彰源 (2030)-元大-龍潭券商分點個股進出

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
18.75
漲跌
▼0.05
漲幅
-0.27%
成交量
360張
產業
上市鋼鐵類股
423人加入追蹤

立即追蹤
本地時間:13:30

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12	18.76	0	0.00	18.75	12	518	2.32%
2024/04/23	10	18.87	5	19.09	18.80	5	520	0.96%
2024/04/22	4	18.83	0	0.00	18.85	4	518	0.77%
2024/04/18	0	0.00	8	18.94	18.95	-8	496	-1.61%
2024/04/17	8	18.50	2	18.60	18.55	6	468	1.28%
2024/04/15	0	0.00	31	18.96	18.55	-31	465	-6.66%
2024/04/12	4	18.55	0	0.00	18.50	4	460	0.87%
2024/04/10	0	0.00	1	19.20	18.95	-1	454	-0.22%
2024/04/09	1	19.25	2	18.70	19.25	-1	444	-0.22%
2024/04/08	3	18.38	0	0.00	18.50	3	405	0.74%
2024/04/03	0	0.00	50	18.46	18.35	-50	401	-12.46%
2024/04/02	2	17.95	0	0.00	17.95	2	383	0.52%
2024/04/01	28	17.99	0	0.00	18.00	28	389	7.19%
2024/03/29	10	17.92	10	17.99	18.00	0	394	0.00%
2024/03/28	2	18.05	0	0.00	18.00	2	440	0.45%
2024/03/27	6	18.07	4	18.10	18.05	2	446	0.45%
2024/03/26	4	18.15	0	0.00	18.10	4	451	0.89%
2024/03/22	2	18.20	1	18.25	18.25	1	532	0.19%
2024/03/21	2	18.15	0	0.00	18.20	2	723	0.28%
2024/03/20	2	18.20	0	0.00	18.10	2	827	0.24%
2024/03/18	2	18.25	2	18.45	18.45	0	823	0.00%
2024/03/15	8	18.16	12	18.28	18.40	-4	823	-0.49%
2024/03/14	2	18.30	8	18.46	18.45	-6	811	-0.74%
2024/03/13	2	18.40	0	0.00	18.35	2	806	0.25%
2024/03/12	0	0.00	3	18.63	18.60	-3	801	-0.37%
2024/03/11	2	18.50	0	0.00	18.50	2	796	0.25%
2024/03/08	6	18.63	2	18.65	18.55	4	800	0.50%
2024/03/06	0	0.00	4	18.93	18.95	-4	791	-0.51%
2024/03/05	4	18.85	2	19.05	18.80	2	780	0.26%
2024/03/04	2	18.90	0	0.00	18.90	2	778	0.26%
2024/02/26	0	0.00	1	19.35	19.10	-1	774	-0.13%
2024/02/23	0	0.00	7	18.97	19.20	-7	765	-0.91%
2024/02/22	2	18.80	0	0.00	18.85	2	761	0.26%
2024/02/21	0	0.00	14	18.91	18.90	-14	764	-1.83%
2024/02/20	3	18.72	0	0.00	18.75	3	764	0.39%
2024/02/19	0	0.00	4	18.85	18.85	-4	768	-0.52%
2024/02/16	0	0.00	2	18.70	18.70	-2	780	-0.26%
2024/02/15	2	18.30	8.4	18.48	18.55	-6.4	779	-0.82%
2024/02/05	2	18.30	0.6	18.35	18.35	1.4	777	0.18%
2024/02/02	14	18.58	0	0.00	18.50	14	774	1.81%
2024/02/01	6	18.65	0	0.00	18.65	6	776	0.77%
2024/01/31	2	18.65	0	0.00	18.70	2	780	0.26%
2024/01/30	0	0.00	2	18.95	18.85	-2	779	-0.26%
2024/01/29	3.1	18.85	5	18.85	19.00	-1.9	779	-0.24%
2024/01/26	1	18.75	3	18.88	18.95	-2	784	-0.26%
2024/01/25	2	18.80	0	0.00	18.80	2	788	0.25%
2024/01/23	0	0.00	12	18.73	18.80	-12	794	-1.51%
2024/01/22	2	18.30	4	18.48	18.40	-2	794	-0.25%
2024/01/19	2	18.30	2	18.45	18.40	0	795	0.00%
2024/01/18	0	0.00	2	18.40	18.30	-2	799	-0.25%
2024/01/17	4	18.48	0	0.00	18.35	4	808	0.49%
2024/01/16	4	18.78	0	0.00	18.75	4	810	0.49%
2024/01/15	0	0.00	1	19.10	19.10	-1	809	-0.12%
2024/01/12	0	0.00	10	19.18	19.05	-10	817	-1.22%
2024/01/10	0	0.00	10.4	19.02	19.00	-10.4	865	-1.20%
2024/01/09	4.1	19.15	2.6	19.14	19.10	1.5	865	0.17%
2024/01/08	14	19.64	5	19.72	19.55	9	859	1.05%
2024/01/05	0	0.00	2	19.85	19.70	-2	857	-0.23%
2024/01/04	0	0.00	14	19.79	19.80	-14	862	-1.62%
2024/01/03	4	19.60	0	0.00	19.60	4	866	0.46%
2024/01/02	4	19.70	0	0.00	19.70	4	866	0.46%
2023/12/29	6	19.78	0	0.00	19.75	6	863	0.69%
2023/12/28	4	19.88	0	0.00	19.90	4	868	0.46%
2023/12/27	10	20.02	0	0.00	19.95	10	867	1.15%
2023/12/26	11	20.18	1	20.10	20.20	10	865	1.16%
2023/12/25	3	20.43	6	20.80	20.25	-3	862	-0.35%
2023/12/22	4	19.95	0	0.00	19.90	4	811	0.49%
2023/12/21	1	20.15	0	0.00	20.15	1	806	0.12%
2023/12/20	5	20.30	3	20.40	20.40	2	797	0.25%
2023/12/19	0	0.00	6.1	20.30	20.40	-6.1	767	-0.79%
2023/12/18	20	20.94	15	21.00	20.50	5	714	0.70%
2023/12/15	0	0.00	5	20.03	20.50	-5	525	-0.95%
2023/11/03	0	0.00	12	17.63	17.70	-12	584	-2.05%
2023/11/01	9	17.22	0	0.00	17.30	9	613	1.47%
2023/10/31	3	17.30	0	0.00	17.35	3	621	0.48%
2023/10/26	0	0.00	4	17.65	17.65	-4	662	-0.60%
2023/10/25	0	0.00	6	17.57	17.50	-6	659	-0.91%
2023/10/24	6	17.15	4	17.43	17.35	2	661	0.30%
2023/10/23	0	0.00	9	17.46	17.30	-9	669	-1.34%
2023/10/20	16	17.22	2	17.60	17.35	14	675	2.07%
2023/10/19	3	17.50	0	0.00	17.55	3	674	0.44%
2023/10/18	12	17.20	25	17.48	17.55	-13	675	-1.93%
2023/10/17	0	0.00	6	17.73	17.65	-6	653	-0.92%
2023/10/16	3	17.80	4	17.83	17.80	-1	660	-0.15%
2023/10/13	4	17.80	0	17.95	17.85	4	679	0.59%
2023/10/12	0	0.00	6	17.94	17.90	-6	697	-0.86%
2023/10/11	3	17.67	0	0.00	17.70	3	703	0.43%
2023/10/06	3	17.80	0	0.00	17.75	3	710	0.42%
2023/10/05	3	17.90	0	0.00	17.90	3	719	0.42%
2023/10/04	1	17.85	7	17.83	17.80	-6	729	-0.82%
2023/10/03	2	18.05	0	0.00	18.10	2	740	0.27%
2023/09/28	6	18.25	0	0.00	18.20	6	761	0.79%
2023/09/27	4	18.38	0	0.00	18.30	4	789	0.51%
2023/09/25	2	18.55	1	18.65	18.65	1	852	0.12%
2023/09/22	6	18.60	0	0.00	18.55	6	866	0.69%
2023/09/15	0	0.00	2	19.00	19.10	-2	884	-0.23%
2023/09/14	2	18.65	0	0.00	18.65	2	885	0.23%
2023/09/12	5	18.45	0	0.00	18.45	5	946	0.53%
2023/09/08	2	18.50	0	0.00	18.55	2	958	0.21%
2023/08/25	0	0.00	7	18.21	18.15	-7	1,025	-0.68%
2023/08/24	6	18.13	0.2	18.30	18.10	5.8	1,027	0.56%
2023/08/23	0	0.00	1.2	18.27	18.25	-1.2	1,034	-0.11%
2023/08/22	3	18.20	2.6	18.20	18.20	0.4	1,043	0.04%
2023/08/21	4	18.23	0	0.00	18.20	4	1,051	0.38%
2023/08/16	0	0.00	16	18.28	18.25	-16	1,052	-1.52%
2023/08/15	7	18.21	5	18.17	18.25	2	1,056	0.19%
2023/08/14	10	18.33	3	18.22	18.30	7	1,050	0.67%
2023/08/11	14	19.55	0	0.00	19.55	14	1,022	1.37%
2023/08/10	7	19.65	2	19.80	19.80	5	1,011	0.49%
2023/08/09	2	21.00	0	0.00	21.00	2	955	0.21%
2023/08/08	11	21.47	5	21.59	21.25	6	950	0.63%
2023/08/04	0	0.00	6	21.28	21.15	-6	937	-0.64%
2023/08/02	11	21.29	41	21.05	21.05	-30	931	-3.22%
2023/07/31	12	20.58	3	20.65	20.50	9	904	0.99%
2023/07/28	2	20.65	0	0.00	20.60	2	895	0.22%
2023/07/27	16	20.68	0	0.00	20.75	16	897	1.78%
2023/07/26	0	0.00	5	20.71	20.65	-5	891	-0.56%
2023/07/25	1	20.25	8	20.49	20.45	-7	883	-0.79%
2023/07/24	5	20.18	0	0.00	20.20	5	880	0.57%
2023/07/21	2	20.40	0	0.00	20.35	2	886	0.23%
2023/07/20	5	20.15	31	20.55	20.60	-26	895	-2.90%
2023/07/19	1	20.20	2	20.10	20.10	-1	885	-0.11%
2023/07/18	6	20.20	0	0.00	20.20	6	899	0.67%
2023/07/17	5	20.30	2	20.40	20.40	3	902	0.33%
2023/07/14	10	20.63	0	0.00	20.60	10	903	1.11%
2023/07/13	6	20.63	2	20.65	20.65	4	902	0.44%
2023/07/12	4	20.88	0	0.00	20.80	4	895	0.45%
2023/07/10	10	21.13	0	0.00	21.10	10	896	1.12%
2023/07/07	2	21.40	0	0.00	21.45	2	885	0.23%
2023/07/06	2	21.75	0	0.00	21.75	2	874	0.23%
2023/07/04	5	23.39	0	0.00	23.45	5	844	0.59%
2023/07/03	1	23.40	2	23.30	23.30	-1	803	-0.12%
2023/06/30	0	0.00	5	23.25	23.25	-5	783	-0.64%
2023/06/29	2	23.25	17	23.28	23.20	-15	773	-1.94%
2023/06/28	12	23.13	0	0.00	23.20	12	769	1.56%
2023/06/27	4	23.20	0	0.00	23.20	4	764	0.52%
2023/06/26	2	23.20	0	0.00	23.20	2	758	0.26%
2023/06/21	2	23.20	0	0.00	23.30	2	758	0.26%
2023/06/19	0	0.00	1	23.25	23.30	-1	761	-0.13%
2023/06/16	5	23.15	6	23.13	23.30	-1	749	-0.13%
2023/06/15	1	22.80	4	22.80	22.80	-3	709	-0.42%
2023/06/14	4	22.65	2	22.75	22.75	2	714	0.28%
2023/06/13	4	22.58	0	0.00	22.60	4	734	0.54%
2023/06/12	3	22.75	0	0.00	22.80	3	742	0.40%
2023/06/08	2	22.90	0	0.00	22.95	2	756	0.26%
2023/06/06	5	22.95	0	0.00	22.90	5	767	0.65%
2023/06/05	2	23.00	2	23.05	23.00	0	772	0.00%
2023/06/02	12	22.72	28	22.70	22.65	-16	775	-2.06%
2023/06/01	0	23.00	13	22.62	22.65	-13	780	-1.67%
2023/05/31	5	22.60	11	22.61	22.60	-6	784	-0.76%
2023/05/30	0	0.00	4	22.60	22.55	-4	792	-0.50%
2023/05/29	4	22.48	12	22.63	22.50	-8	817	-0.98%
2023/05/26	20	22.47	0	0.00	22.40	20	817	2.45%
2023/05/25	27	22.54	0	0.00	22.50	27	820	3.29%
2023/05/24	20	22.59	1	22.55	22.65	19	825	2.30%
2023/05/23	1	22.65	0	0.00	22.75	1	834	0.12%
2023/05/22	0	0.00	3	22.75	22.65	-3	833	-0.36%
2023/05/19	2	22.45	0	0.00	22.60	2	831	0.24%
2023/05/18	2	22.55	2	22.65	22.55	0	834	0.00%
2023/05/17	0	0.00	28	22.57	22.60	-28	839	-3.33%
2023/05/16	0	0.00	2	22.50	22.45	-2	833	-0.24%
2023/05/15	6	22.30	0	0.00	22.40	6	839	0.71%
2023/05/12	10	22.28	1	22.25	22.50	9	859	1.05%
2023/05/11	10	22.28	1	22.25	22.25	9	861	1.04%
2023/05/10	2	22.15	1	22.45	22.55	1	872	0.11%
2023/05/09	0	0.00	8	22.16	22.15	-8	866	-0.92%
2023/05/08	0	0.00	37	22.29	22.30	-37	880	-4.20%
2023/05/05	0	0.00	4	22.23	22.15	-4	894	-0.45%
2023/05/03	4	22.05	0	0.00	22.05	4	1,023	0.39%
2023/04/27	1	22.00	6	21.94	22.00	-5	1,090	-0.46%
2023/04/26	4	21.75	0	0.00	21.85	4	1,095	0.37%
2023/04/25	2	21.95	1	21.90	21.95	1	1,093	0.09%
2023/04/24	2	22.05	2	22.30	22.30	0	1,093	0.00%
2023/04/21	10	22.39	1	22.55	22.25	9	1,093	0.82%
2023/04/20	6	22.68	5	22.70	22.65	1	1,084	0.09%
2023/04/19	8	23.13	0	0.00	23.05	8	1,081	0.74%
2023/04/18	10	23.26	0	0.00	23.20	10	1,072	0.93%
2023/04/17	1	23.35	1.4	23.41	23.35	-0.4	1,071	-0.03%
2023/04/14	4	23.25	8.1	23.44	23.45	-4.1	1,075	-0.38%
2023/04/13	1	23.40	9.5	23.43	23.35	-8.5	1,071	-0.79%
2023/04/12	17	23.28	0	0.00	23.30	17	1,084	1.57%
2023/04/10	6	23.25	0	0.00	23.25	6	1,120	0.54%
2023/04/07	4	23.28	0	0.00	23.35	4	1,134	0.35%
2023/04/06	2	23.40	0	0.00	23.40	2	1,159	0.17%
2023/03/31	0	0.00	2	23.60	23.50	-2	1,207	-0.17%
2023/03/30	1	23.45	4	23.48	23.50	-3	1,302	-0.23%
2023/03/29	4	23.35	0	0.00	23.50	4	1,441	0.28%
2023/03/28	8	23.45	0	0.00	23.40	8	1,473	0.54%
2023/03/27	4	23.53	7	23.59	23.50	-3	1,498	-0.20%
2023/03/24	8	23.49	0	0.00	23.45	8	1,520	0.53%
2023/03/23	6	23.52	0	0.00	23.55	6	1,626	0.37%
2023/03/22	0	0.00	3	23.68	23.70	-3	1,673	-0.18%
2023/03/21	0	0.00	2	23.55	23.55	-2	1,798	-0.11%
2023/03/20	1	23.35	5	23.39	23.35	-4	1,810	-0.22%
2023/03/17	13	23.27	2	23.35	23.35	11	1,814	0.61%
2023/03/16	1	23.10	1	23.40	23.10	0	1,821	0.00%
2023/03/15	3	23.85	2	23.85	23.70	1	1,842	0.05%
2023/03/14	3	23.58	1	23.60	23.50	2	1,838	0.11%
2023/03/13	3	23.32	5	23.50	23.60	-2	1,856	-0.11%
2023/03/10	0	0.00	1	23.45	23.45	-1	1,863	-0.05%
2023/03/09	3	23.57	0	0.00	23.60	3	1,883	0.16%
2023/03/08	0	0.00	4	23.64	23.60	-4	1,897	-0.21%
2023/03/07	0	23.90	5	23.78	23.80	-5	1,893	-0.26%
2023/03/06	0	0.00	4	23.60	23.60	-4	1,880	-0.21%
2023/03/03	0	0.00	2	23.35	23.30	-2	1,882	-0.11%
2023/03/02	0	0.00	2	23.25	23.20	-2	1,889	-0.11%
2023/03/01	11	23.03	0	0.00	23.00	11	1,889	0.58%
2023/02/24	2	23.40	0	0.00	23.45	2	1,877	0.11%
2023/02/21	0	0.00	9	23.68	23.70	-9	1,904	-0.47%
2023/02/20	0	0.00	4.1	23.49	23.55	-4.1	1,954	-0.21%
2023/02/17	2	23.35	0	0.00	23.35	2	2,093	0.10%
2023/02/16	0	0.00	2	23.45	23.45	-2	2,154	-0.09%
2023/02/15	2	23.10	0	0.00	23.20	2	2,192	0.09%
2023/02/14	6	23.35	0	0.00	23.35	6	2,221	0.27%
2023/02/13	4	23.08	4	23.30	23.30	0	2,233	0.00%
2023/02/10	11	23.35	0	0.00	23.25	11	2,254	0.49%
2023/02/09	0	0.00	6	23.75	23.65	-6	2,267	-0.26%
2023/02/07	0	0.00	0.2	23.95	24.00	-0.2	2,375	-0.01%
2023/02/03	0	0.00	0	24.30	24.10	0	2,376	0.00%
2023/02/02	0	0.00	2	24.30	24.40	-2	2,361	-0.08%
2023/02/01	4	24.50	7.2	24.83	24.35	-3.2	2,345	-0.13%
2023/01/31	1	23.80	1	23.80	23.85	0	2,244	0.00%
2023/01/30	1	23.60	11	23.45	23.40	-10	2,218	-0.45%
2023/01/17	0	0.00	6	23.05	23.10	-6	2,200	-0.27%
2023/01/13	6	22.92	0.1	22.90	22.90	5.9	2,197	0.27%
2023/01/12	2.1	23.01	12	23.16	22.95	-9.9	2,227	-0.44%
2023/01/11	1	23.05	0	0.00	23.00	1	2,219	0.05%
2023/01/10	5	22.97	1.1	23.04	22.95	3.9	2,224	0.18%
2023/01/09	6.2	23.03	16	23.07	23.10	-9.8	2,242	-0.44%
2023/01/06	12	23.03	0	0.00	23.05	12	2,247	0.53%
2023/01/05	0.2	23.15	0	0.00	23.20	0.2	2,281	0.01%
2023/01/04	0	0.00	4	23.35	23.25	-4	2,284	-0.18%
2023/01/03	2	23.10	0	0.00	23.25	2	2,285	0.09%
2022/12/30	6	23.35	6	23.34	23.20	0	2,284	0.00%
2022/12/29	2	22.95	7	22.90	23.05	-5	2,274	-0.22%
2022/12/28	1	23.55	0	0.00	23.10	1	2,277	0.04%
2022/12/27	6	23.41	7	23.36	23.40	-1	2,270	-0.04%
2022/12/23	0	0.00	1	23.70	23.95	-1	2,264	-0.04%
2022/12/22	2	23.70	38	23.65	23.65	-36	2,247	-1.60%
2022/12/21	20.1	23.65	5	23.32	23.40	15.1	2,181	0.69%
2022/12/20	20	22.26	25	22.58	22.25	-5	2,061	-0.24%
2022/12/19	16	22.59	0	0.00	22.55	16	2,064	0.78%
2022/12/16	1	23.10	6	23.21	23.05	-5	2,046	-0.24%
2022/12/15	19	23.68	30	23.69	23.40	-11	2,032	-0.54%
2022/12/14	31	23.05	0.1	23.00	23.00	30.9	1,929	1.60%
2022/12/13	2.1	23.35	29	23.06	23.30	-26.9	1,888	-1.43%
2022/12/12	4	22.20	11	22.25	22.30	-7	1,773	-0.39%
2022/12/09	15	22.67	0	0.00	22.70	15	1,773	0.85%
2022/12/08	4	22.85	11	22.83	22.70	-7	1,782	-0.39%
2022/12/07	6	22.74	13	23.20	22.60	-7	1,780	-0.39%
2022/12/06	5	22.82	2	22.83	22.60	3	1,750	0.17%
2022/12/05	1	23.15	33	23.12	23.15	-32	1,767	-1.81%
2022/12/02	0	0.00	7	22.98	22.80	-7	1,760	-0.40%
2022/12/01	0	0.00	14	22.92	22.90	-14	1,781	-0.79%
2022/11/30	1	22.55	10	22.56	22.65	-9	1,772	-0.51%
2022/11/29	1	22.25	6	22.23	22.30	-5	1,767	-0.28%
2022/11/28	3	21.83	3	22.12	22.10	0	1,779	0.00%
2022/11/25	5	22.04	2	22.35	22.00	3	1,793	0.17%
2022/11/24	20	21.99	1	21.90	22.00	19	1,794	1.06%
2022/11/23	9	22.08	0	0.00	22.10	9	1,789	0.50%
2022/11/22	11	22.07	0	0.00	22.00	11	1,803	0.61%
2022/11/21	2	22.25	2.5	22.30	22.30	-0.5	1,804	-0.03%
2022/11/18	18	22.32	0	0.00	22.15	18	1,813	0.99%
2022/11/17	7	22.59	11	22.70	22.75	-4	1,815	-0.22%
2022/11/16	40	23.37	7.5	23.17	22.80	32.5	1,811	1.79%
2022/11/15	14	22.73	30	22.95	23.10	-16	1,773	-0.90%
2022/11/14	4	21.95	13	21.93	22.00	-9	1,666	-0.54%
2022/11/11	25	21.60	2	22.10	21.35	23	1,666	1.38%
2022/11/10	10	21.72	0	0.00	21.65	10	1,726	0.58%
2022/11/09	13	22.19	0.1	22.35	22.15	12.9	1,744	0.74%
2022/11/08	0	0.00	5	22.34	22.15	-5	1,853	-0.27%
2022/11/07	6	21.87	12	22.14	22.10	-6	2,021	-0.30%
2022/11/04	23	21.80	3	22.27	21.90	20	2,129	0.94%
2022/11/03	4.1	23.13	9	23.17	23.35	-4.9	2,086	-0.24%
2022/11/02	0	0.00	9	22.94	22.90	-9	2,075	-0.43%
2022/11/01	1	22.20	0	0.00	22.50	1	2,084	0.05%
2022/10/31	2	22.20	0	0.00	22.25	2	2,124	0.09%
2022/10/28	4	22.40	0	0.00	22.20	4	2,203	0.18%
2022/10/27	2	22.50	0	0.00	22.60	2	2,246	0.09%
2022/10/26	10	22.47	0	0.00	22.40	10	2,332	0.43%
2022/10/25	0	0.00	4	22.70	22.70	-4	2,505	-0.16%
2022/10/24	0	0.00	2	22.90	22.75	-2	2,508	-0.08%
2022/10/21	0	0.00	2	22.45	22.25	-2	2,505	-0.08%
2022/10/20	2	21.70	0	0.00	22.85	2	2,512	0.08%
2022/10/18	0	0.00	6	22.58	22.40	-6	2,534	-0.24%
2022/10/17	6	22.18	0	0.00	22.40	6	2,552	0.24%
2022/10/14	0	0.00	6	22.57	22.75	-6	2,594	-0.23%
2022/10/13	6	21.83	0	0.00	21.60	6	2,652	0.23%
2022/10/12	2	22.65	2	23.05	22.85	0	2,668	0.00%
2022/10/07	2	23.70	1	24.00	23.65	1	2,705	0.04%
2022/10/05	3	24.03	2.1	24.40	24.05	0.9	2,740	0.03%
2022/10/04	0	0.00	1	23.95	24.00	-1	2,765	-0.04%
2022/10/03	0	0.00	12	23.44	23.30	-12	2,767	-0.43%
2022/09/30	0	0.00	15	23.25	23.60	-15	2,788	-0.54%
2022/09/29	7	22.73	8	22.88	22.85	-1	2,778	-0.04%
2022/09/28	18	23.05	7	23.60	22.15	11	2,768	0.40%
2022/09/27	20	23.33	9	23.42	23.50	11	2,760	0.40%
2022/09/26	1	23.95	9	23.61	23.50	-8	2,765	-0.29%
2022/09/23	2	24.55	3	24.87	24.60	-1	2,769	-0.04%
2022/09/22	1	24.55	3	24.62	24.65	-2	2,798	-0.07%
2022/09/21	4	24.58	0	0.00	24.45	4	2,801	0.14%
2022/09/20	2	24.78	1	24.90	24.90	1	2,818	0.04%
2022/09/19	1	25.30	1	24.80	24.70	0	2,836	0.00%
2022/09/16	4	24.93	11	24.80	24.85	-7	2,842	-0.25%
2022/09/13	11	25.40	0	0.00	25.45	11	2,924	0.38%
2022/09/12	0	0.00	3	25.33	25.40	-3	2,983	-0.10%
2022/09/08	0	0.00	22	24.61	24.75	-22	2,993	-0.73%
2022/09/07	21	24.18	0	0.00	23.95	21	3,011	0.70%
2022/09/06	0	0.00	7	24.28	24.15	-7	3,000	-0.23%
2022/09/05	5	24.00	3	24.08	24.00	2	3,017	0.07%
2022/09/02	7	24.07	0	0.00	24.00	7	3,053	0.23%
2022/09/01	2	24.50	3	24.58	24.45	-1	3,052	-0.03%
2022/08/30	0	0.00	2	25.05	25.05	-2	3,056	-0.07%
2022/08/29	7	24.66	8	24.72	24.85	-1	3,064	-0.03%
2022/08/25	2	25.30	65.2	25.42	25.45	-63.2	3,088	-2.05%
2022/08/24	3	25.57	3	25.77	25.55	0	3,094	0.00%
2022/08/22	2	25.30	6	25.30	25.35	-4	3,109	-0.13%
2022/08/19	6	25.72	4	25.79	25.75	2	3,108	0.06%
2022/08/18	65	25.90	5	25.91	25.90	60	3,102	1.93%
2022/08/17	6.1	25.93	5	25.68	25.55	1.1	3,077	0.04%
2022/08/16	4	25.28	0	0.00	25.30	4	3,012	0.13%
2022/08/15	7	25.34	12	25.23	25.60	-5	3,004	-0.17%
2022/08/12	7	25.17	23	25.22	25.05	-16	2,942	-0.54%
2022/08/11	4	24.24	37	24.20	24.30	-33	2,820	-1.17%
2022/08/10	10	23.85	5	23.65	23.70	5	2,731	0.18%
2022/08/09	3	23.23	5	23.22	23.30	-2	2,714	-0.07%
2022/08/08	7	22.84	2	23.00	22.95	5	2,757	0.18%
2022/08/05	11	22.94	6	23.02	23.05	5	2,842	0.18%
2022/08/04	6	22.88	37	22.67	22.65	-31	2,885	-1.07%
2022/08/03	4	22.33	0	0.00	22.15	4	2,872	0.14%
2022/08/02	4	22.85	1	22.90	22.75	3	2,926	0.10%
2022/08/01	7	23.47	22	23.38	23.65	-15	2,974	-0.50%
2022/07/29	0	0.00	12	22.10	22.20	-12	2,870	-0.42%
2022/07/28	0	0.00	2	22.00	21.90	-2	2,955	-0.07%
2022/07/27	4	21.65	1	21.70	21.85	3	3,018	0.10%
2022/07/26	11	21.96	6	22.00	21.90	5	3,108	0.16%
2022/07/25	7	22.46	20	22.43	22.45	-13	3,186	-0.41%
2022/07/22	1	22.10	1	22.05	22.15	0	3,286	0.00%
2022/07/21	0	0.00	2	22.00	22.20	-2	3,371	-0.06%
2022/07/20	24.1	24.18	3	24.15	24.05	21.1	3,440	0.61%
2022/07/19	0	0.00	4	23.90	24.00	-4	3,509	-0.11%
2022/07/18	3	23.23	0	0.00	23.35	3	3,698	0.08%
2022/07/14	29	22.08	9	22.68	22.85	20	4,399	0.45%
2022/07/13	3	22.47	0	0.00	22.40	3	4,821	0.06%
2022/07/11	2	23.00	0	0.00	23.05	2	5,430	0.04%
2022/07/08	0	0.00	11	23.41	23.30	-11	5,934	-0.19%
2022/07/07	0	0.00	2	22.80	22.80	-2	6,798	-0.03%
2022/07/06	2	22.65	0	0.00	22.35	2	7,690	0.03%
2022/07/05	5	22.87	5	22.89	23.15	0	8,605	0.00%
2022/07/01	11	22.81	2	23.40	22.30	9	9,001	0.10%
2022/06/30	14	23.63	2	23.50	23.35	12	8,984	0.13%
2022/06/29	2	24.35	0	0.00	24.25	2	8,980	0.02%
2022/06/28	7	24.56	0	0.00	24.65	7	9,038	0.08%
2022/06/27	0	0.00	2	25.20	25.25	-2	9,089	-0.02%
2022/06/24	1	24.70	10	24.58	24.60	-9	9,116	-0.10%
2022/06/23	5	24.00	2	24.30	24.05	3	9,153	0.03%
2022/06/22	10	24.68	0	0.00	24.25	10	9,269	0.11%
2022/06/21	0	0.00	3	25.38	25.50	-3	9,414	-0.03%
2022/06/20	7	25.06	1	25.25	24.50	6	9,445	0.06%
2022/06/17	4	26.19	4	26.40	26.10	0	9,568	0.00%
2022/06/16	15	27.06	1	27.10	26.60	14	9,848	0.14%
2022/06/15	6	27.53	0	0.00	27.50	6	9,865	0.06%
2022/06/14	4	27.44	0	0.00	27.70	4	9,895	0.04%
2022/06/13	8	28.03	0	0.00	27.90	8	9,942	0.08%
2022/06/10	1	28.85	0	0.00	28.85	1	10,002	0.01%
2022/06/09	2	29.00	2	29.10	29.20	0	10,103	0.00%
2022/06/06	0	0.00	2.1	29.36	29.40	-2.1	10,876	-0.02%
2022/06/02	11.1	29.00	0	0.00	28.90	11.1	11,751	0.09%
2022/06/01	1.1	29.35	7	29.46	29.35	-6	12,212	-0.05%
2022/05/31	4	29.53	4	29.30	29.25	0	12,628	0.00%
2022/05/30	0	0.00	3	29.55	29.70	-3	12,758	-0.02%
2022/05/27	5	29.08	0	0.00	29.20	5	13,204	0.04%
2022/05/26	4.9	29.13	0	0.00	28.95	4.9	13,874	0.04%
2022/05/25	2	28.95	7	29.26	29.50	-5	14,164	-0.04%
2022/05/24	5.1	29.65	0	0.00	29.25	5.1	14,373	0.04%
2022/05/23	0	0.00	5	29.87	29.80	-5	14,775	-0.03%
2022/05/20	3	29.48	1	29.55	29.40	2	15,929	0.01%
2022/05/19	3	28.67	4	28.93	29.05	-1	16,162	-0.01%
2022/05/18	3	29.28	10	29.55	29.75	-7	16,115	-0.04%
2022/05/17	15	29.06	0	0.00	29.00	15	16,112	0.09%
2022/05/16	1	28.40	3	29.00	29.00	-2	16,103	-0.01%
2022/05/13	6	28.34	3	28.42	28.40	3	16,081	0.02%
2022/05/12	18	28.60	1	29.70	28.35	17	16,004	0.11%
2022/05/11	11	29.71	1	29.70	29.60	10	15,959	0.06%
2022/05/10	1	29.95	4	29.88	30.05	-3	15,933	-0.02%
2022/05/09	24.1	30.14	8	30.44	29.90	16.1	15,903	0.10%
2022/05/06	6	31.97	2	31.95	31.90	4	15,869	0.03%
2022/05/05	9	33.23	7.1	33.18	33.00	1.9	15,884	0.01%
2022/05/04	9	32.30	4	32.73	32.30	5	15,819	0.03%
2022/05/03	4	32.18	1	31.80	32.55	3	15,787	0.02%
2022/04/29	20	33.18	0	33.60	33.05	20	15,714	0.13%
2022/04/28	9	33.78	8	33.93	33.50	1	15,721	0.01%
2022/04/27	6	33.55	1	33.60	33.50	5	15,748	0.03%
2022/04/26	4	34.90	8	34.97	34.55	-4	15,660	-0.03%
2022/04/25	10	36.03	5	35.85	35.40	5	15,540	0.03%
2022/04/22	19	38.62	18	38.02	37.80	1	15,415	0.01%
2022/04/21	17	38.94	20.2	38.15	37.90	-3.2	15,222	-0.02%
2022/04/20	34	40.70	29	40.63	39.90	5	15,015	0.03%
2022/04/19	24	39.69	11.1	40.66	40.50	12.9	14,598	0.09%
2022/04/18	4.1	39.59	23.1	38.98	38.85	-19	14,212	-0.13%
2022/04/15	36.1	40.41	25.1	40.39	39.65	11	14,048	0.08%
2022/04/14	14.1	40.55	11.2	39.91	40.00	3	13,629	0.02%
2022/04/13	31.2	40.04	83	39.92	40.45	-51.8	13,139	-0.39%
2022/04/12	60.1	38.70	47	38.59	38.70	13.1	12,272	0.11%
2022/04/11	26.1	37.36	74.1	37.40	38.00	-48.1	11,385	-0.42%
2022/04/08	11	34.69	25.5	34.64	35.45	-14.5	10,481	-0.14%
2022/04/07	10.3	32.99	2.1	33.61	32.50	8.2	10,140	0.08%
2022/04/06	1	32.90	1	33.00	33.30	0	10,095	0.00%
2022/04/01	0.2	33.20	0	0.00	33.30	0.2	10,125	0.00%
2022/03/31	7	33.09	1	33.00	33.00	6	10,152	0.06%
2022/03/30	2	33.25	2	33.40	33.70	0	10,132	0.00%
2022/03/29	4	33.70	4	33.75	33.65	0	10,090	0.00%
2022/03/28	9	34.21	7	33.84	34.20	2	10,088	0.02%
2022/03/25	8	34.68	5	34.68	34.65	3	10,128	0.03%
2022/03/24	13	34.54	5	34.51	34.60	8	10,187	0.08%
2022/03/23	4.2	33.70	22.1	34.09	34.05	-17.9	10,131	-0.18%
2022/03/22	5.2	34.26	1.1	34.46	34.10	4.1	10,098	0.04%
2022/03/21	12.1	34.12	17.1	34.15	33.95	-5	9,932	-0.05%
2022/03/18	5	33.02	0	0.00	32.85	5	9,686	0.05%
2022/03/16	25	33.06	25	32.93	32.50	0	9,755	0.00%
2022/03/15	18	33.65	13	33.61	32.80	5	9,738	0.05%
2022/03/14	5	33.60	11	33.85	34.00	-6	9,852	-0.06%
2022/03/11	25	33.68	20	33.68	33.80	5	9,846	0.05%
2022/03/10	27	33.12	5	33.10	33.20	22	9,659	0.23%
2022/03/09	13	33.05	15.1	33.15	33.50	-2.1	9,528	-0.02%
2022/03/08	32.2	34.51	32.3	36.08	32.75	-0.1	9,264	0.00%
2022/03/07	47	34.03	56	34.16	34.25	-9	8,422	-0.11%
2022/03/04	15	34.08	11.1	33.96	33.40	3.9	7,996	0.05%
2022/03/03	2	33.60	26.2	33.32	33.35	-24.2	7,627	-0.32%
2022/03/02	46	33.33	48.1	33.34	33.20	-2.1	7,568	-0.03%
2022/03/01	28	33.57	70.2	34.28	33.35	-42.2	7,232	-0.58%
2022/02/25	38	32.32	20.2	31.96	31.80	17.8	6,756	0.26%
2022/02/24	18	31.98	18.2	31.52	31.05	-0.2	6,584	0.00%
2022/02/23	36.7	32.14	46	31.96	32.35	-9.3	6,393	-0.15%
2022/02/22	120	31.88	111.5	31.75	31.70	8.5	6,021	0.14%	大買/大賣/
2022/02/21	7	30.86	43.1	31.09	31.40	-36.1	4,898	-0.74%
2022/02/18	4.1	28.53	1	28.55	28.55	3.1	4,683	0.07%
2022/02/17	5	28.46	5	28.90	28.30	0	4,753	0.00%
2022/02/16	8	28.46	0	0.00	28.40	8	4,798	0.17%
2022/02/15	13	28.73	0	0.00	28.45	13	4,925	0.26%
2022/02/14	5	28.87	0.1	29.10	28.85	4.9	5,215	0.09%
2022/02/11	0	0.00	1	29.60	29.50	-1	5,276	-0.02%
2022/02/10	5	29.55	16	29.69	29.60	-11	5,740	-0.19%
2022/02/09	18	29.56	2	29.65	29.60	16	6,148	0.26%
2022/02/08	0	0.00	16	29.49	29.60	-16	6,130	-0.26%
2022/02/07	10.1	29.10	32.6	28.71	29.20	-22.5	6,162	-0.37%
2022/01/26	0.1	27.60	4.1	27.69	27.40	-4.1	6,251	-0.06%
2022/01/25	1	27.56	2	27.70	27.50	-1	6,311	-0.02%
2022/01/24	4	27.51	1	27.70	27.90	3	6,324	0.05%
2022/01/21	1	28.40	32.5	28.51	28.05	-31.5	6,365	-0.49%
2022/01/20	8.2	28.55	26	28.37	28.45	-17.8	6,290	-0.28%
2022/01/19	6	27.50	0.1	27.70	27.40	6	6,150	0.10%
2022/01/18	0	0.00	1	27.90	27.85	-1	6,171	-0.02%
2022/01/17	5	27.72	2	28.00	27.95	3	6,214	0.05%
2022/01/14	5.1	28.25	0.3	28.05	28.05	4.8	6,432	0.07%
2022/01/13	0	0.00	19	28.96	28.70	-19	6,562	-0.29%
2022/01/12	2	27.85	4	28.23	28.00	-2	6,532	-0.03%
2022/01/11	5	27.94	1	28.00	27.80	4	6,564	0.06%
2022/01/10	5	28.38	3	28.77	28.35	2	6,558	0.03%
2022/01/07	17	28.54	0	0.00	28.50	17	6,545	0.26%
2022/01/06	4.1	28.95	0	0.00	28.95	4.1	6,566	0.06%
2022/01/05	0	0.00	4	29.60	29.15	-4	6,598	-0.06%
2022/01/04	5	29.13	0	0.00	29.20	5	6,651	0.08%
2022/01/03	16.1	29.43	1	29.36	29.30	15.1	6,683	0.23%
2021/12/30	20	29.67	1	29.95	29.65	19	6,713	0.28%
2021/12/29	16.1	29.78	6	29.80	29.75	10.1	6,741	0.15%
2021/12/28	22.1	29.85	0	0.00	29.75	22.1	6,822	0.32%
2021/12/27	7	29.96	0	0.00	30.00	7	6,914	0.10%
2021/12/23	10	30.95	1	30.95	30.95	9	6,986	0.13%
2021/12/22	1	31.05	0	0.00	31.25	1	7,020	0.01%
2021/12/21	0	30.55	13	31.44	31.50	-13	7,022	-0.19%
2021/12/20	6	31.08	7.1	31.04	30.90	-1.1	6,968	-0.02%
2021/12/17	8.1	30.63	5.1	30.58	30.40	3	6,808	0.04%
2021/12/16	0	29.80	0	0.00	29.60	0	6,768	0.00%
2021/12/15	1.1	29.90	0	0.00	29.85	1.1	6,855	0.02%
2021/12/14	0	30.53	16	29.90	29.85	-16	6,881	-0.23%
2021/12/13	7	30.75	7	31.04	31.00	0	6,895	0.00%
2021/12/10	1	30.30	0	0.00	30.25	1	6,891	0.01%
2021/12/09	0	0.00	10	30.85	30.85	-10	7,146	-0.14%
2021/12/08	33	32.44	28	31.87	31.35	5	7,451	0.07%
2021/12/07	2	31.45	11	31.31	31.40	-9	7,517	-0.12%
2021/12/06	1	30.90	0	0.00	30.75	1	7,532	0.01%
2021/12/03	0	0.00	11	30.75	30.70	-11	7,670	-0.14%
2021/12/02	0	0.00	1	30.80	30.55	-1	7,799	-0.01%
2021/12/01	1	30.45	2.4	30.46	30.55	-1.4	7,939	-0.02%
2021/11/30	10	30.30	13	30.20	30.50	-3	8,103	-0.04%
2021/11/29	2.2	29.56	1	29.65	30.00	1.2	8,241	0.01%
2021/11/26	6	30.63	2	30.00	30.00	4	8,586	0.05%
2021/11/25	3	31.45	5	30.63	30.55	-2	9,167	-0.02%
2021/11/24	6	30.86	20	30.93	30.25	-14	9,347	-0.15%
2021/11/23	11	30.21	28	30.01	29.65	-17	9,585	-0.18%
2021/11/22	0	29.30	13	29.45	29.20	-13	9,805	-0.13%
2021/11/19	14.1	29.05	0	0.00	28.80	14.1	9,860	0.14%
2021/11/18	6.3	29.44	2	29.95	29.40	4.3	9,985	0.04%
2021/11/17	14	29.74	8	30.18	29.75	6	10,157	0.06%
2021/11/16	23.1	29.90	10	29.76	29.80	13.1	10,323	0.13%
2021/11/15	0.1	30.70	2	31.00	30.55	-1.9	10,411	-0.02%
2021/11/12	10.1	31.22	5	31.12	31.50	5.1	10,625	0.05%
2021/11/11	58	31.66	51.2	31.55	31.40	6.8	10,678	0.06%
2021/11/10	14.1	30.82	28	31.24	30.75	-13.9	10,475	-0.13%
2021/11/09	62.2	31.43	13	31.26	31.70	49.2	10,575	0.47%
2021/11/08	17	30.69	35	31.50	31.75	-18	10,343	-0.17%
2021/11/05	12	28.85	0	0.00	28.90	12	10,300	0.12%
2021/11/04	9	29.57	2	29.20	29.35	7	10,487	0.07%
2021/11/03	5	29.36	27	28.99	29.00	-22	10,656	-0.21%
2021/11/02	3	27.72	0	0.00	27.65	3	10,916	0.03%
2021/11/01	0	0.00	0.2	28.40	28.30	-0.2	11,313	0.00%
2021/10/29	3	28.20	0	0.00	28.55	3	11,607	0.03%
2021/10/28	5	28.65	4	28.51	28.45	1	11,730	0.01%
2021/10/27	2	28.65	1	28.95	28.60	1	12,002	0.01%
2021/10/26	1.1	29.11	3	28.90	28.90	-1.9	12,742	-0.01%
2021/10/25	5	29.02	1	28.50	29.10	4	13,660	0.03%
2021/10/22	15	28.58	7	29.52	28.50	8	14,604	0.05%
2021/10/21	23	30.37	32	30.38	31.05	-9	14,967	-0.06%
2021/10/20	6	29.88	0	0.00	29.15	6	15,438	0.04%
2021/10/19	1	30.15	6	29.59	29.80	-5	16,464	-0.03%
2021/10/18	5	29.32	1	30.10	29.00	4	17,515	0.02%
2021/10/15	0	0.00	2	29.30	29.40	-2	19,824	-0.01%
2021/10/14	0	0.00	12.1	28.88	29.05	-12.1	22,624	-0.05%
2021/10/13	12	28.58	16	28.65	28.45	-4	23,048	-0.02%
2021/10/12	7	29.15	1	29.05	28.80	6	23,945	0.03%
2021/10/08	13	30.19	4	29.65	29.60	9	24,111	0.04%
2021/10/07	5	29.80	4	30.30	30.30	1	24,307	0.00%
2021/10/06	12	30.05	11	30.02	29.60	1	24,604	0.00%
2021/10/05	9	29.73	14	30.01	30.60	-5	24,978	-0.02%
2021/10/04	6	30.83	3	30.15	29.45	3	25,171	0.01%
2021/10/01	12	31.38	2	31.15	31.35	10	25,489	0.04%
2021/09/30	1	33.40	6	32.74	33.40	-5	25,520	-0.02%
2021/09/29	0	0.00	6	32.35	32.10	-6	25,581	-0.02%
2021/09/28	4	33.08	2	33.10	32.65	2	25,751	0.01%
2021/09/27	6	33.92	0	0.00	33.65	6	25,971	0.02%
2021/09/24	2	34.00	36	34.18	33.90	-34	28,025	-0.12%
2021/09/23	1	33.40	6.4	33.54	33.80	-5.4	29,020	-0.02%
2021/09/22	111	33.69	2	34.05	33.40	109	29,056	0.38%	大買/鉅額交易
2021/09/17	1	35.90	5	35.85	36.25	-4	29,013	-0.01%
2021/09/16	10	35.85	0	0.00	35.85	10	29,113	0.03%
2021/09/15	3	36.20	18	36.05	36.25	-15	29,976	-0.05%
2021/09/14	37	36.77	0	0.00	36.60	37	30,527	0.12%
2021/09/13	42	37.67	106	37.16	37.70	-64	30,927	-0.21%	大賣/
2021/09/10	93	36.26	46	36.70	35.85	47	30,720	0.15%
2021/09/09	12	34.95	45	35.06	35.65	-33	30,726	-0.11%
2021/09/08	48	35.04	14.2	36.41	34.65	33.9	30,970	0.11%
2021/09/07	33.5	35.92	71	35.25	35.50	-37.6	31,365	-0.12%
2021/09/06	6	37.30	38	37.34	36.35	-32	31,588	-0.10%
2021/09/03	19	37.01	13.1	36.55	36.15	5.9	31,652	0.02%
2021/09/02	15	36.78	18	36.68	36.35	-3	31,707	-0.01%
2021/09/01	75	38.46	66	38.56	37.80	9	31,736	0.03%
2021/08/31	57	37.61	90	37.33	38.00	-33	31,788	-0.10%
2021/08/30	33	36.03	7	36.11	36.00	26	31,800	0.08%
2021/08/27	57	35.94	26	36.58	35.60	31	32,781	0.09%
2021/08/26	15	36.32	34.1	37.82	37.85	-19.1	32,794	-0.06%
2021/08/25	12.1	34.56	11	33.86	34.45	1.1	33,110	0.00%
2021/08/24	1	33.50	1	34.55	34.35	0	33,173	0.00%
2021/08/23	42	34.89	27	34.64	34.55	15	33,389	0.04%
2021/08/20	19	32.57	28	32.53	33.05	-9	33,475	-0.03%
2021/08/19	25.1	33.02	23	32.93	32.00	2.1	33,545	0.01%
2021/08/18	16	33.52	17	33.36	34.65	-1	33,422	0.00%
2021/08/17	9	34.83	32	34.70	33.30	-23	33,210	-0.07%
2021/08/16	14	36.53	17	36.58	35.80	-3	33,105	-0.01%
2021/08/13	12	37.52	14	37.38	37.10	-2	33,104	-0.01%
2021/08/12	23	37.05	32	37.48	38.65	-9	33,123	-0.03%
2021/08/11	36	37.02	25	37.67	36.60	11	33,111	0.03%
2021/08/10	15	37.47	15	37.94	37.50	0	32,846	0.00%
2021/08/09	38	39.10	70	39.17	38.70	-32	32,733	-0.10%
2021/08/06	52	38.93	52	39.23	38.45	0	32,640	0.00%
2021/08/05	114.1	39.57	124	39.93	38.75	-9.9	32,500	-0.03%	大買/大賣/
2021/08/04	93	42.53	76.1	42.71	41.75	17	32,306	0.05%
2021/08/03	28.1	43.80	21.3	43.96	43.70	6.8	32,746	0.02%
2021/08/02	97	43.61	46	43.91	44.20	51	33,032	0.15%
2021/07/30	92.3	44.44	113.2	45.13	43.45	-20.9	33,468	-0.06%	大賣/
2021/07/29	133.3	44.17	84	43.66	44.40	49.3	33,297	0.15%	大買/
2021/07/28	185	42.35	238	42.64	42.60	-53	32,504	-0.16%	大買/大賣/
2021/07/27	99	41.74	83.5	42.62	41.00	15.5	31,739	0.05%
2021/07/26	105.2	44.36	88	44.73	43.80	17.2	31,543	0.05%	大買/
2021/07/23	102.4	44.43	93	44.30	44.50	9.4	31,275	0.03%	大買/
2021/07/22	208.1	43.63	202	43.99	41.80	6.1	30,280	0.02%	大買/大賣/
2021/07/21	313.2	48.72	385.2	49.28	44.85	-72	29,275	-0.25%	大買/大賣/
2021/07/20	827.4	46.42	693.2	45.50	49.00	134.2	27,045	0.50%	大買/大賣/鉅額交易
2021/07/19	2	43.10	55	44.05	44.60	-53	24,346	-0.22%
2021/07/16	77	40.89	63.8	40.85	40.55	13.2	24,443	0.05%
2021/07/15	8	37.16	26.1	38.41	39.25	-18.1	23,694	-0.08%
2021/07/14	39	35.85	3.9	36.39	35.70	35.1	23,756	0.15%
2021/07/13	16.3	40.17	0.4	39.65	39.65	15.9	23,855	0.07%
2021/07/12	19	43.53	42.1	43.82	44.05	-23.1	23,856	-0.10%
2021/07/09	27.5	39.34	29	39.50	40.05	-1.5	23,532	-0.01%
2021/07/08	17.1	38.78	75	38.95	39.90	-57.9	23,410	-0.25%
2021/07/07	12	37.02	12	37.24	36.45	0	23,108	0.00%
2021/07/06	17	37.82	22	37.11	37.90	-5	23,435	-0.02%
2021/07/05	20.3	38.62	25	37.88	37.30	-4.7	23,404	-0.02%
2021/07/02	46	37.00	43	37.05	37.50	3	23,550	0.01%
2021/07/01	250.5	38.51	186	38.19	37.50	64.5	23,315	0.28%	大買/大賣/
2021/06/30	60	37.35	91	37.36	37.40	-31	21,264	-0.15%
2021/06/29	10	34.00	1	34.00	34.00	9	20,231	0.04%
2021/06/28	0	0.00	32	30.95	30.95	-32	20,106	-0.16%
2021/06/25	4	28.15	92	28.15	28.15	-88	20,018	-0.44%
2021/06/24	20	24.78	41	25.35	25.60	-21	19,874	-0.11%
2021/06/23	103	24.54	133	24.61	23.30	-30	18,929	-0.16%	大買/大賣/
2021/06/22	243	23.92	19	24.01	24.45	224	18,295	1.22%	大買/鉅額交易
2021/06/21	11	22.29	112	22.01	22.25	-101	17,558	-0.58%	大賣/鉅額交易
2021/06/18	25	23.23	25	23.07	22.80	0	17,396	0.00%
2021/06/17	34	24.15	37	24.28	23.65	-3	17,110	-0.02%
2021/06/16	52	24.37	40	24.38	23.80	12	16,744	0.07%
2021/06/15	59	23.79	67.1	23.93	24.00	-8.1	16,152	-0.05%
2021/06/11	6.1	23.07	10	23.05	23.10	-3.9	15,705	-0.02%
2021/06/10	6	22.68	61	22.44	22.70	-55	15,430	-0.36%
2021/06/09	19	22.90	36	22.69	22.85	-17	15,160	-0.11%
2021/06/08	28	23.32	39.5	23.27	23.00	-11.5	14,935	-0.08%
2021/06/07	103	22.93	41	23.03	22.15	62	14,482	0.43%	大買/
2021/06/04	86	24.16	78	24.31	24.10	8	13,797	0.06%
2021/06/03	41	22.48	31	22.31	22.60	10	12,536	0.08%
2021/06/02	48	22.34	44	22.44	22.85	4	12,092	0.03%
2021/06/01	35	20.51	40	20.38	20.80	-5	11,434	-0.04%
2021/05/31	50	21.00	35	20.89	20.25	15	11,310	0.13%
2021/05/28	31	20.09	30	20.21	20.10	1	10,913	0.01%
2021/05/27	20	18.93	20	18.94	19.05	0	10,607	0.00%
2021/05/26	1	17.85	7	18.01	17.95	-6	10,338	-0.06%
2021/05/25	8	17.64	2	18.25	17.75	6	10,295	0.06%
2021/05/24	7	18.19	9	18.28	18.00	-2	10,240	-0.02%
2021/05/21	6	17.68	10	18.07	18.25	-4	10,266	-0.04%
2021/05/20	31	18.29	19	17.90	17.60	12	10,175	0.12%
2021/05/19	16	18.42	19	18.57	19.05	-3	9,961	-0.03%
2021/05/18	3	17.13	4	16.69	17.35	-1	9,722	-0.01%
2021/05/17	10	16.04	13	16.21	15.80	-3	9,586	-0.03%
2021/05/14	12	18.63	0	0.00	17.55	12	9,464	0.13%
2021/05/13	17	18.47	48	18.54	18.35	-31	9,249	-0.34%
2021/05/12	13	21.84	17	20.75	20.35	-4	8,951	-0.04%
2021/05/11	150	23.34	26	23.53	22.60	124	8,661	1.43%	大買/鉅額交易
2021/05/10	14	21.61	31	22.05	22.25	-17	7,879	-0.22%
2021/05/07	128	20.33	115	19.92	20.25	13	7,408	0.18%	大買/大賣/
2021/05/06	14	19.76	28	19.85	19.90	-14	6,663	-0.21%
2021/05/05	4.2	18.19	45	18.15	18.10	-40.8	6,073	-0.67%
2021/05/04	6	17.52	14	17.91	17.50	-8	5,920	-0.14%
2021/05/03	20	19.75	19	19.85	19.25	1	5,689	0.02%
2021/04/29	37	18.83	20	18.81	18.80	17	5,292	0.32%
2021/04/28	15	18.22	6	18.37	18.30	9	4,916	0.18%
2021/04/27	21	18.13	8	18.04	18.15	13	4,848	0.27%
2021/04/26	9	18.23	25	18.42	18.40	-16	4,744	-0.34%
2021/04/23	11	17.56	17	17.74	17.60	-6	4,627	-0.13%
2021/04/22	46	18.95	39	19.15	18.00	7	4,518	0.15%
2021/04/21	15	18.18	3	18.23	18.20	12	3,948	0.30%
2021/04/20	38	18.63	70	18.11	18.50	-32	3,754	-0.85%
2021/04/19	46	18.63	6.5	18.31	18.70	39.5	3,496	1.13%
2021/04/16	47	16.92	17	16.71	17.00	30	3,170	0.95%
2021/04/15	11	16.06	92	16.03	15.95	-81	2,880	-2.81%
2021/04/14	70	15.81	1	15.85	15.70	69	2,821	2.45%
2021/04/13	15	16.23	96	16.05	15.70	-81	2,707	-2.99%
2021/04/12	155	15.82	125	15.90	16.10	30	2,641	1.14%	大買/大賣/
2021/04/09	16	15.07	30	14.65	14.65	-14	2,216	-0.63%
2021/04/08	99	15.10	5	14.82	15.10	94	2,143	4.39%
2021/04/07	4	13.98	2	13.95	14.00	2	1,926	0.10%
2021/04/06	0	0.00	2	13.85	13.85	-2	1,959	-0.10%
2021/04/01	0	0.00	10	13.40	13.40	-10	1,935	-0.52%
2021/03/31	3	13.40	0	0.00	13.40	3	1,971	0.15%
2021/03/29	0	0.00	1	13.55	13.45	-1	2,109	-0.05%
2021/03/25	2	13.20	0	0.00	13.20	2	2,589	0.08%
2021/03/23	20	13.20	0	0.00	13.20	20	2,790	0.72%
2021/03/22	2	13.03	0	0.00	13.05	2	2,866	0.07%
2021/03/19	0	0.00	1	13.05	13.05	-1	3,095	-0.03%
2021/03/18	0	0.00	5	13.25	13.30	-5	3,176	-0.16%
2021/03/17	0	13.40	0	0.00	13.25	0	3,241	0.00%
2021/03/16	1	13.30	0	0.00	13.30	1	3,403	0.03%
2021/03/12	1	13.45	0	0.00	13.55	1	3,823	0.03%
2021/03/10	1	13.60	0	0.00	13.60	1	3,827	0.03%
2021/03/09	5	14.00	1	13.95	13.95	4	3,823	0.10%
2021/03/08	1	13.85	0	0.00	13.85	1	3,799	0.03%
2021/03/02	0	0.00	12	13.75	13.70	-12	3,855	-0.31%
2021/02/26	0	0.00	2	14.20	14.05	-2	3,845	-0.05%
2021/02/25	12	14.00	0	0.00	14.00	12	3,800	0.32%
2021/02/24	0	0.00	2	13.90	13.95	-2	3,792	-0.05%
2021/02/23	0	0.00	76	14.37	14.35	-76	3,757	-2.02%
2021/02/22	0	0.00	2	13.60	13.85	-2	3,630	-0.06%
2021/02/18	1	13.25	0	0.00	13.20	1	3,587	0.03%
2021/02/17	2	12.50	8	12.43	12.75	-6	3,567	-0.17%
2021/02/05	4	12.05	0	0.00	12.10	4	3,557	0.11%
2021/02/04	4	12.10	0	0.00	12.10	4	3,551	0.11%
2021/01/29	0	0.00	4	12.45	12.05	-4	3,535	-0.11%
2021/01/27	4	12.40	0	0.00	12.40	4	3,514	0.11%
2021/01/19	0	0.00	30	12.95	12.85	-30	3,410	-0.88%
2021/01/18	0	0.00	11	12.91	12.85	-11	3,392	-0.32%
2021/01/15	0	0.00	1	12.75	12.95	-1	3,367	-0.03%
2021/01/12	5	13.49	0	0.00	13.10	5	3,292	0.15%
2021/01/11	5	13.92	0	0.00	13.90	5	3,235	0.15%
2021/01/08	1	14.40	0	0.00	14.25	1	3,207	0.03%
2021/01/07	2	14.00	0	0.00	14.45	2	3,132	0.06%
2021/01/06	7	14.31	0	0.00	14.05	7	3,079	0.23%
2021/01/05	64	14.60	52	14.65	14.70	12	3,008	0.40%
2020/12/31	1	14.35	5	14.54	14.50	-4	2,866	-0.14%
2020/12/30	8	14.73	6	14.63	14.55	2	2,822	0.07%
2020/12/29	5	14.20	0	0.00	14.10	5	2,649	0.19%
2020/12/28	0	0.00	2	13.75	13.75	-2	2,574	-0.08%
2020/12/25	0	0.00	16	13.90	14.00	-16	2,540	-0.63%
2020/12/24	0	0.00	2	14.50	14.10	-2	2,489	-0.08%
2020/12/23	0	0.00	3	13.60	14.05	-3	2,398	-0.13%
2020/12/22	16	14.21	2	15.33	14.00	14	2,337	0.60%
2020/12/21	11	14.93	16	15.01	14.90	-5	2,107	-0.24%
2020/12/18	0	0.00	4	13.90	14.25	-4	1,837	-0.22%
2020/12/17	13	14.45	5	14.66	14.10	8	1,784	0.45%
2020/12/16	5	13.98	4	13.95	13.90	1	1,615	0.06%
2020/12/15	6	13.70	8	14.06	13.90	-2	1,535	-0.13%
2020/12/14	1	13.50	42	13.36	13.60	-41	1,288	-3.18%
2020/12/11	3	13.25	1	13.25	13.00	2	1,200	0.17%
2020/12/10	40	13.30	3	13.77	13.20	37	1,127	3.28%
2020/12/09	82	13.01	2	13.10	13.20	80	958	8.35%
2020/12/08	11	13.21	1,220	13.34	13.35	-1,209	843	-143.39%	大賣/鉅額交易
2020/11/30	5	12.10	9	12.16	12.15	-4	468	-0.85%
2020/11/26	0	0.00	2	11.00	11.05	-2	360	-0.55%
2020/11/25	0	0.00	1	11.00	11.00	-1	346	-0.29%
2020/11/24	0	0.00	0.2	10.70	10.80	-0.2	334	-0.05%
2020/11/23	0	0.00	9	10.62	10.70	-9	329	-2.73%
2020/11/20	1	10.50	0	0.00	10.45	1	318	0.31%
2020/11/19	10	10.53	0	0.00	10.50	10	309	3.23%
2020/11/12	15	10.60	1	10.60	10.60	14	303	4.61%
2020/11/11	0	0.00	2	10.60	10.65	-2	306	-0.65%
2020/11/06	1	10.35	1	10.45	10.40	0	295	0.00%
2020/11/03	1	10.30	0	0.00	10.30	1	299	0.33%
2020/10/22	0	0.00	4	10.30	10.30	-4	306	-1.30%
2020/10/20	104	10.20	0	0.00	10.20	104	312	33.32%	大買/鉅額交易
2020/10/06	0	0.00	5	10.15	10.20	-5	355	-1.41%
2020/09/30	5	10.00	0	0.00	10.05	5	358	1.39%
2020/09/29	5	10.00	5	10.05	10.05	0	358	0.00%
2020/09/25	5	10.00	5	9.99	9.97	0	365	0.00%
2020/09/24	5	10.05	30	10.06	10.05	-25	363	-6.88%
2020/09/21	50	10.70	0	0.00	10.65	50	356	14.01%
2020/09/11	26	10.75	0	0.00	10.60	26	383	6.78%
2020/09/08	0	0.00	4	11.05	10.95	-4	374	-1.07%
2020/09/07	49	10.70	0	0.00	11.10	49	368	13.31%
2020/09/03	0	0.00	4	10.55	10.55	-4	346	-1.15%
2020/09/01	4	10.40	0	0.00	10.55	4	357	1.12%
2020/08/28	0	0.00	19	10.32	10.40	-19	345	-5.50%
2020/08/27	1	10.15	8	10.23	10.15	-7	336	-2.08%
2020/08/26	0	0.00	4	10.15	10.20	-4	335	-1.19%
2020/08/25	1	10.05	0	0.00	10.10	1	335	0.30%
2020/08/21	8	10.00	0	0.00	10.05	8	341	2.35%
2020/08/18	0	0.00	8	10.18	10.10	-8	333	-2.40%
2020/08/13	4	9.97	0	0.00	9.98	4	332	1.20%
2020/08/12	0	0.00	18	10.06	10.05	-18	333	-5.40%
2020/08/11	0	0.00	11	10.08	10.10	-11	333	-3.30%
2020/08/10	0	0.00	4	10.15	10.00	-4	336	-1.19%
2020/08/07	8	9.98	0	0.00	10.00	8	338	2.37%
2020/08/06	0	0.00	6	10.08	10.05	-6	338	-1.77%
2020/08/04	13	9.95	0	0.00	9.94	13	340	3.82%
2020/08/03	4	9.90	1	9.88	9.94	3	345	0.87%
2020/07/31	12	9.98	0	0.00	9.98	12	345	3.47%
2020/07/30	4	9.95	0	0.00	9.99	4	346	1.15%
2020/07/24	0	0.00	16	10.20	10.10	-16	372	-4.30%
2020/07/23	0	0.00	19	10.18	10.20	-19	374	-5.08%
2020/07/21	14	10.65	0	0.00	10.65	14	365	3.83%
2020/07/15	2	10.65	0	0.00	10.65	2	362	0.55%
2020/07/14	18	10.63	0	0.00	10.65	18	364	4.94%
2020/07/13	8	10.68	1	10.65	10.70	7	365	1.91%
2020/07/10	0	0.00	2	10.75	10.70	-2	364	-0.55%
2020/07/09	0	0.00	2	10.85	10.85	-2	370	-0.54%
2020/07/08	2	10.70	0	0.00	10.75	2	369	0.54%
2020/07/07	2	10.70	0	0.00	10.75	2	375	0.53%
2020/07/03	2	10.70	0	0.00	10.70	2	375	0.53%
2020/06/23	0	0.00	2	10.85	10.85	-2	362	-0.55%
2020/06/22	0	0.00	4	10.78	10.80	-4	362	-1.10%
2020/06/19	0	0.00	30	10.55	10.70	-30	360	-8.32%
2020/06/18	2	10.50	0	0.00	10.60	2	362	0.55%
2020/06/17	0	0.00	2	10.60	10.60	-2	365	-0.55%
2020/06/16	0	0.00	32	10.47	10.60	-32	372	-8.60%
2020/06/15	0	0.00	4	10.48	10.35	-4	382	-1.05%
2020/06/12	0	0.00	7	10.39	10.45	-7	381	-1.84%
2020/06/11	0	0.00	4	10.60	10.50	-4	384	-1.04%
2020/06/10	0	0.00	6	10.75	10.70	-6	383	-1.57%
2020/06/09	0	0.00	6	10.83	10.85	-6	390	-1.54%
2020/06/08	0	0.00	4.5	10.64	10.65	-4.5	388	-1.16%
2020/06/03	0	0.00	2	10.45	10.40	-2	389	-0.51%
2020/06/02	4	10.25	0	0.00	10.30	4	391	1.02%
2020/05/29	2	10.25	0	0.00	10.30	2	388	0.52%
2020/05/28	0	0.00	2	10.40	10.30	-2	389	-0.51%
2020/05/27	7	10.26	0	0.00	10.25	7	389	1.80%
2020/05/26	0	0.00	2	10.20	10.20	-2	391	-0.51%
2020/05/25	0	0.00	4	10.18	10.20	-4	392	-1.02%
2020/05/21	0	0.00	4	10.28	10.40	-4	392	-1.02%
2020/05/20	0	0.00	4	10.20	10.20	-4	392	-1.02%
2020/05/18	0	0.00	3	10.10	10.05	-3	392	-0.76%
2020/05/15	0	0.00	6	10.08	10.10	-6	396	-1.51%
2020/05/14	0	0.00	4.5	10.09	10.10	-4.5	396	-1.13%
2020/05/13	2	10.25	0	0.00	10.25	2	394	0.51%
2020/05/08	0	0.00	4	10.53	10.40	-4	393	-1.02%
2020/05/07	1	10.35	2	10.35	10.35	-1	387	-0.26%
2020/05/06	0	0.00	2	10.30	10.30	-2	388	-0.51%
2020/05/05	0	0.00	4	10.38	10.40	-4	388	-1.03%
2020/04/30	0	0.00	4	10.40	10.50	-4	385	-1.04%
2020/04/29	0	0.00	2	10.20	10.25	-2	384	-0.52%
2020/04/28	18	10.00	0	0.00	10.05	18	381	4.72%
2020/04/27	6	10.00	3	10.05	10.05	3	385	0.78%
2020/04/24	6	9.89	0	0.00	9.95	6	384	1.56%
2020/04/23	5	9.90	0	0.00	9.94	5	389	1.28%
2020/04/22	12	9.78	9	9.84	9.88	3	387	0.77%
2020/04/21	0	0.00	3	9.85	9.83	-3	382	-0.78%
2020/04/17	1	10.10	11	10.11	10.10	-10	378	-2.64%
2020/04/16	12	9.96	0	0.00	9.98	12	371	3.23%
2020/04/15	0	0.00	4	10.18	10.15	-4	368	-1.09%
2020/04/14	15	9.97	0	0.00	10.05	15	363	4.12%
2020/04/13	6	9.92	0	0.00	9.98	6	357	1.68%
2020/04/10	0	0.00	6	9.99	9.98	-6	356	-1.68%
2020/04/09	0	0.00	3	9.89	9.89	-3	353	-0.85%
2020/04/08	6	9.80	0	0.00	9.85	6	353	1.70%
2020/04/07	6	9.67	0	0.00	9.73	6	353	1.70%
2020/04/06	9	9.52	0	0.00	9.64	9	355	2.53%
2020/04/01	7	9.63	0	0.00	9.65	7	351	1.99%
2020/03/31	3	9.60	0	0.00	9.69	3	352	0.85%
2020/03/30	3	9.62	0	0.00	9.65	3	347	0.86%
2020/03/27	6	9.70	0	0.00	9.71	6	346	1.73%
2020/03/26	1	9.35	0	0.00	9.75	1	342	0.29%
2020/03/24	6	9.28	0	0.00	9.26	6	326	1.84%
2020/03/23	0	0.00	7	9.20	9.22	-7	321	-2.18%
2020/03/20	1	9.55	0	0.00	9.45	1	318	0.31%
2020/03/19	1	9.10	10	9.25	9.09	-9	311	-2.89%
2020/03/18	0	0.00	2	9.42	9.48	-2	296	-0.67%
2020/03/16	0	0.00	5	9.43	9.40	-5	289	-1.73%
2020/03/13	0	0.00	12	9.29	9.38	-12	292	-4.11%
2020/03/12	0	0.00	24	10.13	10.00	-24	282	-8.50%
2020/03/11	0	0.00	4	10.48	10.50	-4	275	-1.45%
2020/03/10	0	0.00	4	10.33	10.40	-4	272	-1.47%
2020/03/09	1	10.70	0	0.00	10.40	1	266	0.37%
2020/03/06	4	10.65	0	0.00	10.80	4	259	1.54%
2020/03/03	0	0.00	2	10.95	10.95	-2	259	-0.77%
2020/03/02	2	10.75	0	0.00	10.85	2	257	0.78%
2020/02/27	0	0.00	4	11.13	11.00	-4	260	-1.54%
2020/02/25	2	11.05	0	0.00	11.10	2	257	0.78%
2020/02/24	4	11.18	0	0.00	11.20	4	254	1.57%
2020/02/21	2	11.25	0	0.00	11.25	2	254	0.79%
2020/02/20	3	11.30	0	0.00	11.30	3	254	1.18%
2020/02/19	2	11.30	0	0.00	11.30	2	255	0.78%
2020/02/18	2	11.20	0	0.00	11.25	2	265	0.75%
2020/02/17	2	11.25	0	0.00	11.30	2	267	0.75%
2020/02/12	2	11.35	0	0.00	11.40	2	283	0.70%
2020/02/11	2	11.35	0	0.00	11.40	2	286	0.70%
2020/02/10	0	0.00	2	11.40	11.45	-2	288	-0.69%
2020/02/07	0	0.00	2	11.55	11.45	-2	288	-0.69%
2020/02/06	0	0.00	2.1	11.53	11.55	-2.1	292	-0.72%
2020/02/05	0	0.00	2	11.40	11.40	-2	294	-0.68%
2020/02/03	0	0.00	2	11.30	11.30	-2	296	-0.67%
2020/01/30	0	0.00	2.9	11.74	11.60	-2.9	293	-0.99%
2020/01/17	4	12.28	0	0.00	12.30	4	288	1.39%
2020/01/13	0	0.00	4	12.43	12.45	-4	293	-1.36%
2020/01/10	0	0.00	4	12.28	12.25	-4	290	-1.38%
2020/01/07	5	12.22	0	0.00	12.20	5	302	1.65%
2020/01/06	3	12.32	0	0.00	12.35	3	316	0.95%
2020/01/03	0	0.00	4	12.48	12.45	-4	319	-1.25%
2019/12/31	0	0.00	4	12.49	12.45	-4	321	-1.24%
2019/12/30	0	0.00	10	12.36	12.40	-10	321	-3.11%
2019/12/27	0	0.00	4	12.25	12.25	-4	320	-1.25%
2019/12/26	0	0.00	4	12.23	12.20	-4	322	-1.24%
2019/12/25	0	0.00	2	12.15	12.15	-2	323	-0.62%
2019/12/23	0	0.00	2	12.25	12.25	-2	332	-0.60%
2019/12/16	0	0.00	4	12.23	12.25	-4	350	-1.14%
2019/12/12	0	0.00	0.2	12.05	12.05	-0.2	359	-0.05%
2019/12/11	6	11.93	0	0.00	12.00	6	361	1.66%
2019/12/10	8	12.01	0	0.00	12.00	8	364	2.20%
2019/12/06	3	12.10	0	0.00	12.15	3	369	0.81%
2019/12/02	3	12.10	0	0.00	12.10	3	468	0.64%
2019/11/29	3	12.15	0	0.00	12.20	3	547	0.55%
2019/11/20	0	0.00	3	12.35	12.40	-3	713	-0.42%
2019/11/19	0	0.00	3	12.30	12.30	-3	712	-0.42%
2019/11/18	0	0.00	3	12.25	12.20	-3	710	-0.42%
2019/11/15	20	12.17	0	0.00	12.20	20	708	2.82%
2019/11/14	3	12.30	0	0.00	12.30	3	700	0.43%
2019/11/13	3	12.40	0	0.00	12.45	3	698	0.43%
2019/11/12	206	12.60	0	0.00	12.50	206	695	29.62%	大買/鉅額交易
2019/11/08	3	12.70	0	0.00	12.75	3	687	0.44%
2019/11/07	3	12.70	0	0.00	12.75	3	691	0.43%
2019/11/05	3	12.80	0	0.00	12.85	3	723	0.41%
2019/11/04	53	12.84	0	0.00	12.75	53	722	7.33%
2019/11/01	6	12.78	0	0.00	12.80	6	721	0.83%
2019/10/30	0	0.00	10	12.98	12.95	-10	720	-1.39%
2019/10/29	0	0.00	11	12.95	13.00	-11	720	-1.53%
2019/10/28	3	12.70	0	0.00	12.80	3	708	0.42%
2019/10/25	5	12.75	0	0.00	12.75	5	710	0.70%
2019/10/24	10	12.80	0	0.00	12.85	10	707	1.41%
2019/10/23	9	12.82	0	0.00	12.80	9	708	1.27%
2019/10/22	11	12.90	0	0.00	12.90	11	710	1.55%
2019/10/21	3	12.95	0	0.00	12.90	3	715	0.42%
2019/10/15	9	12.87	2	12.95	13.00	7	775	0.90%
2019/10/14	6	12.98	0	0.00	12.90	6	788	0.76%
2019/10/08	0	0.00	2	13.30	13.25	-2	792	-0.25%
2019/10/03	0	0.00	5	13.09	13.15	-5	789	-0.63%
2019/10/02	0	0.00	0.2	13.05	13.05	-0.2	792	-0.02%
2019/10/01	0	0.00	8	13.19	13.20	-8	792	-1.01%
2019/09/27	0	0.00	9	13.09	13.10	-9	792	-1.14%
2019/09/26	0	0.00	2	13.10	13.05	-2	789	-0.25%
2019/09/25	2	13.10	0	0.00	13.05	2	785	0.25%
2019/09/24	10	13.23	0	0.00	13.25	10	784	1.28%
2019/09/23	2	13.30	0	0.00	13.30	2	782	0.26%
2019/09/20	2	13.30	0	0.00	13.30	2	788	0.25%
2019/09/18	1	13.30	0	0.00	13.45	1	782	0.13%
2019/09/17	13	13.34	0	0.00	13.35	13	775	1.68%
2019/09/10	0	0.00	2	13.45	13.60	-2	758	-0.26%
2019/09/06	1	13.45	0	0.00	13.45	1	740	0.14%
2019/09/05	3	13.63	0	0.00	13.55	3	726	0.41%
2019/09/04	1	13.80	2	14.00	13.90	-1	699	-0.14%
2019/09/03	3	13.92	3	13.82	14.00	0	655	0.00%
2019/09/02	22	13.81	14	13.85	13.85	8	580	1.38%
2019/08/26	0	0.00	12	12.56	12.70	-12	428	-2.80%
2019/08/23	10	12.59	0	0.00	12.70	10	429	2.33%
2019/08/20	0	0.00	1	12.80	12.85	-1	410	-0.24%
2019/08/15	0	0.00	3	12.63	12.60	-3	411	-0.73%
2019/08/14	2	12.70	0	0.00	12.70	2	412	0.49%
2019/08/08	3	12.95	1	12.80	13.20	2	403	0.50%
2019/08/07	0	0.00	1	12.55	12.45	-1	370	-0.27%
2019/08/06	0	0.00	2	12.50	12.50	-2	376	-0.53%
2019/08/05	0	0.00	4	12.63	12.55	-4	380	-1.05%
2019/08/02	0	0.00	10	12.58	12.50	-10	396	-2.52%
2019/08/01	0	0.00	4	12.70	12.70	-4	422	-0.95%
2019/07/30	0	0.00	5	12.85	12.80	-5	425	-1.17%
2019/07/26	2	12.70	0	0.00	12.70	2	433	0.46%
2019/07/25	2	12.80	0	0.00	12.75	2	436	0.46%
2019/07/23	2	12.90	0	0.00	12.90	2	434	0.46%
2019/07/22	0	0.00	4	13.23	13.00	-4	433	-0.92%
2019/07/19	0	0.00	14	13.04	13.10	-14	423	-3.30%
2019/07/18	0	0.00	26	12.69	12.75	-26	393	-6.61%
2019/07/17	0	0.00	17	12.54	12.55	-17	389	-4.37%
2019/07/16	16	13.48	47.3	13.49	13.40	-31.3	373	-8.36%
2019/07/15	0	0.00	10	13.49	13.45	-10	370	-2.70%
2019/07/12	0	0.00	6	13.40	13.40	-6	363	-1.65%
2019/07/11	7	13.35	100	13.35	13.40	-93	363	-25.56%
2019/07/10	14	13.26	0	0.00	13.35	14	368	3.80%
2019/07/09	1	13.45	4	13.43	13.40	-3	369	-0.81%
2019/07/08	0	0.00	18	13.40	13.40	-18	371	-4.84%
2019/07/05	0	0.00	14	13.30	13.35	-14	372	-3.76%
2019/07/04	0	0.00	4	13.25	13.30	-4	375	-1.06%
2019/07/03	0	0.00	10	13.21	13.25	-10	378	-2.64%
2019/07/01	5	13.23	2	13.25	13.20	3	390	0.77%
2019/06/28	0	0.00	10	13.12	13.15	-10	394	-2.53%
2019/06/27	1	13.00	12	13.01	13.05	-11	398	-2.76%
2019/06/25	0	0.00	4	12.85	12.80	-4	397	-1.01%
2019/06/24	0	0.00	11	12.80	12.85	-11	408	-2.69%
2019/06/20	8	12.73	0	0.00	12.75	8	423	1.89%
2019/06/19	4	12.70	0	0.00	12.75	4	434	0.92%
2019/06/13	1	12.70	0	0.00	12.65	1	502	0.20%
2019/06/11	2	12.70	0	0.00	12.75	2	532	0.38%
2019/06/10	4	12.70	0	0.00	12.75	4	536	0.74%
2019/06/05	0	0.00	1	12.85	12.80	-1	549	-0.18%
2019/06/04	0	0.00	2	12.85	12.85	-2	561	-0.36%
2019/05/30	2	12.80	0	0.00	12.80	2	617	0.32%
2019/05/29	0	0.00	2	12.85	12.90	-2	634	-0.32%
2019/05/28	0	0.00	6	12.87	12.85	-6	647	-0.93%
2019/05/27	0	12.90	6	12.87	12.90	-6	652	-0.92%
2019/05/20	0.4	12.75	0	0.00	12.75	0.4	686	0.05%
2019/05/16	0	0.00	2	12.85	12.85	-2	687	-0.29%
2019/05/15	0	0.00	4	12.83	12.85	-4	692	-0.58%
2019/05/14	6	12.58	90	12.60	12.70	-84	694	-12.09%
2019/05/13	64	12.76	0	0.00	12.70	64	695	9.21%
2019/05/10	24	13.16	0	0.00	13.10	24	696	3.44%
2019/05/09	116	13.51	0	0.00	13.35	116	685	16.91%	大買/鉅額交易
2019/05/08	2	13.80	0	0.00	13.85	2	664	0.30%
2019/05/07	6	13.93	0	0.00	13.90	6	659	0.91%
2019/05/06	0	0.00	2	14.05	13.95	-2	658	-0.30%
2019/05/03	0	0.00	2	14.10	14.05	-2	651	-0.31%
2019/05/02	150	14.05	0	0.00	14.00	150	645	23.22%	大買/鉅額交易
2019/04/30	5	13.92	0	0.00	13.95	5	643	0.78%
2019/04/29	100	13.98	0	0.00	14.00	100	644	15.52%
2019/04/26	1	14.00	0	0.00	13.95	1	642	0.16%
2019/04/25	0	0.00	14	14.06	14.10	-14	636	-2.20%
2019/04/24	0	0.00	2	13.95	14.00	-2	640	-0.31%
2019/04/23	2	13.90	0	0.00	13.95	2	641	0.31%
2019/04/22	4	13.95	0	0.00	13.95	4	637	0.63%
2019/04/19	12	13.95	0	0.00	13.90	12	636	1.89%
2019/04/18	2	14.05	0	0.00	14.05	2	630	0.32%
2019/04/17	4	14.08	0	0.00	14.05	4	627	0.64%
2019/04/16	17	14.07	0.2	14.20	14.10	16.9	623	2.70%
2019/04/15	110	14.15	0	0.00	14.10	110	618	17.78%	大買/鉅額交易
2019/04/12	6	14.15	0	0.00	14.10	6	615	0.98%
2019/04/11	4	14.20	0	0.00	14.20	4	612	0.65%
2019/04/10	6	14.20	0	0.00	14.25	6	607	0.99%
2019/04/09	0	0.00	2	14.30	14.25	-2	601	-0.33%
2019/04/02	5	14.15	0	0.00	14.20	5	588	0.85%
2019/04/01	2	14.20	0	0.00	14.20	2	579	0.35%
2019/03/28	2	14.15	0	0.00	14.20	2	574	0.35%
2019/03/27	10	14.17	0	0.00	14.20	10	572	1.75%
2019/03/25	16	14.19	0	0.00	14.20	16	553	2.89%
2019/03/22	6	14.38	0	0.00	14.35	6	543	1.10%
2019/03/21	23	14.47	0	0.00	14.50	23	527	4.36%
2019/03/20	3	14.65	0	0.00	14.60	3	513	0.58%
2019/03/19	2	14.43	0	0.00	14.40	2	486	0.41%
2019/03/18	1	14.55	0	0.00	14.50	1	483	0.21%
2019/03/15	2	14.23	0	0.00	14.40	2	469	0.43%
2019/03/14	6	14.22	0	0.00	14.20	6	447	1.34%
2019/03/13	0	0.00	1	14.30	14.25	-1	451	-0.22%
2019/03/11	2	14.08	0	0.00	14.15	2	447	0.45%
2019/03/08	1	14.05	0	0.00	14.10	1	458	0.22%
2019/03/07	2	14.25	0	0.00	14.20	2	451	0.44%
2019/03/06	0	0.00	1	14.50	14.45	-1	441	-0.23%
2019/03/05	0	0.00	1	14.15	14.25	-1	420	-0.24%
2019/02/27	0	0.00	1	13.85	13.90	-1	393	-0.25%
2019/02/26	1	13.70	0	0.00	13.75	1	381	0.26%
2019/02/25	100	13.80	1	13.80	13.70	99	380	26.00%
2019/02/21	0	0.00	4	13.53	13.60	-4	365	-1.10%
2019/02/20	0	0.00	2	13.35	13.40	-2	361	-0.55%
2019/02/19	3	13.20	0	0.00	13.25	3	358	0.84%
2019/02/12	2	13.15	0	0.00	13.25	2	440	0.45%
2019/02/11	0	0.00	2	13.20	13.15	-2	437	-0.46%
2019/01/30	0	0.00	8	12.96	13.00	-8	429	-1.86%
2019/01/29	6	12.75	0	0.00	12.80	6	424	1.41%
2019/01/28	0	0.00	2	13.00	12.95	-2	419	-0.48%
2019/01/25	0	0.00	2	12.95	12.90	-2	420	-0.48%
2019/01/24	0	0.00	4	12.90	12.90	-4	427	-0.94%
2019/01/23	2	12.65	0	0.00	12.80	2	432	0.46%
2019/01/21	0	0.00	2	12.95	12.90	-2	449	-0.44%
2019/01/17	60	12.85	1	12.85	12.75	59	480	12.28%
2019/01/16	39	12.70	8	12.78	12.75	31	501	6.18%
2019/01/15	60	12.60	2	12.60	12.60	58	498	11.63%
2019/01/11	0	0.00	2	12.55	12.50	-2	526	-0.38%
2019/01/10	6	12.40	0	0.00	12.50	6	527	1.14%
2019/01/09	0	0.00	4	12.68	12.65	-4	525	-0.76%
2019/01/07	2	12.40	0	0.00	12.50	2	523	0.38%
2019/01/02	4	12.43	0	0.00	12.45	4	566	0.71%
2018/12/27	0	0.00	1	12.70	12.55	-1	577	-0.17%
2018/12/26	2	12.50	0.1	12.45	12.50	1.9	577	0.33%
2018/12/25	2	12.55	0	0.00	12.55	2	578	0.35%
2018/12/22	2	12.60	0	0.00	12.70	2	581	0.34%
2018/12/21	42	12.70	0	0.00	12.60	42	588	7.13%
2018/12/20	100	12.79	4	12.78	12.70	96	588	16.31%
2018/12/18	2	12.70	0	0.00	12.75	2	611	0.33%
2018/12/14	2	12.85	0	0.00	12.95	2	655	0.31%
2018/12/13	0	0.00	1	13.00	13.00	-1	668	-0.15%
2018/12/12	2	12.75	3	12.97	12.90	-1	666	-0.15%
2018/12/11	2	12.90	0	0.00	12.85	2	664	0.30%
2018/12/10	2	13.00	0	0.00	12.95	2	659	0.30%
2018/12/07	0	0.00	2	13.20	13.15	-2	661	-0.30%
2018/12/06	6	13.10	0	0.00	13.05	6	662	0.91%
2018/12/05	0	0.00	4	13.33	13.35	-4	655	-0.61%
2018/12/03	0	0.00	6	13.38	13.40	-6	656	-0.91%
2018/11/29	0	0.00	2	13.15	13.05	-2	636	-0.31%
2018/11/28	7	13.00	0	0.00	13.05	7	626	1.12%
2018/11/22	2	13.10	0	0.00	13.05	2	635	0.31%
2018/11/19	0	0.00	2	13.30	13.25	-2	638	-0.31%
2018/11/15	2	13.00	10	13.05	13.20	-8	651	-1.23%
2018/11/14	0	0.00	2	13.25	13.15	-2	641	-0.31%
2018/11/13	12	13.00	10	12.80	13.00	2	634	0.32%
2018/11/12	10	13.17	3	13.23	13.05	7	629	1.11%
2018/11/09	0	0.00	9	12.64	12.70	-9	606	-1.48%
2018/11/08	2	12.10	0	0.00	12.15	2	615	0.33%
2018/10/31	0	0.00	2	11.95	11.85	-2	676	-0.30%
2018/10/30	0	0.00	2	11.75	11.65	-2	675	-0.30%
2018/10/29	0	0.00	2	11.65	11.60	-2	672	-0.30%
2018/10/25	6	11.53	0	0.00	11.55	6	663	0.90%
2018/10/24	4	12.13	0	0.00	12.10	4	645	0.62%
2018/10/23	1	12.45	0	0.00	12.45	1	632	0.16%
2018/10/19	20	12.60	20	12.70	12.60	0	629	0.00%
2018/10/17	4	12.75	0	0.00	12.55	4	613	0.65%
2018/10/16	0	0.00	3	12.87	12.80	-3	611	-0.49%
2018/10/15	2	12.75	0	0.00	12.75	2	642	0.31%
2018/10/12	2	12.40	12	12.63	12.90	-10	662	-1.51%
2018/10/11	6	12.92	0	0.00	12.80	6	655	0.91%
2018/10/08	2	14.15	0	0.00	14.10	2	642	0.31%
2018/10/05	16	14.19	2	14.20	14.20	14	644	2.17%
2018/10/04	1	14.50	0	0.00	14.55	1	644	0.16%
2018/10/03	1	14.60	0	0.00	14.55	1	646	0.15%
2018/10/02	2	14.63	2	14.75	14.70	0	649	0.00%
2018/10/01	1	14.70	1	14.75	14.65	0	651	0.00%
2018/09/27	0	0.00	5	14.95	14.95	-5	650	-0.77%
2018/09/26	4	14.95	0	0.00	14.90	4	649	0.62%
2018/09/25	0	0.00	2	14.93	15.05	-2	645	-0.31%
2018/09/21	0	0.00	2	14.85	14.80	-2	639	-0.31%
2018/09/20	15	14.87	4	15.05	14.65	11	638	1.72%
2018/09/19	0	0.00	12	14.80	14.95	-12	606	-1.98%
2018/09/18	0	0.00	1	14.50	14.45	-1	605	-0.17%
2018/09/13	1	14.20	2	14.45	14.45	-1	630	-0.16%
2018/09/12	2	14.18	0	0.00	14.20	2	627	0.32%
2018/09/07	3	14.33	0	0.00	14.30	3	640	0.47%
2018/09/06	7	14.40	0	0.00	14.35	7	646	1.08%
2018/09/04	1	14.50	0	0.00	14.60	1	675	0.15%
2018/09/03	3	14.55	0	0.00	14.50	3	689	0.44%
2018/08/31	1	14.70	0	0.00	14.80	1	684	0.15%
2018/08/30	1	14.80	0	0.00	14.75	1	695	0.14%
2018/08/29	1	14.90	0	0.00	14.85	1	708	0.14%
2018/08/28	0	0.00	1	14.90	14.80	-1	727	-0.14%
2018/08/24	1	15.00	0	0.00	15.00	1	776	0.13%
2018/08/23	0	0.00	1	15.05	15.10	-1	782	-0.13%
2018/08/22	0	0.00	4	14.90	14.85	-4	776	-0.51%
2018/08/17	5	14.75	0	0.00	14.70	5	803	0.62%
2018/08/15	0	0.00	3	14.92	15.00	-3	791	-0.38%
2018/08/14	0	0.00	5	14.70	14.80	-5	767	-0.65%
2018/08/13	1	14.60	2	14.80	14.45	-1	775	-0.13%
2018/08/10	0	0.00	15	14.84	14.75	-15	783	-1.91%
2018/08/09	0	0.00	2	14.53	14.55	-2	761	-0.26%
2018/08/08	0	0.00	4	14.49	14.40	-4	766	-0.52%
2018/08/07	0	0.00	4	14.39	14.45	-4	781	-0.51%
2018/08/02	3	14.28	0	0.00	14.15	3	806	0.37%
2018/08/01	0	0.00	3	14.38	14.40	-3	814	-0.37%
2018/07/31	1	14.05	2	14.15	14.15	-1	813	-0.12%
2018/07/30	7	14.11	0	0.00	14.05	7	812	0.86%
2018/07/27	4	14.26	0	0.00	14.20	4	811	0.49%
2018/07/26	1	14.20	0	0.00	14.35	1	812	0.12%
2018/07/25	0	0.00	1	14.35	14.25	-1	819	-0.12%
2018/07/23	2	14.20	0	0.00	14.20	2	841	0.24%
2018/07/20	5	14.35	0	0.00	14.30	5	860	0.58%
2018/07/19	0	0.00	1	15.70	15.60	-1	850	-0.12%
2018/07/17	2	15.55	2	15.53	15.55	0	986	0.00%
2018/07/13	0	0.00	1	15.30	15.25	-1	1,125	-0.09%
2018/07/12	3	15.17	0	0.00	15.20	3	1,127	0.27%
2018/07/11	1	15.20	0	0.00	15.20	1	1,129	0.09%
2018/07/10	1	15.15	0	0.00	15.20	1	1,129	0.09%
2018/07/09	1	15.10	1	15.30	15.30	0	1,133	0.00%
2018/07/06	5	15.21	1	15.20	15.20	4	1,138	0.35%
2018/07/05	2	15.35	0	0.00	15.30	2	1,144	0.17%
2018/07/04	0	0.00	1	15.45	15.45	-1	1,170	-0.09%
2018/07/03	23	15.50	0	0.00	15.40	23	1,181	1.95%
2018/07/02	3	15.67	0	0.00	15.65	3	1,189	0.25%
2018/06/29	0	0.00	5	15.71	15.75	-5	1,253	-0.40%
2018/06/28	1	15.45	1	15.70	15.60	0	1,259	0.00%
2018/06/27	3	15.50	0	0.00	15.45	3	1,264	0.24%
2018/06/26	14	15.52	0	0.00	15.60	14	1,263	1.11%
2018/06/22	1	15.85	1	15.95	15.95	0	1,277	0.00%
2018/06/21	0	0.00	1	16.00	15.95	-1	1,300	-0.08%
2018/06/20	1	15.80	0	0.00	15.85	1	1,323	0.08%
2018/06/15	1	16.05	0	0.00	16.15	1	1,319	0.08%
2018/06/14	2	16.20	0	0.00	16.15	2	1,322	0.15%
2018/06/13	0	0.00	9	16.33	16.25	-9	1,318	-0.68%
2018/06/12	1	16.10	0	0.00	16.15	1	1,309	0.08%
2018/06/08	1	16.15	0	0.00	16.15	1	1,298	0.08%
2018/06/07	6	16.32	0	0.00	16.25	6	1,295	0.46%
2018/06/06	0	0.00	1	16.55	16.40	-1	1,310	-0.08%
2018/06/05	0	0.00	4	16.35	16.30	-4	1,305	-0.31%
2018/06/04	0	0.00	3	16.38	16.35	-3	1,295	-0.23%
2018/06/01	0	0.00	9	16.03	16.05	-9	1,266	-0.71%
2018/05/30	4	15.63	0	0.00	15.70	4	1,307	0.31%
2018/05/29	3	15.68	0	0.00	15.75	3	1,341	0.22%
2018/05/28	3	15.87	0	0.00	15.90	3	1,466	0.20%
2018/05/25	6	16.08	1	16.30	16.00	5	1,521	0.33%
2018/05/24	1	16.10	0	0.00	16.10	1	1,531	0.07%
2018/05/23	4	16.19	0	0.00	16.15	4	1,570	0.25%
2018/05/21	0	0.00	4	16.43	16.45	-4	1,590	-0.25%
2018/05/18	0	0.00	7	16.20	16.15	-7	1,576	-0.44%
2018/05/17	1	15.85	3	16.03	16.05	-2	1,573	-0.13%
2018/05/16	3	15.80	0	0.00	15.75	3	1,572	0.19%
2018/05/15	1	15.90	1	16.00	15.75	0	1,606	0.00%
2018/05/14	0	0.00	1	15.85	15.80	-1	1,648	-0.06%
2018/05/11	1	15.90	0	0.00	15.85	1	1,658	0.06%
2018/05/10	2	15.80	0	0.00	15.90	2	1,685	0.12%
2018/05/09	4	15.85	0	0.00	15.95	4	1,687	0.24%
2018/05/08	2	15.90	0	0.00	15.90	2	1,713	0.12%
2018/05/04	3	16.03	0	0.00	15.90	3	1,823	0.16%
2018/05/02	0	0.00	1	16.30	16.15	-1	1,917	-0.05%
2018/04/30	0	0.00	2	16.25	16.20	-2	1,919	-0.10%
2018/04/27	4	15.86	0	0.00	15.95	4	1,917	0.21%
2018/04/26	6	16.08	0	0.00	16.00	6	1,923	0.31%
2018/04/25	7	16.22	7	16.35	16.35	0	1,909	0.00%
2018/04/24	4	16.43	0	0.00	16.35	4	1,903	0.21%
2018/04/23	0	0.00	3	16.95	17.10	-3	1,858	-0.16%
2018/04/20	3	16.70	2	16.53	16.55	1	1,751	0.06%
2018/04/19	1	16.70	12	16.38	16.35	-11	1,749	-0.63%
2018/04/18	11	15.55	0	0.00	15.60	11	1,677	0.66%
2018/04/17	2	15.60	3	15.67	15.60	-1	1,836	-0.05%
2018/04/13	2	15.85	0	0.00	15.85	2	1,893	0.11%
2018/04/10	2	15.80	1	16.20	15.85	1	2,011	0.05%
2018/04/03	2	15.98	0	0.00	15.85	2	2,046	0.10%
2018/04/02	2	16.30	2	16.33	16.10	0	2,040	0.00%
2018/03/27	0	0.00	2	15.75	15.95	-2	2,050	-0.10%
2018/03/26	2	15.03	3	15.38	15.35	-1	2,029	-0.05%
2018/03/23	2	15.43	0	0.00	15.35	2	2,006	0.10%
2018/03/22	3	15.98	0	0.00	15.85	3	1,982	0.15%
2018/03/20	1	16.00	0	0.00	16.05	1	1,975	0.05%
2018/03/19	1	16.05	3	16.10	16.05	-2	1,976	-0.10%
2018/03/12	3	16.20	0	0.00	16.20	3	1,960	0.15%
2018/03/07	0	0.00	2	16.33	16.25	-2	1,946	-0.10%
2018/03/01	12	17.18	2	17.55	17.60	10	1,879	0.53%
2018/02/23	0	0.00	2	16.65	16.45	-2	1,674	-0.12%
2018/02/22	0	0.00	1	16.25	16.35	-1	1,647	-0.06%
2018/02/21	0	0.00	2	16.13	16.25	-2	1,642	-0.12%
2018/02/12	3	15.73	0	0.00	15.70	3	1,630	0.18%
2018/02/09	1	15.30	3	15.65	16.00	-2	1,629	-0.12%
2018/02/08	1	15.70	1	16.05	16.15	0	1,625	0.00%
2018/02/07	0	0.00	1	16.00	15.75	-1	1,668	-0.06%
2018/02/06	2	16.10	0	0.00	15.35	2	1,647	0.12%
2018/02/05	1	15.60	0	0.00	16.65	1	1,611	0.06%
2018/02/01	1	16.60	6	16.70	16.70	-5	1,640	-0.30%
2018/01/31	3	16.80	5	16.77	16.85	-2	1,739	-0.11%
2018/01/26	4	16.70	1.2	16.52	16.45	2.8	1,786	0.16%
2018/01/25	5	16.65	0	0.00	16.65	5	2,419	0.21%
2018/01/24	0	0.00	1	16.00	16.15	-1	2,448	-0.04%
2018/01/23	1	15.80	2	15.85	15.70	-1	2,438	-0.04%
2018/01/15	20	16.28	0	0.00	16.15	20	2,539	0.79%
2018/01/11	32	17.10	5	16.93	16.85	27	2,488	1.08%
2018/01/10	1	16.65	1	16.55	16.40	0	2,340	0.00%
2018/01/09	1	16.25	0	0.00	16.30	1	2,340	0.04%
2018/01/08	3	16.45	11	16.51	16.45	-8	2,426	-0.33%
2018/01/05	0	0.00	2	16.43	16.30	-2	2,389	-0.08%
2018/01/03	2	16.08	20	16.25	16.10	-18	2,320	-0.78%
2018/01/02	20	16.25	2	16.28	16.20	18	2,311	0.78%