	22.25	49	7,879	0.62%
2021/05/07	220	20.31	247	20.35	20.25	-27	7,408	-0.36%	大買/大賣/
2021/05/06	3,838	19.88	3,825.1	19.89	19.90	13	6,663	0.19%	大買/大賣/
2021/05/05	16	18.28	11	18.41	18.10	5	6,073	0.08%
2021/05/04	22	18.45	24	18.32	17.50	-2	5,920	-0.03%
2021/05/03	30	19.71	26	19.77	19.25	4	5,689	0.07%
2021/04/29	68	18.84	77	18.76	18.80	-9	5,292	-0.17%
2021/04/28	14	18.26	14	18.30	18.30	0	4,916	0.00%
2021/04/27	16.5	18.18	9	18.31	18.15	7.5	4,848	0.15%
2021/04/23	7	18.25	30.8	17.87	17.60	-23.8	4,627	-0.51%
2021/04/22	598	19.09	583.1	17.95	18.00	14.9	4,518	0.33%	大買/大賣/
2021/04/21	17	18.26	31	18.20	18.20	-14	3,948	-0.35%
2021/04/20	21	18.35	30	18.27	18.50	-9	3,754	-0.24%
2021/04/19	14	18.21	5.1	18.01	18.70	8.9	3,496	0.25%
2021/04/16	10	17.08	2.1	16.78	17.00	7.9	3,170	0.25%
2021/04/15	2	15.83	1	15.95	15.95	1	2,880	0.03%
2021/04/14	15	15.97	62	15.87	15.70	-47	2,821	-1.67%
2021/04/13	42	15.70	731	16.05	15.70	-689	2,707	-25.45%	大賣/鉅額交易
2021/04/12	723	16.10	27	15.71	16.10	696	2,641	26.35%	大買/鉅額交易
2021/04/09	33	14.66	11	14.83	14.65	22	2,216	0.99%
2021/04/08	45	14.79	35.1	14.61	15.10	9.9	2,143	0.46%
2021/04/07	10	13.90	0	0.00	14.00	10	1,926	0.52%
2021/04/06	5	13.65	21	13.72	13.85	-16	1,959	-0.82%
2021/04/01	0	0.00	21	13.40	13.40	-21	1,935	-1.09%
2021/03/26	3	13.30	3	13.35	13.35	0	2,332	0.00%
2021/03/25	0	0.00	2	13.00	13.20	-2	2,589	-0.08%
2021/03/24	6	13.05	0	0.00	13.00	6	2,636	0.23%
2021/03/23	2	13.25	4	13.09	13.20	-2	2,790	-0.07%
2021/03/22	0	0.00	2	12.95	13.05	-2	2,866	-0.07%
2021/03/19	0	0.00	2	13.08	13.05	-2	3,095	-0.06%
2021/03/18	0	0.00	3	13.25	13.30	-3	3,176	-0.09%
2021/03/16	8	13.30	7	13.30	13.30	1	3,403	0.03%
2021/03/15	7	13.50	0	0.00	13.45	7	3,512	0.20%
2021/03/12	0	0.00	1	13.45	13.55	-1	3,823	-0.03%
2021/03/11	1	13.70	0	0.00	13.55	1	3,832	0.03%
2021/03/10	8	13.70	0	0.00	13.60	8	3,827	0.21%
2021/03/08	0	0.00	8	13.85	13.85	-8	3,799	-0.21%
2021/03/05	8	13.60	0	0.00	13.65	8	3,823	0.21%
2021/03/04	2	13.95	3	14.03	13.95	-1	3,877	-0.03%
2021/03/03	4	13.99	10	13.97	13.90	-6	3,852	-0.16%
2021/03/02	10	13.83	2	14.20	13.70	8	3,855	0.21%
2021/02/26	11	14.18	65	14.06	14.05	-54	3,845	-1.40%
2021/02/25	6	13.93	10	14.00	14.00	-4	3,800	-0.11%
2021/02/24	0	0.00	0	14.75	13.95	0	3,792	0.00%
2021/02/23	11	14.30	15	14.37	14.35	-4	3,757	-0.11%
2021/02/22	0	0.00	16	13.70	13.85	-16	3,630	-0.44%
2021/02/19	2	13.25	0	0.00	13.30	2	3,591	0.06%
2021/02/18	2	13.05	2	13.25	13.20	0	3,587	0.00%
2021/01/26	0	0.00	0	13.35	12.55	0	3,507	0.00%
2021/01/25	0	0.00	2	13.05	13.05	-2	3,482	-0.06%
2021/01/22	2	12.40	0	0.00	12.75	2	3,469	0.06%
2021/01/19	0	0.00	0	13.30	12.85	0	3,410	0.00%
2021/01/15	3	12.75	3	12.80	12.95	0	3,367	0.00%
2021/01/14	2	13.75	2	13.37	13.30	0	3,330	0.00%
2021/01/12	10	13.15	2	13.40	13.10	8	3,292	0.24%
2021/01/11	9	13.91	0	0.00	13.90	9	3,235	0.28%
2021/01/08	11	14.20	0	0.00	14.25	11	3,207	0.34%
2021/01/07	0	0.00	5	14.36	14.45	-5	3,132	-0.16%
2021/01/06	6	14.21	4	14.20	14.05	2	3,079	0.06%
2021/01/05	4	14.78	4	14.65	14.70	0	3,008	0.00%
2021/01/04	3	14.35	0	0.00	14.50	3	2,906	0.10%
2020/12/31	3	14.65	3	14.70	14.50	0	2,866	0.00%
2020/12/30	74	14.72	78.2	14.63	14.55	-4.2	2,822	-0.15%
2020/12/29	4	14.18	18.2	14.10	14.10	-14.2	2,649	-0.54%
2020/12/28	4	13.83	0.2	13.90	13.75	3.8	2,574	0.15%
2020/12/25	9	13.82	1	13.90	14.00	8	2,540	0.31%
2020/12/24	37	14.12	47	14.18	14.10	-10	2,489	-0.40%
2020/12/23	0	0.00	8	14.00	14.05	-8	2,398	-0.33%
2020/12/22	14	14.16	3	13.80	14.00	11	2,337	0.47%
2020/12/21	15	15.00	25.1	15.05	14.90	-10.1	2,107	-0.48%
2020/12/18	10	13.85	0	0.00	14.25	10	1,837	0.54%
2020/12/17	44	14.17	44.2	14.37	14.10	-0.2	1,784	-0.01%
2020/12/16	1	13.90	348	13.99	13.90	-347	1,615	-21.48%	大賣/鉅額交易
2020/12/15	1,132	14.87	786.1	13.97	13.90	345.9	1,535	22.53%	大買/大賣/鉅額交易
2020/12/14	11	13.49	4	13.58	13.60	7	1,288	0.55%
2020/12/11	16	13.04	22	13.63	13.00	-6	1,200	-0.50%
2020/12/10	18	13.33	34.1	13.45	13.20	-16.1	1,127	-1.43%
2020/12/09	2	13.18	2	13.05	13.20	0	958	0.00%
2020/12/08	43.1	13.35	85.3	13.30	13.35	-42.2	843	-5.00%
2020/11/30	2	11.85	0.3	12.00	12.15	1.7	468	0.37%
2020/11/27	1	11.30	0	0.00	11.35	1	384	0.26%
2020/11/26	0	10.75	0	0.00	11.05	0	360	0.00%
2020/11/24	0	10.45	0	0.00	10.80	0	334	0.00%
2020/11/23	0	0.00	0	11.40	10.70	0	329	0.00%
2020/11/16	0	10.30	0	0.00	10.60	0	302	0.00%
2020/11/09	0	0.00	1	10.40	10.50	-1	297	-0.34%
2020/09/09	3	10.70	0	0.00	10.65	3	383	0.78%
2020/08/26	2	10.10	0	0.00	10.20	2	335	0.60%
2020/08/21	3	9.98	0	0.00	10.05	3	341	0.88%
2020/04/07	0	0.00	2	9.75	9.73	-2	353	-0.57%
2020/03/19	2	9.09	0	0.00	9.09	2	311	0.64%
2020/03/16	5	9.40	0	0.00	9.40	5	289	1.73%
2020/03/03	2	10.95	0	0.00	10.95	2	259	0.77%
2020/02/25	0	0.00	1	11.10	11.10	-1	257	-0.39%
2020/02/24	1	11.20	1	11.25	11.20	0	254	0.00%
2020/02/21	1	11.25	0	0.00	11.25	1	254	0.39%
2020/02/17	5	11.20	0	0.00	11.30	5	267	1.87%
2020/02/12	0	0.00	70	11.37	11.40	-70	283	-24.65%
2020/02/07	0	0.00	1	11.55	11.45	-1	288	-0.35%
2020/02/03	4	11.30	0	0.00	11.30	4	296	1.35%
2020/01/31	1	11.65	4	11.80	11.80	-3	288	-1.04%
2020/01/03	0	0.00	2	12.50	12.45	-2	319	-0.63%
2020/01/02	2	12.50	0	0.00	12.55	2	319	0.63%
2019/11/14	5	12.30	0	0.00	12.30	5	700	0.71%
2019/10/31	0	0.00	2	12.95	12.80	-2	721	-0.28%
2019/10/29	2	12.95	0	0.00	13.00	2	720	0.28%
2019/10/18	0	0.00	1	12.90	12.95	-1	725	-0.14%
2019/10/14	1	12.95	0	0.00	12.90	1	788	0.13%
2019/10/01	0	0.00	18	13.11	13.20	-18	792	-2.27%
2019/09/27	0	0.00	2	13.05	13.10	-2	792	-0.25%
2019/09/26	1	13.05	0	0.00	13.05	1	789	0.13%
2019/09/23	1	13.30	0	0.00	13.30	1	782	0.13%
2019/09/12	0	0.00	7	13.55	13.55	-7	767	-0.91%
2019/09/11	6	13.50	4	13.49	13.45	2	763	0.26%
2019/09/05	6	13.73	10	13.60	13.55	-4	726	-0.55%
2019/09/04	0	0.00	1	13.90	13.90	-1	699	-0.14%
2019/09/03	1	14.05	0	0.00	14.00	1	655	0.15%
2019/09/02	5	13.90	3	13.85	13.85	2	580	0.34%
2019/08/08	0	0.00	7	13.01	13.20	-7	403	-1.74%
2019/08/05	0	0.00	1	12.55	12.55	-1	380	-0.26%
2019/07/25	0	0.00	1	12.75	12.75	-1	436	-0.23%
2019/07/04	0	13.35	0	0.00	13.30	0	375	0.00%
2019/06/27	1	13.00	0	0.00	13.05	1	398	0.25%
2019/06/24	0	0.00	1	12.80	12.85	-1	408	-0.24%
2019/06/14	1	12.65	0	0.00	12.70	1	486	0.21%
2019/06/12	5	12.70	2	12.70	12.70	3	525	0.57%
2019/06/10	5	12.70	0	0.00	12.75	5	536	0.93%
2019/05/14	0	0.00	5	12.55	12.70	-5	694	-0.72%
2019/05/09	4	13.55	0	0.00	13.35	4	685	0.58%
2019/05/08	1	13.85	0	0.00	13.85	1	664	0.15%
2019/05/07	0	0.00	3	13.95	13.90	-3	659	-0.45%
2019/05/06	0	0.00	10	13.90	13.95	-10	658	-1.52%
2019/04/25	125	14.07	0	0.00	14.10	125	636	19.65%	大買/鉅額交易
2019/04/22	0	0.00	3	14.00	13.95	-3	637	-0.47%
2019/04/19	3	14.00	0	0.00	13.90	3	636	0.47%
2019/04/18	0	0.00	1	14.20	14.05	-1	630	-0.16%
2019/04/03	0	0.00	6	14.23	14.20	-6	589	-1.02%
2019/04/02	1	14.15	0	0.00	14.20	1	588	0.17%
2019/03/28	1	14.15	1	14.20	14.20	0	574	0.00%
2019/03/27	1	14.15	1	14.20	14.20	0	572	0.00%
2019/03/15	7	14.26	0	0.00	14.40	7	469	1.49%
2019/03/12	0	0.00	3	14.25	14.20	-3	453	-0.66%
2019/03/08	3	14.05	0	0.00	14.10	3	458	0.65%
2019/03/07	0	0.00	5	14.20	14.20	-5	451	-1.11%
2019/02/20	70	13.34	5	13.30	13.40	65	361	17.98%
2019/02/15	0	0.00	5	13.35	13.20	-5	375	-1.33%
2019/01/30	25	13.04	0	0.00	13.00	25	429	5.83%
2019/01/10	0	0.00	1	12.50	12.50	-1	527	-0.19%
2019/01/08	1	12.50	0	0.00	12.50	1	519	0.19%
2018/12/25	0	0.00	1	12.55	12.55	-1	578	-0.17%
2018/12/21	0.3	12.65	1	12.70	12.60	-0.8	588	-0.13%
2018/12/20	0	0.00	1	12.70	12.70	-1	588	-0.17%
2018/12/19	1	12.80	0	0.00	12.75	1	597	0.17%
2018/12/17	1	12.90	0	0.00	12.90	1	613	0.16%
2018/12/05	1	13.30	0	0.00	13.35	1	655	0.15%
2018/12/04	4	13.31	0	0.00	13.40	4	654	0.61%
2018/12/03	0	0.00	1	13.30	13.40	-1	656	-0.15%
2018/10/26	65	11.74	0	0.00	11.65	65	666	9.76%
2018/10/25	0	0.00	115	11.58	11.55	-115	663	-17.33%	大賣/鉅額交易
2018/10/24	0	0.00	118	12.12	12.10	-118	645	-18.28%	大賣/鉅額交易
2018/10/23	5	12.50	0	0.00	12.45	5	632	0.79%
2018/09/20	2	14.75	2	15.05	14.65	0	638	0.00%
2018/09/19	2	14.45	0	0.00	14.95	2	606	0.33%
2018/09/11	0	0.00	1	14.30	14.25	-1	641	-0.16%
2018/09/10	1	14.15	0	0.00	14.20	1	645	0.15%
2018/09/04	0	0.00	15	14.59	14.60	-15	675	-2.22%
2018/08/31	0	0.00	43	14.69	14.80	-43	684	-6.28%
2018/08/23	0	0.00	2	15.05	15.10	-2	782	-0.26%
2018/08/21	11	14.87	33	14.92	14.85	-22	792	-2.78%
2018/08/20	14	14.86	0	0.00	14.75	14	800	1.75%
2018/08/17	38	14.88	0	0.00	14.70	38	803	4.73%
2018/08/16	0.3	14.90	0	0.00	14.80	0.3	802	0.04%
2018/08/10	0	0.00	1	14.85	14.75	-1	783	-0.13%
2018/08/07	0	0.00	33	14.33	14.45	-33	781	-4.22%
2018/07/31	27	14.10	0	0.00	14.15	27	813	3.32%
2018/07/20	0	0.00	20	14.60	14.30	-20	860	-2.33%
2018/07/19	20	15.58	0	0.00	15.60	20	850	2.35%
2018/06/06	0	0.00	5.1	16.41	16.40	-5.1	1,310	-0.39%
2018/05/21	3	16.50	0	0.00	16.45	3	1,590	0.19%
2018/05/17	20	16.05	0	0.00	16.05	20	1,573	1.27%
2018/05/15	10	15.80	0	0.00	15.75	10	1,606	0.62%
2018/05/10	0	0.00	20	15.95	15.90	-20	1,685	-1.19%
2018/04/27	1	15.95	0	0.00	15.95	1	1,917	0.05%
2018/04/24	4	16.45	0	0.00	16.35	4	1,903	0.21%
2018/04/23	0	0.00	5	17.13	17.10	-5	1,858	-0.27%
2018/04/19	4	16.45	22	16.50	16.35	-18	1,749	-1.03%
2018/04/10	34	16.09	8	16.07	15.85	26	2,011	1.29%
2018/04/03	3	15.90	0	0.00	15.85	3	2,046	0.15%
2018/04/02	7	16.42	0	0.00	16.10	7	2,040	0.34%
2018/03/31	0	0.00	4	16.00	16.15	-4	1,986	-0.20%
2018/03/30	0	0.00	300	15.88	15.85	-300	2,025	-14.81%	大賣/鉅額交易
2018/03/29	2	15.75	0	0.00	15.75	2	2,026	0.10%
2018/03/28	2	15.80	5	15.85	15.85	-3	2,050	-0.15%
2018/03/27	5	15.90	0	0.00	15.95	5	2,050	0.24%
2018/03/23	0	0.00	4	15.45	15.35	-4	2,006	-0.20%
2018/03/22	3	15.95	0	0.00	15.85	3	1,982	0.15%
2018/03/19	1	16.10	1	16.10	16.05	0	1,976	0.00%
2018/03/12	110	16.18	107	16.16	16.20	3	1,960	0.15%	大買/大賣/
2018/03/09	69	16.34	0	0.00	16.25	69	1,949	3.54%
2018/03/08	14	16.35	0	0.00	16.30	14	1,946	0.72%
2018/03/07	87	16.30	0	0.00	16.25	87	1,946	4.47%
2018/03/05	8	16.50	1	16.85	16.30	7	1,962	0.36%
2018/03/01	1	17.50	4	17.40	17.60	-3	1,879	-0.16%
2018/02/22	0	0.00	3	16.35	16.35	-3	1,647	-0.18%
2018/02/21	0	0.00	4	16.18	16.25	-4	1,642	-0.24%
2018/02/12	2	15.78	0	0.00	15.70	2	1,630	0.12%
2018/02/09	3	15.75	0	0.00	16.00	3	1,629	0.18%
2018/02/08	1	15.75	0	0.00	16.15	1	1,625	0.06%
2018/02/07	0	0.00	2	15.90	15.75	-2	1,668	-0.12%
2018/02/06	5	15.80	0	0.00	15.35	5	1,647	0.30%
2018/02/02	300	16.96	0	0.00	16.80	300	1,621	18.50%	大買/鉅額交易
2018/01/29	2	16.50	1	17.00	16.90	1	1,771	0.06%
2018/01/25	33	16.76	0	0.00	16.65	33	2,419	1.36%
2018/01/24	0	0.00	6	15.95	16.15	-6	2,448	-0.25%
2018/01/22	3	15.73	0	0.00	15.75	3	2,440	0.12%
2018/01/19	2	16.10	0	0.00	16.05	2	2,459	0.08%
2018/01/17	0	0.00	3	16.15	16.25	-3	2,518	-0.12%
2018/01/16	0	0.00	2	16.20	16.30	-2	2,516	-0.08%
2018/01/15	2	15.90	0	0.00	16.15	2	2,539	0.08%
2018/01/12	9	16.65	5	16.75	16.60	4	2,506	0.16%
2018/01/11	0	0.00	2	17.00	16.85	-2	2,488	-0.08%
2018/01/10	1.3	16.47	0	0.00	16.40	1.3	2,340	0.05%
2018/01/08	2	16.55	22	16.62	16.45	-20	2,426	-0.82%
2018/01/05	2	16.40	8	16.36	16.30	-6	2,389	-0.25%
2018/01/03	7	16.08	0	0.00	16.10	7	2,320	0.30%