華新 (1605)-第一金-路竹券商分點個股進出

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

華新

(1605)

可現股當沖

股價
37.35
漲跌
▲0.55
漲幅
+1.49%
成交量
13,594張
產業
上市電器電纜類股
1686人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/29	12	37.14	5	37.29	37.35	7	22,515	0.03%
2024/04/26	15	36.85	8	36.83	36.80	7	22,412	0.03%
2024/04/25	7	36.97	8	37.01	36.95	-1	22,241	0.00%
2024/04/24	25.6	37.53	28	37.51	37.50	-2.4	22,007	-0.01%
2024/04/23	17	37.86	12	37.74	37.55	5	21,995	0.02%
2024/04/22	43	38.55	40.2	38.16	38.00	2.8	21,800	0.01%
2024/04/19	75.4	38.95	42	38.71	38.85	33.4	21,221	0.16%
2024/04/18	158.7	40.81	118.1	40.84	40.40	40.6	20,078	0.20%	大買/大賣/
2024/04/17	85	40.51	106.8	40.06	40.35	-21.8	17,724	-0.12%	大賣/
2024/04/16	91.1	38.91	28.1	38.47	38.05	63	15,791	0.40%
2024/04/15	53.3	39.96	39.3	40.28	39.60	14	15,238	0.09%
2024/04/12	29	39.52	37	39.13	39.20	-8	13,926	-0.06%
2024/04/11	41.1	39.00	21.2	38.99	38.75	19.9	13,388	0.15%
2024/04/10	28	38.81	29	38.91	39.00	-1	12,940	-0.01%
2024/04/09	10	38.51	58.7	38.37	38.80	-48.7	12,556	-0.39%
2024/04/08	16	36.75	13.1	37.24	37.60	2.9	11,866	0.02%
2024/04/03	22	36.85	16	36.64	36.30	6	11,849	0.05%
2024/04/02	11.1	36.80	0	0.00	36.70	11.1	12,036	0.09%
2024/04/01	26.6	37.48	17	37.44	37.30	9.6	12,341	0.08%
2024/03/29	0	0.00	2	37.73	37.55	-2	12,409	-0.02%
2024/03/28	19	37.74	37	37.73	37.40	-18	12,481	-0.14%
2024/03/27	4	37.54	13	37.57	37.50	-9	12,757	-0.07%
2024/03/26	27	38.17	67.2	38.28	37.90	-40.1	13,236	-0.30%
2024/03/25	40	37.54	50	37.78	37.45	-10	13,101	-0.08%
2024/03/22	39.1	37.74	25	37.64	37.55	14.1	13,736	0.10%
2024/03/21	3	37.20	55.1	37.36	37.35	-52.1	14,450	-0.36%
2024/03/20	31	36.70	5	36.62	36.65	26	15,848	0.16%
2024/03/19	51	37.05	11	36.94	36.60	40	15,873	0.25%
2024/03/18	6	37.24	26.5	37.08	37.25	-20.5	15,697	-0.13%
2024/03/15	20	36.40	58	36.70	37.05	-38	15,617	-0.24%
2024/03/14	23.1	36.17	173.1	36.11	36.30	-150	15,387	-0.98%	大賣/鉅額交易
2024/03/13	11	35.06	0	0.00	35.05	11	15,238	0.07%
2024/03/12	5	35.51	40	35.68	35.60	-35	15,605	-0.22%
2024/03/11	1.3	35.26	0	0.00	35.55	1.3	15,989	0.01%
2024/03/08	18	34.85	11	34.90	35.15	7	16,677	0.04%
2024/03/07	7	35.32	0	0.00	35.10	7	17,507	0.04%
2024/03/06	2	35.88	1	36.15	35.85	1	17,615	0.01%
2024/03/05	23	36.20	5	36.16	36.10	18	17,889	0.10%
2024/03/04	6	36.52	40	36.53	36.45	-34	18,019	-0.19%
2024/03/01	2	36.45	0	0.00	36.10	2	18,123	0.01%
2024/02/29	0	0.00	4	36.19	37.00	-4	18,182	-0.02%
2024/02/27	6	35.67	6	35.63	35.65	0	18,359	0.00%
2024/02/26	11	35.80	11	36.25	35.90	0	18,880	0.00%
2024/02/23	12	36.04	5	36.09	36.05	7	18,921	0.04%
2024/02/22	2	36.55	0.6	36.60	36.65	1.4	19,153	0.01%
2024/02/21	8	36.46	58	36.63	36.40	-50	19,250	-0.26%
2024/02/20	0	0.00	3	36.07	36.30	-3	19,299	-0.02%
2024/02/19	8	36.20	33	36.30	36.45	-25	19,653	-0.13%
2024/02/16	0	0.00	25	35.65	36.05	-25	20,594	-0.12%
2024/02/15	8	34.83	0	0.00	35.30	8	20,614	0.04%
2024/02/05	26.2	34.91	0	0.00	34.80	26.2	20,576	0.13%
2024/02/02	17.1	35.37	13	35.47	35.25	4.1	20,524	0.02%
2024/02/01	10	35.35	2	35.40	35.45	8	20,569	0.04%
2024/01/31	10	35.60	1	35.35	35.40	9	20,699	0.04%
2024/01/30	17.1	35.84	12	35.62	35.60	5.1	20,775	0.02%
2024/01/29	1	36.35	0	0.00	36.35	1	20,909	0.00%
2024/01/26	2	36.20	0	0.00	36.20	2	20,963	0.01%
2024/01/25	1	36.00	1	36.10	35.95	0	21,026	0.00%
2024/01/24	0	0.00	3	36.20	36.30	-3	21,109	-0.01%
2024/01/23	5	36.20	3	36.17	36.20	2	21,232	0.01%
2024/01/22	2	35.58	1	35.85	35.75	1	21,233	0.00%
2024/01/19	0	0.00	1.2	35.59	35.85	-1.2	21,210	-0.01%
2024/01/18	2	35.03	7	35.01	35.10	-5	21,238	-0.02%
2024/01/17	8	35.18	32	35.10	34.70	-24	21,257	-0.11%
2024/01/16	19	35.97	36	36.18	35.90	-17	20,967	-0.08%
2024/01/15	1	36.70	1.4	36.67	36.65	-0.4	20,928	0.00%
2024/01/12	6	36.03	3	36.05	36.05	3	21,079	0.01%
2024/01/11	35	36.10	2	36.10	36.20	33	21,111	0.16%
2024/01/10	10.1	36.17	0	0.00	36.00	10.1	21,272	0.05%
2024/01/09	47.1	36.64	4	36.94	36.55	43.1	21,246	0.20%
2024/01/08	8.1	37.42	6	37.33	37.25	2.1	21,574	0.01%
2024/01/05	24.1	37.71	8	37.39	37.30	16.1	21,589	0.07%
2024/01/04	7.1	37.85	1	37.75	37.70	6.1	21,769	0.03%
2024/01/03	5.1	37.76	6	37.70	37.60	-0.9	21,882	0.00%
2024/01/02	2	38.30	2	38.30	38.30	0	22,074	0.00%
2023/12/29	22	38.95	5	38.65	38.65	17	22,267	0.08%
2023/12/28	16	39.22	14	39.22	39.10	2	22,491	0.01%
2023/12/27	13	39.02	18	39.03	39.00	-5	22,323	-0.02%
2023/12/26	25	38.20	37	38.25	38.20	-12	21,934	-0.05%
2023/12/25	25	38.51	12	38.47	38.15	13	21,872	0.06%
2023/12/22	44	39.27	8.1	39.30	38.85	35.9	21,793	0.16%
2023/12/21	6.7	38.60	5.5	38.87	39.55	1.2	21,490	0.01%
2023/12/20	10	38.99	63	39.01	38.90	-53	20,848	-0.25%
2023/12/19	6	39.08	83.1	38.90	39.20	-77.1	20,220	-0.38%
2023/12/18	70	38.73	6	39.00	39.25	64	19,508	0.33%
2023/12/15	116.1	38.48	156.7	38.77	38.40	-40.5	18,999	-0.21%	大買/大賣/
2023/12/14	4.1	37.10	10	37.40	37.10	-5.9	17,448	-0.03%
2023/12/13	13	37.24	8	37.13	37.10	5	17,348	0.03%
2023/12/12	3.8	37.40	17	37.42	37.45	-13.2	18,028	-0.07%
2023/12/11	7	36.84	6	36.83	36.80	1	17,948	0.01%
2023/12/08	13	37.04	5	37.20	37.00	8	17,853	0.04%
2023/12/07	28	37.18	15	37.26	36.75	13	17,768	0.07%
2023/12/06	45	36.72	29.3	36.72	36.65	15.8	17,470	0.09%
2023/12/05	55	37.16	10	36.92	36.85	45	17,143	0.26%
2023/12/04	37.3	39.39	35	39.46	38.35	2.3	16,571	0.01%
2023/12/01	20.1	38.53	3	38.60	38.30	17.1	15,709	0.11%
2023/11/30	11	38.92	37	38.90	38.90	-26	15,554	-0.17%
2023/11/29	2	39.35	7	39.75	39.35	-5	15,449	-0.03%
2023/11/28	12	39.38	51	39.73	39.90	-39	15,616	-0.25%
2023/11/27	10	39.48	6	39.38	39.00	4	15,835	0.03%
2023/11/24	27.8	40.08	33	39.64	39.55	-5.3	15,734	-0.03%
2023/11/22	127	38.86	11.1	38.78	38.90	116	14,929	0.78%	大買/鉅額交易
2023/11/21	10	38.20	25	38.52	38.85	-15	14,910	-0.10%
2023/11/20	7.2	37.97	3	38.30	38.05	4.2	14,813	0.03%
2023/11/17	0	38.05	5	38.03	38.00	-5	14,715	-0.03%
2023/11/16	38	38.06	25	38.03	38.15	13	14,708	0.09%
2023/11/15	24.1	37.63	46.2	37.82	38.10	-22.2	14,372	-0.15%
2023/11/14	0.2	35.95	0	0.00	36.00	0.2	13,525	0.00%
2023/11/13	5	35.55	35	35.84	35.95	-30	13,689	-0.22%
2023/11/10	3	35.30	19	35.34	35.45	-16	13,848	-0.12%
2023/11/09	5	35.50	0	0.00	35.55	5	14,053	0.04%
2023/11/08	26	35.72	10	35.65	35.60	16	14,702	0.11%
2023/11/07	2	35.98	18	36.20	36.20	-16	14,722	-0.11%
2023/11/06	22	35.80	12	36.14	36.15	10	15,081	0.07%
2023/11/03	2	35.00	63.1	35.15	35.30	-61.1	15,292	-0.40%
2023/11/02	0	0.00	1	34.45	34.50	-1	15,648	-0.01%
2023/11/01	16	34.08	6	34.08	34.10	10	15,896	0.06%
2023/10/31	46.1	35.04	42	34.54	34.35	4.1	16,955	0.02%
2023/10/27	10	35.10	22	35.08	35.05	-12	19,758	-0.06%
2023/10/26	20.1	34.91	5	34.90	34.85	15.1	19,979	0.08%
2023/10/25	11	35.64	0	35.60	35.50	11	20,042	0.05%
2023/10/23	8	34.81	4	34.75	34.75	4	20,329	0.02%
2023/10/20	12.1	34.99	0.2	35.05	34.85	11.9	20,562	0.06%
2023/10/19	7.1	35.59	2	35.60	35.75	5.1	20,932	0.02%
2023/10/18	3	35.63	8	35.80	35.60	-5	21,258	-0.02%
2023/10/17	5	36.25	3.1	36.25	36.10	1.9	21,223	0.01%
2023/10/16	23.1	35.73	114.5	36.24	36.05	-91.4	21,485	-0.43%	大賣/
2023/10/13	117.3	37.36	101.2	37.35	37.35	16.1	21,407	0.08%	大買/大賣/
2023/10/12	5.2	37.67	83	37.34	37.85	-77.8	21,660	-0.36%
2023/10/11	28.5	37.27	5	37.35	37.25	23.5	21,669	0.11%
2023/10/06	88.2	37.06	69	37.32	37.00	19.1	21,830	0.09%
2023/10/05	4.6	36.28	23	35.82	36.05	-18.5	21,818	-0.08%
2023/10/04	135.5	34.83	28	35.21	35.10	107.5	21,783	0.49%	大買/鉅額交易
2023/10/03	37.1	36.12	10.5	36.13	36.00	26.6	21,649	0.12%
2023/10/02	3.5	37.07	6	37.10	37.10	-2.5	21,593	-0.01%
2023/09/28	0	0.00	3	37.10	36.80	-3	21,784	-0.01%
2023/09/27	19	36.98	9	36.82	36.75	10	22,001	0.05%
2023/09/26	15.1	37.58	15	37.50	37.60	0.1	22,212	0.00%
2023/09/25	2	37.60	1	37.45	37.70	1	22,855	0.00%
2023/09/22	4	37.10	4	37.35	37.40	0	23,740	0.00%
2023/09/21	4	37.47	0	0.00	37.20	4	24,523	0.02%
2023/09/20	26	38.47	11	37.84	37.65	15	26,186	0.06%
2023/09/19	14	38.08	11	37.97	37.90	3	26,391	0.01%
2023/09/18	0	0.00	7	37.84	37.70	-7	26,834	-0.03%
2023/09/15	13	37.43	19	37.77	38.25	-6	27,128	-0.02%
2023/09/14	4	36.95	5	37.23	37.55	-1	26,741	0.00%
2023/09/13	21	36.34	9	36.68	36.80	12	27,153	0.04%
2023/09/12	6	36.25	5	36.25	36.55	1	29,420	0.00%
2023/09/11	7.1	35.83	32	36.01	35.75	-24.9	29,587	-0.08%
2023/09/08	18	36.39	9	36.61	36.50	9	29,685	0.03%
2023/09/07	11.1	36.95	27	36.93	36.75	-15.9	29,742	-0.05%
2023/09/06	11	37.55	26	37.50	37.40	-15	29,853	-0.05%
2023/09/05	21	37.54	4	37.60	37.60	17	29,991	0.06%
2023/09/04	5	37.44	46	37.55	38.00	-41	30,532	-0.13%
2023/09/01	41.3	37.88	34	37.64	37.25	7.3	30,738	0.02%
2023/08/31	27.1	37.19	5	37.32	38.00	22.1	30,855	0.07%
2023/08/30	1	36.80	5	36.67	36.75	-4	31,045	-0.01%
2023/08/29	0.2	36.65	10.2	36.59	36.65	-10	31,320	-0.03%
2023/08/28	11	36.25	9	36.38	36.40	2	31,504	0.01%
2023/08/25	12	36.42	10	36.40	36.35	2	31,607	0.01%
2023/08/24	1	35.80	6	35.91	36.25	-5	31,683	-0.02%
2023/08/22	14	35.95	8	35.93	35.90	6	31,758	0.02%
2023/08/21	2	36.58	10	36.75	36.55	-8	31,803	-0.03%
2023/08/18	21	36.61	15	36.40	36.40	6	31,887	0.02%
2023/08/17	12.1	35.63	17	36.09	36.40	-4.9	31,950	-0.02%
2023/08/16	4	35.55	55.5	35.57	35.70	-51.5	32,010	-0.16%
2023/08/15	8.1	35.99	10	35.98	35.90	-1.9	32,256	-0.01%
2023/08/14	38.1	35.99	102.3	35.95	35.70	-64.2	32,246	-0.20%	大賣/
2023/08/11	2	38.20	4	38.29	38.10	-2	31,692	-0.01%
2023/08/10	46	38.75	8	38.37	38.35	38	31,654	0.12%
2023/08/09	39	39.16	42	39.12	38.95	-3	31,430	-0.01%
2023/08/08	9.1	39.79	29.1	39.88	39.55	-20.1	31,292	-0.06%
2023/08/07	24.5	39.15	11	39.13	39.35	13.5	31,124	0.04%
2023/08/04	105.6	39.18	90.4	39.14	38.90	15.2	31,013	0.05%	大買/
2023/08/02	154.8	42.38	113.4	42.39	41.35	41.4	30,500	0.14%	大買/大賣/
2023/08/01	16.2	40.18	5	40.33	40.45	11.2	28,883	0.04%
2023/07/31	30	40.21	14	40.03	40.00	16	29,099	0.06%
2023/07/28	3	40.32	1	40.50	40.50	2	29,027	0.01%
2023/07/27	2	40.43	5	40.35	40.35	-3	29,065	-0.01%
2023/07/26	9	40.15	16	39.98	39.85	-7	29,173	-0.02%
2023/07/25	5	40.26	54.1	39.97	40.40	-49.1	29,388	-0.17%
2023/07/24	16	39.10	66.3	39.06	39.10	-50.3	29,490	-0.17%
2023/07/21	21	40.31	64.4	40.06	39.90	-43.4	29,284	-0.15%
2023/07/20	9	40.58	23	40.91	40.60	-14	29,311	-0.05%
2023/07/19	18	40.87	36.3	40.88	40.40	-18.2	29,499	-0.06%
2023/07/18	55	40.89	25	40.82	40.65	30	29,507	0.10%
2023/07/17	25	41.23	39	41.57	41.45	-14	29,426	-0.05%
2023/07/14	49.1	40.93	28	41.24	40.85	21.1	29,446	0.07%
2023/07/13	46	41.28	40.1	41.18	40.80	5.9	29,844	0.02%
2023/07/12	20	41.04	77	41.38	41.35	-57	30,584	-0.19%
2023/07/11	25.1	41.11	34	41.34	40.90	-8.9	31,559	-0.03%
2023/07/10	48	41.11	27	41.29	41.15	21	31,979	0.07%
2023/07/07	7.3	41.10	18	41.18	41.20	-10.8	32,349	-0.03%
2023/07/06	11	41.70	24	41.92	41.75	-13	32,443	-0.04%
2023/07/05	42.1	42.02	19	42.00	41.70	23.1	32,592	0.07%
2023/07/04	57.1	42.03	10	42.22	41.90	47.1	32,579	0.14%
2023/07/03	164.1	42.27	104.3	42.11	42.40	59.8	32,809	0.18%	大買/大賣/
2023/06/30	124.1	41.23	56	41.36	41.00	68.1	32,848	0.21%	大買/
2023/06/29	122.6	40.94	72	40.73	40.60	50.6	32,276	0.16%	大買/
2023/06/28	155.1	41.46	110	41.21	41.10	45.1	31,888	0.14%	大買/大賣/
2023/06/27	92.3	43.81	45	43.78	43.55	47.3	31,370	0.15%
2023/06/26	75.1	45.27	29	45.26	44.80	46.1	31,693	0.15%
2023/06/21	71	46.37	24	46.23	46.25	47	32,110	0.15%
2023/06/20	34	47.10	16	47.07	46.90	18	31,981	0.06%
2023/06/19	72.5	46.44	72	46.50	46.80	0.5	31,780	0.00%
2023/06/16	136	46.72	132	46.81	46.85	4	31,611	0.01%	大買/大賣/
2023/06/15	7	45.42	38	45.40	45.55	-31	29,754	-0.10%
2023/06/14	21.4	45.15	18.1	45.25	45.15	3.3	30,789	0.01%
2023/06/13	2	44.80	7	44.71	44.65	-5	30,901	-0.02%
2023/06/12	39.5	44.84	11	44.65	44.60	28.5	31,142	0.09%
2023/06/09	69	45.42	42	45.29	45.30	27	31,339	0.09%
2023/06/08	160	45.03	13	45.09	45.00	147	31,906	0.46%	大買/鉅額交易
2023/06/07	102	45.64	7	45.69	45.65	95	32,130	0.30%	大買/
2023/06/06	34	46.21	14	46.19	46.15	20	32,358	0.06%
2023/06/05	44	47.11	46.6	47.14	46.95	-2.6	32,793	-0.01%
2023/06/02	3	46.32	35.1	46.25	46.40	-32.1	33,858	-0.09%
2023/06/01	27.2	45.66	17	45.54	45.50	10.2	34,064	0.03%
2023/05/31	6	46.30	3	46.32	46.20	3	34,591	0.01%
2023/05/30	63	46.21	21	46.25	46.15	42	36,311	0.12%
2023/05/29	8	46.21	35.3	46.31	46.60	-27.3	38,028	-0.07%
2023/05/26	22	45.60	12	45.92	45.55	10	38,563	0.03%
2023/05/25	24.1	45.95	36	45.90	45.85	-12	38,857	-0.03%
2023/05/24	12	46.20	19	46.32	46.35	-7	39,438	-0.02%
2023/05/23	42.4	46.05	9	46.16	46.10	33.4	40,296	0.08%
2023/05/22	51	46.45	48	46.50	46.25	3	41,148	0.01%
2023/05/19	63.1	46.89	55	46.68	46.45	8.1	42,489	0.02%
2023/05/18	13	47.14	47.8	47.33	47.60	-34.8	43,618	-0.08%
2023/05/17	15	46.92	9.2	46.87	46.75	5.8	44,200	0.01%
2023/05/16	13	46.33	18.1	46.54	46.60	-5.1	44,831	-0.01%
2023/05/15	25.1	45.43	15	45.70	45.90	10.1	45,104	0.02%
2023/05/12	58.2	46.40	5	46.04	45.90	53.2	45,729	0.12%
2023/05/11	58.2	46.40	5	46.04	45.90	53.2	45,863	0.12%
2023/05/10	2.3	46.92	38.8	46.92	47.05	-36.5	46,182	-0.08%
2023/05/09	103.4	46.78	24	46.49	46.25	79.4	47,115	0.17%	大買/
2023/05/08	223.1	48.15	88	48.19	47.70	135.1	47,357	0.29%	大買/鉅額交易
2023/05/05	29	50.50	17	50.92	50.10	12	46,913	0.03%
2023/05/04	19	50.15	24	50.31	50.30	-5	47,582	-0.01%
2023/05/03	10	49.90	6	50.01	50.20	4	48,900	0.01%
2023/05/02	27	49.99	35.5	50.23	50.40	-8.5	50,878	-0.02%
2023/04/28	17	49.90	47	49.65	49.65	-30	53,192	-0.06%
2023/04/27	31	48.37	15	48.32	48.30	16	53,203	0.03%
2023/04/26	24	48.25	9	48.37	48.75	15	53,147	0.03%
2023/04/25	33.1	48.95	8	48.91	48.60	25.1	53,164	0.05%
2023/04/24	29	49.43	21	49.85	49.85	8	53,666	0.01%
2023/04/21	21	49.98	10	49.98	49.90	11	53,707	0.02%
2023/04/20	31.4	49.97	8.1	49.95	49.85	23.3	54,235	0.04%
2023/04/19	25	50.94	81.4	51.00	50.70	-56.4	55,088	-0.10%
2023/04/18	66.2	50.87	50	50.68	50.40	16.2	55,807	0.03%
2023/04/17	71.3	51.97	48.1	52.09	51.90	23.2	55,960	0.04%
2023/04/14	47.1	50.99	107.2	51.13	51.50	-60.1	57,315	-0.10%	大賣/
2023/04/13	55.1	49.88	17	49.98	49.50	38.1	57,195	0.07%
2023/04/12	39	50.04	92	50.06	49.95	-53	58,092	-0.09%
2023/04/11	15	49.44	10	49.62	49.45	5	58,866	0.01%
2023/04/10	54.1	49.31	35	49.59	49.10	19.1	59,744	0.03%
2023/04/07	32.1	49.44	18	49.60	49.55	14.1	60,137	0.02%
2023/04/06	16	48.35	29	48.88	49.40	-13	60,348	-0.02%
2023/03/31	76.5	49.14	32	49.25	48.75	44.5	60,414	0.07%
2023/03/30	58.1	49.96	52	50.05	49.85	6.1	60,949	0.01%
2023/03/29	35	49.93	36	50.06	50.00	-1	63,156	0.00%
2023/03/28	121.5	49.83	50	49.90	49.80	71.5	63,770	0.11%	大買/
2023/03/27	120.3	51.60	24.3	51.66	51.30	96	63,196	0.15%	大買/
2023/03/24	45.1	52.67	57	52.98	53.10	-11.9	62,942	-0.02%
2023/03/23	4.1	51.83	5	51.96	52.00	-0.9	62,652	0.00%
2023/03/22	5	51.72	8	51.85	51.70	-3	63,005	0.00%
2023/03/21	23	52.29	46	51.97	51.60	-23	63,637	-0.04%
2023/03/20	46	51.96	10	51.98	51.70	36	63,826	0.06%
2023/03/17	11	51.79	26	52.46	52.80	-15	64,550	-0.02%
2023/03/16	26	51.26	20	51.01	50.70	6	64,938	0.01%
2023/03/15	12	51.94	32	51.87	51.50	-20	67,072	-0.03%
2023/03/14	22	51.39	9	51.64	50.80	13	68,046	0.02%
2023/03/13	31	51.34	35	51.15	52.30	-4	69,167	-0.01%
2023/03/10	66	51.49	29	51.76	51.50	37	71,266	0.05%
2023/03/09	41.1	53.47	49	52.93	52.60	-7.9	72,456	-0.01%
2023/03/08	61.2	53.67	22.4	53.59	53.50	38.8	74,395	0.05%
2023/03/07	80.2	52.96	112.6	52.90	53.80	-32.4	74,564	-0.04%	大賣/
2023/03/06	22	50.72	17	50.85	50.70	5	74,340	0.01%
2023/03/03	58.4	50.22	31	50.15	49.95	27.4	76,079	0.04%
2023/03/02	117.1	49.82	83.3	50.01	50.20	33.8	76,368	0.04%	大買/
2023/03/01	128.4	51.46	35.2	51.18	51.00	93.2	75,765	0.12%	大買/
2023/02/24	62.5	56.76	40	57.02	56.60	22.5	75,178	0.03%
2023/02/23	74.3	57.64	58.1	57.63	57.30	16.2	75,552	0.02%
2023/02/22	25.2	57.24	18	57.56	57.30	7.2	76,635	0.01%
2023/02/21	37	58.35	16	58.38	57.80	21	78,358	0.03%
2023/02/20	69.3	58.24	105.6	58.48	58.60	-36.3	80,000	-0.05%	大賣/
2023/02/17	112.6	55.46	124	56.54	57.50	-11.4	82,088	-0.01%	大買/大賣/
2023/02/16	86	55.17	115.5	55.65	56.30	-29.5	82,733	-0.04%	大賣/
2023/02/15	26.2	53.73	79.1	53.65	54.20	-52.9	82,929	-0.06%
2023/02/14	48	53.51	31.2	53.31	52.90	16.8	83,055	0.02%
2023/02/13	17	52.78	7	52.84	53.10	10	83,654	0.01%
2023/02/10	38	53.33	7	53.37	53.00	31	85,030	0.04%
2023/02/09	12	53.38	22.3	53.38	53.40	-10.3	86,218	-0.01%
2023/02/08	33	53.10	20	53.00	52.70	13	86,205	0.02%
2023/02/07	56	52.58	33	52.29	52.60	23	86,045	0.03%
2023/02/06	49.3	54.21	36	54.59	53.90	13.3	85,738	0.02%
2023/02/03	12	54.06	29	54.18	54.20	-17	85,519	-0.02%
2023/02/02	35.1	54.30	39.1	54.39	54.00	-4.1	85,024	0.00%
2023/02/01	76.5	53.98	60.9	54.06	54.60	15.6	84,252	0.02%
2023/01/31	52.2	52.98	119.2	53.21	54.20	-67	83,144	-0.08%	大賣/
2023/01/30	102	51.23	109.9	50.25	52.00	-7.9	81,421	-0.01%	大買/大賣/
2023/01/17	4.4	47.58	29	47.62	47.70	-24.6	79,292	-0.03%
2023/01/16	34	46.85	25	46.85	47.05	9	79,485	0.01%
2023/01/13	26.4	47.35	8	47.50	46.85	18.4	79,961	0.02%
2023/01/12	88	47.64	94.3	47.37	47.10	-6.3	80,296	-0.01%
2023/01/11	5.3	47.14	0	0.00	47.10	5.3	79,661	0.01%
2023/01/10	33.3	47.98	55.8	47.86	47.20	-22.6	79,638	-0.03%
2023/01/09	74.3	47.37	52	47.54	47.60	22.3	79,338	0.03%
2023/01/06	20	46.69	67.2	47.56	47.70	-47.2	78,627	-0.06%
2023/01/05	32.3	47.20	44	47.20	47.00	-11.7	78,464	-0.01%
2023/01/04	144.4	47.51	184.4	47.93	46.95	-40	78,133	-0.05%	大買/大賣/
2023/01/03	98.3	46.51	31.1	46.75	46.95	67.2	76,474	0.09%
2022/12/30	76	47.56	78.1	47.55	47.20	-2.1	75,657	0.00%
2022/12/29	119.1	46.48	29.2	46.56	46.60	89.9	74,686	0.12%	大買/
2022/12/28	51.1	48.11	47.4	48.19	47.60	3.8	74,493	0.01%
2022/12/27	29.7	47.68	62.3	47.73	47.90	-32.7	74,206	-0.04%
2022/12/26	11	46.72	5	46.51	46.65	6	74,481	0.01%
2022/12/23	50.3	46.79	39.9	46.76	46.75	10.4	75,126	0.01%
2022/12/22	55.1	47.99	17	47.90	47.55	38.1	75,683	0.05%
2022/12/21	75.2	48.27	149.8	48.49	47.75	-74.6	75,572	-0.10%	大賣/
2022/12/20	134	46.68	165.3	47.30	46.10	-31.3	73,812	-0.04%	大買/大賣/
2022/12/19	69.3	47.14	31.4	47.53	46.95	37.8	73,561	0.05%
2022/12/16	73.3	48.15	59	48.30	48.20	14.3	74,003	0.02%
2022/12/15	45.3	48.06	49	48.17	48.05	-3.7	73,914	0.00%
2022/12/14	12	47.60	16	47.64	47.85	-4	74,877	-0.01%
2022/12/13	22.2	47.61	32.2	47.69	47.30	-10	76,118	-0.01%
2022/12/12	17	46.74	22	46.78	47.15	-5	75,796	-0.01%
2022/12/09	68.2	47.20	68	47.16	46.95	0.2	76,135	0.00%
2022/12/08	48	48.25	71.2	48.31	47.90	-23.2	75,716	-0.03%
2022/12/07	116.1	48.01	135.5	48.35	47.30	-19.4	75,092	-0.03%	大買/大賣/
2022/12/06	36.4	48.59	41.1	48.79	48.30	-4.8	74,060	-0.01%
2022/12/05	18.2	48.73	31.1	48.63	49.05	-12.9	73,091	-0.02%
2022/12/02	150	48.52	202.2	48.00	48.90	-52.2	71,808	-0.07%	大買/大賣/
2022/12/01	159.9	46.93	184.1	47.17	46.00	-24.2	69,304	-0.03%	大買/大賣/
2022/11/30	110.5	46.64	101.1	46.71	46.70	9.4	67,824	0.01%	大買/大賣/
2022/11/29	23	45.20	20	45.21	45.45	3	65,835	0.00%
2022/11/28	122	45.34	58.6	45.41	45.95	63.5	65,403	0.10%	大買/
2022/11/25	136.1	45.07	183.6	45.00	45.25	-47.5	64,630	-0.07%	大買/大賣/
2022/11/24	26	42.84	38.5	42.73	43.90	-12.5	63,251	-0.02%
2022/11/23	102	43.30	20	43.10	42.90	82	62,958	0.13%	大買/
2022/11/22	38.1	42.36	29.1	42.25	42.60	9	62,376	0.01%
2022/11/21	46	43.61	9	43.37	43.20	37	62,300	0.06%
2022/11/18	48.7	43.90	18	43.85	43.70	30.7	62,621	0.05%
2022/11/17	123.2	45.32	134	45.21	44.55	-10.8	63,126	-0.02%	大買/大賣/
2022/11/16	111.2	48.53	138.5	48.09	48.00	-27.3	61,132	-0.04%	大買/大賣/
2022/11/15	144.1	47.31	200.2	47.51	48.35	-56.1	59,027	-0.09%	大買/大賣/
2022/11/14	136.1	43.85	161.3	43.96	44.55	-25.2	56,831	-0.04%	大買/大賣/
2022/11/11	27	42.41	298.1	42.26	42.15	-271.1	55,531	-0.49%	大賣/鉅額交易
2022/11/10	12.1	40.91	16	41.25	41.05	-3.9	55,436	-0.01%
2022/11/09	71	41.34	75.2	41.08	40.70	-4.2	55,961	-0.01%
2022/11/08	40	40.57	25.1	40.70	40.10	14.9	57,038	0.03%
2022/11/07	47	38.01	74.3	39.26	40.45	-27.3	56,722	-0.05%
2022/11/04	6	36.72	3	36.82	36.80	3	54,996	0.01%
2022/11/03	209.4	36.89	7	36.54	37.20	202.4	54,897	0.37%	大買/鉅額交易
2022/11/02	39	36.99	50.1	37.12	36.70	-11.1	54,959	-0.02%
2022/11/01	35.4	36.46	13	36.90	37.05	22.4	54,882	0.04%
2022/10/31	13	35.90	20	35.75	35.75	-7	54,430	-0.01%
2022/10/28	24	35.60	4	35.65	35.35	20	54,459	0.04%
2022/10/27	2	35.35	6	35.74	36.10	-4	54,593	-0.01%
2022/10/26	9	34.95	5	34.84	34.50	4	54,874	0.01%
2022/10/25	3	35.60	19	35.96	35.35	-16	55,190	-0.03%
2022/10/24	35	36.26	49	36.43	36.15	-14	55,368	-0.03%
2022/10/21	33	35.86	26	35.56	35.75	7	55,836	0.01%
2022/10/20	17.1	34.33	10.5	34.42	34.80	6.6	55,494	0.01%
2022/10/19	8	35.73	12	35.73	35.50	-4	55,194	-0.01%
2022/10/18	13	35.52	3.2	35.58	35.55	9.8	56,211	0.02%
2022/10/17	22.8	34.55	29.1	34.78	35.45	-6.3	57,411	-0.01%
2022/10/14	11	36.47	9.1	36.31	36.25	1.9	57,440	0.00%
2022/10/13	68.3	35.38	57	35.08	34.65	11.3	57,487	0.02%
2022/10/12	21	36.99	26	37.00	37.50	-5	57,066	-0.01%
2022/10/11	48.1	37.18	19	37.03	36.85	29.1	57,342	0.05%
2022/10/07	18.1	38.83	11	38.93	39.10	7.1	56,835	0.01%
2022/10/06	18	39.25	19	39.49	39.15	-1	56,900	0.00%
2022/10/05	71	39.99	61	39.82	39.55	10	56,737	0.02%
2022/10/04	14	40.11	38	40.07	39.75	-24	56,124	-0.04%
2022/10/03	82.5	38.99	25	39.24	38.70	57.5	55,642	0.10%
2022/09/30	32.3	39.85	108	40.00	40.50	-75.7	55,200	-0.14%	大賣/
2022/09/29	119	39.47	60.1	40.13	40.00	58.9	54,574	0.11%	大買/
2022/09/28	145.2	38.72	131	38.75	38.15	14.1	53,971	0.03%	大買/大賣/
2022/09/27	58	39.67	18	40.05	40.95	40	53,370	0.07%
2022/09/26	21	39.64	212	39.19	39.10	-191	53,533	-0.36%	大賣/鉅額交易
2022/09/23	25.5	41.16	13	40.85	40.50	12.5	53,473	0.02%
2022/09/22	24.1	41.85	9	42.02	42.20	15.1	53,419	0.03%
2022/09/21	69	42.44	61.3	42.45	42.00	7.7	53,190	0.01%
2022/09/20	87.1	42.20	169.1	42.13	42.50	-82	52,587	-0.16%	大賣/
2022/09/19	22	39.98	25	39.94	39.75	-3	51,523	-0.01%
2022/09/16	26	39.80	29	39.71	39.35	-3	51,682	-0.01%
2022/09/15	68	40.51	46.1	40.32	40.50	21.9	51,590	0.04%
2022/09/14	42	40.20	32	40.63	41.25	10	51,776	0.02%
2022/09/13	38	40.54	94.5	40.71	40.95	-56.5	51,485	-0.11%
2022/09/12	36	39.33	19	39.35	39.30	17	51,026	0.03%
2022/09/08	3	38.32	11	38.23	38.35	-8	51,662	-0.02%
2022/09/07	27	37.69	34	37.70	37.50	-7	52,452	-0.01%
2022/09/06	25	38.01	17	38.59	37.80	8	53,884	0.01%
2022/09/05	42	38.76	35	38.78	38.15	7	55,751	0.01%
2022/09/02	48	39.49	40	39.39	39.15	8	55,902	0.01%
2022/09/01	47	39.31	41	39.75	39.90	6	56,169	0.01%
2022/08/31	47	39.51	32.8	39.44	39.70	14.2	56,804	0.02%
2022/08/30	49	39.52	45	39.28	39.15	4	57,300	0.01%
2022/08/29	21	38.08	22	38.46	38.50	-1	58,449	0.00%
2022/08/26	89	40.13	105	40.13	38.95	-16	59,969	-0.03%	大賣/
2022/08/25	95.7	39.57	77.5	39.49	39.25	18.2	60,852	0.03%
2022/08/24	63	38.88	107	39.07	39.45	-44	63,006	-0.07%	大賣/
2022/08/23	14	37.58	34	37.63	37.40	-20	66,603	-0.03%
2022/08/22	125	37.79	65	37.81	37.80	60	70,002	0.09%	大買/
2022/08/19	61	38.15	49.7	37.73	37.35	11.3	74,283	0.02%
2022/08/18	118.5	37.65	84	37.86	38.20	34.5	77,062	0.04%	大買/
2022/08/17	138.3	38.16	81	38.05	38.10	57.3	79,423	0.07%	大買/
2022/08/16	68	36.99	44.1	37.08	37.10	23.9	80,040	0.03%
2022/08/15	110.1	35.81	278.5	35.77	36.75	-168.4	80,689	-0.21%	大買/大賣/鉅額交易
2022/08/12	46	33.71	56.1	33.43	34.40	-10.1	81,065	-0.01%
2022/08/11	19	32.27	26	32.40	32.25	-7	81,478	-0.01%
2022/08/10	14	31.63	12	31.97	31.65	2	83,205	0.00%
2022/08/09	24.3	31.61	4	31.58	31.50	20.3	84,264	0.02%
2022/08/08	79	32.66	50	32.39	32.35	29	85,484	0.03%
2022/08/05	4	32.01	38	32.09	32.05	-34	87,021	-0.04%
2022/08/04	4	31.58	4	31.65	31.60	0	89,249	0.00%
2022/08/03	17	32.09	3	32.27	32.10	14	90,385	0.02%
2022/08/02	19	33.14	34	32.99	32.70	-15	91,502	-0.02%
2022/08/01	32	33.93	13	33.77	33.40	19	92,208	0.02%
2022/07/29	33	34.00	9	33.92	33.90	24	92,505	0.03%
2022/07/28	17	33.98	35.1	34.00	34.20	-18.1	93,538	-0.02%
2022/07/27	11	33.10	11	33.45	33.00	0	94,051	0.00%
2022/07/26	11	33.05	4	33.03	33.25	7	95,125	0.01%
2022/07/25	18	32.78	38.1	32.99	33.45	-20.1	99,871	-0.02%
2022/07/22	89.1	32.33	45	32.32	32.05	44.1	101,903	0.04%
2022/07/21	28	33.47	16	33.85	34.05	12	102,042	0.01%
2022/07/20	18	33.84	13	33.96	33.50	5	104,907	0.00%
2022/07/19	6	33.52	1	33.70	33.70	5	106,695	0.00%
2022/07/18	14	34.18	13.5	34.11	34.10	0.5	111,033	0.00%
2022/07/15	9	33.17	5	33.08	33.10	4	114,012	0.00%
2022/07/14	10	32.79	10.1	33.25	33.40	0	119,148	0.00%
2022/07/13	16	33.40	30.1	33.29	33.30	-14.1	121,630	-0.01%
2022/07/12	55	32.53	21	32.56	32.55	34	123,450	0.03%
2022/07/11	11	33.79	13.1	33.74	33.45	-2.1	126,232	0.00%
2022/07/08	29	33.69	7	33.45	33.25	22	130,524	0.02%
2022/07/07	22	33.10	54	33.75	33.80	-32	132,797	-0.02%
2022/07/06	49.1	33.51	44	33.20	33.10	5.1	133,707	0.00%
2022/07/05	41	34.04	43	34.29	34.20	-2	133,216	0.00%
2022/07/04	18	34.19	26	34.08	34.40	-8	132,608	-0.01%
2022/07/01	32.2	35.66	36	35.19	34.70	-3.9	131,785	0.00%
2022/06/30	70.1	36.70	26	36.86	36.05	44.1	131,073	0.03%
2022/06/29	11	36.42	14	36.79	37.10	-3	130,017	0.00%
2022/06/28	37.2	36.72	45.1	36.38	37.00	-8	129,734	-0.01%
2022/06/27	26	37.51	29.1	37.86	37.45	-3	128,898	0.00%
2022/06/24	15	37.31	132	36.82	37.00	-117	128,165	-0.09%	大賣/鉅額交易
2022/06/23	48.1	37.68	50.1	37.79	37.45	-2	127,537	0.00%
2022/06/22	37.1	38.66	10.5	38.66	37.80	26.6	126,759	0.02%
2022/06/21	74.1	39.97	44.1	40.07	40.40	30	125,885	0.02%
2022/06/20	38.7	42.23	34.1	41.58	40.60	4.5	125,198	0.00%
2022/06/17	26	42.45	26.1	42.66	42.40	-0.1	124,347	0.00%
2022/06/16	51.3	43.07	215.5	42.52	41.55	-164.2	123,433	-0.13%	大賣/鉅額交易
2022/06/15	93.1	43.64	76.5	43.89	43.05	16.6	122,525	0.01%
2022/06/14	293	44.00	188.3	43.87	44.70	104.7	120,804	0.09%	大買/大賣/鉅額交易
2022/06/13	38.1	42.18	35	42.50	42.55	3.1	118,737	0.00%
2022/06/10	87	43.13	58	43.23	43.15	29	118,187	0.02%
2022/06/09	135	43.16	115.2	43.00	44.00	19.8	117,463	0.02%	大買/大賣/
2022/06/08	199.2	43.54	117	43.61	43.35	82.2	116,333	0.07%	大買/大賣/
2022/06/07	153.2	43.90	181	44.23	43.30	-27.9	115,269	-0.02%	大買/大賣/
2022/06/06	219.2	44.53	118	44.24	43.55	101.2	113,749	0.09%	大買/大賣/鉅額交易
2022/06/02	140.6	47.30	56	47.27	46.70	84.6	112,683	0.08%	大買/
2022/06/01	121	48.91	316	49.15	48.50	-195	111,442	-0.17%	大買/大賣/鉅額交易
2022/05/31	324.3	47.35	189	47.48	47.10	135.3	108,762	0.12%	大買/大賣/鉅額交易
2022/05/30	372	47.08	367.8	47.44	47.20	4.2	103,563	0.00%	大買/大賣/
2022/05/27	337	45.57	332	45.38	45.25	5	100,064	0.00%	大買/大賣/
2022/05/26	168.3	43.61	134	43.56	42.70	34.3	96,022	0.04%	大買/大賣/
2022/05/25	176	41.93	240.3	42.41	44.20	-64.3	92,605	-0.07%	大買/大賣/
2022/05/24	156	40.22	148.1	40.52	40.20	7.9	89,692	0.01%	大買/大賣/
2022/05/23	195	39.78	180	39.84	39.30	15	88,025	0.02%	大買/大賣/
2022/05/20	120	38.72	154.5	38.95	39.20	-34.5	86,458	-0.04%	大買/大賣/
2022/05/19	300.5	37.18	156	37.03	37.00	144.5	83,932	0.17%	大買/大賣/鉅額交易
2022/05/18	65	38.87	103	39.08	39.40	-38	82,135	-0.05%	大賣/
2022/05/17	119	37.85	114	38.00	37.60	5	80,262	0.01%	大買/大賣/
2022/05/16	222	36.95	509.1	37.03	38.35	-287.1	78,910	-0.36%	大買/大賣/鉅額交易
2022/05/13	146.1	37.32	106	37.43	36.85	40.1	77,209	0.05%	大買/大賣/
2022/05/12	138	37.61	210.1	37.92	37.50	-72.1	74,908	-0.10%	大買/大賣/
2022/05/11	153.3	37.52	38	36.61	36.50	115.3	72,547	0.16%	大買/鉅額交易
2022/05/10	81.1	38.66	91	38.68	38.25	-9.9	71,199	-0.01%
2022/05/09	237.1	39.93	24	39.43	38.80	213.1	69,713	0.31%	大買/鉅額交易
2022/05/06	353.1	41.43	356	41.15	41.70	-2.9	68,545	0.00%	大買/大賣/
2022/05/05	200	42.58	190.1	42.70	41.90	10	67,551	0.01%	大買/大賣/
2022/05/04	125.3	42.64	69	42.52	41.85	56.3	65,940	0.09%	大買/
2022/05/03	135.2	44.13	103	43.93	43.10	32.2	64,473	0.05%	大買/大賣/
2022/04/29	381	46.29	365.3	46.04	44.80	15.8	62,926	0.03%	大買/大賣/
2022/04/28	139.3	44.54	306.4	45.03	46.75	-167.1	57,896	-0.29%	大買/大賣/鉅額交易
2022/04/27	92	42.33	89	42.49	42.50	3	54,592	0.01%
2022/04/26	472.1	44.27	460	44.27	43.95	12.1	52,883	0.02%	大買/大賣/
2022/04/25	160.2	43.66	245.5	43.49	43.80	-85.3	49,418	-0.17%	大買/大賣/
2022/04/22	515	46.47	447	46.50	46.10	68	47,070	0.14%	大買/大賣/
2022/04/21	337.7	44.44	428	44.44	44.75	-90.4	42,273	-0.21%	大買/大賣/
2022/04/20	430.1	44.16	403	44.15	45.30	27	38,811	0.07%	大買/大賣/
2022/04/19	94	41.14	131.2	41.13	42.75	-37.2	33,421	-0.11%	大賣/
2022/04/18	108	38.58	107	38.31	38.90	1	30,522	0.00%	大買/大賣/
2022/04/15	178	38.19	124.3	38.23	38.75	53.7	28,281	0.19%	大買/大賣/
2022/04/14	239.1	36.20	268.3	36.21	37.20	-29.2	24,883	-0.12%	大買/大賣/
2022/04/13	85.1	32.98	170.5	33.56	34.30	-85.4	20,155	-0.42%	大賣/
2022/04/12	41.5	30.99	186.3	30.56	31.20	-144.9	17,256	-0.84%	大賣/鉅額交易
2022/04/11	0	0.00	5	28.77	28.95	-5	15,864	-0.03%
2022/04/08	1	28.30	0.1	28.70	29.00	0.9	15,765	0.01%
2022/04/07	7.1	28.38	0	0.00	28.10	7.1	15,769	0.04%
2022/04/06	9	28.90	5	28.85	28.85	4	15,649	0.03%
2022/04/01	4	29.10	2	29.30	29.40	2	15,618	0.01%
2022/03/31	3.3	29.63	7	29.60	29.40	-3.7	15,547	-0.02%
2022/03/30	3	29.32	1	29.78	29.05	2	15,289	0.01%
2022/03/29	1	28.85	3	28.80	28.80	-2	15,060	-0.01%
2022/03/28	1.6	28.27	0	0.00	28.60	1.6	14,999	0.01%
2022/03/25	0	0.00	1	29.15	29.05	-1	14,875	-0.01%
2022/03/24	1	29.25	0	0.00	29.30	1	14,876	0.01%
2022/03/23	1	29.30	52	29.35	29.50	-51	14,855	-0.34%
2022/03/22	0	0.00	11	29.48	29.55	-11	14,834	-0.07%
2022/03/21	11	29.10	4	29.30	29.15	7	14,736	0.05%
2022/03/18	2	28.95	4.1	28.84	29.10	-2	14,688	-0.01%
2022/03/17	6	28.38	3	28.42	28.35	3	14,536	0.02%
2022/03/16	10.1	28.31	5	27.88	27.95	5.1	14,441	0.04%
2022/03/15	5.1	28.83	2	28.63	28.60	3.1	14,104	0.02%
2022/03/14	4	28.75	9.5	29.32	29.55	-5.5	13,942	-0.04%
2022/03/11	4	28.83	1	29.10	28.70	3	13,783	0.02%
2022/03/10	10.1	28.88	31.5	28.88	29.15	-21.4	13,591	-0.16%
2022/03/09	13	29.05	5	29.10	29.00	8	13,232	0.06%
2022/03/08	67.1	30.47	36.2	30.26	28.70	30.9	12,865	0.24%
2022/03/07	26.2	30.28	38.5	30.15	30.55	-12.3	11,695	-0.11%
2022/03/04	26	30.31	42.1	30.33	30.05	-16.1	10,890	-0.15%
2022/03/03	2	29.10	66	29.55	29.85	-64	10,167	-0.63%
2022/03/02	15	29.11	50	29.13	28.85	-35	10,387	-0.34%
2022/03/01	9	28.79	47	29.06	29.00	-38	10,406	-0.37%
2022/02/25	33	28.13	27	28.19	27.90	6	9,906	0.06%
2022/02/24	17.1	27.84	41	27.90	27.75	-23.9	9,778	-0.24%
2022/02/23	28.9	28.13	0.5	28.20	27.85	28.4	9,483	0.30%
2022/02/22	10	27.86	25.1	28.18	28.30	-15.1	8,918	-0.17%
2022/02/21	15.5	27.89	56	27.99	27.85	-40.5	8,469	-0.48%
2022/02/18	0	0.00	5	27.22	27.30	-5	8,189	-0.06%
2022/02/17	0	0.00	5	27.09	27.05	-5	8,224	-0.06%
2022/02/15	3	26.27	20	26.40	26.20	-17	8,344	-0.20%
2022/02/14	0.5	26.35	2	26.40	26.40	-1.5	8,444	-0.02%
2022/02/11	0	0.00	55	27.00	26.75	-55	8,521	-0.65%
2022/02/10	0	0.00	5	27.31	27.15	-5	8,582	-0.06%
2022/02/09	7	27.10	4.1	27.15	27.20	2.9	8,836	0.03%
2022/02/08	0	0.00	30.1	26.93	27.10	-30.1	8,902	-0.34%
2022/02/07	0	0.00	10	26.43	26.55	-10	8,858	-0.11%
2022/01/26	3	25.72	2	25.78	25.70	1	9,026	0.01%
2022/01/24	3	25.73	1	25.70	26.00	2	9,147	0.02%
2022/01/21	12	26.56	3	26.55	26.05	9	9,163	0.10%
2022/01/20	10	26.35	16	26.44	26.45	-6	9,032	-0.07%
2022/01/19	1	26.05	1	26.05	25.90	0	8,962	0.00%
2022/01/18	8	26.24	1	26.24	26.30	7	8,972	0.08%
2022/01/17	6	25.99	0	26.15	26.10	6	9,000	0.07%
2022/01/14	11	25.99	5	26.30	26.35	6	9,173	0.07%
2022/01/13	56	26.72	15	26.70	26.25	41	9,409	0.44%
2022/01/12	1	26.10	4	26.03	26.15	-3	9,551	-0.03%
2022/01/10	1	25.60	1	25.40	25.60	0	9,860	0.00%
2022/01/07	0	0.00	1	25.60	25.60	-1	10,449	-0.01%
2022/01/06	10	25.90	30	25.97	25.95	-20	10,675	-0.19%
2022/01/05	5	26.10	0	0.00	26.05	5	10,723	0.05%
2022/01/04	0	0.00	1	26.20	26.15	-1	10,800	-0.01%
2022/01/03	1	26.30	11	26.32	26.25	-10	10,869	-0.09%
2021/12/30	1	26.40	0	0.00	26.50	1	10,910	0.01%
2021/12/29	5	26.46	3	26.50	26.50	2	10,952	0.02%
2021/12/28	0	0.00	2	26.50	26.55	-2	11,040	-0.02%
2021/12/27	0.1	26.20	6	26.32	26.30	-5.9	11,108	-0.05%
2021/12/24	0	0.00	6	26.35	26.25	-6	11,277	-0.05%
2021/12/23	0	0.00	0.1	26.30	26.35	-0.1	11,413	0.00%
2021/12/22	0	0.00	5	26.05	26.05	-5	11,648	-0.04%
2021/12/21	1	25.90	2	26.10	26.15	-1	11,852	-0.01%
2021/12/20	2	26.33	2	26.23	26.10	0	11,976	0.00%
2021/12/17	1	26.10	0	0.00	25.90	1	12,013	0.01%
2021/12/16	1	26.05	4	26.00	25.80	-3	12,018	-0.02%
2021/12/15	1	26.00	1	26.00	26.00	0	12,133	0.00%
2021/12/14	5	26.05	3	26.13	26.00	2	12,313	0.02%
2021/12/13	20	26.83	5	26.75	26.75	15	12,441	0.12%
2021/12/10	1	26.70	15	26.73	26.70	-14	12,642	-0.11%
2021/12/09	1.1	27.13	24	26.74	26.75	-22.9	12,751	-0.18%
2021/12/08	1	26.80	3	26.77	26.75	-2	12,873	-0.02%
2021/12/07	2	26.30	2	26.45	26.55	0	12,973	0.00%
2021/12/06	0	0.00	3	26.22	26.30	-3	12,969	-0.02%
2021/12/03	0	0.00	2	26.28	26.25	-2	13,062	-0.02%
2021/12/02	4	26.30	7	26.04	26.05	-3	13,108	-0.02%
2021/12/01	1	26.35	3	26.20	26.35	-2	13,121	-0.02%
2021/11/30	0	26.60	0	0.00	26.10	0	13,245	0.00%
2021/11/29	2	26.05	0	0.00	26.15	2	13,254	0.02%
2021/11/26	94	27.27	20	26.86	26.60	74	13,245	0.56%
2021/11/25	8	28.33	8	28.53	28.65	0	12,778	0.00%
2021/11/24	27	28.19	663	28.10	27.80	-636	12,486	-5.09%	大賣/鉅額交易
2021/11/23	5	28.15	6	27.87	27.60	-1	12,343	-0.01%
2021/11/22	25	27.74	1,801	27.76	27.80	-1,776	12,537	-14.17%	大賣/鉅額交易
2021/11/19	13	27.54	853	27.65	27.45	-840	12,467	-6.74%	大賣/鉅額交易
2021/11/18	15	27.52	368	27.64	27.45	-353	12,532	-2.82%	大賣/鉅額交易
2021/11/17	2	27.40	2	27.33	27.30	0	12,567	0.00%
2021/11/16	9	27.36	701	27.65	27.25	-692	12,848	-5.39%	大賣/鉅額交易
2021/11/15	1.2	27.76	2	27.75	27.50	-0.8	13,098	-0.01%
2021/11/12	1	27.25	38	27.53	27.60	-37	13,317	-0.28%
2021/11/11	8.3	27.52	14	27.45	27.20	-5.7	13,389	-0.04%
2021/11/10	1	27.25	4	27.30	27.35	-3	13,737	-0.02%
2021/11/09	12.1	27.25	12	27.24	27.30	0.1	13,832	0.00%
2021/11/08	17	27.68	9	27.62	27.55	8	13,841	0.06%
2021/11/05	6	26.81	4	27.05	27.25	2	13,863	0.01%
2021/11/04	26	27.13	2	27.38	27.15	24	14,011	0.17%
2021/11/03	5	26.95	7	27.06	27.10	-2	14,733	-0.01%
2021/11/02	13	26.87	29	26.83	26.60	-16	15,231	-0.11%
2021/11/01	3	26.60	2	26.53	26.60	1	15,460	0.01%
2021/10/29	2	25.90	0	0.00	25.95	2	15,872	0.01%
2021/10/28	57	25.85	2	25.95	25.90	55	17,030	0.32%
2021/10/26	2	25.93	9	25.99	26.05	-7	17,992	-0.04%
2021/10/22	13	25.85	100	26.15	25.70	-87	18,743	-0.46%
2021/10/21	100	27.00	11.1	26.96	27.00	88.9	18,986	0.47%
2021/10/20	21	26.55	48.1	26.60	26.40	-27.1	19,021	-0.14%
2021/10/19	11	25.73	10	25.68	25.75	1	18,855	0.01%
2021/10/18	20	25.96	50	25.87	25.75	-30	19,076	-0.16%
2021/10/15	23	25.42	44	25.35	25.20	-21	19,274	-0.11%
2021/10/14	8	24.18	27.1	24.33	24.30	-19.1	19,460	-0.10%
2021/10/13	13	23.41	8	23.19	23.45	5	21,346	0.02%
2021/10/12	1.1	23.57	8	23.48	23.25	-6.9	21,767	-0.03%
2021/10/08	3	24.05	2	23.80	23.80	1	22,040	0.00%
2021/10/07	4	23.95	8	23.91	23.95	-4	22,293	-0.02%
2021/10/06	8	23.63	1	23.90	23.75	7	22,556	0.03%
2021/10/05	7	23.70	1	24.00	24.15	6	22,758	0.03%
2021/10/04	0.1	23.95	2	24.03	23.80	-1.9	22,892	-0.01%
2021/10/01	30	24.59	4	24.53	24.30	26	23,168	0.11%
2021/09/30	4	25.11	3	25.02	25.20	1	23,360	0.00%
2021/09/29	15.1	24.78	0	0.00	24.65	15.1	23,511	0.06%
2021/09/28	26	25.46	0	0.00	25.55	26	23,680	0.11%
2021/09/27	0	0.00	44	26.18	26.30	-44	24,028	-0.18%
2021/09/24	0	0.00	4	25.89	25.65	-4	25,074	-0.02%
2021/09/23	28	25.41	1	25.80	25.55	27	27,043	0.10%
2021/09/22	37	25.47	1	25.55	25.60	36	30,274	0.12%
2021/09/17	18	26.55	16	26.79	26.65	2	32,330	0.01%
2021/09/16	19	27.23	32	27.23	27.10	-13	32,777	-0.04%
2021/09/15	2	26.98	3	27.03	26.80	-1	32,744	0.00%
2021/09/14	4	26.85	33	27.01	26.80	-29	32,793	-0.09%
2021/09/13	0	0.00	8	26.74	26.85	-8	33,545	-0.02%
2021/09/10	13	26.36	3	26.22	26.50	10	33,738	0.03%
2021/09/09	0	0.00	1	25.50	25.60	-1	34,126	0.00%
2021/09/08	3	25.73	2	26.00	25.40	1	34,616	0.00%
2021/09/07	14	26.37	0	0.00	26.20	14	34,957	0.04%
2021/09/06	25	26.48	10	26.75	26.20	15	35,586	0.04%
2021/09/03	1	26.90	5	26.80	26.70	-4	35,832	-0.01%
2021/09/02	4	26.40	2	26.45	26.15	2	36,114	0.01%
2021/09/01	8	27.06	37	27.07	26.90	-29	36,312	-0.08%
2021/08/31	14	26.64	29	26.89	26.85	-15	36,420	-0.04%
2021/08/30	20	26.38	2	26.23	26.65	18	36,871	0.05%
2021/08/27	16	26.04	6	26.14	26.15	10	37,098	0.03%
2021/08/26	12	26.36	55.1	26.51	25.75	-43.1	37,413	-0.12%
2021/08/25	5	25.34	16	25.32	25.65	-11	37,728	-0.03%
2021/08/24	1	25.35	7	25.31	25.35	-6	38,332	-0.02%
2021/08/23	12	24.80	19.1	24.70	24.90	-7.1	39,863	-0.02%
2021/08/20	5.1	23.74	5.1	23.54	23.85	0	41,351	0.00%
2021/08/19	32.2	24.53	10	24.58	24.05	22.2	42,339	0.05%
2021/08/18	9.1	24.81	6.1	24.58	25.35	3	42,405	0.01%
2021/08/17	6.1	25.02	7	25.26	24.70	-1	42,665	0.00%
2021/08/16	2,121.1	25.89	3	25.40	25.40	2,118.1	42,830	4.95%	大買/鉅額交易
2021/08/13	4.1	26.83	2	26.93	26.70	2.1	42,961	0.00%
2021/08/12	20	27.10	3	27.20	27.45	17	43,555	0.04%
2021/08/11	2,122	27.05	13	26.78	26.70	2,109	45,170	4.67%	大買/鉅額交易
2021/08/10	37	27.32	17	27.45	27.30	20	45,568	0.04%
2021/08/09	49	27.42	10.1	27.60	27.85	38.9	46,208	0.08%
2021/08/06	7	28.77	12	29.00	28.60	-5	46,370	-0.01%
2021/08/05	13	29.23	3	29.22	29.05	10	47,168	0.02%
2021/08/04	21	29.11	9	29.15	29.35	12	47,913	0.03%
2021/08/03	6.1	28.67	174	29.12	29.35	-167.9	49,620	-0.34%	大賣/鉅額交易
2021/08/02	11	27.51	11.2	27.94	27.80	-0.2	52,253	0.00%
2021/07/30	4.2	28.75	52	28.64	28.50	-47.8	53,479	-0.09%
2021/07/29	64	28.33	20	28.47	28.30	44	56,730	0.08%
2021/07/28	48	28.10	15	28.31	27.65	33	58,738	0.06%
2021/07/27	12	28.52	24	28.51	28.00	-12	60,156	-0.02%
2021/07/26	10	28.25	2	28.80	28.00	8	61,767	0.01%
2021/07/23	13	28.12	8.1	28.12	28.35	4.9	65,081	0.01%
2021/07/22	2.1	27.71	7	27.51	27.35	-4.9	68,213	-0.01%
2021/07/21	116	28.09	54	28.36	27.55	62	72,396	0.09%	大買/
2021/07/20	43	28.83	73.5	29.02	28.50	-30.5	73,340	-0.04%
2021/07/19	168	29.98	141.3	29.91	29.90	26.7	73,331	0.04%	大買/大賣/
2021/07/16	13.5	28.06	13	28.14	28.30	0.5	73,681	0.00%
2021/07/15	2	27.40	5	27.26	27.95	-3	73,748	0.00%
2021/07/14	30.2	26.51	27	26.73	26.55	3.2	74,330	0.00%
2021/07/13	8	27.27	14	27.26	27.05	-6	75,645	-0.01%
2021/07/12	5	27.62	11	27.52	27.50	-6	76,841	-0.01%
2021/07/09	22	27.32	12	27.18	27.15	10	77,598	0.01%
2021/07/08	11	27.70	15	27.91	27.95	-4	77,736	-0.01%
2021/07/07	8	27.13	8	27.25	27.10	0	77,722	0.00%
2021/07/06	106	27.61	20.3	27.77	27.60	85.7	77,871	0.11%	大買/
2021/07/05	21	28.27	9	28.13	28.05	12	77,753	0.02%
2021/07/02	42	28.16	26.3	28.43	28.05	15.7	77,717	0.02%
2021/07/01	31	28.85	99	28.67	28.00	-68	77,301	-0.09%
2021/06/30	155	29.62	121.2	29.73	29.30	33.8	76,223	0.04%	大買/大賣/
2021/06/29	364	29.48	347.9	29.59	29.25	16.1	74,188	0.02%	大買/大賣/
2021/06/28	153.5	27.82	163	27.50	28.45	-9.6	70,937	-0.01%	大買/大賣/
2021/06/25	37	26.30	54.1	26.28	25.90	-17.1	68,893	-0.02%
2021/06/24	13	25.69	10	25.69	25.70	3	68,455	0.00%
2021/06/23	0	0.00	23	25.33	25.55	-23	68,401	-0.03%
2021/06/22	83	25.64	61	25.89	25.35	22	68,261	0.03%
2021/06/21	2	24.45	9	24.45	24.90	-7	67,411	-0.01%
2021/06/18	19	24.91	74	24.94	24.75	-55	67,109	-0.08%
2021/06/17	65.1	25.28	25	25.42	25.35	40.1	66,642	0.06%
2021/06/16	40.1	26.31	11	26.35	25.90	29.1	66,294	0.04%
2021/06/15	49	26.77	28	26.66	26.90	21	65,885	0.03%
2021/06/11	26	26.23	30	26.17	26.30	-4	65,297	-0.01%
2021/06/10	21.2	25.89	34	25.77	26.05	-12.8	65,024	-0.02%
2021/06/09	12.3	25.77	33	26.09	25.60	-20.7	64,633	-0.03%
2021/06/08	11.4	26.32	36	26.25	26.30	-24.6	64,368	-0.04%
2021/06/07	56	26.76	34	26.66	26.30	22	64,196	0.03%
2021/06/04	19	26.42	14	26.62	26.20	5	63,593	0.01%
2021/06/03	52	26.67	40	26.61	26.65	12	63,466	0.02%
2021/06/02	35	26.97	55	26.82	26.70	-20	63,063	-0.03%
2021/06/01	24	26.33	31.3	26.48	26.50	-7.3	62,428	-0.01%
2021/05/31	117	26.78	110	26.53	26.45	7	61,897	0.01%	大買/大賣/
2021/05/28	32	25.43	50	25.24	25.25	-18	60,356	-0.03%
2021/05/27	103	24.66	32	24.92	23.95	71	58,911	0.12%	大買/
2021/05/26	10	23.84	13	23.79	23.85	-3	57,804	-0.01%
2021/05/25	36	23.77	22	23.68	24.00	14	57,484	0.02%
2021/05/24	44	23.57	7	23.71	23.40	37	57,093	0.06%
2021/05/21	13	23.73	11	23.65	23.75	2	56,868	0.00%
2021/05/20	31	23.51	11	23.64	23.40	20	56,447	0.04%
2021/05/19	69	24.15	99	24.35	24.30	-30	55,890	-0.05%
2021/05/18	16	22.32	28	22.52	22.90	-12	54,341	-0.02%
2021/05/17	24	21.34	33	21.53	20.85	-9	53,722	-0.02%
2021/05/14	52.3	23.74	38	23.61	23.05	14.3	52,850	0.03%
2021/05/13	66	23.93	58	23.66	23.40	8	51,822	0.02%
2021/05/12	47	26.31	60	26.57	25.85	-13	50,457	-0.03%
2021/05/11	131	29.49	205.2	29.01	28.70	-74.2	49,380	-0.15%	大買/大賣/
2021/05/10	162	31.36	253	31.30	31.65	-91	47,192	-0.19%	大買/大賣/
2021/05/07	151	29.23	95	29.47	29.90	56	43,439	0.13%	大買/
2021/05/06	189	30.32	114	29.79	30.00	75	41,839	0.18%	大買/大賣/
2021/05/05	101	28.61	69.5	28.79	29.00	31.5	38,132	0.08%	大買/
2021/05/04	51.1	26.96	55.2	26.95	26.40	-4.1	35,804	-0.01%
2021/05/03	129.2	30.26	110.4	29.70	28.75	18.8	34,074	0.06%	大買/大賣/
2021/04/29	232.1	30.66	146	30.37	30.50	86.1	32,124	0.27%	大買/大賣/
2021/04/28	253.4	29.32	326.2	29.49	30.00	-72.8	28,595	-0.25%	大買/大賣/
2021/04/27	354.3	26.69	464	26.99	27.30	-109.7	25,493	-0.43%	大買/大賣/鉅額交易
2021/04/26	46	24.28	122.1	24.43	24.85	-76.1	21,137	-0.36%	大賣/
2021/04/23	20.1	22.70	6	22.65	22.60	14.1	19,814	0.07%
2021/04/22	333	23.71	206.1	23.85	23.00	127	19,375	0.66%	大買/大賣/鉅額交易
2021/04/21	22.1	22.33	22	22.24	22.35	0.1	16,982	0.00%
2021/04/20	114	22.76	131	22.84	22.65	-17	16,581	-0.10%	大買/大賣/
2021/04/19	60	22.81	114	22.74	23.45	-54	15,927	-0.34%	大賣/
2021/04/16	132	21.48	10	21.74	22.00	122	14,329	0.85%	大買/鉅額交易
2021/04/15	39	20.84	54.1	20.89	20.95	-15.1	12,982	-0.12%
2021/04/14	52	19.86	9	20.03	19.90	43	12,095	0.36%
2021/04/13	48.1	19.92	5	20.15	19.90	43.1	12,148	0.35%
2021/04/12	50	20.01	0	0.00	20.15	50	11,946	0.42%
2021/04/09	35	19.47	6	19.32	19.40	29	11,685	0.25%
2021/04/08	103	19.56	8	19.55	19.55	95	12,051	0.79%	大買/
2021/04/07	20	19.03	1	19.20	19.25	19	12,772	0.15%
2021/04/06	2	19.00	22	19.05	19.00	-20	13,260	-0.15%
2021/04/01	0	0.00	6	18.90	18.95	-6	14,205	-0.04%
2021/03/31	5	18.95	11	18.85	19.00	-6	14,812	-0.04%
2021/03/30	4	18.99	27	19.01	19.05	-23	15,815	-0.15%
2021/03/29	11	19.11	33	19.21	19.25	-22	16,271	-0.14%
2021/03/26	2	18.95	14	18.89	19.00	-12	17,056	-0.07%
2021/03/25	1	18.60	16	18.74	18.80	-15	18,029	-0.08%
2021/03/23	10	18.35	20	18.45	18.50	-10	18,800	-0.05%
2021/03/22	7	18.42	10	18.35	18.45	-3	18,975	-0.02%
2021/03/19	15	18.32	0	0.00	18.10	15	19,144	0.08%
2021/03/18	0	0.00	5	18.60	18.55	-5	19,147	-0.03%
2021/03/17	1	18.60	16	18.70	18.60	-15	19,391	-0.08%
2021/03/16	1	18.70	13	18.80	18.75	-12	19,598	-0.06%
2021/03/15	0	0.00	10	18.65	18.70	-10	19,859	-0.05%
2021/03/12	2	18.78	0	0.00	18.80	2	20,183	0.01%
2021/03/11	0	0.00	3	18.80	18.75	-3	21,446	-0.01%
2021/03/10	0	0.00	60	18.73	18.65	-60	22,252	-0.27%
2021/03/08	0	0.00	7	18.35	18.25	-7	22,339	-0.03%
2021/03/05	10	18.25	0	0.00	18.25	10	22,457	0.04%
2021/03/04	10	18.49	0	0.00	18.50	10	22,735	0.04%
2021/03/02	45	18.65	53	18.64	18.40	-8	22,956	-0.03%
2021/02/26	24	18.42	0	0.00	18.60	24	23,015	0.10%
2021/02/25	17	18.49	1	18.60	18.70	16	22,997	0.07%
2021/02/24	31	18.48	16	18.62	18.45	15	23,353	0.06%
2021/02/23	1	18.70	13	18.88	18.85	-12	23,148	-0.05%
2021/02/22	0	0.00	23	18.56	18.65	-23	22,986	-0.10%
2021/02/19	1	18.20	20	18.15	18.20	-19	22,847	-0.08%
2021/02/18	5	17.85	0	0.00	17.85	5	22,676	0.02%
2021/02/17	5	17.20	0	0.00	17.60	5	22,538	0.02%
2021/02/05	10	17.19	0	0.00	17.15	10	22,403	0.04%
2021/02/03	2	16.93	0	0.00	17.15	2	22,441	0.01%
2021/02/02	0	0.00	1	16.85	16.80	-1	22,322	0.00%
2021/02/01	0	0.00	9	16.45	16.45	-9	22,279	-0.04%
2021/01/29	4	16.59	10	16.80	16.45	-6	22,215	-0.03%
2021/01/20	3	17.65	0	0.00	16.95	3	22,299	0.01%
2021/01/19	0	0.00	4	17.60	17.85	-4	22,061	-0.02%
2021/01/18	0	0.00	1	17.20	17.50	-1	22,087	0.00%
2021/01/15	25	17.61	11	17.62	17.55	14	22,075	0.06%
2021/01/14	5	18.15	2	18.15	18.05	3	22,204	0.01%
2021/01/12	21	18.09	6	18.51	18.10	15	22,041	0.07%
2021/01/11	28	18.83	1	18.75	18.70	27	21,794	0.12%
2021/01/08	2	18.65	0	0.00	18.70	2	21,783	0.01%
2021/01/07	0	0.00	7	18.86	18.95	-7	21,653	-0.03%
2021/01/06	64	19.00	36	18.65	18.55	28	21,553	0.13%
2021/01/05	0	0.00	156	19.25	19.40	-156	21,228	-0.73%	大賣/鉅額交易
2021/01/04	13	19.14	0	0.00	19.25	13	21,309	0.06%
2020/12/31	4	19.29	1	19.20	19.30	3	21,125	0.01%
2020/12/30	41	20.00	8	20.35	19.90	33	20,758	0.16%
2020/12/29	29	19.69	1	19.95	19.55	28	19,875	0.14%
2020/12/28	25	20.00	55.1	19.92	20.15	-30.1	19,354	-0.16%
2020/12/25	29	19.28	23	19.37	19.45	6	18,299	0.03%
2020/12/24	11	18.87	10	18.78	18.70	1	17,686	0.01%
2020/12/23	6	18.33	0.2	18.25	18.05	5.8	16,619	0.03%
2020/12/22	38	18.83	10	18.85	18.20	28	16,042	0.17%
2020/12/21	37.2	19.04	28	19.18	19.00	9.2	15,201	0.06%
2020/12/18	45.1	18.17	4	18.40	18.35	41.1	14,124	0.29%
2020/12/17	13	18.23	3	18.50	18.20	10	13,589	0.07%
2020/12/16	25	18.57	0	0.00	18.60	25	13,325	0.19%
2020/12/15	52	18.68	1.2	18.59	18.45	50.8	13,241	0.38%
2020/12/14	78	18.98	3	18.90	19.25	75	13,091	0.57%
2020/12/11	4	19.34	5	19.30	19.10	-1	12,989	-0.01%
2020/12/10	5	19.73	1	20.25	19.50	4	12,782	0.03%
2020/12/09	29	19.96	4	20.03	20.10	25	12,608	0.20%
2020/12/08	5	20.00	1	20.15	19.90	4	12,470	0.03%
2020/12/07	149	21.26	166	21.55	20.60	-17	12,213	-0.14%	大買/大賣/
2020/12/04	56	20.57	46.2	20.10	20.80	9.8	11,300	0.09%
2020/12/03	12	19.12	25	19.33	19.10	-13	10,792	-0.12%
2020/12/02	14	19.14	22.6	19.33	19.00	-8.6	11,542	-0.07%
2020/12/01	9	19.07	4	19.40	19.20	5	11,432	0.04%
2020/11/30	26	19.24	4	19.49	19.40	22	11,400	0.19%
2020/11/27	12	19.02	47	19.12	19.20	-35	11,086	-0.32%
2020/11/26	4	18.70	9	18.59	18.55	-5	10,811	-0.05%
2020/11/25	7	18.35	14.4	18.44	18.35	-7.4	10,735	-0.07%
2020/11/24	18	18.14	0	0.00	17.95	18	10,533	0.17%
2020/11/23	30	18.58	17.8	18.67	18.40	12.2	10,431	0.12%
2020/11/20	5	17.89	6	17.90	18.00	-1	10,030	-0.01%
2020/11/19	0	0.00	4	18.04	18.05	-4	10,372	-0.04%
2020/11/18	3	17.88	2	17.98	18.00	1	10,712	0.01%
2020/11/17	1	17.90	0	0.00	17.95	1	11,171	0.01%
2020/11/16	4	17.80	5	17.90	17.90	-1	11,575	-0.01%
2020/11/12	6	17.90	0	0.00	17.75	6	11,874	0.05%
2020/11/11	3	18.00	1	17.90	17.95	2	12,238	0.02%
2020/11/09	0	0.00	2	17.93	17.85	-2	12,349	-0.02%
2020/11/06	0	0.00	2	17.88	17.90	-2	12,415	-0.02%
2020/11/04	0	0.00	22	18.00	18.00	-22	12,696	-0.17%
2020/11/03	10	18.10	0	0.00	18.00	10	13,111	0.08%
2020/11/02	2.8	17.84	12	17.94	18.00	-9.2	13,332	-0.07%
2020/10/30	5	17.75	10	17.75	17.75	-5	13,922	-0.04%
2020/10/29	11	17.73	0	0.00	17.70	11	14,230	0.08%
2020/10/28	8	17.75	10	17.77	17.70	-2	14,174	-0.01%
2020/10/23	0.9	17.35	4	17.46	17.45	-3.2	14,041	-0.02%
2020/10/22	7	16.64	1	17.05	17.05	6	13,969	0.04%
2020/10/19	0	0.00	1	17.10	17.05	-1	13,702	-0.01%
2020/10/16	4	17.20	0	0.00	17.05	4	13,889	0.03%
2020/10/15	7	17.26	12	17.31	17.30	-5	13,970	-0.04%
2020/10/13	2	17.40	1	17.40	17.40	1	13,922	0.01%
2020/10/12	1	17.65	33	17.63	17.75	-32	13,889	-0.23%
2020/10/08	1	17.10	3	17.35	17.20	-2	13,785	-0.01%
2020/10/07	5	17.15	7	17.21	17.20	-2	13,743	-0.01%
2020/10/06	22	17.02	152	17.03	16.95	-130	13,593	-0.96%	大賣/鉅額交易
2020/10/05	1	16.50	1	16.25	16.45	0	13,434	0.00%
2020/09/28	0	0.00	1	16.05	16.05	-1	13,501	-0.01%
2020/09/25	0	0.00	6	15.70	15.65	-6	13,561	-0.04%
2020/09/24	1	16.05	64	16.11	15.75	-63	13,515	-0.47%
2020/09/22	15	16.56	5	16.58	16.65	10	13,349	0.07%
2020/09/18	5	16.75	1	16.90	16.75	4	13,449	0.03%
2020/09/17	1	16.75	1	16.90	16.75	0	13,473	0.00%
2020/09/16	0	0.00	4	16.70	16.80	-4	13,590	-0.03%
2020/09/15	1	16.65	11	16.75	16.75	-10	13,779	-0.07%
2020/09/14	20	16.60	8.5	16.53	16.50	11.5	14,075	0.08%
2020/09/11	67	16.75	12	16.88	16.55	55	14,092	0.39%
2020/09/10	38	16.99	1	17.10	16.90	37	14,529	0.25%
2020/09/09	133	16.91	21	16.94	17.05	112	14,531	0.77%	大買/鉅額交易
2020/09/08	6	17.72	22.9	17.96	17.40	-16.9	14,211	-0.12%
2020/09/07	38	17.85	294	17.89	17.65	-256	13,960	-1.83%	大賣/鉅額交易
2020/09/04	20	16.85	4	16.78	16.80	16	13,089	0.12%
2020/09/03	4	16.75	0	0.00	16.75	4	13,129	0.03%
2020/09/02	30	16.70	0	0.00	16.80	30	13,102	0.23%
2020/09/01	5	16.65	0	0.00	16.70	5	13,592	0.04%
2020/08/31	13	16.69	5	16.74	16.85	8	13,615	0.06%
2020/08/28	10	16.65	24	16.66	16.60	-14	13,610	-0.10%
2020/08/27	10	16.70	4	16.50	16.55	6	13,980	0.04%
2020/08/26	1	16.65	0	0.00	16.65	1	14,034	0.01%
2020/08/25	24	16.73	44	16.86	16.75	-20	14,096	-0.14%
2020/08/24	7	16.65	0	0.00	16.60	7	14,011	0.05%
2020/08/21	14	16.74	15	16.82	16.95	-1	14,566	-0.01%
2020/08/20	0	0.00	45	16.36	16.30	-45	14,945	-0.30%
2020/08/19	16	16.50	50	16.55	16.50	-34	14,873	-0.23%
2020/08/18	12	16.43	10	16.55	16.60	2	14,665	0.01%
2020/08/17	71	16.46	382	16.37	16.50	-311	14,557	-2.14%	大賣/鉅額交易
2020/08/14	8	15.85	14	15.94	15.95	-6	14,156	-0.04%
2020/08/13	0	0.00	252	15.93	15.90	-252	14,098	-1.79%	大賣/鉅額交易
2020/08/12	240	15.72	5	15.70	15.70	235	14,016	1.68%	大買/鉅額交易
2020/08/11	28	15.71	9	15.66	15.65	19	13,927	0.14%
2020/08/10	11	15.94	302	15.95	15.95	-291	13,816	-2.11%	大賣/鉅額交易
2020/08/07	12	15.80	48	16.00	15.95	-36	13,734	-0.26%
2020/08/06	1	15.60	25	15.64	15.70	-24	13,296	-0.18%
2020/08/05	21	15.57	51	15.54	15.50	-30	12,983	-0.23%
2020/08/04	5	14.83	25	14.64	14.90	-20	12,401	-0.16%
2020/08/03	25	14.42	6	14.32	14.30	19	12,041	0.16%
2020/07/31	6	14.23	19	14.30	14.30	-13	12,029	-0.11%
2020/07/28	45	14.07	30	13.95	13.90	15	12,004	0.12%
2020/07/27	20	14.01	4	14.20	13.95	16	12,088	0.13%
2020/07/24	2	14.45	3	14.33	14.25	-1	12,044	-0.01%
2020/07/23	15	14.30	0	0.00	14.40	15	12,022	0.12%
2020/07/22	2	14.58	16	14.56	14.50	-14	11,998	-0.12%
2020/07/21	15	14.25	0	0.00	14.25	15	11,815	0.13%
2020/07/20	0	0.00	13	14.36	14.45	-13	11,756	-0.11%
2020/07/17	18	14.33	0	0.00	14.20	18	11,766	0.15%
2020/07/15	0	0.00	30	14.58	14.50	-30	11,895	-0.25%
2020/07/14	0	0.00	1	14.25	14.25	-1	11,934	-0.01%
2020/07/13	0	0.00	1	14.30	14.30	-1	11,987	-0.01%
2020/07/10	10	14.30	0	0.00	14.10	10	12,108	0.08%
2020/07/09	14	14.56	10	14.63	14.35	4	12,248	0.03%
2020/07/08	0	0.00	11	14.45	14.50	-11	12,588	-0.09%
2020/07/07	10	14.30	21	14.36	14.40	-11	12,603	-0.09%
2020/07/06	0	0.00	30	14.45	14.50	-30	12,694	-0.24%
2020/07/03	17	14.30	1	14.25	14.30	16	12,838	0.12%
2020/07/02	3	14.48	2	14.50	14.50	1	12,877	0.01%
2020/07/01	5	14.50	11	14.46	14.55	-6	12,962	-0.05%
2020/06/30	203	14.25	12	14.29	14.55	191	12,976	1.47%	大買/鉅額交易
2020/06/29	10	14.00	12	14.06	14.10	-2	12,924	-0.02%
2020/06/24	1	14.20	0	0.00	14.30	1	12,843	0.01%
2020/06/23	28	14.15	25	14.10	14.20	3	12,754	0.02%
2020/06/22	13	14.55	14	14.51	14.70	-1	12,602	-0.01%
2020/06/19	17	14.92	24	14.94	14.90	-7	12,399	-0.06%
2020/06/18	13	14.65	0	0.00	14.75	13	12,131	0.11%
2020/06/17	20	14.80	39	14.77	14.90	-19	12,086	-0.16%
2020/06/16	0	0.00	46	14.19	14.35	-46	11,734	-0.39%
2020/06/15	2	14.05	16	13.97	14.05	-14	11,998	-0.12%
2020/06/12	38	13.73	1	13.70	13.85	37	12,200	0.30%
2020/06/11	15	14.03	7	14.06	14.00	8	12,289	0.07%
2020/06/10	17	14.37	4	14.35	14.40	13	12,393	0.10%
2020/06/09	0	0.00	6	14.53	14.60	-6	12,736	-0.05%
2020/06/08	8	14.73	32	14.81	14.65	-24	13,098	-0.18%
2020/06/05	0	0.00	7	14.25	14.25	-7	12,776	-0.05%
2020/06/03	4	14.32	4	14.23	14.20	0	13,028	0.00%
2020/06/02	2	13.83	1	13.80	13.70	1	12,640	0.01%
2020/06/01	3	13.92	42.2	13.90	14.05	-39.2	12,485	-0.31%
2020/05/29	19	14.34	9	14.02	13.90	10	12,448	0.08%
2020/05/28	400	15.00	34	14.77	14.40	366	12,259	2.99%	大買/鉅額交易
2020/05/27	41	13.41	345.1	13.49	14.40	-304.1	11,470	-2.65%	大賣/鉅額交易
2020/05/26	32	12.93	48	12.96	13.10	-16	10,693	-0.15%
2020/05/22	0	0.00	6	12.65	12.50	-6	10,372	-0.06%
2020/05/20	1	12.60	0	0.00	12.60	1	10,278	0.01%
2020/05/19	6	12.55	1	12.65	12.60	5	10,242	0.05%
2020/05/15	0	0.00	10	12.45	12.45	-10	10,216	-0.10%
2020/05/14	41	12.61	0	0.00	12.55	41	10,216	0.40%
2020/05/13	0.2	12.80	0	0.00	12.85	0.2	10,152	0.00%
2020/05/12	11	12.89	0	0.00	12.85	11	10,167	0.11%
2020/05/11	0	0.00	25	12.95	13.05	-25	10,149	-0.25%
2020/05/08	50	12.70	1	12.65	12.65	49	10,006	0.49%
2020/05/06	1	12.85	0	0.00	12.80	1	10,081	0.01%
2020/05/04	10	12.90	3	12.80	12.75	7	9,964	0.07%
2020/04/30	0	0.00	56	13.21	13.15	-56	9,918	-0.56%
2020/04/29	10	12.85	31	12.92	12.95	-21	9,873	-0.21%
2020/04/28	1	12.70	0.4	12.80	12.70	0.6	9,900	0.01%
2020/04/27	0	0.00	4	12.90	12.85	-4	10,095	-0.04%
2020/04/24	5	12.75	3	12.83	12.75	2	10,033	0.02%
2020/04/23	2	12.75	0	0.00	12.75	2	10,008	0.02%
2020/04/22	5	12.60	6	12.90	12.95	-1	9,952	-0.01%
2020/04/21	300	12.80	1	12.80	12.80	299	9,927	3.01%	大買/鉅額交易
2020/04/20	0	0.00	25	13.02	12.90	-25	9,783	-0.26%
2020/04/17	42	13.08	0	0.00	12.95	42	9,685	0.43%
2020/04/16	20	12.90	0	0.00	12.95	20	9,502	0.21%
2020/04/15	14	13.15	10	13.30	13.15	4	9,453	0.04%
2020/04/14	13	13.00	18	13.14	13.10	-5	9,345	-0.05%
2020/04/13	35.4	13.00	45	12.90	13.10	-9.6	9,262	-0.10%
2020/04/10	5	12.00	12	12.13	12.15	-7	8,888	-0.08%
2020/04/09	45	12.08	5	11.98	11.90	40	8,959	0.45%
2020/04/08	8	11.78	38	11.79	11.85	-30	8,916	-0.34%
2020/04/07	0	0.00	10	11.35	11.30	-10	8,790	-0.11%
2020/04/06	4.8	10.83	2	11.00	11.15	2.8	8,822	0.03%
2020/03/31	2	11.05	0	0.00	11.00	2	8,894	0.02%
2020/03/30	9	11.00	4	11.05	11.15	5	9,162	0.05%
2020/03/26	16	11.60	1	11.60	11.40	15	10,780	0.14%
2020/03/25	5	11.60	18	11.67	11.65	-13	11,523	-0.11%
2020/03/24	10	11.33	8	11.48	11.20	2	11,613	0.02%
2020/03/23	10	11.26	4	11.25	11.20	6	11,589	0.05%
2020/03/20	47	11.45	38	11.48	11.65	9	11,685	0.08%
2020/03/19	8	11.10	14	10.99	10.95	-6	11,576	-0.05%
2020/03/18	2	11.75	47	11.61	11.60	-45	11,468	-0.39%
2020/03/16	22	10.95	0	0.00	10.90	22	11,334	0.19%
2020/03/13	95	11.22	20	11.18	11.20	75	11,155	0.67%
2020/03/12	12	12.77	0.9	12.10	12.10	11.1	10,893	0.10%
2020/03/11	14	13.11	5	13.15	13.10	9	10,479	0.09%
2020/03/10	42	13.41	10	13.40	13.50	32	10,415	0.31%
2020/03/09	28	13.70	14	13.70	13.60	14	10,287	0.14%
2020/03/04	3	14.15	0	0.00	14.10	3	10,011	0.03%
2020/03/03	6	14.23	45	14.29	14.30	-39	9,901	-0.39%
2020/02/27	10	14.00	0	0.00	13.95	10	9,722	0.10%
2020/02/26	0	0.00	7	14.21	14.20	-7	9,612	-0.07%
2020/02/25	5	13.90	0	0.00	14.00	5	9,608	0.05%
2020/02/24	16	13.99	0	0.00	14.05	16	9,587	0.17%
2020/02/21	2	14.15	0	0.00	14.20	2	9,530	0.02%
2020/02/19	0	0.00	2	14.15	14.30	-2	9,551	-0.02%
2020/02/14	1	14.25	2	14.20	14.20	-1	9,522	-0.01%
2020/02/13	0	0.00	2	14.30	14.35	-2	9,572	-0.02%
2020/02/12	0	0.00	1.5	14.28	14.25	-1.5	9,595	-0.02%
2020/02/11	0	0.00	1	14.15	14.15	-1	9,599	-0.01%
2020/02/10	20	14.05	10	14.00	14.05	10	9,690	0.10%
2020/02/07	2	14.35	0	0.00	14.35	2	9,657	0.02%
2020/02/04	1	14.60	0	0.00	14.55	1	9,915	0.01%
2020/02/03	25	14.39	5	14.35	14.50	20	9,958	0.20%
2020/01/31	4	14.68	64	14.51	14.80	-60	9,846	-0.61%
2020/01/30	0	0.00	32	14.40	14.55	-32	9,785	-0.33%
2020/01/20	0	0.00	11	15.10	15.15	-11	9,521	-0.12%
2020/01/17	0	0.00	1	15.05	15.10	-1	9,550	-0.01%
2020/01/16	22	15.10	10	15.06	15.10	12	9,585	0.13%
2020/01/14	0	0.00	1	15.15	15.15	-1	9,706	-0.01%
2020/01/13	2	15.00	0	0.00	15.05	2	9,875	0.02%
2020/01/10	0	0.00	10	15.00	15.00	-10	9,995	-0.10%
2020/01/07	2	14.98	0	0.00	15.00	2	10,211	0.02%
2020/01/06	0	0.00	2	15.25	15.15	-2	10,272	-0.02%
2020/01/03	21	15.38	18	15.28	15.30	3	10,267	0.03%
2020/01/02	12	15.46	14	15.50	15.50	-2	10,146	-0.02%
2019/12/31	6	15.50	2	15.40	15.40	4	10,094	0.04%
2019/12/30	7	15.57	0	0.00	15.50	7	10,044	0.07%
2019/12/27	6	15.68	0	0.00	15.75	6	9,959	0.06%
2019/12/26	0	0.00	5	15.70	15.65	-5	9,852	-0.05%
2019/12/25	13	15.82	40	16.09	15.80	-27	9,906	-0.27%
2019/12/24	21	16.19	6	16.14	16.20	15	9,635	0.16%
2019/12/23	8	16.06	16	15.90	16.05	-8	8,913	-0.09%
2019/12/20	7	15.59	26	15.59	15.95	-19	8,036	-0.24%
2019/12/18	0	0.00	1	15.15	15.20	-1	7,237	-0.01%
2019/12/17	12	15.19	5	15.20	15.10	7	7,424	0.09%
2019/12/16	0	0.00	36	15.15	15.15	-36	7,282	-0.49%
2019/12/13	2	15.00	16	15.11	15.05	-14	7,180	-0.19%
2019/12/12	4	14.90	8	14.78	14.90	-4	7,008	-0.06%
2019/12/11	2	14.80	5	14.80	14.75	-3	6,756	-0.04%
2019/12/10	0	0.00	2	14.70	14.70	-2	6,975	-0.03%
2019/12/09	4	14.75	13	14.82	14.80	-9	7,191	-0.13%
2019/12/05	21	14.55	2	14.50	14.55	19	7,395	0.26%
2019/12/03	0	0.00	1	14.20	14.20	-1	7,391	-0.01%
2019/12/02	1	14.00	7	14.05	14.00	-6	7,455	-0.08%
2019/11/28	0	0.00	7	14.34	14.30	-7	7,817	-0.09%
2019/11/25	0	0.00	1	14.15	14.15	-1	7,957	-0.01%
2019/11/22	2	13.95	0	0.00	14.15	2	8,003	0.02%
2019/11/20	1	13.95	1	13.95	14.05	0	8,095	0.00%
2019/11/18	2	13.95	0	0.00	14.10	2	8,185	0.02%
2019/11/15	2	13.93	0	0.00	13.90	2	8,207	0.02%
2019/11/12	0	0.00	9	13.96	13.95	-9	8,459	-0.11%
2019/11/11	2	14.05	22	14.10	14.05	-20	8,486	-0.24%
2019/11/08	1	14.25	2	14.25	14.25	-1	8,497	-0.01%
2019/11/07	16	14.22	0	0.00	14.20	16	8,531	0.19%
2019/11/06	3	14.45	0	0.00	14.35	3	8,491	0.04%
2019/11/05	30	14.55	0	0.00	14.50	30	8,483	0.35%
2019/11/04	15	14.54	16	14.51	14.60	-1	8,580	-0.01%
2019/11/01	4	14.88	1	14.85	14.85	3	8,462	0.04%
2019/10/31	8	14.86	0	0.00	14.90	8	8,596	0.09%
2019/10/30	1	15.00	0	0.00	15.00	1	8,643	0.01%
2019/10/29	1	15.10	1	15.10	15.00	0	8,855	0.00%
2019/10/28	0	0.00	1	15.10	15.00	-1	9,757	-0.01%
2019/10/25	0	0.00	2	15.15	15.05	-2	10,337	-0.02%
2019/10/22	0	0.00	7	15.31	15.25	-7	11,235	-0.06%
2019/10/21	6	15.25	2	15.23	15.30	4	11,294	0.04%
2019/10/18	0	0.00	2	14.95	15.00	-2	11,317	-0.02%
2019/10/17	10	15.00	10	14.98	15.00	0	11,281	0.00%
2019/10/16	1	14.95	26	14.95	14.85	-25	11,242	-0.22%
2019/10/14	0	0.00	13	14.81	14.85	-13	11,168	-0.12%
2019/10/09	2	14.40	0	0.00	14.30	2	11,002	0.02%
2019/10/08	1	14.45	1	14.45	14.45	0	11,306	0.00%
2019/10/04	5	14.45	23	14.51	14.50	-18	11,491	-0.16%
2019/10/03	3	14.55	0	0.00	14.55	3	11,457	0.03%
2019/10/01	16	14.84	23	14.85	14.80	-7	11,465	-0.06%
2019/09/27	2	14.55	6	14.55	14.50	-4	11,316	-0.04%
2019/09/26	30	14.80	0	0.00	14.75	30	11,305	0.27%
2019/09/25	9	14.61	0	0.00	14.60	9	11,208	0.08%
2019/09/23	0	0.00	8	14.96	14.95	-8	11,114	-0.07%
2019/09/18	2	14.80	2	14.80	14.75	0	10,874	0.00%
2019/09/17	0	0.00	1	14.85	14.85	-1	10,876	-0.01%
2019/09/16	0	0.00	23	14.84	14.70	-23	11,002	-0.21%
2019/09/12	0	0.00	18	15.04	15.00	-18	10,983	-0.16%
2019/09/11	1	14.80	16	14.75	14.80	-15	10,913	-0.14%
2019/09/10	5	14.55	6	14.65	14.55	-1	11,441	-0.01%
2019/09/09	0	0.00	70	14.40	14.45	-70	11,672	-0.60%
2019/09/06	0	0.00	1	14.15	14.25	-1	11,657	-0.01%
2019/09/03	0	0.00	26	14.05	14.15	-26	11,870	-0.22%
2019/09/02	0	0.00	5	14.10	14.10	-5	11,793	-0.04%
2019/08/30	10	13.80	10	13.75	13.80	0	11,736	0.00%
2019/08/29	0	0.00	6	13.60	13.55	-6	11,747	-0.05%
2019/08/28	0	0.00	1	13.50	13.50	-1	11,907	-0.01%
2019/08/27	20	13.70	0	0.00	13.50	20	12,142	0.16%
2019/08/26	0	0.00	1	13.70	13.60	-1	12,221	-0.01%
2019/08/22	6	13.70	0	0.00	13.60	6	12,195	0.05%
2019/08/19	0	0.00	4	13.53	13.60	-4	12,234	-0.03%
2019/08/16	4	13.43	5	13.45	13.45	-1	12,238	-0.01%
2019/08/15	17	13.31	0	0.00	13.30	17	12,211	0.14%
2019/08/14	1	13.65	3	13.68	13.65	-2	12,093	-0.02%
2019/08/12	2	13.95	0	0.00	13.90	2	12,246	0.02%
2019/08/08	70	13.90	0	0.00	14.00	70	12,250	0.57%
2019/08/07	8	14.01	0	0.00	13.90	8	12,255	0.07%
2019/08/06	23	13.66	30	13.93	13.90	-7	12,355	-0.06%
2019/08/05	33	14.27	2	14.30	14.05	31	12,346	0.25%
2019/08/02	7	14.51	5	14.50	14.45	2	12,419	0.02%
2019/08/01	31	14.82	20	14.90	14.75	11	12,656	0.09%
2019/07/31	20	14.95	38	15.00	15.05	-18	12,802	-0.14%
2019/07/30	58	15.18	43	15.23	15.05	15	12,700	0.12%
2019/07/29	33	14.82	27	14.75	14.90	6	11,910	0.05%
2019/07/26	14	14.39	27	14.71	14.75	-13	11,376	-0.11%
2019/07/25	6	13.75	0	0.00	13.85	6	10,770	0.06%
2019/07/24	26	13.94	12	13.96	13.85	14	10,721	0.13%
2019/07/23	1	14.00	2	14.10	14.05	-1	10,785	-0.01%
2019/07/22	4	14.16	72	14.25	14.10	-68	10,721	-0.63%
2019/07/19	2	14.30	2	14.30	14.30	0	10,574	0.00%
2019/07/18	1	14.30	1	14.30	14.30	0	10,527	0.00%
2019/07/17	0	0.00	2	14.38	14.35	-2	10,552	-0.02%
2019/07/16	5	14.45	21	14.45	14.45	-16	10,813	-0.15%
2019/07/15	10	14.40	21	14.45	14.45	-11	10,806	-0.10%
2019/07/12	14	14.38	21	14.30	14.45	-7	10,935	-0.06%
2019/07/11	12	14.60	20	14.70	14.60	-8	10,777	-0.07%
2019/07/09	1	14.80	0	0.00	14.75	1	10,759	0.01%
2019/07/05	26	14.85	0	0.00	14.85	26	11,228	0.23%
2019/07/04	21	14.87	0	0.00	14.85	21	11,287	0.19%
2019/07/02	2	14.85	0	0.00	14.90	2	11,651	0.02%
2019/07/01	0	0.00	11	14.90	14.90	-11	11,775	-0.09%
2019/06/28	37	14.70	20	14.75	14.70	17	11,789	0.14%
2019/06/27	22	14.78	10	14.75	14.80	12	11,827	0.10%
2019/06/26	2	14.65	0	0.00	14.70	2	11,877	0.02%
2019/06/25	1	14.75	0	0.00	14.70	1	11,953	0.01%
2019/06/24	12	14.78	0	0.00	14.80	12	12,187	0.10%
2019/06/20	0	0.00	17	15.14	15.05	-17	12,382	-0.14%
2019/06/19	19	15.06	13	15.11	15.10	6	12,496	0.05%
2019/06/18	17	14.93	4	14.90	14.85	13	12,437	0.10%
2019/06/17	7	16.00	0	0.00	16.00	7	11,849	0.06%
2019/06/14	4	15.91	2	15.90	15.90	2	11,522	0.02%
2019/06/13	20	16.10	10	16.00	16.00	10	11,484	0.09%
2019/06/10	2	16.10	0	0.00	16.05	2	12,377	0.02%
2019/06/06	0	0.00	1	16.05	16.15	-1	12,542	-0.01%
2019/06/05	0	0.00	13	16.46	16.20	-13	12,854	-0.10%
2019/06/03	5	16.02	3	16.15	16.15	2	13,938	0.01%
2019/05/31	0	0.00	1	15.75	15.75	-1	13,986	-0.01%
2019/05/29	1	15.30	0	0.00	15.30	1	14,706	0.01%
2019/05/24	10	15.60	0	0.00	15.60	10	16,655	0.06%
2019/05/23	0	0.00	22	15.80	15.65	-22	17,005	-0.13%
2019/05/20	0	0.00	2	15.75	15.70	-2	17,733	-0.01%
2019/05/17	1	15.00	0	0.00	15.10	1	17,622	0.01%
2019/05/15	5	15.26	0	0.00	15.30	5	17,903	0.03%
2019/05/14	12	14.87	10	15.15	15.20	2	18,357	0.01%
2019/05/13	22	15.25	30	15.35	15.10	-8	18,284	-0.04%
2019/05/10	49	15.73	0	0.00	15.60	49	18,280	0.27%
2019/05/09	74	16.07	51	16.34	16.00	23	18,129	0.13%
2019/05/08	62	16.61	1	16.85	16.55	61	17,802	0.34%
2019/05/07	27	17.04	0	0.00	17.05	27	17,657	0.15%
2019/05/06	2	17.05	45	17.01	17.00	-43	17,685	-0.24%
2019/05/02	65	17.29	31	17.19	17.20	34	17,491	0.19%
2019/04/30	25	17.33	1	17.30	17.30	24	17,383	0.14%
2019/04/29	19	17.47	3	17.55	17.35	16	17,374	0.09%
2019/04/26	9	17.70	25	17.65	17.65	-16	17,293	-0.09%
2019/04/25	15	17.83	1	17.80	17.75	14	17,233	0.08%
2019/04/24	20	17.95	10	17.85	17.90	10	17,288	0.06%
2019/04/23	11	18.09	0	0.00	18.00	11	17,272	0.06%
2019/04/22	1	17.90	16	18.00	18.10	-15	17,206	-0.09%
2019/04/18	10	17.85	0	0.00	17.65	10	17,173	0.06%
2019/04/17	30	17.95	5	18.00	17.95	25	17,220	0.15%
2019/04/16	0	0.00	4	17.80	17.85	-4	17,062	-0.02%
2019/04/15	1	17.90	0	0.00	17.90	1	17,050	0.01%
2019/04/12	34	17.91	3	18.05	17.95	31	17,111	0.18%
2019/04/09	6	17.73	10	17.75	17.75	-4	16,666	-0.02%
2019/04/08	49	17.65	2	17.65	17.65	47	16,543	0.28%
2019/04/03	13	17.69	5	17.65	17.65	8	16,385	0.05%
2019/04/02	5	17.75	0	0.00	17.75	5	16,298	0.03%
2019/04/01	2	17.70	2	17.70	17.70	0	16,282	0.00%
2019/03/29	2	17.70	0	0.00	17.65	2	16,249	0.01%
2019/03/28	7	17.64	0	0.00	17.60	7	16,321	0.04%
2019/03/27	18	17.65	10	17.80	17.75	8	16,269	0.05%
2019/03/26	19	17.79	0	0.00	17.75	19	16,036	0.12%
2019/03/25	21	17.92	31	17.93	17.95	-10	15,851	-0.06%
2019/03/22	20	18.20	2	18.15	18.10	18	15,742	0.11%
2019/03/20	0	0.00	1	18.10	18.10	-1	15,747	-0.01%
2019/03/19	7	18.19	0	0.00	18.15	7	15,660	0.04%
2019/03/18	104	18.25	11	18.25	18.25	93	15,642	0.59%	大買/
2019/03/15	9	18.33	107.2	18.36	18.30	-98.2	15,620	-0.63%	大賣/
2019/03/14	4	17.90	3	17.98	18.00	1	14,800	0.01%
2019/03/13	2	17.95	13	17.95	17.95	-11	14,909	-0.07%
2019/03/12	10	18.20	31	18.05	18.05	-21	14,898	-0.14%
2019/03/11	17	18.25	33	18.10	18.10	-16	14,880	-0.11%
2019/03/08	69	18.25	14	18.23	18.25	55	14,944	0.37%
2019/03/07	65	17.91	31	18.02	18.15	34	15,235	0.22%
2019/03/06	45	18.15	20	18.10	18.00	25	14,885	0.17%
2019/03/05	63.2	18.07	0	0.00	18.10	63.2	14,679	0.43%
2019/03/04	21	18.37	1	18.30	18.20	20	14,464	0.14%
2019/02/27	126	18.16	10	18.25	18.15	116	13,946	0.83%	大買/鉅額交易
2019/02/26	118	18.49	5	18.20	18.50	113	13,195	0.86%	大買/鉅額交易
2019/02/25	2	18.00	0	0.00	18.00	2	12,559	0.02%
2019/02/22	0	0.00	5	18.30	18.40	-5	11,999	-0.04%
2019/02/21	1	18.05	2	18.25	18.45	-1	11,648	-0.01%
2019/02/19	0	0.00	3	17.65	17.60	-3	11,034	-0.03%
2019/02/18	0	0.00	3	17.65	17.65	-3	11,065	-0.03%
2019/02/15	1	17.45	10	17.60	17.45	-9	11,038	-0.08%
2019/02/14	0	0.00	1	17.95	17.90	-1	10,919	-0.01%
2019/02/13	6	17.93	5	18.08	18.15	1	10,836	0.01%
2019/02/12	0	0.00	1	17.55	17.55	-1	10,399	-0.01%
2019/02/11	10	17.65	0	0.00	17.35	10	10,548	0.09%
2019/01/30	0	0.00	6	17.48	17.50	-6	10,637	-0.06%
2019/01/29	0	0.00	1	17.20	17.35	-1	10,984	-0.01%
2019/01/24	2	17.25	2	17.25	17.20	0	11,969	0.00%
2019/01/21	2	17.35	3	17.32	17.30	-1	12,345	-0.01%
2019/01/18	1	17.45	1	17.30	17.30	0	12,473	0.00%
2019/01/17	0	0.00	15	17.25	17.10	-15	12,666	-0.12%
2019/01/16	0	0.00	3	17.30	17.30	-3	12,803	-0.02%
2019/01/15	0	0.00	3	17.18	17.15	-3	12,910	-0.02%
2019/01/14	10	17.05	0	0.00	17.10	10	13,000	0.08%
2019/01/10	6	17.28	5	17.31	17.15	1	13,434	0.01%
2019/01/09	0	0.00	11	17.02	17.10	-11	13,346	-0.08%
2019/01/07	0	0.00	1	16.50	16.70	-1	13,597	-0.01%
2019/01/04	3	16.08	0	0.00	16.10	3	14,041	0.02%
2019/01/02	10	16.75	0	0.00	16.70	10	14,341	0.07%
2018/12/22	12	16.68	12	16.90	16.85	0	15,176	0.00%
2018/12/21	5	16.50	0	0.00	16.55	5	15,277	0.03%
2018/12/20	2	16.70	6	16.71	16.70	-4	15,160	-0.03%
2018/12/19	1	17.00	0	0.00	16.90	1	15,177	0.01%
2018/12/17	2	16.95	10	17.10	16.95	-8	15,510	-0.05%
2018/12/14	15	16.96	0	0.00	17.10	15	15,472	0.10%
2018/12/13	1	17.30	11	17.60	17.15	-10	15,452	-0.06%
2018/12/12	40	17.29	2	17.23	17.45	38	15,279	0.25%
2018/12/11	0	0.00	10	17.15	16.90	-10	15,251	-0.07%
2018/12/10	12	17.00	12	17.14	17.10	0	15,274	0.00%
2018/12/07	5	17.70	3	17.60	17.75	2	15,225	0.01%
2018/12/06	17	17.58	17	18.02	17.40	0	15,221	0.00%
2018/12/05	7	18.30	6	18.37	18.30	1	15,111	0.01%
2018/12/04	16	19.03	9	19.02	18.75	7	15,489	0.05%
2018/12/03	9	19.14	26	19.17	19.10	-17	15,544	-0.11%
2018/11/30	29	18.55	174	18.27	18.45	-145	15,356	-0.94%	大賣/鉅額交易
2018/11/29	193	17.32	5	17.35	17.65	188	14,493	1.30%	大買/鉅額交易
2018/11/28	30	17.10	12	17.18	17.15	18	14,343	0.13%
2018/11/27	6	16.76	5	16.90	16.90	1	14,405	0.01%
2018/11/26	0	0.00	2	16.90	16.95	-2	14,396	-0.01%
2018/11/21	5	17.00	0	0.00	17.25	5	15,037	0.03%
2018/11/19	1	17.50	0	0.00	17.50	1	15,898	0.01%
2018/11/16	0	0.00	42	17.32	17.30	-42	16,046	-0.26%
2018/11/15	2	17.05	0	0.00	17.00	2	15,999	0.01%
2018/11/14	20	17.20	21	17.19	17.10	-1	16,062	-0.01%
2018/11/13	2	16.85	5	16.92	17.20	-3	16,158	-0.02%
2018/11/12	1	17.00	0	0.00	17.00	1	16,555	0.01%
2018/11/09	6	17.02	16	17.00	17.00	-10	17,189	-0.06%
2018/11/08	50	17.26	12	17.22	16.90	38	17,350	0.22%
2018/11/07	12	17.20	7	17.03	17.20	5	17,360	0.03%
2018/11/06	7	16.99	10	17.10	16.65	-3	17,662	-0.02%
2018/11/05	42	17.11	37	17.18	17.35	5	17,653	0.03%
2018/11/02	11	16.34	35	16.22	16.25	-24	17,438	-0.14%
2018/11/01	10	15.45	21	15.57	15.45	-11	17,374	-0.06%
2018/10/31	0	0.00	16	15.34	15.35	-16	17,523	-0.09%
2018/10/30	1	14.50	0	0.00	14.65	1	17,581	0.01%
2018/10/29	1	14.55	0	0.00	14.55	1	18,030	0.01%
2018/10/26	22	14.71	12	14.74	14.65	10	18,133	0.06%
2018/10/25	30	14.67	0	0.00	14.40	30	18,171	0.17%
2018/10/24	41	15.58	5	15.68	15.50	36	18,444	0.20%
2018/10/23	20	15.88	4	15.75	15.75	16	18,598	0.09%
2018/10/22	0	16.40	11	16.35	16.35	-11	18,551	-0.06%
2018/10/19	6	15.79	1	15.75	16.05	5	18,805	0.03%
2018/10/18	25	16.00	0	0.00	16.00	25	19,311	0.13%
2018/10/17	15	16.60	6	16.65	16.30	9	19,477	0.05%
2018/10/16	6	16.28	10	16.35	16.35	-4	19,606	-0.02%
2018/10/15	10	16.25	11	16.10	16.10	-1	19,659	-0.01%
2018/10/12	9	16.11	11	16.14	16.60	-2	19,483	-0.01%
2018/10/11	34	16.94	0	0.00	16.85	34	19,088	0.18%
2018/10/09	0	0.00	2	18.70	18.70	-2	18,941	-0.01%
2018/10/08	10	18.96	68	18.88	18.95	-58	18,896	-0.31%
2018/10/05	60	19.23	1	19.15	19.20	59	19,069	0.31%
2018/10/04	3	20.40	0	0.00	20.50	3	18,691	0.02%
2018/10/03	2	20.63	3	20.67	20.60	-1	18,733	-0.01%
2018/10/02	0	0.00	120	20.40	20.50	-120	18,965	-0.63%	大賣/鉅額交易
2018/10/01	2	20.80	1	20.80	20.70	1	19,197	0.01%
2018/09/27	0	0.00	15	20.30	20.25	-15	19,164	-0.08%
2018/09/26	0	0.00	11	20.35	20.50	-11	19,232	-0.06%
2018/09/25	11	20.15	1	20.30	20.20	10	19,559	0.05%
2018/09/21	2	20.55	17	20.40	20.45	-15	19,988	-0.08%
2018/09/20	1	19.65	0	0.00	19.75	1	19,947	0.01%
2018/09/19	3	19.80	10	19.85	19.80	-7	20,019	-0.03%
2018/09/17	10	19.65	0	0.00	19.55	10	20,495	0.05%
2018/09/14	1	19.55	11	19.87	19.90	-10	20,656	-0.05%
2018/09/13	0	0.00	8	19.35	19.25	-8	20,735	-0.04%
2018/09/12	10	19.00	0	0.00	19.20	10	20,836	0.05%
2018/09/11	10	18.95	8	19.30	19.10	2	21,105	0.01%
2018/09/10	152	19.40	10	20.00	18.85	142	21,358	0.66%	大買/鉅額交易
2018/09/07	35	20.18	30	20.07	19.90	5	21,056	0.02%
2018/09/06	61	20.66	20	20.65	20.50	41	21,025	0.19%
2018/09/05	8	21.43	11	21.59	21.45	-3	20,903	-0.01%
2018/09/04	1	21.90	23	21.63	21.75	-22	20,963	-0.10%
2018/09/03	20	21.82	31	21.69	21.55	-11	20,915	-0.05%
2018/08/31	1	21.50	10	21.75	21.70	-9	20,915	-0.04%
2018/08/29	5	21.75	1	21.60	21.70	4	21,430	0.02%
2018/08/28	23	22.03	44	21.84	21.65	-21	21,737	-0.10%
2018/08/27	71	21.35	137	21.57	21.55	-66	21,471	-0.31%	大賣/
2018/08/24	0	0.00	13	20.37	20.45	-13	20,870	-0.06%
2018/08/23	14	20.40	47	20.30	20.45	-33	21,162	-0.16%
2018/08/22	20	20.08	0.3	20.00	20.00	19.8	21,512	0.09%
2018/08/21	20	19.99	0.5	20.10	20.10	19.5	21,993	0.09%
2018/08/17	189.3	20.06	161	19.94	19.90	28.3	22,381	0.13%	大買/大賣/
2018/08/16	55	20.33	6	20.40	20.25	49	22,350	0.22%
2018/08/14	1	21.25	0	0.00	21.70	1	22,844	0.00%
2018/08/13	83	21.29	7	21.34	21.30	76	23,561	0.32%
2018/08/10	35	22.23	20	22.22	21.85	15	23,452	0.06%
2018/08/09	13	21.82	42	22.06	22.25	-29	23,315	-0.12%
2018/08/08	2	21.80	23	21.93	21.75	-21	23,323	-0.09%
2018/08/07	0	0.00	36	21.90	22.00	-36	23,907	-0.15%
2018/08/06	7	21.29	0	0.00	21.45	7	24,572	0.03%
2018/08/03	49	21.56	31	21.51	21.60	18	25,377	0.07%
2018/08/02	13	21.08	0	0.00	20.90	13	25,275	0.05%
2018/08/01	0	0.00	14	21.51	21.70	-14	25,734	-0.05%
2018/07/31	33	20.77	2	20.85	20.80	31	25,709	0.12%
2018/07/30	13	21.50	7	21.15	21.20	6	25,805	0.02%
2018/07/27	28	22.08	2	22.28	22.20	26	25,813	0.10%
2018/07/26	20	22.50	1	22.45	22.20	19	25,774	0.07%
2018/07/25	15	21.76	36	21.72	22.35	-21	25,643	-0.08%
2018/07/24	1	21.15	2	21.30	20.90	-1	25,159	0.00%
2018/07/23	1	19.65	1	20.20	20.20	0	24,845	0.00%
2018/07/20	1	19.90	0	0.00	19.55	1	24,738	0.00%
2018/07/19	13.3	20.45	1	20.15	20.25	12.3	24,783	0.05%
2018/07/18	0.2	20.40	0	0.00	20.45	0.2	25,091	0.00%
2018/07/17	1	20.80	5	20.45	20.55	-4	25,295	-0.02%
2018/07/16	21	21.28	1	21.15	20.90	20	25,620	0.08%
2018/07/13	1	21.65	25	21.52	21.60	-24	25,809	-0.09%
2018/07/10	0	0.00	6	20.68	20.40	-6	26,422	-0.02%
2018/07/09	3	20.53	21	20.75	20.70	-18	26,574	-0.07%
2018/07/06	5	19.68	0	0.00	19.25	5	26,356	0.02%
2018/07/05	11	19.80	2	20.20	19.70	9	26,857	0.03%
2018/07/04	2	20.50	3.1	20.24	20.05	-1.1	27,985	0.00%
2018/07/03	6	20.64	1	21.20	20.50	5	28,767	0.02%
2018/07/02	9	21.53	13	21.46	21.25	-4	28,460	-0.01%
2018/06/29	0	0.00	3	20.40	20.70	-3	27,986	-0.01%
2018/06/27	0	0.00	1	20.35	20.40	-1	27,717	0.00%
2018/06/22	3	21.02	3	21.00	21.00	0	27,315	0.00%
2018/06/20	4	21.45	0	0.00	21.15	4	27,034	0.01%
2018/06/19	9	21.83	0	0.00	21.65	9	26,703	0.03%
2018/06/15	13	22.77	2	23.20	22.75	11	26,316	0.04%
2018/06/14	2	24.15	0	0.00	24.15	2	26,040	0.01%
2018/06/13	2	24.00	2	23.70	23.75	0	25,923	0.00%
2018/06/12	9	23.83	3	24.18	23.85	6	25,920	0.02%
2018/06/11	3	24.27	3	24.30	24.30	0	25,718	0.00%
2018/06/08	3	24.27	6	24.33	24.20	-3	25,619	-0.01%
2018/06/07	3	25.02	11	25.40	24.75	-8	25,562	-0.03%
2018/06/04	10	25.05	4	24.70	24.70	6	24,562	0.02%
2018/06/01	5	24.70	0	0.00	24.65	5	24,421	0.02%
2018/05/31	5	25.35	4	25.15	25.05	1	24,294	0.00%
2018/05/30	7	25.00	1	25.40	24.85	6	23,962	0.03%
2018/05/29	6	25.94	4	26.21	25.90	2	23,651	0.01%
2018/05/28	3	25.85	8	25.63	25.65	-5	23,885	-0.02%
2018/05/25	8	26.22	8	25.98	25.80	0	23,703	0.00%
2018/05/24	3	25.68	23	25.99	25.95	-20	23,580	-0.08%
2018/05/23	26	25.61	9	25.31	25.00	17	23,340	0.07%
2018/05/22	10	26.67	33	26.65	25.50	-23	22,920	-0.10%
2018/05/21	6	25.13	5	25.39	25.90	1	22,115	0.00%
2018/05/18	3	24.00	3	24.05	24.35	0	21,293	0.00%
2018/05/17	1	23.65	0	0.00	23.50	1	20,984	0.00%
2018/05/16	1	23.95	0	0.00	23.70	1	20,756	0.00%
2018/05/15	4	23.50	158	23.62	23.30	-154	20,484	-0.75%	大賣/鉅額交易
2018/05/14	3	23.77	0	0.00	25.05	3	19,847	0.02%
2018/05/11	24	22.87	51	22.88	22.85	-27	18,828	-0.14%
2018/05/10	0	0.00	10	21.70	21.75	-10	17,794	-0.06%
2018/05/09	0	0.00	85	21.30	21.50	-85	17,406	-0.49%
2018/05/08	17	20.58	3	20.63	20.50	14	16,779	0.08%
2018/05/07	8	20.86	41	21.15	21.10	-33	16,639	-0.20%
2018/05/04	1	19.95	57.5	20.35	20.45	-56.5	16,023	-0.35%
2018/05/03	3	19.52	0	0.00	19.50	3	15,810	0.02%
2018/05/02	1	19.50	2	19.95	19.85	-1	15,828	-0.01%
2018/04/30	0	0.00	5	20.05	20.25	-5	15,588	-0.03%
2018/04/27	0	0.00	2	19.45	19.70	-2	15,357	-0.01%
2018/04/26	6	19.70	3	19.75	19.50	3	15,460	0.02%
2018/04/25	0	0.00	1	20.10	20.20	-1	15,319	-0.01%
2018/04/24	8	19.90	11	20.34	19.80	-3	15,135	-0.02%
2018/04/23	0	0.00	20	20.80	20.90	-20	14,959	-0.13%
2018/04/20	14	20.27	183	20.78	20.20	-169	14,721	-1.15%	大賣/鉅額交易
2018/04/19	4	20.44	74	20.47	20.40	-70	14,314	-0.49%
2018/04/18	2	19.98	20	20.10	20.05	-18	13,992	-0.13%
2018/04/17	5	20.30	361	20.55	20.15	-356	13,969	-2.55%	大賣/鉅額交易
2018/04/16	11	20.10	1	20.25	20.15	10	13,552	0.07%
2018/04/13	20	20.30	52	20.58	20.20	-32	13,493	-0.24%
2018/04/12	0	0.00	3	19.78	19.80	-3	13,118	-0.02%
2018/04/11	4	19.75	24	19.75	19.90	-20	13,123	-0.15%
2018/04/10	7	19.54	61	19.70	19.45	-54	12,598	-0.43%
2018/04/09	1	17.80	8	18.48	18.90	-7	11,621	-0.06%
2018/03/31	12	17.55	0	0.00	17.50	12	11,157	0.11%
2018/03/28	0	0.00	32	17.78	17.75	-32	11,200	-0.29%
2018/03/27	0	0.00	15	17.55	17.65	-15	11,149	-0.13%
2018/03/26	0	0.00	42	17.51	17.50	-42	11,212	-0.37%
2018/03/23	0	0.00	13	17.10	17.30	-13	11,464	-0.11%
2018/03/22	0	0.00	5	17.65	17.65	-5	11,576	-0.04%
2018/03/19	0	0.00	5	17.90	17.90	-5	13,003	-0.04%
2018/03/15	0	0.00	2	17.55	17.50	-2	13,387	-0.01%
2018/03/14	3	17.60	3	17.55	17.50	0	13,476	0.00%
2018/03/13	19	17.69	10	17.70	17.50	9	13,523	0.07%
2018/03/12	0	0.00	55	17.55	17.55	-55	13,473	-0.41%
2018/03/09	0	0.00	4	17.59	17.45	-4	13,657	-0.03%
2018/03/08	0	0.00	2	17.45	17.45	-2	13,770	-0.01%
2018/03/07	6	17.50	3	17.40	17.40	3	13,756	0.02%
2018/03/06	2	17.40	0	0.00	17.35	2	14,021	0.01%
2018/03/05	6	17.51	0	0.00	17.30	6	14,713	0.04%
2018/03/01	1	17.95	20	17.98	17.90	-19	14,500	-0.13%
2018/02/26	13	16.89	0	0.00	16.55	13	13,482	0.10%
2018/02/23	3	16.80	3	16.90	16.90	0	13,307	0.00%
2018/02/12	0	0.00	43	15.69	15.65	-43	13,218	-0.33%
2018/02/09	2	15.30	14	15.24	15.40	-12	13,191	-0.09%
2018/02/08	10	15.30	0	0.00	15.15	10	13,192	0.08%
2018/02/07	10	15.20	20	15.25	15.25	-10	13,209	-0.08%
2018/02/06	0	0.00	25	15.40	15.05	-25	13,177	-0.19%
2018/02/05	10	16.25	10	16.35	16.40	0	13,014	0.00%
2018/01/31	10	16.60	0	0.00	16.75	10	13,794	0.07%
2018/01/29	18	16.54	0	0.00	16.60	18	14,094	0.13%
2018/01/26	10	16.73	0	0.00	16.75	10	14,686	0.07%
2018/01/25	10	17.10	10	17.20	17.00	0	15,260	0.00%
2018/01/24	5	16.85	0	0.00	16.95	5	15,221	0.03%
2018/01/23	20	17.00	0	0.00	16.95	20	15,328	0.13%
2018/01/22	14	16.73	10	17.13	17.20	4	15,315	0.03%
2018/01/19	10	17.05	0	0.00	17.05	10	15,219	0.07%
2018/01/17	16	17.21	0	0.00	17.10	16	15,283	0.10%
2018/01/16	0	0.00	4	17.55	17.50	-4	15,285	-0.03%
2018/01/11	12	18.18	10	18.30	17.70	2	15,504	0.01%
2018/01/08	10	17.70	0	0.00	17.70	10	15,456	0.06%
2018/01/05	0	0.00	8	17.73	17.80	-8	15,644	-0.05%
2018/01/04	18	17.60	0	0.00	17.50	18	15,568	0.12%
2018/01/03	55	17.90	11	17.90	17.75	44	15,782	0.28%
2018/01/02	10	17.80	0	0.00	18.00	10	15,560	0.06%