華新 (1605)-元大-大灣券商分點個股進出

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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	1	37.35	12	37.32	37.35	-11	22,515	-0.05%
2024/04/26	30	36.93	21	36.80	36.80	9	22,412	0.04%
2024/04/25	9	36.97	0	0.00	36.95	9	22,241	0.04%
2024/04/24	12	37.49	2.5	37.43	37.50	9.5	22,007	0.04%
2024/04/23	13	37.72	14	37.76	37.55	-1	21,995	0.00%
2024/04/22	14.2	38.35	14.1	38.42	38.00	0.1	21,800	0.00%
2024/04/19	61.4	39.00	15	38.76	38.85	46.4	21,221	0.22%
2024/04/18	111.3	40.91	84.2	40.78	40.40	27.1	20,078	0.14%	大買/
2024/04/17	41.4	40.11	69	40.29	40.35	-27.6	17,724	-0.16%
2024/04/16	41.7	38.97	23.1	38.89	38.05	18.6	15,791	0.12%
2024/04/15	51	40.01	55.6	40.33	39.60	-4.6	15,238	-0.03%
2024/04/12	29.4	38.98	27	39.38	39.20	2.4	13,926	0.02%
2024/04/11	18	39.00	21.2	39.03	38.75	-3.2	13,388	-0.02%
2024/04/10	17	38.73	12.1	38.75	39.00	5	12,940	0.04%
2024/04/09	18.3	38.62	46	38.55	38.80	-27.7	12,556	-0.22%
2024/04/08	5	36.97	5	37.42	37.60	0	11,866	0.00%
2024/04/03	29	37.00	29	36.65	36.30	0	11,849	0.00%
2024/04/02	2	36.78	6.1	36.90	36.70	-4.1	12,036	-0.03%
2024/04/01	6	37.63	7	37.40	37.30	-1	12,341	-0.01%
2024/03/29	0	0.00	1	37.90	37.55	-1	12,409	-0.01%
2024/03/28	4	37.43	1.7	37.89	37.40	2.3	12,481	0.02%
2024/03/27	3	37.50	3.5	37.66	37.50	-0.5	12,757	0.00%
2024/03/26	27.1	38.22	41	38.24	37.90	-13.9	13,236	-0.10%
2024/03/25	2	37.55	3	38.08	37.45	-1	13,101	-0.01%
2024/03/22	2.1	37.91	23	37.67	37.55	-20.9	13,736	-0.15%
2024/03/21	4	37.14	8	37.28	37.35	-4	14,450	-0.03%
2024/03/20	1	36.25	2	36.48	36.65	-1	15,848	-0.01%
2024/03/19	10	36.96	7	37.46	36.60	3	15,873	0.02%
2024/03/18	21	37.11	16.2	37.11	37.25	4.8	15,697	0.03%
2024/03/15	6.2	36.81	12.4	36.65	37.05	-6.2	15,617	-0.04%
2024/03/14	2	36.15	17	36.13	36.30	-15	15,387	-0.10%
2024/03/13	5	35.36	5.3	35.14	35.05	-0.3	15,238	0.00%
2024/03/12	1	35.55	3.2	35.54	35.60	-2.2	15,605	-0.01%
2024/03/11	7	35.27	0.3	35.30	35.55	6.7	15,989	0.04%
2024/03/08	8	34.86	22	34.81	35.15	-14	16,677	-0.08%
2024/03/07	12	35.36	2.1	35.43	35.10	9.9	17,507	0.06%
2024/03/06	12.2	36.08	4	36.10	35.85	8.2	17,615	0.05%
2024/03/05	9	36.14	2	36.08	36.10	7	17,889	0.04%
2024/03/04	0	0.00	7	36.47	36.45	-7	18,019	-0.04%
2024/03/01	2	36.23	2	36.45	36.10	0	18,123	0.00%
2024/02/29	2	35.80	7	36.12	37.00	-5	18,182	-0.03%
2024/02/27	0.1	35.55	0	0.00	35.65	0.1	18,359	0.00%
2024/02/26	8	36.24	2.7	35.69	35.90	5.3	18,880	0.03%
2024/02/23	3.1	36.18	2	36.20	36.05	1.1	18,921	0.01%
2024/02/22	2	36.58	5	36.57	36.65	-3	19,153	-0.02%
2024/02/20	0	36.15	2	36.15	36.30	-2	19,299	-0.01%
2024/02/19	1	36.25	12	36.43	36.45	-11	19,653	-0.06%
2024/02/16	0	35.65	3	35.62	36.05	-3	20,594	-0.01%
2024/02/15	2	34.98	25	34.93	35.30	-23	20,614	-0.11%
2024/02/05	29.4	34.91	6.1	34.95	34.80	23.3	20,576	0.11%
2024/02/02	1	35.30	0	0.00	35.25	1	20,524	0.00%
2024/01/31	1.3	35.51	2	35.45	35.40	-0.7	20,699	0.00%
2024/01/30	5.1	35.93	0.1	35.85	35.60	5	20,775	0.02%
2024/01/26	0	0.00	0	36.20	36.20	0	20,963	0.00%
2024/01/25	2	36.05	6	36.17	35.95	-4	21,026	-0.02%
2024/01/24	0	0.00	2	36.28	36.30	-2	21,109	-0.01%
2024/01/23	3	36.02	7	36.12	36.20	-4	21,232	-0.02%
2024/01/22	0.1	35.80	2	35.80	35.75	-1.9	21,233	-0.01%
2024/01/19	4	35.44	21	35.58	35.85	-17	21,210	-0.08%
2024/01/18	2	34.93	5	35.03	35.10	-3	21,238	-0.01%
2024/01/17	19.2	35.08	6	34.97	34.70	13.2	21,257	0.06%
2024/01/16	3.2	35.92	2	35.95	35.90	1.2	20,967	0.01%
2024/01/15	1	36.70	3	36.60	36.65	-2	20,928	-0.01%
2024/01/12	7	36.06	0	0.00	36.05	7	21,079	0.03%
2024/01/11	11.3	36.10	0	0.00	36.20	11.3	21,111	0.05%
2024/01/10	13	36.28	1	36.00	36.00	12	21,272	0.06%
2024/01/09	10.1	36.77	1	36.90	36.55	9.1	21,246	0.04%
2024/01/08	2	37.25	0	0.00	37.25	2	21,574	0.01%
2024/01/05	6	37.58	2	37.55	37.30	4	21,589	0.02%
2024/01/04	2.1	37.90	6	38.17	37.70	-3.9	21,769	-0.02%
2024/01/03	12.2	37.78	0	0.00	37.60	12.2	21,882	0.06%
2024/01/02	7.2	38.49	7	38.46	38.30	0.2	22,074	0.00%
2023/12/29	4.3	38.78	6	38.85	38.65	-1.7	22,267	-0.01%
2023/12/28	7	39.01	5	39.30	39.10	2	22,491	0.01%
2023/12/27	15.2	38.98	12	38.98	39.00	3.2	22,323	0.01%
2023/12/26	4	38.23	7	38.29	38.20	-3	21,934	-0.01%
2023/12/25	14	38.69	4	38.86	38.15	10	21,872	0.05%
2023/12/22	16	39.16	7	39.54	38.85	9	21,793	0.04%
2023/12/21	6.1	38.60	9	38.62	39.55	-2.9	21,490	-0.01%
2023/12/20	20	39.08	16.5	39.05	38.90	3.5	20,848	0.02%
2023/12/19	14	38.77	14	38.85	39.20	0	20,220	0.00%
2023/12/18	27	39.03	23	39.03	39.25	4	19,508	0.02%
2023/12/15	25	38.23	69	38.19	38.40	-44	18,999	-0.23%
2023/12/14	17	37.14	5	37.30	37.10	12	17,448	0.07%
2023/12/13	10.3	37.22	0	0.00	37.10	10.3	17,348	0.06%
2023/12/12	3	37.45	4	37.50	37.45	-1	18,028	-0.01%
2023/12/11	5	36.88	0	0.00	36.80	5	17,948	0.03%
2023/12/08	0	0.00	1	37.20	37.00	-1	17,853	-0.01%
2023/12/07	7.3	37.11	4	37.05	36.75	3.3	17,768	0.02%
2023/12/06	31.1	36.63	2	37.00	36.65	29.1	17,470	0.17%
2023/12/05	24.2	37.14	29	36.96	36.85	-4.8	17,143	-0.03%
2023/12/04	23	38.82	9	39.51	38.35	14	16,571	0.08%
2023/12/01	15.5	38.54	2	38.70	38.30	13.5	15,709	0.09%
2023/11/30	2	38.98	31	39.25	38.90	-29	15,554	-0.19%
2023/11/29	0	0.00	12	39.75	39.35	-12	15,449	-0.08%
2023/11/28	14	39.67	11.5	39.72	39.90	2.5	15,616	0.02%
2023/11/27	3	39.47	2.1	39.65	39.00	0.9	15,835	0.01%
2023/11/24	37	40.01	54	39.77	39.55	-17	15,734	-0.11%
2023/11/22	8	38.69	18.1	38.68	38.90	-10.1	14,929	-0.07%
2023/11/21	26.6	38.33	33	38.52	38.85	-6.4	14,910	-0.04%
2023/11/20	8	38.06	1	38.60	38.05	7	14,813	0.05%
2023/11/17	4	38.00	1	38.30	38.00	3	14,715	0.02%
2023/11/16	45	38.33	12	37.94	38.15	33	14,708	0.22%
2023/11/15	85.8	37.77	97.1	37.75	38.10	-11.2	14,372	-0.08%
2023/11/14	2	35.75	2.1	35.94	36.00	-0.1	13,525	0.00%
2023/11/13	0	0.00	20	35.50	35.95	-20	13,689	-0.15%
2023/11/10	0.2	35.45	4	35.36	35.45	-3.9	13,848	-0.03%
2023/11/09	1	35.60	4	35.55	35.55	-3	14,053	-0.02%
2023/11/08	5	36.01	14	35.74	35.60	-9	14,702	-0.06%
2023/11/07	20	36.40	16.3	36.23	36.20	3.7	14,722	0.03%
2023/11/06	6.1	35.92	26.1	35.85	36.15	-20	15,081	-0.13%
2023/11/03	0	0.00	28	35.22	35.30	-28	15,292	-0.18%
2023/11/02	1	34.50	0	0.00	34.50	1	15,648	0.01%
2023/11/01	29	34.10	2	34.20	34.10	27	15,896	0.17%
2023/10/31	16.5	34.77	22.1	34.71	34.35	-5.6	16,955	-0.03%
2023/10/30	0	0.00	4	35.25	35.40	-4	19,616	-0.02%
2023/10/27	0	0.00	10.1	35.09	35.05	-10.1	19,758	-0.05%
2023/10/26	10	34.95	0	0.00	34.85	10	19,979	0.05%
2023/10/25	0	0.00	22	35.70	35.50	-22	20,042	-0.11%
2023/10/24	10	35.00	0.2	34.95	35.05	9.8	20,148	0.05%
2023/10/23	1	34.65	32	35.15	34.75	-31	20,329	-0.15%
2023/10/20	25.1	35.03	2	35.03	34.85	23.1	20,562	0.11%
2023/10/19	21	35.61	0	0.00	35.75	21	20,932	0.10%
2023/10/18	0.1	35.80	8	35.88	35.60	-7.9	21,258	-0.04%
2023/10/17	0	0.00	7	36.34	36.10	-7	21,223	-0.03%
2023/10/16	24.1	35.96	0.7	36.11	36.05	23.4	21,485	0.11%
2023/10/13	20	37.45	0	0.00	37.35	20	21,407	0.09%
2023/10/12	1.3	37.26	15	37.51	37.85	-13.7	21,660	-0.06%
2023/10/11	6	37.28	10	37.41	37.25	-4	21,669	-0.02%
2023/10/06	7	37.01	7	36.98	37.00	0	21,830	0.00%
2023/10/05	4	35.94	8	36.05	36.05	-4	21,818	-0.02%
2023/10/04	13.3	35.08	5	35.07	35.10	8.3	21,783	0.04%
2023/10/03	7	36.16	0	0.00	36.00	7	21,649	0.03%
2023/10/02	3	37.05	0	0.00	37.10	3	21,593	0.01%
2023/09/27	3	37.15	0	0.00	36.75	3	22,001	0.01%
2023/09/26	1.1	37.97	0	0.00	37.60	1.1	22,212	0.00%
2023/09/22	5	37.25	5	37.25	37.40	0	23,740	0.00%
2023/09/21	5	37.63	19	37.30	37.20	-14	24,523	-0.06%
2023/09/20	43	38.63	24	38.43	37.65	19	26,186	0.07%
2023/09/19	4	38.03	2	38.33	37.90	2	26,391	0.01%
2023/09/18	7	37.71	12	37.94	37.70	-5	26,834	-0.02%
2023/09/15	10	37.59	4	38.09	38.25	6	27,128	0.02%
2023/09/14	0	0.00	1.2	37.44	37.55	-1.2	26,741	0.00%
2023/09/13	0	0.00	4	36.55	36.80	-4	27,153	-0.01%
2023/09/12	1	36.00	1	36.10	36.55	0	29,420	0.00%
2023/09/11	4	36.00	0	0.00	35.75	4	29,587	0.01%
2023/09/08	2	36.43	0	0.00	36.50	2	29,685	0.01%
2023/09/07	5.2	36.92	3	37.15	36.75	2.2	29,742	0.01%
2023/09/06	0	0.00	1	37.50	37.40	-1	29,853	0.00%
2023/09/05	5	37.67	0	0.00	37.60	5	29,991	0.02%
2023/09/04	1	37.35	2	37.70	38.00	-1	30,532	0.00%
2023/09/01	10.5	37.66	22	37.91	37.25	-11.5	30,738	-0.04%
2023/08/31	6.3	37.50	19	37.28	38.00	-12.7	30,855	-0.04%
2023/08/30	9	36.75	71	36.81	36.75	-62	31,045	-0.20%
2023/08/29	2	36.65	2	36.35	36.65	0	31,320	0.00%
2023/08/28	5	36.28	2	36.40	36.40	3	31,504	0.01%
2023/08/25	5	36.14	11	36.42	36.35	-6	31,607	-0.02%
2023/08/24	10	35.85	15	36.13	36.25	-5	31,683	-0.02%
2023/08/23	2	36.10	0	0.00	36.05	2	31,599	0.01%
2023/08/22	4	36.08	3	36.38	35.90	1	31,758	0.00%
2023/08/21	11	36.61	1	36.50	36.55	10	31,803	0.03%
2023/08/18	6	36.73	13	36.59	36.40	-7	31,887	-0.02%
2023/08/17	2	36.03	12	35.81	36.40	-10	31,950	-0.03%
2023/08/16	7.3	35.57	25	35.51	35.70	-17.8	32,010	-0.06%
2023/08/15	12.4	36.00	15	35.87	35.90	-2.6	32,256	-0.01%
2023/08/14	26.5	36.00	33	35.93	35.70	-6.5	32,246	-0.02%
2023/08/11	6	38.28	7.5	38.31	38.10	-1.5	31,692	0.00%
2023/08/10	14.1	38.67	28	38.77	38.35	-13.9	31,654	-0.04%
2023/08/09	14	39.09	0.2	39.25	38.95	13.8	31,430	0.04%
2023/08/08	15.2	40.02	19	39.96	39.55	-3.8	31,292	-0.01%
2023/08/07	9	39.07	22	39.36	39.35	-13	31,124	-0.04%
2023/08/04	53.5	39.22	16	39.38	38.90	37.5	31,013	0.12%
2023/08/02	145	42.32	82	42.55	41.35	63	30,500	0.21%	大買/
2023/08/01	6	40.13	15	40.32	40.45	-9	28,883	-0.03%
2023/07/31	11.2	40.22	8	40.21	40.00	3.2	29,099	0.01%
2023/07/28	18	40.36	4	40.48	40.50	14	29,027	0.05%
2023/07/27	27	40.56	14	40.47	40.35	13	29,065	0.04%
2023/07/26	10.1	40.14	29	40.85	39.85	-18.9	29,173	-0.06%
2023/07/25	1	40.65	6.2	40.18	40.40	-5.2	29,388	-0.02%
2023/07/24	42.1	39.05	8.4	39.23	39.10	33.6	29,490	0.11%
2023/07/21	51	40.23	55	39.94	39.90	-4	29,284	-0.01%
2023/07/20	6	40.64	8	40.86	40.60	-2	29,311	-0.01%
2023/07/19	2.2	40.63	5	40.87	40.40	-2.8	29,499	-0.01%
2023/07/18	24.4	41.01	8	40.91	40.65	16.4	29,507	0.06%
2023/07/17	5	41.24	10	41.70	41.45	-5	29,426	-0.02%
2023/07/14	6	40.98	2	41.28	40.85	4	29,446	0.01%
2023/07/13	32	41.30	15	41.29	40.80	17	29,844	0.06%
2023/07/12	7.2	41.30	3	41.18	41.35	4.2	30,584	0.01%
2023/07/11	13	41.32	14	41.09	40.90	-1	31,559	0.00%
2023/07/10	3	41.35	1.1	41.42	41.15	1.9	31,979	0.01%
2023/07/07	16.9	41.19	6	41.30	41.20	10.9	32,349	0.03%
2023/07/06	3	41.78	5.3	41.74	41.75	-2.3	32,443	-0.01%
2023/07/05	5.5	41.92	8	42.08	41.70	-2.5	32,592	-0.01%
2023/07/04	16.2	42.13	36	41.99	41.90	-19.8	32,579	-0.06%
2023/07/03	34.1	42.01	50	42.25	42.40	-15.9	32,809	-0.05%
2023/06/30	18	41.26	16.1	41.28	41.00	1.9	32,848	0.01%
2023/06/29	41.1	40.82	2	40.83	40.60	39	32,276	0.12%
2023/06/28	107.5	41.47	27.6	41.65	41.10	79.9	31,888	0.25%	大買/
2023/06/27	77.7	43.99	36.1	43.74	43.55	41.6	31,370	0.13%
2023/06/26	49.4	45.14	4.7	45.17	44.80	44.7	31,693	0.14%
2023/06/21	21.3	46.43	6	46.36	46.25	15.3	32,110	0.05%
2023/06/20	30.4	47.05	9.2	47.12	46.90	21.2	31,981	0.07%
2023/06/19	57.1	46.80	40.3	46.65	46.80	16.8	31,780	0.05%
2023/06/16	89.3	46.90	79.3	47.07	46.85	10	31,611	0.03%
2023/06/15	0	0.00	3.3	45.52	45.55	-3.3	29,754	-0.01%
2023/06/14	8	45.12	6	45.37	45.15	2	30,789	0.01%
2023/06/13	8.2	44.66	1	44.55	44.65	7.2	30,901	0.02%
2023/06/12	17.7	44.70	8.9	44.78	44.60	8.8	31,142	0.03%
2023/06/09	13.1	45.34	0	0.00	45.30	13.1	31,339	0.04%
2023/06/08	23.3	44.99	1.7	45.08	45.00	21.7	31,906	0.07%
2023/06/07	15.1	45.76	5.1	45.55	45.65	10	32,130	0.03%
2023/06/06	16.9	46.28	18	46.30	46.15	-1.1	32,358	0.00%
2023/06/05	21.4	47.30	50	47.47	46.95	-28.6	32,793	-0.09%
2023/06/02	9.1	46.14	24	46.38	46.40	-14.9	33,858	-0.04%
2023/06/01	11.6	45.57	0	0.00	45.50	11.6	34,064	0.03%
2023/05/31	11.1	46.34	0	0.00	46.20	11.1	34,591	0.03%
2023/05/30	11.2	46.19	0	0.00	46.15	11.2	36,311	0.03%
2023/05/29	2	46.45	5	46.41	46.60	-3	38,028	-0.01%
2023/05/26	6	45.70	3.8	45.74	45.55	2.2	38,563	0.01%
2023/05/25	5	46.26	4	45.91	45.85	1	38,857	0.00%
2023/05/24	3	46.12	2	46.35	46.35	1	39,438	0.00%
2023/05/23	9.1	46.12	1	46.10	46.10	8.1	40,296	0.02%
2023/05/22	6.1	46.55	2	46.85	46.25	4.1	41,148	0.01%
2023/05/19	14.6	46.89	2	46.70	46.45	12.6	42,489	0.03%
2023/05/18	1.3	47.32	6	47.25	47.60	-4.7	43,618	-0.01%
2023/05/17	2.2	46.80	2	46.95	46.75	0.2	44,200	0.00%
2023/05/16	2	46.60	0	46.54	46.60	2	44,831	0.00%
2023/05/15	4	45.55	11	45.29	45.90	-7	45,104	-0.02%
2023/05/12	5	46.49	21.2	46.68	45.90	-16.2	45,729	-0.04%
2023/05/11	5	46.49	21.2	46.68	45.90	-16.2	45,863	-0.04%
2023/05/10	2	47.18	7	47.08	47.05	-5	46,182	-0.01%
2023/05/09	36.4	46.68	22	46.36	46.25	14.4	47,115	0.03%
2023/05/08	91.3	48.02	99	48.69	47.70	-7.7	47,357	-0.02%
2023/05/05	59	50.50	11.1	50.71	50.10	48	46,913	0.10%
2023/05/04	9	50.08	3	50.20	50.30	6	47,582	0.01%
2023/05/03	4.1	49.88	2	50.05	50.20	2.1	48,900	0.00%
2023/05/02	7	50.11	17	50.11	50.40	-10	50,878	-0.02%
2023/04/28	3	49.73	6	49.92	49.65	-3	53,192	-0.01%
2023/04/27	1	48.55	21	48.40	48.30	-20	53,203	-0.04%
2023/04/26	10	48.12	0.2	48.55	48.75	9.9	53,147	0.02%
2023/04/25	22.5	49.20	13.4	49.18	48.60	9.1	53,164	0.02%
2023/04/24	24.3	49.48	14	49.91	49.85	10.3	53,666	0.02%
2023/04/21	33	50.17	7.2	50.06	49.90	25.8	53,707	0.05%
2023/04/20	38.5	49.97	5	49.95	49.85	33.5	54,235	0.06%
2023/04/19	6	50.88	38.1	51.10	50.70	-32	55,088	-0.06%
2023/04/18	88.4	50.72	67.7	50.90	50.40	20.8	55,807	0.04%
2023/04/17	148.5	52.06	93.3	52.06	51.90	55.2	55,960	0.10%	大買/
2023/04/14	42.9	50.67	57.1	51.24	51.50	-14.2	57,315	-0.02%
2023/04/13	53.3	49.97	19	49.95	49.50	34.3	57,195	0.06%
2023/04/12	41.4	50.06	40.2	50.15	49.95	1.2	58,092	0.00%
2023/04/11	5.1	49.62	13	49.47	49.45	-7.9	58,866	-0.01%
2023/04/10	31	49.25	11	49.57	49.10	20	59,744	0.03%
2023/04/07	16	49.54	24	49.56	49.55	-8	60,137	-0.01%
2023/04/06	88.6	48.27	79	48.44	49.40	9.6	60,348	0.02%
2023/03/31	61.6	49.25	25	49.65	48.75	36.6	60,414	0.06%
2023/03/30	32.1	50.16	23	50.44	49.85	9.1	60,949	0.01%
2023/03/29	44.4	49.92	45.2	50.05	50.00	-0.9	63,156	0.00%
2023/03/28	68.3	49.98	42	49.85	49.80	26.3	63,770	0.04%
2023/03/27	76.3	51.63	3	51.43	51.30	73.3	63,196	0.12%
2023/03/24	40	52.88	48	53.13	53.10	-8	62,942	-0.01%
2023/03/23	7	51.71	29.9	51.86	52.00	-22.9	62,652	-0.04%
2023/03/22	8	51.69	2	51.70	51.70	6	63,005	0.01%
2023/03/21	19	52.11	19	52.05	51.60	0	63,637	0.00%
2023/03/20	23	51.97	1.3	52.08	51.70	21.7	63,826	0.03%
2023/03/17	12.2	52.27	35	52.26	52.80	-22.8	64,550	-0.04%
2023/03/16	34.3	50.88	0	51.20	50.70	34.3	64,938	0.05%
2023/03/15	4	51.75	23	52.05	51.50	-19	67,072	-0.03%
2023/03/14	23	51.25	15	51.53	50.80	8	68,046	0.01%
2023/03/13	27	50.74	29	51.98	52.30	-2	69,167	0.00%
2023/03/10	63.6	51.40	6	51.48	51.50	57.6	71,266	0.08%
2023/03/09	25.1	53.00	12	53.07	52.60	13.1	72,456	0.02%
2023/03/08	19	53.57	22.1	53.73	53.50	-3.1	74,395	0.00%
2023/03/07	36.1	52.99	70	53.04	53.80	-33.9	74,564	-0.05%
2023/03/06	14.5	50.85	18	50.79	50.70	-3.5	74,340	0.00%
2023/03/03	35	50.19	17	50.28	49.95	18	76,079	0.02%
2023/03/02	73.2	49.80	57.3	50.00	50.20	16	76,368	0.02%
2023/03/01	86.3	51.30	17.4	51.23	51.00	68.9	75,765	0.09%
2023/02/24	9	56.79	15.2	56.73	56.60	-6.2	75,178	-0.01%
2023/02/23	14	57.64	9	57.79	57.30	5	75,552	0.01%
2023/02/22	18.7	57.20	26.5	57.41	57.30	-7.9	76,635	-0.01%
2023/02/21	32.2	58.45	32.5	58.19	57.80	-0.3	78,358	0.00%
2023/02/20	43	58.22	54	58.46	58.60	-11	80,000	-0.01%
2023/02/17	56.4	55.39	65.8	55.65	57.50	-9.4	82,088	-0.01%
2023/02/16	66	55.56	73.2	55.36	56.30	-7.2	82,733	-0.01%
2023/02/15	8.2	53.62	21.1	53.67	54.20	-12.9	82,929	-0.02%
2023/02/14	11.1	53.30	13.2	54.03	52.90	-2.1	83,055	0.00%
2023/02/13	14.3	52.74	4	52.50	53.10	10.3	83,654	0.01%
2023/02/10	43	53.40	44	53.37	53.00	-1	85,030	0.00%
2023/02/09	10	53.02	9	53.17	53.40	1	86,218	0.00%
2023/02/08	24.3	53.30	17	52.82	52.70	7.3	86,205	0.01%
2023/02/07	47.3	52.41	10.3	52.48	52.60	37	86,045	0.04%
2023/02/06	36.6	54.47	24	54.21	53.90	12.6	85,738	0.01%
2023/02/03	17.7	54.27	34	54.22	54.20	-16.3	85,519	-0.02%
2023/02/02	194.7	53.99	245.5	54.04	54.00	-50.8	85,024	-0.06%	大買/大賣/
2023/02/01	30	53.80	36.5	54.20	54.60	-6.5	84,252	-0.01%
2023/01/31	38.1	53.26	104.1	53.63	54.20	-66	83,144	-0.08%	大賣/
2023/01/30	39.2	50.23	77	50.13	52.00	-37.8	81,421	-0.05%
2023/01/17	15.6	47.27	13	47.57	47.70	2.6	79,292	0.00%
2023/01/16	7.5	46.79	10	46.82	47.05	-2.5	79,485	0.00%
2023/01/13	18.8	47.31	32	47.03	46.85	-13.2	79,961	-0.02%
2023/01/12	33.8	47.47	30	47.50	47.10	3.8	80,296	0.00%
2023/01/11	7.1	47.27	23	47.63	47.10	-15.9	79,661	-0.02%
2023/01/10	29.6	47.70	22	47.69	47.20	7.6	79,638	0.01%
2023/01/09	31.1	47.43	35	47.47	47.60	-3.9	79,338	0.00%
2023/01/06	41.4	46.72	29	47.30	47.70	12.4	78,627	0.02%
2023/01/05	18.1	47.13	9	47.34	47.00	9.1	78,464	0.01%
2023/01/04	95	47.71	119.3	48.15	46.95	-24.3	78,133	-0.03%	大賣/
2023/01/03	37.7	46.34	16	46.60	46.95	21.7	76,474	0.03%
2022/12/30	97	47.69	117.1	47.53	47.20	-20.1	75,657	-0.03%	大賣/
2022/12/29	33.9	46.56	12	46.37	46.60	21.9	74,686	0.03%
2022/12/28	116.2	48.40	85.3	48.05	47.60	31	74,493	0.04%	大買/
2022/12/27	44.1	47.96	67	47.82	47.90	-23	74,206	-0.03%
2022/12/26	15.8	46.76	22	46.49	46.65	-6.2	74,481	-0.01%
2022/12/23	15.8	46.73	14	46.70	46.75	1.8	75,126	0.00%
2022/12/22	85.2	48.31	53	47.83	47.55	32.2	75,683	0.04%
2022/12/21	74.7	48.50	115.2	48.53	47.75	-40.5	75,572	-0.05%	大賣/
2022/12/20	52.4	47.06	40.2	47.62	46.10	12.2	73,812	0.02%
2022/12/19	16.3	47.35	10.1	47.26	46.95	6.2	73,561	0.01%
2022/12/16	29.1	48.12	38	48.16	48.20	-8.9	74,003	-0.01%
2022/12/15	39	48.13	23	48.08	48.05	16	73,914	0.02%
2022/12/14	17.3	47.53	10	47.73	47.85	7.3	74,877	0.01%
2022/12/13	35.4	47.48	37.3	47.74	47.30	-1.9	76,118	0.00%
2022/12/12	88.2	46.89	8	47.08	47.15	80.2	75,796	0.11%
2022/12/09	71.8	47.12	58.2	47.26	46.95	13.6	76,135	0.02%
2022/12/08	76.1	48.19	44.1	48.33	47.90	32	75,716	0.04%
2022/12/07	118	48.82	111	48.43	47.30	7	75,092	0.01%	大買/大賣/
2022/12/06	38.2	48.56	52.3	48.77	48.30	-14.1	74,060	-0.02%
2022/12/05	35.3	48.75	34.1	49.01	49.05	1.2	73,091	0.00%
2022/12/02	93	47.38	275	48.28	48.90	-182	71,808	-0.25%	大賣/鉅額交易
2022/12/01	193.3	47.47	174	46.54	46.00	19.3	69,304	0.03%	大買/大賣/
2022/11/30	106.1	46.53	116	46.73	46.70	-9.9	67,824	-0.01%	大買/大賣/
2022/11/29	46	45.26	34	45.25	45.45	12	65,835	0.02%
2022/11/28	58.1	45.30	28	45.70	45.95	30.1	65,403	0.05%
2022/11/25	112	44.91	102.5	45.18	45.25	9.5	64,630	0.01%	大買/大賣/
2022/11/24	10.1	42.85	14.2	43.13	43.90	-4.1	63,251	-0.01%
2022/11/23	35	43.27	34	43.14	42.90	1	62,958	0.00%
2022/11/22	57.3	42.15	58.3	42.33	42.60	-1	62,376	0.00%
2022/11/21	52.4	43.73	25	43.38	43.20	27.4	62,300	0.04%
2022/11/18	121.3	43.93	127	44.03	43.70	-5.7	62,621	-0.01%	大買/大賣/
2022/11/17	148.8	45.62	194	45.21	44.55	-45.2	63,126	-0.07%	大買/大賣/
2022/11/16	86.8	48.50	155	47.89	48.00	-68.3	61,132	-0.11%	大賣/
2022/11/15	152.1	46.67	217.4	47.33	48.35	-65.3	59,027	-0.11%	大買/大賣/
2022/11/14	38.2	43.89	46.1	44.18	44.55	-7.9	56,831	-0.01%
2022/11/11	38.2	42.22	69	42.37	42.15	-30.8	55,531	-0.06%
2022/11/10	22.3	41.04	15.3	41.23	41.05	7.1	55,436	0.01%
2022/11/09	39	41.03	33	40.98	40.70	6	55,961	0.01%
2022/11/08	69.3	40.67	61	40.31	40.10	8.3	57,038	0.01%
2022/11/07	33	38.76	84	39.52	40.45	-51	56,722	-0.09%
2022/11/04	0	0.00	10	36.75	36.80	-10	54,996	-0.02%
2022/11/03	5	36.20	2.1	37.08	37.20	2.9	54,897	0.01%
2022/11/02	31	37.45	37	37.29	36.70	-6	54,959	-0.01%
2022/11/01	33	36.91	37.1	36.88	37.05	-4.1	54,882	-0.01%
2022/10/31	7.1	35.83	8	35.74	35.75	-0.9	54,430	0.00%
2022/10/28	30.1	35.81	25	35.48	35.35	5.1	54,459	0.01%
2022/10/27	11	35.80	12	35.49	36.10	-1	54,593	0.00%
2022/10/26	10	35.21	3	35.12	34.50	7	54,874	0.01%
2022/10/25	19	35.73	17	35.74	35.35	2	55,190	0.00%
2022/10/24	26	36.46	17	36.73	36.15	9	55,368	0.02%
2022/10/21	32	35.73	45	35.92	35.75	-13	55,836	-0.02%
2022/10/20	10	34.41	12	34.50	34.80	-2	55,494	0.00%
2022/10/19	11	35.79	20	35.74	35.50	-9	55,194	-0.02%
2022/10/18	12	35.43	5	35.84	35.55	7	56,211	0.01%
2022/10/17	35.1	34.62	17	34.17	35.45	18.1	57,411	0.03%
2022/10/14	17	36.38	27	36.32	36.25	-10	57,440	-0.02%
2022/10/13	69.5	35.96	195	34.75	34.65	-125.5	57,487	-0.22%	大賣/鉅額交易
2022/10/12	36	36.98	51	37.03	37.50	-15	57,066	-0.03%
2022/10/11	15.6	37.23	4.3	37.20	36.85	11.3	57,342	0.02%
2022/10/07	31	38.97	11	38.93	39.10	20	56,835	0.04%
2022/10/06	50	39.26	15	39.21	39.15	35	56,900	0.06%
2022/10/05	147.1	40.65	22.1	40.59	39.55	125	56,737	0.22%	大買/鉅額交易
2022/10/04	23	40.12	33	40.15	39.75	-10	56,124	-0.02%
2022/10/03	89.4	39.27	48	38.99	38.70	41.4	55,642	0.07%
2022/09/30	46.2	39.82	180	39.56	40.50	-133.9	55,200	-0.24%	大賣/鉅額交易
2022/09/29	24	39.99	59	40.18	40.00	-35	54,574	-0.06%
2022/09/28	99.5	40.23	38.1	39.04	38.15	61.5	53,971	0.11%
2022/09/27	171.1	40.20	83	40.02	40.95	88.1	53,370	0.16%	大買/
2022/09/26	87	40.15	82	39.55	39.10	5	53,533	0.01%
2022/09/23	122.2	41.69	100.2	41.20	40.50	22	53,473	0.04%	大買/
2022/09/22	50	41.89	118.1	42.02	42.20	-68.1	53,419	-0.13%	大賣/
2022/09/21	297.2	42.62	437.2	42.19	42.00	-140	53,190	-0.26%	大買/大賣/鉅額交易
2022/09/20	190	41.26	170	41.97	42.50	20	52,587	0.04%	大買/大賣/
2022/09/19	85	40.16	84.3	40.00	39.75	0.7	51,523	0.00%
2022/09/16	118.3	39.84	52.2	39.72	39.35	66.2	51,682	0.13%	大買/
2022/09/15	80.8	40.51	42.5	40.49	40.50	38.3	51,590	0.07%
2022/09/14	178.2	40.73	74.3	40.65	41.25	103.9	51,776	0.20%	大買/鉅額交易
2022/09/13	118.4	40.55	122.5	40.75	40.95	-4.1	51,485	-0.01%	大買/大賣/
2022/09/12	60	39.45	73	39.28	39.30	-13	51,026	-0.03%
2022/09/08	9	38.16	14	38.23	38.35	-5	51,662	-0.01%
2022/09/07	34	37.80	24	37.71	37.50	10	52,452	0.02%
2022/09/06	22	37.92	125	37.89	37.80	-103	53,884	-0.19%	大賣/鉅額交易
2022/09/05	76	38.74	67	38.39	38.15	9	55,751	0.02%
2022/09/02	127	39.42	24	39.48	39.15	103	55,902	0.18%	大買/鉅額交易
2022/09/01	23	39.24	111	39.13	39.90	-88	56,169	-0.16%	大賣/
2022/08/31	21	39.29	25	39.43	39.70	-4	56,804	-0.01%
2022/08/30	24	39.50	29	39.39	39.15	-5	57,300	-0.01%
2022/08/29	100.5	38.02	132	37.88	38.50	-31.5	58,449	-0.05%	大賣/
2022/08/26	215	40.16	202	39.33	38.95	13	59,969	0.02%	大買/大賣/
2022/08/25	646	39.41	702.2	39.61	39.25	-56.2	60,852	-0.09%	大買/大賣/
2022/08/24	395	39.41	369	39.13	39.45	26	63,006	0.04%	大買/大賣/
2022/08/23	21	37.51	21	37.32	37.40	0	66,603	0.00%
2022/08/22	137	37.66	119	37.85	37.80	18	70,002	0.03%	大買/大賣/
2022/08/19	42.5	38.18	15.8	37.86	37.35	26.7	74,283	0.04%
2022/08/18	46.6	37.54	37	37.83	38.20	9.6	77,062	0.01%
2022/08/17	143	38.01	88	38.19	38.10	55	79,423	0.07%	大買/
2022/08/16	150	36.92	67.2	37.03	37.10	82.8	80,040	0.10%	大買/
2022/08/15	186.1	35.30	95.4	36.19	36.75	90.7	80,689	0.11%	大買/
2022/08/12	33	33.77	59	33.99	34.40	-26	81,065	-0.03%
2022/08/11	2	32.53	8	32.28	32.25	-6	81,478	-0.01%
2022/08/10	5	31.68	5.4	31.84	31.65	-0.4	83,205	0.00%
2022/08/09	15	31.69	2.2	31.84	31.50	12.8	84,264	0.02%
2022/08/08	25	32.64	6	32.66	32.35	19	85,484	0.02%
2022/08/05	1	31.95	3	32.02	32.05	-2	87,021	0.00%
2022/08/04	7.1	31.67	8	31.66	31.60	-0.9	89,249	0.00%
2022/08/03	16.1	32.29	12	32.20	32.10	4.1	90,385	0.00%
2022/08/02	6	32.87	3	33.12	32.70	3	91,502	0.00%
2022/08/01	25	33.82	7	33.85	33.40	18	92,208	0.02%
2022/07/29	28.2	33.95	11	33.92	33.90	17.2	92,505	0.02%
2022/07/28	5.4	33.96	14.1	34.03	34.20	-8.8	93,538	-0.01%
2022/07/27	17	33.02	18	32.85	33.00	-1	94,051	0.00%
2022/07/26	2.2	32.95	5	33.10	33.25	-2.8	95,125	0.00%
2022/07/25	13	32.23	27	33.01	33.45	-14	99,871	-0.01%
2022/07/22	41.8	32.05	35.2	32.47	32.05	6.6	101,903	0.01%
2022/07/21	15	33.48	17.1	33.62	34.05	-2.1	102,042	0.00%
2022/07/20	173	33.64	172.1	33.79	33.50	0.9	104,907	0.00%	大買/大賣/
2022/07/19	8	33.49	12	33.43	33.70	-4	106,695	0.00%
2022/07/18	33	34.32	19	33.97	34.10	14	111,033	0.01%
2022/07/15	4	33.11	4	33.24	33.10	0	114,012	0.00%
2022/07/14	6	32.78	7	32.89	33.40	-1	119,148	0.00%
2022/07/13	371	33.29	363.2	33.02	33.30	7.8	121,630	0.01%	大買/大賣/
2022/07/12	590	32.45	592	32.59	32.55	-2	123,450	0.00%	大買/大賣/
2022/07/11	24	33.62	10	33.86	33.45	14	126,232	0.01%
2022/07/08	12	33.86	5	33.57	33.25	7	130,524	0.01%
2022/07/07	275	33.79	298	33.15	33.80	-23	132,797	-0.02%	大買/大賣/
2022/07/06	564	33.39	578	33.65	33.10	-14	133,707	-0.01%	大買/大賣/
2022/07/05	25	34.09	17	34.04	34.20	8	133,216	0.01%
2022/07/04	357	34.02	358	33.94	34.40	-1	132,608	0.00%	大買/大賣/
2022/07/01	564	34.87	541	35.28	34.70	23	131,785	0.02%	大買/大賣/
2022/06/30	467.5	36.12	458	37.33	36.05	9.5	131,073	0.01%	大買/大賣/
2022/06/29	135	36.99	135	36.72	37.10	0	130,017	0.00%	大買/大賣/
2022/06/28	525	36.34	528	36.74	37.00	-3	129,734	0.00%	大買/大賣/
2022/06/27	511	37.66	514	37.81	37.45	-3	128,898	0.00%	大買/大賣/
2022/06/24	15.4	37.20	10	37.40	37.00	5.4	128,165	0.00%
2022/06/23	17	37.72	19	37.77	37.45	-2	127,537	0.00%
2022/06/22	35.4	38.81	30	38.21	37.80	5.4	126,759	0.00%
2022/06/21	30.1	40.01	21.1	40.14	40.40	9	125,885	0.01%
2022/06/20	20.2	42.05	14	41.13	40.60	6.2	125,198	0.00%
2022/06/17	39	42.24	48.1	42.50	42.40	-9.1	124,347	-0.01%
2022/06/16	50.1	43.39	53	42.53	41.55	-2.9	123,433	0.00%
2022/06/15	488.4	43.69	473.1	44.19	43.05	15.3	122,525	0.01%	大買/大賣/
2022/06/14	43.2	43.81	42	44.11	44.70	1.2	120,804	0.00%
2022/06/13	17	42.31	16	42.50	42.55	1	118,737	0.00%
2022/06/10	20.1	43.14	12	43.21	43.15	8.1	118,187	0.01%
2022/06/09	21	43.12	10	43.20	44.00	11	117,463	0.01%
2022/06/08	46.1	43.67	52	43.66	43.35	-6	116,333	-0.01%
2022/06/07	35	43.81	19	43.67	43.30	16	115,269	0.01%
2022/06/06	54.5	44.43	54	44.25	43.55	0.5	113,749	0.00%
2022/06/02	441.1	47.42	423.5	47.65	46.70	17.6	112,683	0.02%	大買/大賣/
2022/06/01	106	48.89	85.1	49.08	48.50	20.9	111,442	0.02%	大買/
2022/05/31	190	47.31	205	47.24	47.10	-15	108,762	-0.01%	大買/大賣/
2022/05/30	504	47.41	500.1	47.19	47.20	3.9	103,563	0.00%	大買/大賣/
2022/05/27	93.1	45.18	114.1	45.45	45.25	-21.1	100,064	-0.02%	大賣/
2022/05/26	127.2	43.99	138	43.16	42.70	-10.8	96,022	-0.01%	大買/大賣/
2022/05/25	74	41.98	84.7	42.30	44.20	-10.7	92,605	-0.01%
2022/05/24	90.1	40.31	93	40.43	40.20	-2.9	89,692	0.00%
2022/05/23	49.2	40.06	48	39.99	39.30	1.2	88,025	0.00%
2022/05/20	74.2	39.16	143.1	39.11	39.20	-68.9	86,458	-0.08%	大賣/
2022/05/19	40	37.14	90.1	37.00	37.00	-50.1	83,932	-0.06%
2022/05/18	140.4	38.64	176	39.05	39.40	-35.6	82,135	-0.04%	大買/大賣/
2022/05/17	139	38.25	36	37.89	37.60	103	80,262	0.13%	大買/鉅額交易
2022/05/16	45	36.97	38	37.13	38.35	7	78,910	0.01%
2022/05/13	100	37.67	87	37.04	36.85	13	77,209	0.02%
2022/05/12	140	37.84	130	37.77	37.50	10	74,908	0.01%	大買/大賣/
2022/05/11	43.2	37.21	53	36.63	36.50	-9.8	72,547	-0.01%
2022/05/10	69	38.20	61	38.59	38.25	8	71,199	0.01%
2022/05/09	57	40.72	44	39.34	38.80	13	69,713	0.02%
2022/05/06	48	41.32	48	41.49	41.70	0	68,545	0.00%
2022/05/05	111	42.93	143	42.57	41.90	-32	67,551	-0.05%	大買/大賣/
2022/05/04	31.3	42.83	38	42.72	41.85	-6.7	65,940	-0.01%
2022/05/03	66	44.23	64	44.20	43.10	2	64,473	0.00%
2022/04/29	136.3	46.57	132	46.51	44.80	4.3	62,926	0.01%	大買/大賣/
2022/04/28	215	44.24	223	44.81	46.75	-8	57,896	-0.01%	大買/大賣/
2022/04/27	35	42.09	41	42.67	42.50	-6	54,592	-0.01%
2022/04/26	62	44.46	62	44.53	43.95	0	52,883	0.00%
2022/04/25	108	44.01	108	43.69	43.80	0	49,418	0.00%	大買/大賣/
2022/04/22	204.1	46.73	244	46.10	46.10	-39.9	47,070	-0.08%	大買/大賣/
2022/04/21	119	44.60	130.1	44.50	44.75	-11.1	42,273	-0.03%	大買/大賣/
2022/04/20	282	44.42	301.5	44.32	45.30	-19.5	38,811	-0.05%	大買/大賣/
2022/04/19	140	40.52	162	41.55	42.75	-22	33,421	-0.07%	大買/大賣/
2022/04/18	106	38.38	128	38.34	38.90	-22	30,522	-0.07%	大買/大賣/
2022/04/15	126	37.81	169	38.09	38.75	-43	28,281	-0.15%	大買/大賣/
2022/04/14	223	36.08	244	36.29	37.20	-21	24,883	-0.08%	大買/大賣/
2022/04/13	93	32.89	103	33.42	34.30	-10	20,155	-0.05%	大賣/
2022/04/12	25	31.03	35	30.57	31.20	-10	17,256	-0.06%
2022/04/11	0	0.00	1	28.95	28.95	-1	15,864	-0.01%
2022/04/07	30	28.25	0	0.00	28.10	30	15,769	0.19%
2022/04/06	1	28.90	0	0.00	28.85	1	15,649	0.01%
2022/04/01	2	29.00	1	29.40	29.40	1	15,618	0.01%
2022/03/31	0	0.00	6	29.55	29.40	-6	15,547	-0.04%
2022/03/30	5	29.31	1	29.20	29.05	4	15,289	0.03%
2022/03/29	0	0.00	26	28.76	28.80	-26	15,060	-0.17%
2022/03/28	3	28.35	1	28.25	28.60	2	14,999	0.01%
2022/03/25	0	0.00	2	29.03	29.05	-2	14,875	-0.01%
2022/03/24	2	29.20	0	0.00	29.30	2	14,876	0.01%
2022/03/23	2	29.30	2.1	29.50	29.50	-0.1	14,855	0.00%
2022/03/22	6	29.58	13	29.50	29.55	-7	14,834	-0.05%
2022/03/21	4	29.35	14	29.22	29.15	-10	14,736	-0.07%
2022/03/18	0	0.00	1	28.80	29.10	-1	14,688	-0.01%
2022/03/17	0.5	28.40	30	28.29	28.35	-29.5	14,536	-0.20%
2022/03/16	7.5	27.99	3.2	28.17	27.95	4.3	14,441	0.03%
2022/03/15	2.7	28.64	0.1	28.80	28.60	2.6	14,104	0.02%
2022/03/14	1	29.25	15	29.30	29.55	-14	13,942	-0.10%
2022/03/10	9	28.96	4	29.15	29.15	5	13,591	0.04%
2022/03/09	42.5	29.20	11	29.26	29.00	31.5	13,232	0.24%
2022/03/08	46.5	30.08	18	30.75	28.70	28.5	12,865	0.22%
2022/03/07	6	30.31	36.2	30.25	30.55	-30.2	11,695	-0.26%
2022/03/04	29	30.27	23	30.40	30.05	6	10,890	0.06%
2022/03/03	8	29.35	19.1	29.47	29.85	-11.1	10,167	-0.11%
2022/03/02	18	29.02	77	29.35	28.85	-59	10,387	-0.57%
2022/03/01	9	29.03	231	28.86	29.00	-222	10,406	-2.13%	大賣/鉅額交易
2022/02/25	7	28.17	5	28.17	27.90	2	9,906	0.02%
2022/02/24	1.5	27.83	0	0.00	27.75	1.5	9,778	0.02%
2022/02/23	17.5	28.26	5	28.25	27.85	12.5	9,483	0.13%
2022/02/22	3	27.90	52	28.12	28.30	-49	8,918	-0.55%
2022/02/21	10.1	27.96	47	27.88	27.85	-36.9	8,469	-0.44%
2022/02/18	2	27.05	2	27.28	27.30	0	8,189	0.00%
2022/02/17	6	27.00	9	26.99	27.05	-3	8,224	-0.04%
2022/02/16	3	26.50	0	0.00	26.55	3	8,170	0.04%
2022/02/15	2	26.18	0	0.00	26.20	2	8,344	0.02%
2022/02/11	12	26.79	0	0.00	26.75	12	8,521	0.14%
2022/02/10	0	0.00	16	27.42	27.15	-16	8,582	-0.19%
2022/02/09	3	27.20	19	27.11	27.20	-16	8,836	-0.18%
2022/02/08	11	26.95	6	27.13	27.10	5	8,902	0.06%
2022/02/07	18	25.98	7	26.22	26.55	11	8,858	0.12%
2022/01/26	0	0.00	1	25.80	25.70	-1	9,026	-0.01%
2022/01/25	36	25.43	4	25.40	25.25	32	9,155	0.35%
2022/01/24	10	25.88	6	25.91	26.00	4	9,147	0.04%
2022/01/21	16	26.54	14	26.49	26.05	2	9,163	0.02%
2022/01/18	0	0.00	12	26.20	26.30	-12	8,972	-0.13%
2022/01/17	4	26.25	5	26.11	26.10	-1	9,000	-0.01%
2022/01/14	1	26.10	5	25.90	26.35	-4	9,173	-0.04%
2022/01/13	7	26.74	7	26.57	26.25	0	9,409	0.00%
2022/01/11	3	26.02	0	0.00	25.80	3	9,573	0.03%
2022/01/07	3	25.75	0	0.00	25.60	3	10,449	0.03%
2022/01/05	1	26.05	0	0.00	26.05	1	10,723	0.01%
2022/01/03	0	0.00	3	26.38	26.25	-3	10,869	-0.03%
2021/12/28	3	26.50	4	26.54	26.55	-1	11,040	-0.01%
2021/12/27	1	26.35	2	26.30	26.30	-1	11,108	-0.01%
2021/12/23	1	26.20	4	26.26	26.35	-3	11,413	-0.03%
2021/12/21	2	26.03	1	26.15	26.15	1	11,852	0.01%
2021/12/20	0	0.00	6	26.23	26.10	-6	11,976	-0.05%
2021/12/16	5	25.80	3	26.20	25.80	2	12,018	0.02%
2021/12/15	6	25.94	1	25.95	26.00	5	12,133	0.04%
2021/12/14	3	26.05	3	26.10	26.00	0	12,313	0.00%
2021/12/13	1	26.95	10	26.70	26.75	-9	12,441	-0.07%
2021/12/10	3	26.73	10	26.80	26.70	-7	12,642	-0.06%
2021/12/09	0	0.00	1	26.70	26.75	-1	12,751	-0.01%
2021/12/08	0	0.00	3	26.68	26.75	-3	12,873	-0.02%
2021/12/07	6	26.44	9	26.44	26.55	-3	12,973	-0.02%
2021/12/06	0	0.00	1	26.15	26.30	-1	12,969	-0.01%
2021/12/03	2	26.23	0	0.00	26.25	2	13,062	0.02%
2021/12/02	12	26.05	10	26.30	26.05	2	13,108	0.02%
2021/12/01	3	26.30	14	26.38	26.35	-11	13,121	-0.08%
2021/11/30	20	26.50	0	0.00	26.10	20	13,245	0.15%
2021/11/29	13	26.15	6	26.00	26.15	7	13,254	0.05%
2021/11/26	33	26.88	3	26.87	26.60	30	13,245	0.23%
2021/11/25	4	28.39	17.2	28.48	28.65	-13.2	12,778	-0.10%
2021/11/24	4.2	27.82	4	27.98	27.80	0.2	12,486	0.00%
2021/11/23	10	28.03	2	27.78	27.60	8	12,343	0.06%
2021/11/22	0	0.00	10	27.50	27.80	-10	12,537	-0.08%
2021/11/19	6.1	27.50	10	27.52	27.45	-3.9	12,467	-0.03%
2021/11/18	2	27.45	3	27.30	27.45	-1	12,532	-0.01%
2021/11/17	1.4	27.35	1	27.30	27.30	0.4	12,567	0.00%
2021/11/16	0	0.00	2	27.60	27.25	-2	12,848	-0.02%
2021/11/15	3	27.77	10	27.65	27.50	-7	13,098	-0.05%
2021/11/12	2	27.70	8	27.58	27.60	-6	13,317	-0.05%
2021/11/11	1	27.30	33	27.57	27.20	-32	13,389	-0.24%
2021/11/10	5	27.43	1	27.30	27.35	4	13,737	0.03%
2021/11/09	6	27.25	2	27.00	27.30	4	13,832	0.03%
2021/11/08	5	27.52	5	28.00	27.55	0	13,841	0.00%
2021/11/05	5	27.14	12	27.03	27.25	-7	13,863	-0.05%
2021/11/04	4	27.28	10	27.36	27.15	-6	14,011	-0.04%
2021/11/03	8	26.91	4	27.04	27.10	4	14,733	0.03%
2021/11/02	2	26.90	16	26.80	26.60	-14	15,231	-0.09%
2021/11/01	3	26.48	16	26.34	26.60	-13	15,460	-0.08%
2021/10/29	0	0.00	4	25.93	25.95	-4	15,872	-0.03%
2021/10/28	1	25.90	3	26.05	25.90	-2	17,030	-0.01%
2021/10/27	2	26.03	5	25.84	26.10	-3	17,493	-0.02%
2021/10/26	7	25.88	0	0.00	26.05	7	17,992	0.04%
2021/10/22	9	26.04	2.1	25.80	25.70	6.9	18,743	0.04%
2021/10/21	11	26.72	27	26.90	27.00	-16	18,986	-0.08%
2021/10/20	3	26.80	22	26.54	26.40	-19	19,021	-0.10%
2021/10/19	6	25.72	3	25.68	25.75	3	18,855	0.02%
2021/10/18	7	25.70	58	25.85	25.75	-51	19,076	-0.27%
2021/10/15	9	25.22	13	25.44	25.20	-4	19,274	-0.02%
2021/10/14	0	0.00	11	24.12	24.30	-11	19,460	-0.06%
2021/10/13	43	23.19	6	23.34	23.45	37	21,346	0.17%
2021/10/12	7	23.34	0	0.00	23.25	7	21,767	0.03%
2021/10/08	11	23.94	7	24.26	23.80	4	22,040	0.02%
2021/10/06	5	23.79	0	0.00	23.75	5	22,556	0.02%
2021/10/05	6	23.48	8	23.57	24.15	-2	22,758	-0.01%
2021/10/04	0	0.00	10	24.05	23.80	-10	22,892	-0.04%
2021/10/01	6.6	24.53	2	24.35	24.30	4.6	23,168	0.02%
2021/09/30	12	24.80	6	24.96	25.20	6	23,360	0.03%
2021/09/29	7.6	24.82	35	24.73	24.65	-27.4	23,511	-0.12%
2021/09/28	22	25.48	0	0.00	25.55	22	23,680	0.09%
2021/09/27	0	0.00	31	26.18	26.30	-31	24,028	-0.13%
2021/09/24	7	25.78	6	25.93	25.65	1	25,074	0.00%
2021/09/23	24	25.73	5	25.50	25.55	19	27,043	0.07%
2021/09/22	6.8	25.52	2	25.58	25.60	4.8	30,274	0.02%
2021/09/17	9	26.61	14	26.79	26.65	-5	32,330	-0.02%
2021/09/16	5	27.44	23	27.27	27.10	-18	32,777	-0.05%
2021/09/15	7	26.81	6	26.86	26.80	1	32,744	0.00%
2021/09/14	22	27.03	1	26.75	26.80	21	32,793	0.06%
2021/09/13	2	26.95	3	26.85	26.85	-1	33,545	0.00%
2021/09/10	5	26.30	4	26.51	26.50	1	33,738	0.00%
2021/09/09	0	0.00	4	25.56	25.60	-4	34,126	-0.01%
2021/09/08	3	25.52	1	25.60	25.40	2	34,616	0.01%
2021/09/06	5	26.49	2	26.70	26.20	3	35,586	0.01%
2021/09/03	6	26.78	25	26.84	26.70	-19	35,832	-0.05%
2021/09/02	7	26.31	19	26.31	26.15	-12	36,114	-0.03%
2021/09/01	0	0.00	10	26.90	26.90	-10	36,312	-0.03%
2021/08/31	26.1	26.60	23	26.83	26.85	3.1	36,420	0.01%
2021/08/30	14	26.37	10	26.31	26.65	4	36,871	0.01%
2021/08/27	6	26.28	22.1	26.11	26.15	-16.1	37,098	-0.04%
2021/08/26	8.1	26.16	7	25.86	25.75	1.1	37,413	0.00%
2021/08/25	5	25.48	5	25.46	25.65	0	37,728	0.00%
2021/08/24	2	25.00	9	25.07	25.35	-7	38,332	-0.02%
2021/08/23	6	24.42	25	24.78	24.90	-19	39,863	-0.05%
2021/08/20	19	23.74	2	24.10	23.85	17	41,351	0.04%
2021/08/19	55	24.36	8	24.38	24.05	47	42,339	0.11%
2021/08/18	13	24.63	22	25.25	25.35	-9	42,405	-0.02%
2021/08/17	17.5	25.25	2	25.28	24.70	15.5	42,665	0.04%
2021/08/16	8	25.89	9	25.20	25.40	-1	42,830	0.00%
2021/08/12	2	26.80	2	26.90	27.45	0	43,555	0.00%
2021/08/11	5	26.71	1	27.60	26.70	4	45,170	0.01%
2021/08/10	16.5	27.47	7	27.28	27.30	9.5	45,568	0.02%
2021/08/09	18	27.32	17	27.42	27.85	1	46,208	0.00%
2021/08/06	10	28.91	9	28.98	28.60	1	46,370	0.00%
2021/08/05	1	29.00	8	29.30	29.05	-7	47,168	-0.01%
2021/08/04	2	28.93	10	29.26	29.35	-8	47,913	-0.02%
2021/08/03	18	29.07	53.5	28.50	29.35	-35.5	49,620	-0.07%
2021/08/02	23	27.43	5.6	27.90	27.80	17.4	52,253	0.03%
2021/07/30	12	28.52	28	28.65	28.50	-16	53,479	-0.03%
2021/07/29	21.7	28.35	5	28.40	28.30	16.7	56,730	0.03%
2021/07/28	23	28.11	1	28.25	27.65	22	58,738	0.04%
2021/07/27	14	28.68	26	28.46	28.00	-12	60,156	-0.02%
2021/07/26	5	28.39	0.1	28.65	28.00	4.9	61,767	0.01%
2021/07/23	3	27.92	20.1	28.00	28.35	-17.1	65,081	-0.03%
2021/07/22	6	27.55	4	27.79	27.35	2	68,213	0.00%
2021/07/21	17	28.28	19	28.16	27.55	-2	72,396	0.00%
2021/07/20	35	28.77	8	28.78	28.50	27	73,340	0.04%
2021/07/19	48	29.69	53	29.96	29.90	-5	73,331	-0.01%
2021/07/16	7	28.10	3	28.22	28.30	4	73,681	0.01%
2021/07/15	17	27.19	343	27.54	27.95	-326	73,748	-0.44%	大賣/鉅額交易
2021/07/14	10	26.43	3	26.55	26.55	7	74,330	0.01%
2021/07/13	1	27.40	421	27.55	27.05	-420	75,645	-0.56%	大賣/鉅額交易
2021/07/12	1	27.85	22	27.74	27.50	-21	76,841	-0.03%
2021/07/09	23	27.37	26	27.10	27.15	-3	77,598	0.00%
2021/07/08	1	27.95	9	27.84	27.95	-8	77,736	-0.01%
2021/07/07	24	27.33	21	27.42	27.10	3	77,722	0.00%
2021/07/06	119	27.84	51	27.61	27.60	68	77,871	0.09%	大買/
2021/07/05	67	28.16	8.3	28.30	28.05	58.7	77,753	0.08%
2021/07/02	87	28.05	22.3	28.70	28.05	64.8	77,717	0.08%
2021/07/01	75	28.19	34.3	28.89	28.00	40.7	77,301	0.05%
2021/06/30	65.2	30.01	73.2	29.85	29.30	-8	76,223	-0.01%
2021/06/29	228.7	29.81	145.4	29.74	29.25	83.3	74,188	0.11%	大買/大賣/
2021/06/28	37	27.18	145	27.65	28.45	-108	70,937	-0.15%	大賣/鉅額交易
2021/06/25	8	26.30	75	26.36	25.90	-67	68,893	-0.10%
2021/06/24	43	25.61	48	25.69	25.70	-5	68,455	-0.01%
2021/06/23	6.1	25.28	7	25.38	25.55	-1	68,401	0.00%
2021/06/22	38	25.53	25	25.59	25.35	13	68,261	0.02%
2021/06/21	10	24.29	17	24.69	24.90	-7	67,411	-0.01%
2021/06/18	40.3	24.94	30	25.00	24.75	10.3	67,109	0.02%
2021/06/17	40.1	25.32	20	25.47	25.35	20.1	66,642	0.03%
2021/06/16	10	26.29	7	26.38	25.90	3	66,294	0.00%
2021/06/15	7	26.83	33	26.82	26.90	-26	65,885	-0.04%
2021/06/11	7	26.09	4	26.31	26.30	3	65,297	0.00%
2021/06/10	6	25.93	13	25.60	26.05	-7	65,024	-0.01%
2021/06/09	48	25.63	10	25.64	25.60	38	64,633	0.06%
2021/06/08	23	26.27	10	26.36	26.30	13	64,368	0.02%
2021/06/07	19	26.86	21	26.63	26.30	-2	64,196	0.00%
2021/06/04	16	26.35	60	26.39	26.20	-44	63,593	-0.07%
2021/06/03	17	26.65	15	26.66	26.65	2	63,466	0.00%
2021/06/02	5	26.72	73	26.83	26.70	-68	63,063	-0.11%
2021/06/01	61	26.31	32	26.27	26.50	29	62,428	0.05%
2021/05/31	94.1	26.35	151	26.58	26.45	-56.9	61,897	-0.09%	大賣/
2021/05/28	111	25.22	102.1	25.44	25.25	8.9	60,356	0.01%	大買/大賣/
2021/05/27	53	24.75	67.1	24.47	23.95	-14	58,911	-0.02%
2021/05/26	34	23.90	14	24.01	23.85	20	57,804	0.03%
2021/05/25	33.3	23.66	17	23.49	24.00	16.3	57,484	0.03%
2021/05/24	34	23.47	6	23.85	23.40	28	57,093	0.05%
2021/05/21	79	23.62	33	23.62	23.75	46	56,868	0.08%
2021/05/20	8	23.68	24	23.51	23.40	-16	56,447	-0.03%
2021/05/19	92	24.07	67	24.01	24.30	25	55,890	0.04%
2021/05/18	15	22.35	19	22.47	22.90	-4	54,341	-0.01%
2021/05/17	19	21.14	17	21.13	20.85	2	53,722	0.00%
2021/05/14	39	23.91	35.3	23.43	23.05	3.7	52,850	0.01%
2021/05/13	72.2	23.65	49	23.89	23.40	23.2	51,822	0.04%
2021/05/12	129.5	26.78	257	26.18	25.85	-127.5	50,457	-0.25%	大買/大賣/鉅額交易
2021/05/11	101.7	29.97	162	29.71	28.70	-60.4	49,380	-0.12%	大買/大賣/
2021/05/10	101.5	31.51	115.5	31.28	31.65	-14	47,192	-0.03%	大買/大賣/
2021/05/07	231.1	29.82	56	29.33	29.90	175.1	43,439	0.40%	大買/鉅額交易
2021/05/06	135	29.97	159	30.49	30.00	-24	41,839	-0.06%	大買/大賣/
2021/05/05	236	28.73	51.2	28.43	29.00	184.8	38,132	0.48%	大買/鉅額交易
2021/05/04	44.5	27.15	30.4	26.68	26.40	14.1	35,804	0.04%
2021/05/03	72.4	30.21	102	30.06	28.75	-29.6	34,074	-0.09%	大賣/
2021/04/29	147	30.73	143	30.40	30.50	4	32,124	0.01%	大買/大賣/
2021/04/28	268	29.63	164	29.86	30.00	104	28,595	0.36%	大買/大賣/鉅額交易
2021/04/27	177.1	26.72	111	27.02	27.30	66.1	25,493	0.26%	大買/大賣/
2021/04/26	27	24.20	38	24.35	24.85	-11	21,137	-0.05%
2021/04/23	21	22.82	6	22.83	22.60	15	19,814	0.08%
2021/04/22	95.1	23.83	91	23.56	23.00	4.1	19,375	0.02%
2021/04/21	3	22.15	0.2	22.60	22.35	2.8	16,982	0.02%
2021/04/20	20.1	22.75	22	22.88	22.65	-1.9	16,581	-0.01%
2021/04/19	49.1	22.86	27	22.85	23.45	22.1	15,927	0.14%
2021/04/16	28	21.58	19	21.98	22.00	9	14,329	0.06%
2021/04/15	12	20.83	80	20.76	20.95	-68	12,982	-0.52%
2021/04/14	30	19.89	3	19.87	19.90	27	12,095	0.22%
2021/04/13	16	19.96	76.1	19.96	19.90	-60.1	12,148	-0.49%
2021/04/12	11	19.95	146	19.89	20.15	-135	11,946	-1.13%	大賣/鉅額交易
2021/04/09	24	19.41	16	19.51	19.40	8	11,685	0.07%
2021/04/08	38	19.52	0	0.00	19.55	38	12,051	0.32%
2021/04/07	13	19.16	18	19.19	19.25	-5	12,772	-0.04%
2021/04/06	1	19.00	6	19.00	19.00	-5	13,260	-0.04%
2021/04/01	0	0.00	0.1	18.95	18.95	-0.1	14,205	0.00%
2021/03/31	0	0.00	0.5	18.90	19.00	-0.5	14,812	0.00%
2021/03/30	22	19.03	5	19.00	19.05	17	15,815	0.11%
2021/03/29	20.5	19.33	9	19.34	19.25	11.5	16,271	0.07%
2021/03/26	2	18.85	2	19.00	19.00	0	17,056	0.00%
2021/03/25	10	18.75	16	18.81	18.80	-6	18,029	-0.03%
2021/03/24	0	0.00	4	18.49	18.45	-4	18,518	-0.02%
2021/03/23	1	18.35	25	18.30	18.50	-24	18,800	-0.13%
2021/03/22	9	18.36	0	0.00	18.45	9	18,975	0.05%
2021/03/19	2	18.35	0	0.00	18.10	2	19,144	0.01%
2021/03/18	5	18.60	0	0.00	18.55	5	19,147	0.03%
2021/03/17	15	18.63	0	0.00	18.60	15	19,391	0.08%
2021/03/16	0	0.00	11	18.75	18.75	-11	19,598	-0.06%
2021/03/15	10	18.70	0	0.00	18.70	10	19,859	0.05%
2021/03/12	12	18.83	9	18.78	18.80	3	20,183	0.01%
2021/03/11	10	18.75	8	18.80	18.75	2	21,446	0.01%
2021/03/10	0	0.00	35	18.70	18.65	-35	22,252	-0.16%
2021/03/09	0	0.00	3	18.68	18.60	-3	22,365	-0.01%
2021/03/05	9	18.28	0	0.00	18.25	9	22,457	0.04%
2021/03/04	7	18.61	2	18.60	18.50	5	22,735	0.02%
2021/03/03	1	18.45	0	0.00	18.60	1	22,930	0.00%
2021/03/02	20	18.65	2	18.65	18.40	18	22,956	0.08%
2021/02/26	2	18.55	2	18.40	18.60	0	23,015	0.00%
2021/02/25	9	18.62	0	0.00	18.70	9	22,997	0.04%
2021/02/24	8	18.45	5	18.48	18.45	3	23,353	0.01%
2021/02/23	10	18.85	17	18.74	18.85	-7	23,148	-0.03%
2021/02/22	11	18.53	18	18.59	18.65	-7	22,986	-0.03%
2021/02/19	0	0.00	3	17.95	18.20	-3	22,847	-0.01%
2021/02/18	3	17.85	1	17.90	17.85	2	22,676	0.01%
2021/02/17	10	17.53	0	0.00	17.60	10	22,538	0.04%
2021/02/04	0	0.00	1	17.15	17.10	-1	22,430	0.00%
2021/02/03	1	17.10	4	17.09	17.15	-3	22,441	-0.01%
2021/02/02	2	16.85	5	16.90	16.80	-3	22,322	-0.01%
2021/02/01	3	16.47	9	16.42	16.45	-6	22,279	-0.03%
2021/01/29	2	16.65	0	0.00	16.45	2	22,215	0.01%
2021/01/28	3	16.80	0	0.00	16.85	3	22,131	0.01%
2021/01/25	10	17.32	5	17.27	17.40	5	22,184	0.02%
2021/01/22	0	0.00	2	17.00	17.05	-2	22,198	-0.01%
2021/01/21	0	0.00	1	17.20	17.00	-1	22,214	0.00%
2021/01/20	15	17.18	2	17.35	16.95	13	22,299	0.06%
2021/01/19	4	17.73	1	17.85	17.85	3	22,061	0.01%
2021/01/18	8	17.09	3	17.25	17.50	5	22,087	0.02%
2021/01/15	2	17.58	0.1	17.70	17.55	1.9	22,075	0.01%
2021/01/14	7	18.14	0	0.00	18.05	7	22,204	0.03%
2021/01/13	5	18.16	0	0.00	18.10	5	22,170	0.02%
2021/01/12	15	18.21	0	0.00	18.10	15	22,041	0.07%
2021/01/11	5	18.70	1	18.70	18.70	4	21,794	0.02%
2021/01/08	24	18.63	2	18.75	18.70	22	21,783	0.10%
2021/01/07	0	0.00	10	18.90	18.95	-10	21,653	-0.05%
2021/01/06	69	18.62	1	18.90	18.55	68	21,553	0.32%
2021/01/05	2	19.30	7	19.27	19.40	-5	21,228	-0.02%
2021/01/04	7	19.16	4	19.14	19.25	3	21,309	0.01%
2020/12/31	7	19.30	0	0.00	19.30	7	21,125	0.03%
2020/12/30	10	20.16	12	20.07	19.90	-2	20,758	-0.01%
2020/12/29	25	19.65	3	20.17	19.55	22	19,875	0.11%
2020/12/28	17	19.94	62	20.12	20.15	-45	19,354	-0.23%
2020/12/25	11	19.34	9	19.46	19.45	2	18,299	0.01%
2020/12/24	134	18.63	101	18.90	18.70	33	17,686	0.19%	大買/大賣/
2020/12/23	26	18.34	0	0.00	18.05	26	16,619	0.16%
2020/12/22	1	18.50	2	19.05	18.20	-1	16,042	-0.01%
2020/12/21	18	19.61	14	19.34	19.00	4	15,201	0.03%
2020/12/17	78	18.25	0	0.00	18.20	78	13,589	0.57%
2020/12/16	6	18.63	0	0.00	18.60	6	13,325	0.05%
2020/12/15	2	18.65	0	0.00	18.45	2	13,241	0.02%
2020/12/14	30	18.85	0	0.00	19.25	30	13,091	0.23%
2020/12/11	18	19.14	0.1	20.00	19.10	17.9	12,989	0.14%
2020/12/10	2	20.00	2.6	19.58	19.50	-0.6	12,782	0.00%
2020/12/09	3	19.70	15	20.00	20.10	-12	12,608	-0.10%
2020/12/08	0.1	20.00	6	20.08	19.90	-5.9	12,470	-0.05%
2020/12/07	17	21.51	50	21.53	20.60	-33	12,213	-0.27%
2020/12/04	15.6	20.45	26	20.50	20.80	-10.4	11,300	-0.09%
2020/12/03	1	19.40	5	19.14	19.10	-4	10,792	-0.04%
2020/12/02	6	19.40	2	19.25	19.00	4	11,542	0.03%
2020/12/01	0	0.00	2	19.30	19.20	-2	11,432	-0.02%
2020/11/30	8	19.41	32	19.58	19.40	-24	11,400	-0.21%
2020/11/27	0	0.00	22	19.10	19.20	-22	11,086	-0.20%
2020/11/26	0	0.00	1	18.70	18.55	-1	10,811	-0.01%
2020/11/25	5	18.10	3	18.53	18.35	2	10,735	0.02%
2020/11/24	3	18.05	4	18.11	17.95	-1	10,533	-0.01%
2020/11/23	9	18.53	12	19.15	18.40	-3	10,431	-0.03%
2020/11/20	0	0.00	4	17.85	18.00	-4	10,030	-0.04%
2020/11/19	2	18.00	0	0.00	18.05	2	10,372	0.02%
2020/11/17	3	17.90	0	0.00	17.95	3	11,171	0.03%
2020/11/16	0	0.00	4	17.90	17.90	-4	11,575	-0.03%
2020/11/10	0	0.00	1	17.80	17.80	-1	12,281	-0.01%
2020/11/09	0	0.00	1	17.95	17.85	-1	12,349	-0.01%
2020/11/05	3	18.15	2	18.00	17.85	1	12,572	0.01%
2020/11/04	1	17.95	11	17.96	18.00	-10	12,696	-0.08%
2020/11/03	5	18.15	10	18.06	18.00	-5	13,111	-0.04%
2020/11/02	0	0.00	134	17.91	18.00	-134	13,332	-1.01%	大賣/鉅額交易
2020/10/30	0	0.00	15	17.81	17.75	-15	13,922	-0.11%
2020/10/29	2	17.70	0	0.00	17.70	2	14,230	0.01%
2020/10/28	0	0.00	2	17.83	17.70	-2	14,174	-0.01%
2020/10/26	0	0.00	1	17.60	17.60	-1	14,083	-0.01%
2020/10/23	10	17.50	4	17.21	17.45	6	14,041	0.04%
2020/10/22	18	16.63	0	0.00	17.05	18	13,969	0.13%
2020/10/21	2	16.90	2	16.95	16.95	0	13,615	0.00%
2020/10/20	0	0.00	5	16.95	17.10	-5	13,645	-0.04%
2020/10/19	2	17.10	3	17.15	17.05	-1	13,702	-0.01%
2020/10/15	0	0.00	9	17.35	17.30	-9	13,970	-0.06%
2020/10/14	0	0.00	2	17.35	17.35	-2	13,961	-0.01%
2020/10/13	0	0.00	2	17.55	17.40	-2	13,922	-0.01%
2020/10/12	20	17.65	49	17.72	17.75	-29	13,889	-0.21%
2020/10/08	0	0.00	1	17.30	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	5	17.15	17.20	-5	13,743	-0.04%
2020/10/06	0	0.00	11	16.98	16.95	-11	13,593	-0.08%
2020/10/05	0	0.00	2	16.40	16.45	-2	13,434	-0.01%
2020/09/30	4	15.90	0	0.00	16.05	4	13,425	0.03%
2020/09/29	5	16.10	0	0.00	15.90	5	13,481	0.04%
2020/09/28	4	15.90	0	0.00	16.05	4	13,501	0.03%
2020/09/24	0	0.00	10	16.00	15.75	-10	13,515	-0.07%
2020/09/23	0	0.00	1	16.45	16.45	-1	13,360	-0.01%
2020/09/22	10	16.37	5	16.75	16.65	5	13,349	0.04%
2020/09/21	1	16.85	5	16.92	16.90	-4	13,338	-0.03%
2020/09/18	0	0.00	1	16.85	16.75	-1	13,449	-0.01%
2020/09/17	3	16.85	2	16.85	16.75	1	13,473	0.01%
2020/09/16	7	16.70	1	16.60	16.80	6	13,590	0.04%
2020/09/15	0	0.00	4	16.65	16.75	-4	13,779	-0.03%
2020/09/14	2	16.50	2	16.65	16.50	0	14,075	0.00%
2020/09/10	3	17.15	0	0.00	16.90	3	14,529	0.02%
2020/09/09	15	16.80	0.1	17.05	17.05	14.9	14,531	0.10%
2020/09/08	5	17.51	6	17.65	17.40	-1	14,211	-0.01%
2020/09/07	17	17.83	27	17.64	17.65	-10	13,960	-0.07%
2020/09/04	0	0.00	1	16.80	16.80	-1	13,089	-0.01%
2020/09/03	1	16.80	6	16.81	16.75	-5	13,129	-0.04%
2020/09/01	1	16.70	2	16.70	16.70	-1	13,592	-0.01%
2020/08/31	5	16.85	7	16.85	16.85	-2	13,615	-0.01%
2020/08/28	3	16.70	2	16.58	16.60	1	13,610	0.01%
2020/08/25	10	17.01	1	16.95	16.75	9	14,096	0.06%
2020/08/24	33	16.70	30	16.65	16.60	3	14,011	0.02%
2020/08/21	0	0.00	16	16.91	16.95	-16	14,566	-0.11%
2020/08/20	2	16.25	58	16.59	16.30	-56	14,945	-0.37%
2020/08/19	2	16.60	2	16.60	16.50	0	14,873	0.00%
2020/08/18	37	16.53	7	16.55	16.60	30	14,665	0.20%
2020/08/17	3	16.53	31	16.52	16.50	-28	14,557	-0.19%
2020/08/14	0	0.00	3	15.95	15.95	-3	14,156	-0.02%
2020/08/12	2	15.60	14	15.65	15.70	-12	14,016	-0.09%
2020/08/11	0	0.00	2	15.70	15.65	-2	13,927	-0.01%
2020/08/10	2	16.10	7	15.94	15.95	-5	13,816	-0.04%
2020/08/07	4	15.99	32	15.95	15.95	-28	13,734	-0.20%
2020/08/06	5	15.65	12	15.65	15.70	-7	13,296	-0.05%
2020/08/05	25	15.60	23.5	15.62	15.50	1.5	12,983	0.01%
2020/08/04	0.4	14.85	25	14.67	14.90	-24.6	12,401	-0.20%
2020/07/31	0	0.00	10	14.25	14.30	-10	12,029	-0.08%
2020/07/28	0	0.00	1	14.00	13.90	-1	12,004	-0.01%
2020/07/27	10	14.10	40	13.90	13.95	-30	12,088	-0.25%
2020/07/23	1	14.30	4	14.46	14.40	-3	12,022	-0.02%
2020/07/22	0	0.00	5	14.59	14.50	-5	11,998	-0.04%
2020/07/21	20	14.30	1	14.50	14.25	19	11,815	0.16%
2020/07/20	0	0.00	1	14.40	14.45	-1	11,756	-0.01%
2020/07/16	0	0.00	18	14.58	14.40	-18	11,870	-0.15%
2020/07/15	20	14.50	9	14.60	14.50	11	11,895	0.09%
2020/07/08	3	14.40	3	14.40	14.50	0	12,588	0.00%
2020/07/07	1	14.30	0	0.00	14.40	1	12,603	0.01%
2020/07/02	0	0.00	51	14.45	14.50	-51	12,877	-0.40%
2020/07/01	0	0.00	4	14.45	14.55	-4	12,962	-0.03%
2020/06/30	0	0.00	13	14.53	14.55	-13	12,976	-0.10%
2020/06/29	3	14.08	0	0.00	14.10	3	12,924	0.02%
2020/06/24	0	0.00	20	14.20	14.30	-20	12,843	-0.16%
2020/06/23	0	0.00	3	14.15	14.20	-3	12,754	-0.02%
2020/06/22	0	0.00	5	14.71	14.70	-5	12,602	-0.04%
2020/06/19	2	14.75	7	14.99	14.90	-5	12,399	-0.04%
2020/06/18	3	14.75	0	0.00	14.75	3	12,131	0.02%
2020/06/17	3	15.08	30	14.90	14.90	-27	12,086	-0.22%
2020/06/12	20	13.55	3	13.80	13.85	17	12,200	0.14%
2020/06/11	52	14.01	2	14.15	14.00	50	12,289	0.41%
2020/06/10	8	14.37	7	14.36	14.40	1	12,393	0.01%
2020/06/09	14	14.56	0	0.00	14.60	14	12,736	0.11%
2020/06/08	2	14.75	18	14.90	14.65	-16	13,098	-0.12%
2020/06/05	50	14.30	23	14.16	14.25	27	12,776	0.21%
2020/06/04	1	14.15	0	0.00	14.25	1	12,852	0.01%
2020/06/03	25	14.35	12	14.02	14.20	13	13,028	0.10%
2020/06/01	1	14.05	34	13.81	14.05	-33	12,485	-0.26%
2020/05/29	7	14.11	0	0.00	13.90	7	12,448	0.06%
2020/05/28	64	14.83	30	14.85	14.40	34	12,259	0.28%
2020/05/27	16	13.91	62	13.98	14.40	-46	11,470	-0.40%
2020/05/26	83	12.92	9	13.19	13.10	74	10,693	0.69%
2020/05/20	3	12.70	0	0.00	12.60	3	10,278	0.03%
2020/05/18	8	12.50	0	0.00	12.45	8	10,232	0.08%
2020/05/15	1	12.50	5	12.50	12.45	-4	10,216	-0.04%
2020/05/14	20	12.55	0	0.00	12.55	20	10,216	0.20%
2020/05/13	1	12.75	5	12.85	12.85	-4	10,152	-0.04%
2020/05/11	2	13.15	0	0.00	13.05	2	10,149	0.02%
2020/05/08	20	12.65	0	0.00	12.65	20	10,006	0.20%
2020/05/07	5	12.78	0	0.00	12.75	5	10,062	0.05%
2020/05/06	5	12.95	16	12.80	12.80	-11	10,081	-0.11%
2020/05/05	15	12.90	0	0.00	12.90	15	10,052	0.15%
2020/05/04	8	12.78	0	0.00	12.75	8	9,964	0.08%
2020/04/30	7	13.21	2	13.30	13.15	5	9,918	0.05%
2020/04/29	2	12.85	1.3	12.85	12.95	0.7	9,873	0.01%
2020/04/28	3	12.70	0	0.00	12.70	3	9,900	0.03%
2020/04/27	1	12.85	0	0.00	12.85	1	10,095	0.01%
2020/04/24	2	12.75	0	0.00	12.75	2	10,033	0.02%
2020/04/23	3	12.75	0	0.00	12.75	3	10,008	0.03%
2020/04/22	1	12.85	0	0.00	12.95	1	9,952	0.01%
2020/04/16	0	0.00	4	13.00	12.95	-4	9,502	-0.04%
2020/04/13	2	13.10	21	13.20	13.10	-19	9,262	-0.21%
2020/04/10	0	0.00	20	12.04	12.15	-20	8,888	-0.23%
2020/04/09	20	12.10	2	12.00	11.90	18	8,959	0.20%
2020/04/06	10	11.00	10	11.10	11.15	0	8,822	0.00%
2020/03/30	0	0.00	2	11.10	11.15	-2	9,162	-0.02%
2020/03/25	0	0.00	2	11.55	11.65	-2	11,523	-0.02%
2020/03/24	3	11.27	0	0.00	11.20	3	11,613	0.03%
2020/03/23	3	11.15	0	0.00	11.20	3	11,589	0.03%
2020/03/20	20	11.45	1	11.65	11.65	19	11,685	0.16%
2020/03/19	33	10.99	2	11.00	10.95	31	11,576	0.27%
2020/03/18	5	11.70	2	11.55	11.60	3	11,468	0.03%
2020/03/17	0	0.00	3	10.98	10.90	-3	11,533	-0.03%
2020/03/16	2	10.90	3	10.98	10.90	-1	11,334	-0.01%
2020/03/13	9	11.11	4	11.40	11.20	5	11,155	0.04%
2020/03/12	5	12.40	3	12.20	12.10	2	10,893	0.02%
2020/03/11	12	13.20	0	0.00	13.10	12	10,479	0.11%
2020/03/09	6	13.68	0	0.00	13.60	6	10,287	0.06%
2020/03/04	0	0.00	10	14.30	14.10	-10	10,011	-0.10%
2020/03/03	0	0.00	1	14.30	14.30	-1	9,901	-0.01%
2020/03/02	2	13.75	0	0.00	14.05	2	9,851	0.02%
2020/02/25	0.6	13.95	0	0.00	14.00	0.6	9,608	0.01%
2020/02/24	3	13.97	0	0.00	14.05	3	9,587	0.03%
2020/02/19	0	0.00	5	14.18	14.30	-5	9,551	-0.05%
2020/02/18	1	14.05	3.3	14.05	14.10	-2.3	9,532	-0.02%
2020/02/17	17	14.00	0	0.00	14.05	17	9,579	0.18%
2020/02/14	5	14.25	0	0.00	14.20	5	9,522	0.05%
2020/02/13	10	14.25	0	0.00	14.35	10	9,572	0.10%
2020/02/11	5	14.15	0	0.00	14.15	5	9,599	0.05%
2020/02/10	16	14.07	0	0.00	14.05	16	9,690	0.17%
2020/02/06	1	14.70	0	0.00	14.65	1	9,674	0.01%
2020/02/04	0	0.00	1	14.60	14.55	-1	9,915	-0.01%
2020/02/03	1	14.20	0	0.00	14.50	1	9,958	0.01%
2020/01/31	1	14.60	2	14.65	14.80	-1	9,846	-0.01%
2020/01/30	1	14.20	1	14.75	14.55	0	9,785	0.00%
2020/01/20	1	15.15	0	0.00	15.15	1	9,521	0.01%
2020/01/16	0	0.00	3	15.05	15.10	-3	9,585	-0.03%
2020/01/13	6	15.03	0	0.00	15.05	6	9,875	0.06%
2020/01/10	10	15.00	2	15.05	15.00	8	9,995	0.08%
2020/01/08	0	0.00	1	14.85	14.95	-1	10,204	-0.01%
2020/01/07	1	14.95	0	0.00	15.00	1	10,211	0.01%
2020/01/06	6	15.15	20	15.25	15.15	-14	10,272	-0.14%
2020/01/03	5	15.25	1	15.50	15.30	4	10,267	0.04%
2020/01/02	1	15.55	0	0.00	15.50	1	10,146	0.01%
2019/12/31	0	0.00	5	15.50	15.40	-5	10,094	-0.05%
2019/12/30	0	0.00	1	15.65	15.50	-1	10,044	-0.01%
2019/12/27	0	0.00	8	15.60	15.75	-8	9,959	-0.08%
2019/12/26	1	15.85	2	15.68	15.65	-1	9,852	-0.01%
2019/12/25	3	15.80	6	15.85	15.80	-3	9,906	-0.03%
2019/12/24	1	16.00	45	16.11	16.20	-44	9,635	-0.46%
2019/12/23	22	15.99	13	16.05	16.05	9	8,913	0.10%
2019/12/20	0	0.00	30	15.71	15.95	-30	8,036	-0.37%
2019/12/19	0	0.00	61	15.20	15.30	-61	7,360	-0.83%
2019/12/18	0	0.00	1	15.10	15.20	-1	7,237	-0.01%
2019/12/17	0	0.00	18	15.10	15.10	-18	7,424	-0.24%
2019/12/16	3	15.20	5	15.15	15.15	-2	7,282	-0.03%
2019/12/13	117	15.03	62	14.90	15.05	55	7,180	0.77%	大買/
2019/12/12	77	14.79	93	15.03	14.90	-16	7,008	-0.23%
2019/12/10	50	14.75	52	14.75	14.70	-2	6,975	-0.03%
2019/12/09	3	14.70	0	0.00	14.80	3	7,191	0.04%
2019/12/05	16	14.54	0	0.00	14.55	16	7,395	0.22%
2019/12/03	0	0.00	5	14.18	14.20	-5	7,391	-0.07%
2019/12/02	1	14.00	0	0.00	14.00	1	7,455	0.01%
2019/11/27	0	0.00	12	14.20	14.30	-12	7,961	-0.15%
2019/11/22	0	0.00	6	14.15	14.15	-6	8,003	-0.07%
2019/11/20	0	0.00	3	13.90	14.05	-3	8,095	-0.04%
2019/11/19	10	14.00	0	0.00	14.00	10	8,180	0.12%
2019/11/18	0	0.00	8	14.04	14.10	-8	8,185	-0.10%
2019/11/14	12	13.88	2	13.90	13.85	10	8,270	0.12%
2019/11/13	1	14.05	0	0.00	14.05	1	8,280	0.01%
2019/11/11	4	14.09	1.1	14.04	14.05	2.9	8,486	0.03%
2019/11/08	1	14.20	0	0.00	14.25	1	8,497	0.01%
2019/11/07	24	14.30	2	14.20	14.20	22	8,531	0.26%
2019/11/06	15	14.44	0	0.00	14.35	15	8,491	0.18%
2019/11/05	4	14.50	0	0.00	14.50	4	8,483	0.05%
2019/10/29	1	15.05	0	0.00	15.00	1	8,855	0.01%
2019/10/28	0	0.00	1	15.10	15.00	-1	9,757	-0.01%
2019/10/23	0	0.00	1	15.05	15.05	-1	11,152	-0.01%
2019/10/22	4	15.31	0	0.00	15.25	4	11,235	0.04%
2019/10/21	1	15.25	3	15.30	15.30	-2	11,294	-0.02%
2019/10/17	0	0.00	4	15.00	15.00	-4	11,281	-0.04%
2019/10/04	4	14.48	0	0.00	14.50	4	11,491	0.03%
2019/10/03	0	0.00	4	14.58	14.55	-4	11,457	-0.03%
2019/10/01	0	0.00	1.5	14.85	14.80	-1.5	11,465	-0.01%
2019/09/27	20	14.59	7	14.59	14.50	13	11,316	0.11%
2019/09/26	0	0.00	3	14.85	14.75	-3	11,305	-0.03%
2019/09/25	3	14.50	0	0.00	14.60	3	11,208	0.03%
2019/09/24	13	14.96	1	14.95	14.80	12	11,194	0.11%
2019/09/23	0	0.00	30	15.00	14.95	-30	11,114	-0.27%
2019/09/20	0	0.00	18	14.72	15.00	-18	11,133	-0.16%
2019/09/19	1	14.70	0	0.00	14.60	1	10,893	0.01%
2019/09/18	1	14.75	3	14.82	14.75	-2	10,874	-0.02%
2019/09/17	150	14.84	108	14.85	14.85	42	10,876	0.39%	大買/大賣/
2019/09/16	1	14.70	1	14.85	14.70	0	11,002	0.00%
2019/09/12	3	15.00	51	14.96	15.00	-48	10,983	-0.44%
2019/09/11	1	14.75	15	14.79	14.80	-14	10,913	-0.13%
2019/09/10	44	14.55	2	14.68	14.55	42	11,441	0.37%
2019/09/09	1	14.45	6	14.35	14.45	-5	11,672	-0.04%
2019/09/06	0	0.00	8	14.23	14.25	-8	11,657	-0.07%
2019/09/05	3	14.20	0	0.00	14.10	3	11,682	0.03%
2019/09/03	3	14.05	0	0.00	14.15	3	11,870	0.03%
2019/09/02	1	14.00	57	14.09	14.10	-56	11,793	-0.47%
2019/08/30	5	13.79	0	0.00	13.80	5	11,736	0.04%
2019/08/29	1	13.55	4	13.54	13.55	-3	11,747	-0.03%
2019/08/27	1	13.70	0	0.00	13.50	1	12,142	0.01%
2019/08/26	2	13.70	4	13.64	13.60	-2	12,221	-0.02%
2019/08/23	3	13.68	11	13.78	13.85	-8	12,218	-0.07%
2019/08/22	4	13.66	10	13.70	13.60	-6	12,195	-0.05%
2019/08/21	50	13.55	0	0.00	13.60	50	12,158	0.41%
2019/08/20	1	13.55	0	0.00	13.50	1	12,207	0.01%
2019/08/19	5	13.55	1	13.50	13.60	4	12,234	0.03%
2019/08/16	1	13.35	1	13.40	13.45	0	12,238	0.00%
2019/08/15	10	13.24	2	13.25	13.30	8	12,211	0.07%
2019/08/13	9	13.77	10	13.70	13.75	-1	12,249	-0.01%
2019/08/12	2	13.98	42	13.91	13.90	-40	12,246	-0.33%
2019/08/08	17	13.94	1	13.95	14.00	16	12,250	0.13%
2019/08/07	7	13.92	0	0.00	13.90	7	12,255	0.06%
2019/08/06	6	13.81	17	13.74	13.90	-11	12,355	-0.09%
2019/08/05	3	14.18	0	0.00	14.05	3	12,346	0.02%
2019/08/02	5	14.56	0	0.00	14.45	5	12,419	0.04%
2019/08/01	1	14.90	0	0.00	14.75	1	12,656	0.01%
2019/07/31	186	15.14	195	15.04	15.05	-9	12,802	-0.07%	大買/大賣/
2019/07/30	248	15.19	199	15.06	15.05	49	12,700	0.39%	大買/大賣/
2019/07/29	186	14.89	195	14.91	14.90	-9	11,910	-0.08%	大買/大賣/
2019/07/26	13	14.30	67	14.48	14.75	-54	11,376	-0.47%
2019/07/25	12	13.77	6	13.72	13.85	6	10,770	0.06%
2019/07/24	11	13.93	10	13.98	13.85	1	10,721	0.01%
2019/07/23	10	14.02	11	14.05	14.05	-1	10,785	-0.01%
2019/07/22	15	14.12	4	14.20	14.10	11	10,721	0.10%
2019/07/19	8	14.29	1	14.30	14.30	7	10,574	0.07%
2019/07/17	6	14.38	0	0.00	14.35	6	10,552	0.06%
2019/07/16	5	14.45	8	14.50	14.45	-3	10,813	-0.03%
2019/07/15	2	14.40	0	0.00	14.45	2	10,806	0.02%
2019/07/12	25	14.38	0	0.00	14.45	25	10,935	0.23%
2019/07/11	45	14.74	2	14.60	14.60	43	10,777	0.40%
2019/07/10	2	14.75	0	0.00	14.80	2	10,643	0.02%
2019/07/09	3	14.75	0	0.00	14.75	3	10,759	0.03%
2019/07/08	0	0.00	2	14.80	14.80	-2	11,100	-0.02%
2019/07/05	6	14.83	0	0.00	14.85	6	11,228	0.05%
2019/07/04	1	14.90	1	14.85	14.85	0	11,287	0.00%
2019/07/03	26	14.79	0	0.00	14.80	26	11,438	0.23%
2019/07/02	1	14.90	20	14.90	14.90	-19	11,651	-0.16%
2019/07/01	4	14.90	5	14.89	14.90	-1	11,775	-0.01%
2019/06/28	2	14.75	1	14.70	14.70	1	11,789	0.01%
2019/06/27	11	14.81	6	14.75	14.80	5	11,827	0.04%
2019/06/26	9	14.67	1	14.65	14.70	8	11,877	0.07%
2019/06/25	12	14.75	0	0.00	14.70	12	11,953	0.10%
2019/06/24	3	14.82	81	14.82	14.80	-78	12,187	-0.64%
2019/06/21	14	14.90	4	15.03	14.80	10	12,408	0.08%
2019/06/20	9	15.07	3	15.20	15.05	6	12,382	0.05%
2019/06/19	75	15.05	10	15.13	15.10	65	12,496	0.52%
2019/06/18	18	14.92	8	14.93	14.85	10	12,437	0.08%
2019/06/17	18	15.96	5	15.95	16.00	13	11,849	0.11%
2019/06/14	10	16.00	18	16.00	15.90	-8	11,522	-0.07%
2019/06/13	1	16.10	10	16.10	16.00	-9	11,484	-0.08%
2019/06/11	13	15.99	0	0.00	15.95	13	12,319	0.11%
2019/06/10	21	16.10	1	16.20	16.05	20	12,377	0.16%
2019/06/06	2	16.05	3	16.15	16.15	-1	12,542	-0.01%
2019/06/05	2	16.25	6	16.38	16.20	-4	12,854	-0.03%
2019/06/04	15	16.17	5	16.20	16.15	10	13,439	0.07%
2019/06/03	23	16.09	20	16.15	16.15	3	13,938	0.02%
2019/05/31	1	15.75	0	0.00	15.75	1	13,986	0.01%
2019/05/30	10	15.50	0	0.00	15.45	10	14,192	0.07%
2019/05/29	3	15.42	0	0.00	15.30	3	14,706	0.02%
2019/05/28	3	15.58	0	0.00	15.50	3	15,440	0.02%
2019/05/27	1	15.55	0	0.00	15.50	1	16,086	0.01%
2019/05/24	0	0.00	1	15.65	15.60	-1	16,655	-0.01%
2019/05/22	3	15.75	50	15.80	15.75	-47	17,687	-0.27%
2019/05/21	0	0.00	3	15.68	15.65	-3	17,763	-0.02%
2019/05/20	56	15.74	40	15.63	15.70	16	17,733	0.09%
2019/05/17	31	15.10	2	15.10	15.10	29	17,622	0.16%
2019/05/16	6	15.18	2	15.25	15.00	4	17,809	0.02%
2019/05/15	1	15.20	1	15.25	15.30	0	17,903	0.00%
2019/05/14	3	14.87	0	0.00	15.20	3	18,357	0.02%
2019/05/13	3	15.17	23	15.25	15.10	-20	18,284	-0.11%
2019/05/10	28	15.71	0	0.00	15.60	28	18,280	0.15%
2019/05/09	30	16.19	5	16.04	16.00	25	18,129	0.14%
2019/05/08	20	16.60	1	16.55	16.55	19	17,802	0.11%
2019/05/07	9	17.07	3	17.00	17.05	6	17,657	0.03%
2019/05/06	5	17.10	0	0.00	17.00	5	17,685	0.03%
2019/05/03	6	17.30	0	0.00	17.35	6	17,540	0.03%
2019/05/02	1	17.15	10	17.15	17.20	-9	17,491	-0.05%
2019/04/30	4	17.30	0	0.00	17.30	4	17,383	0.02%
2019/04/29	21	17.43	0	0.00	17.35	21	17,374	0.12%
2019/04/26	7	17.64	0	0.00	17.65	7	17,293	0.04%
2019/04/25	2	17.80	0	0.00	17.75	2	17,233	0.01%
2019/04/24	5	18.00	6	17.95	17.90	-1	17,288	-0.01%
2019/04/23	4	18.00	0	0.00	18.00	4	17,272	0.02%
2019/04/22	1	18.05	3	18.08	18.10	-2	17,206	-0.01%
2019/04/19	2	17.70	0	0.00	17.80	2	16,955	0.01%
2019/04/18	14	17.81	10	17.70	17.65	4	17,173	0.02%
2019/04/17	1	17.80	2.2	17.99	17.95	-1.2	17,220	-0.01%
2019/04/16	1	17.85	0	0.00	17.85	1	17,062	0.01%
2019/04/15	4	17.96	10.1	17.97	17.90	-6.1	17,050	-0.04%
2019/04/12	11	17.96	25	17.96	17.95	-14	17,111	-0.08%
2019/04/11	14	17.77	1	17.80	17.65	13	16,805	0.08%
2019/04/10	3	17.70	0	0.00	17.75	3	16,700	0.02%
2019/04/09	17	17.66	6	17.75	17.75	11	16,666	0.07%
2019/04/08	2	17.65	3	17.65	17.65	-1	16,543	-0.01%
2019/04/03	12	17.66	25	17.69	17.65	-13	16,385	-0.08%
2019/04/02	6	17.79	35	17.75	17.75	-29	16,298	-0.18%
2019/04/01	4	17.78	5	17.75	17.70	-1	16,282	-0.01%
2019/03/29	6	17.68	2	17.70	17.65	4	16,249	0.02%
2019/03/28	32	17.65	6	17.66	17.60	26	16,321	0.16%
2019/03/27	19	17.64	17	17.56	17.75	2	16,269	0.01%
2019/03/26	13	17.85	15	17.86	17.75	-2	16,036	-0.01%
2019/03/25	12	17.92	10	17.90	17.95	2	15,851	0.01%
2019/03/22	7	18.19	0	0.00	18.10	7	15,742	0.04%
2019/03/21	6	18.10	4	18.10	18.10	2	15,655	0.01%
2019/03/20	2	18.10	1	18.10	18.10	1	15,747	0.01%
2019/03/19	11	18.17	0	0.00	18.15	11	15,660	0.07%
2019/03/18	5	18.30	27	18.25	18.25	-22	15,642	-0.14%
2019/03/15	100	18.31	15	18.26	18.30	85	15,620	0.54%
2019/03/14	5	17.95	35	17.95	18.00	-30	14,800	-0.20%
2019/03/13	25	18.00	0	0.00	17.95	25	14,909	0.17%
2019/03/12	14	18.10	4	18.14	18.05	10	14,898	0.07%
2019/03/11	30.1	18.20	1	18.20	18.10	29.1	14,880	0.20%
2019/03/08	24	18.15	10	18.15	18.25	14	14,944	0.09%
2019/03/07	6	17.99	3	18.00	18.15	3	15,235	0.02%
2019/03/06	16	18.10	30	18.05	18.00	-14	14,885	-0.09%
2019/03/05	2	18.10	4	18.10	18.10	-2	14,679	-0.01%
2019/03/04	4	18.25	9	18.25	18.20	-5	14,464	-0.03%
2019/02/27	36	18.15	0	0.00	18.15	36	13,946	0.26%
2019/02/26	22	18.31	13	18.46	18.50	9	13,195	0.07%
2019/02/25	211	18.14	18	18.07	18.00	193	12,559	1.54%	大買/鉅額交易
2019/02/22	2	18.38	3	18.30	18.40	-1	11,999	-0.01%
2019/02/21	0	0.00	11	18.09	18.45	-11	11,648	-0.09%
2019/02/20	5	17.65	0	0.00	17.60	5	10,997	0.05%
2019/02/19	2	17.65	2	17.65	17.60	0	11,034	0.00%
2019/02/18	2	17.55	5	17.70	17.65	-3	11,065	-0.03%
2019/02/15	14	17.54	4	17.45	17.45	10	11,038	0.09%
2019/02/14	10	17.96	4	17.91	17.90	6	10,919	0.05%
2019/02/13	25	18.20	5	18.10	18.15	20	10,836	0.18%
2019/02/12	0	0.00	36	17.45	17.55	-36	10,399	-0.35%
2019/02/11	45	17.53	0	0.00	17.35	45	10,548	0.43%
2019/01/28	4	17.53	3	17.55	17.45	1	11,512	0.01%
2019/01/25	0	0.00	13	17.46	17.50	-13	11,858	-0.11%
2019/01/24	0	0.00	1	17.20	17.20	-1	11,969	-0.01%
2019/01/23	2	17.10	2	17.20	17.25	0	12,168	0.00%
2019/01/22	0	0.00	20	17.25	17.15	-20	12,236	-0.16%
2019/01/21	2	17.30	2	17.35	17.30	0	12,345	0.00%
2019/01/18	0	0.00	7	17.36	17.30	-7	12,473	-0.06%
2019/01/17	2	17.30	27	17.20	17.10	-25	12,666	-0.20%
2019/01/16	0	0.00	40	17.26	17.30	-40	12,803	-0.31%
2019/01/15	2	17.10	1	17.15	17.15	1	12,910	0.01%
2019/01/14	76	17.03	2	17.05	17.10	74	13,000	0.57%
2019/01/11	2	17.10	1	17.15	17.15	1	13,230	0.01%
2019/01/10	60	17.21	1	17.25	17.15	59	13,434	0.44%
2019/01/09	2	17.03	3	17.10	17.10	-1	13,346	-0.01%
2019/01/07	116	16.70	0	0.00	16.70	116	13,597	0.85%	大買/鉅額交易
2019/01/04	50	16.10	0	0.00	16.10	50	14,041	0.36%
2019/01/03	0	0.00	3	16.75	16.60	-3	14,134	-0.02%
2018/12/28	1	16.70	50	16.72	16.75	-49	14,554	-0.34%
2018/12/27	0	0.00	20	16.85	16.70	-20	14,999	-0.13%
2018/12/25	144	16.80	4	16.90	16.80	140	15,007	0.93%	大買/鉅額交易
2018/12/24	2	16.80	0	0.00	17.10	2	15,105	0.01%
2018/12/22	5	16.68	5	16.90	16.85	0	15,176	0.00%
2018/12/21	10	16.60	2	16.60	16.55	8	15,277	0.05%
2018/12/20	13	16.85	0	0.00	16.70	13	15,160	0.09%
2018/12/19	92	17.00	2	16.95	16.90	90	15,177	0.59%
2018/12/18	19	16.87	5	16.92	17.00	14	15,244	0.09%
2018/12/17	1	17.00	0	0.00	16.95	1	15,510	0.01%
2018/12/14	6	16.99	0	0.00	17.10	6	15,472	0.04%
2018/12/13	2	17.23	1	17.25	17.15	1	15,452	0.01%
2018/12/12	0	0.00	2	17.45	17.45	-2	15,279	-0.01%
2018/12/11	20	16.98	25	16.95	16.90	-5	15,251	-0.03%
2018/12/10	33	17.14	3	17.30	17.10	30	15,274	0.20%
2018/12/07	13	17.65	55	17.60	17.75	-42	15,225	-0.28%
2018/12/06	6	17.75	1	17.55	17.40	5	15,221	0.03%
2018/12/05	9	18.34	2	18.40	18.30	7	15,111	0.05%
2018/12/04	4	18.83	2	19.00	18.75	2	15,489	0.01%
2018/12/03	125	19.14	46	19.24	19.10	79	15,544	0.51%	大買/
2018/11/30	67	18.41	121	18.50	18.45	-54	15,356	-0.35%	大賣/
2018/11/29	10	17.51	22	17.49	17.65	-12	14,493	-0.08%
2018/11/28	15	17.00	0	0.00	17.15	15	14,343	0.10%
2018/11/27	2	16.90	2	16.90	16.90	0	14,405	0.00%
2018/11/26	1	16.90	7	17.00	16.95	-6	14,396	-0.04%
2018/11/23	3	16.87	2	16.95	16.80	1	14,484	0.01%
2018/11/22	2	16.90	0	0.00	16.90	2	14,587	0.01%
2018/11/21	24	17.01	1	17.05	17.25	23	15,037	0.15%
2018/11/20	5	17.24	0	0.00	17.15	5	15,780	0.03%
2018/11/19	2	17.50	1	17.50	17.50	1	15,898	0.01%
2018/11/16	3	17.28	34	17.34	17.30	-31	16,046	-0.19%
2018/11/15	32	17.00	2	17.00	17.00	30	15,999	0.19%
2018/11/13	2	16.55	2	16.65	17.20	0	16,158	0.00%
2018/11/12	8	16.91	14	17.01	17.00	-6	16,555	-0.04%
2018/11/09	0	0.00	6	16.98	17.00	-6	17,189	-0.03%
2018/11/08	1	17.20	32	17.07	16.90	-31	17,350	-0.18%
2018/11/07	2	17.05	1	17.20	17.20	1	17,360	0.01%
2018/11/06	27	17.27	0	0.00	16.65	27	17,662	0.15%
2018/11/05	33	17.13	99	16.93	17.35	-66	17,653	-0.37%
2018/11/02	0	0.00	35	16.21	16.25	-35	17,438	-0.20%
2018/11/01	1	15.50	8	15.66	15.45	-7	17,374	-0.04%
2018/10/31	9	15.00	18	15.11	15.35	-9	17,523	-0.05%
2018/10/30	24	14.51	0	0.00	14.65	24	17,581	0.14%
2018/10/29	55	14.71	0	0.00	14.55	55	18,030	0.31%
2018/10/26	1	14.60	15	14.64	14.65	-14	18,133	-0.08%
2018/10/25	42	14.49	85	14.52	14.40	-43	18,171	-0.24%
2018/10/24	35	15.67	15	15.70	15.50	20	18,444	0.11%
2018/10/23	2	15.95	2	16.05	15.75	0	18,598	0.00%
2018/10/18	29	16.03	5	15.95	16.00	24	19,311	0.12%
2018/10/17	0	0.00	4	16.70	16.30	-4	19,477	-0.02%
2018/10/16	1	16.30	27	16.34	16.35	-26	19,606	-0.13%
2018/10/15	55	16.27	2	16.53	16.10	53	19,659	0.27%
2018/10/12	20	16.31	27	16.36	16.60	-7	19,483	-0.04%
2018/10/11	42	16.88	6	16.98	16.85	36	19,088	0.19%
2018/10/09	34	18.78	3	18.80	18.70	31	18,941	0.16%
2018/10/08	9	18.93	3	18.85	18.95	6	18,896	0.03%
2018/10/05	18	19.29	10	19.05	19.20	8	19,069	0.04%
2018/10/04	2	20.48	4	20.45	20.50	-2	18,691	-0.01%
2018/10/03	3	20.75	5	20.64	20.60	-2	18,733	-0.01%
2018/10/02	2	20.40	1	20.60	20.50	1	18,965	0.01%
2018/10/01	0	0.00	6	20.83	20.70	-6	19,197	-0.03%
2018/09/28	2	20.35	3	20.47	20.55	-1	19,226	-0.01%
2018/09/27	10	20.25	0	0.00	20.25	10	19,164	0.05%
2018/09/26	0	0.00	1	20.35	20.50	-1	19,232	-0.01%
2018/09/25	3	20.15	1	20.35	20.20	2	19,559	0.01%
2018/09/21	0	0.00	31	20.26	20.45	-31	19,988	-0.16%
2018/09/20	22	19.70	6	19.82	19.75	16	19,947	0.08%
2018/09/19	5	19.70	19	19.79	19.80	-14	20,019	-0.07%
2018/09/18	3	19.47	2	19.60	19.45	1	20,144	0.00%
2018/09/17	17	19.61	0	0.00	19.55	17	20,495	0.08%
2018/09/14	0	0.00	4	19.69	19.90	-4	20,656	-0.02%
2018/09/13	3	19.35	0	0.00	19.25	3	20,735	0.01%
2018/09/12	3	19.03	9	18.98	19.20	-6	20,836	-0.03%
2018/09/11	8	19.06	39	19.18	19.10	-31	21,105	-0.15%
2018/09/10	48	19.46	4	19.34	18.85	44	21,358	0.21%
2018/09/07	36	20.12	6	19.96	19.90	30	21,056	0.14%
2018/09/06	5	20.87	0	0.00	20.50	5	21,025	0.02%
2018/09/05	11	21.48	1	21.65	21.45	10	20,903	0.05%
2018/09/04	6	21.65	8	21.81	21.75	-2	20,963	-0.01%
2018/09/03	1	21.85	22	21.86	21.55	-21	20,915	-0.10%
2018/08/31	3	21.60	2	21.50	21.70	1	20,915	0.00%
2018/08/30	8	21.55	8	21.56	21.45	0	21,207	0.00%
2018/08/29	17	21.77	5	21.73	21.70	12	21,430	0.06%
2018/08/28	41	21.76	1	22.25	21.65	40	21,737	0.18%
2018/08/27	4	21.64	41	21.76	21.55	-37	21,471	-0.17%
2018/08/24	1	20.20	0	0.00	20.45	1	20,870	0.00%
2018/08/23	5	20.55	6	20.50	20.45	-1	21,162	0.00%
2018/08/22	3	20.03	24	20.14	20.00	-21	21,512	-0.10%
2018/08/21	2	20.10	8	20.00	20.10	-6	21,993	-0.03%
2018/08/20	27	20.06	0	0.00	20.25	27	22,248	0.12%
2018/08/17	12	19.97	63	20.00	19.90	-51	22,381	-0.23%
2018/08/16	23	20.48	2	20.30	20.25	21	22,350	0.09%
2018/08/15	2	21.10	0	0.00	21.15	2	22,164	0.01%
2018/08/14	17	21.31	3	21.55	21.70	14	22,844	0.06%
2018/08/13	64	21.41	1	20.95	21.30	63	23,561	0.27%
2018/08/10	13	22.26	101	22.10	21.85	-88	23,452	-0.38%	大賣/
2018/08/09	5	21.94	10	22.15	22.25	-5	23,315	-0.02%
2018/08/08	18	21.97	8	21.88	21.75	10	23,323	0.04%
2018/08/07	12	21.83	34	21.65	22.00	-22	23,907	-0.09%
2018/08/06	5	21.31	5	21.80	21.45	0	24,572	0.00%
2018/08/03	10	21.38	25	21.85	21.60	-15	25,377	-0.06%
2018/08/02	10	20.95	0	0.00	20.90	10	25,275	0.04%
2018/08/01	1	21.10	16	21.49	21.70	-15	25,734	-0.06%
2018/07/31	37	20.80	2	20.60	20.80	35	25,709	0.14%
2018/07/30	23	21.42	5	21.20	21.20	18	25,805	0.07%
2018/07/27	14	22.18	20	22.16	22.20	-6	25,813	-0.02%
2018/07/26	53	22.21	7	22.25	22.20	46	25,774	0.18%
2018/07/25	108	22.19	19	21.99	22.35	89	25,643	0.35%	大買/
2018/07/24	6	21.18	2	20.88	20.90	4	25,159	0.02%
2018/07/23	0	0.00	1	20.25	20.20	-1	24,845	0.00%
2018/07/20	1	20.30	1	19.60	19.55	0	24,738	0.00%
2018/07/18	4	20.68	1	20.60	20.45	3	25,091	0.01%
2018/07/17	1	20.55	1	20.75	20.55	0	25,295	0.00%
2018/07/16	2	21.13	8	21.01	20.90	-6	25,620	-0.02%
2018/07/13	4	21.38	16	21.47	21.60	-12	25,809	-0.05%
2018/07/12	13	20.80	8	20.59	20.90	5	25,768	0.02%
2018/07/11	1	20.30	4	20.35	20.35	-3	26,319	-0.01%
2018/07/10	5	20.76	1	20.45	20.40	4	26,422	0.02%
2018/07/09	1	19.50	9	20.07	20.70	-8	26,574	-0.03%
2018/07/06	11	19.35	0	0.00	19.25	11	26,356	0.04%
2018/07/04	2	20.25	6	20.16	20.05	-4	27,985	-0.01%
2018/07/03	5	21.30	17	20.34	20.50	-12	28,767	-0.04%
2018/07/02	0	0.00	6	21.10	21.25	-6	28,460	-0.02%
2018/06/29	4	20.21	2	20.30	20.70	2	27,986	0.01%
2018/06/28	22	20.11	2	20.25	20.00	20	27,706	0.07%
2018/06/26	6	19.85	0	0.00	19.90	6	27,721	0.02%
2018/06/25	1	20.65	0	0.00	20.15	1	27,497	0.00%
2018/06/22	4	20.98	2	21.03	21.00	2	27,315	0.01%
2018/06/21	4	21.80	1	21.55	21.80	3	27,187	0.01%
2018/06/20	3	21.15	0	0.00	21.15	3	27,034	0.01%
2018/06/19	10	21.85	10	21.95	21.65	0	26,703	0.00%
2018/06/15	3	22.80	1	22.75	22.75	2	26,316	0.01%
2018/06/14	1	23.80	2	24.18	24.15	-1	26,040	0.00%
2018/06/13	2	24.00	2	24.00	23.75	0	25,923	0.00%
2018/06/12	5	24.11	6	23.75	23.85	-1	25,920	0.00%
2018/06/11	0	0.00	1	24.25	24.30	-1	25,718	0.00%
2018/06/08	1	24.20	5	24.29	24.20	-4	25,619	-0.02%
2018/06/07	7	25.36	5	25.27	24.75	2	25,562	0.01%
2018/06/06	2	24.73	1	24.75	24.75	1	25,214	0.00%
2018/06/05	2	24.60	49	24.54	23.95	-47	24,931	-0.19%
2018/06/04	5	24.95	97	24.85	24.70	-92	24,562	-0.37%
2018/06/01	7	24.77	2	24.98	24.65	5	24,421	0.02%
2018/05/31	4	25.28	5	25.33	25.05	-1	24,294	0.00%
2018/05/30	7	25.10	30	24.90	24.85	-23	23,962	-0.10%
2018/05/29	38	26.18	7	25.97	25.90	31	23,651	0.13%
2018/05/28	23	25.72	39	25.72	25.65	-16	23,885	-0.07%
2018/05/25	19	25.98	7	25.97	25.80	12	23,703	0.05%
2018/05/24	22	25.62	148	25.97	25.95	-126	23,580	-0.53%	大賣/鉅額交易
2018/05/23	10	25.26	9	25.11	25.00	1	23,340	0.00%
2018/05/22	23	26.53	13	26.70	25.50	10	22,920	0.04%
2018/05/21	43	25.26	27	25.30	25.90	16	22,115	0.07%
2018/05/18	5	24.25	1	24.00	24.35	4	21,293	0.02%
2018/05/16	128	23.97	123	23.67	23.70	5	20,756	0.02%	大買/大賣/
2018/05/15	2	23.53	1	24.00	23.30	1	20,484	0.00%
2018/05/14	19	23.94	20.2	24.33	25.05	-1.2	19,847	-0.01%
2018/05/11	136	22.66	37	22.71	22.85	99	18,828	0.53%	大買/
2018/05/10	15	21.59	26	21.51	21.75	-11	17,794	-0.06%
2018/05/09	13	21.36	28	21.30	21.50	-15	17,406	-0.09%
2018/05/08	5	20.50	4	20.70	20.50	1	16,779	0.01%
2018/05/07	5	20.91	8	20.88	21.10	-3	16,639	-0.02%
2018/05/04	4	20.05	76	19.95	20.45	-72	16,023	-0.45%
2018/05/03	1	19.70	0	0.00	19.50	1	15,810	0.01%
2018/05/02	4	19.83	208	19.85	19.85	-204	15,828	-1.29%	大賣/鉅額交易
2018/04/30	0	0.00	13	19.99	20.25	-13	15,588	-0.08%
2018/04/27	3	19.50	25	19.70	19.70	-22	15,357	-0.14%
2018/04/26	0	0.00	5	20.05	19.50	-5	15,460	-0.03%
2018/04/25	26	19.64	3	19.33	20.20	23	15,319	0.15%
2018/04/24	8	19.95	10	20.00	19.80	-2	15,135	-0.01%
2018/04/23	3	20.40	9	20.72	20.90	-6	14,959	-0.04%
2018/04/20	11	20.38	0	0.00	20.20	11	14,721	0.07%
2018/04/19	14	20.51	4	20.50	20.40	10	14,314	0.07%
2018/04/18	1	20.60	12	19.88	20.05	-11	13,992	-0.08%
2018/04/17	2	20.60	46	20.41	20.15	-44	13,969	-0.31%
2018/04/16	16	20.06	12	20.20	20.15	4	13,552	0.03%
2018/04/13	12	20.59	9	20.51	20.20	3	13,493	0.02%
2018/04/12	2	19.60	20	19.80	19.80	-18	13,118	-0.14%
2018/04/11	247	20.08	2	20.15	19.90	245	13,123	1.87%	大買/鉅額交易
2018/04/10	25	19.54	24	19.55	19.45	1	12,598	0.01%
2018/04/09	17	18.93	8	17.98	18.90	9	11,621	0.08%
2018/03/29	10	17.85	0	0.00	17.80	10	11,345	0.09%
2018/03/28	1	17.90	0	0.00	17.75	1	11,200	0.01%
2018/03/27	0	0.00	13	17.62	17.65	-13	11,149	-0.12%
2018/03/26	0	0.00	7	17.58	17.50	-7	11,212	-0.06%
2018/03/22	0	0.00	1	17.70	17.65	-1	11,576	-0.01%
2018/03/19	1	17.90	4	17.83	17.90	-3	13,003	-0.02%
2018/03/14	0	0.00	5	17.55	17.50	-5	13,476	-0.04%
2018/03/13	0	0.00	1	17.60	17.50	-1	13,523	-0.01%
2018/03/12	2	17.55	0	0.00	17.55	2	13,473	0.01%
2018/03/09	0	0.00	40	17.51	17.45	-40	13,657	-0.29%
2018/03/08	10	17.30	0	0.00	17.45	10	13,770	0.07%
2018/03/07	5	17.75	2	17.45	17.40	3	13,756	0.02%
2018/03/05	10	17.55	0	0.00	17.30	10	14,713	0.07%
2018/03/02	13	17.53	30	17.67	17.50	-17	14,695	-0.12%
2018/03/01	0	0.00	4	17.79	17.90	-4	14,500	-0.03%
2018/02/26	5	16.70	0	0.00	16.55	5	13,482	0.04%
2018/02/23	13	16.87	0	0.00	16.90	13	13,307	0.10%
2018/02/21	0	0.00	10	16.15	16.20	-10	13,275	-0.08%
2018/02/09	10	15.30	0	0.00	15.40	10	13,191	0.08%
2018/02/06	10	15.45	92	15.02	15.05	-82	13,177	-0.62%
2018/02/05	0	0.00	12	16.35	16.40	-12	13,014	-0.09%
2018/02/02	1	16.85	0	0.00	16.80	1	13,340	0.01%
2018/02/01	0	0.00	1	16.80	16.90	-1	13,574	-0.01%
2018/01/31	1	16.60	1	16.70	16.75	0	13,794	0.00%
2018/01/30	0	0.00	1	16.70	16.70	-1	13,990	-0.01%
2018/01/29	0.7	16.55	7	16.63	16.60	-6.3	14,094	-0.04%
2018/01/26	0	0.00	6	16.74	16.75	-6	14,686	-0.04%
2018/01/23	8	16.98	0	0.00	16.95	8	15,328	0.05%
2018/01/22	0	0.00	17	16.81	17.20	-17	15,315	-0.11%
2018/01/17	15	17.17	0	0.00	17.10	15	15,283	0.10%
2018/01/16	10	17.50	0	0.00	17.50	10	15,285	0.07%
2018/01/12	10	17.85	0	0.00	17.75	10	15,470	0.06%
2018/01/11	3	17.95	30	18.25	17.70	-27	15,504	-0.17%
2018/01/10	3	17.85	5	17.95	18.00	-2	15,352	-0.01%
2018/01/09	2	17.70	7	17.59	17.70	-5	15,329	-0.03%
2018/01/08	1	17.80	2	17.70	17.70	-1	15,456	-0.01%
2018/01/05	0	0.00	0.4	17.70	17.80	-0.4	15,644	0.00%
2018/01/04	4	17.68	5	17.65	17.50	-1	15,568	-0.01%
2018/01/03	162	17.90	152	17.75	17.75	10	15,782	0.06%	大買/大賣/
2018/01/02	20	18.00	24	17.91	18.00	-4	15,560	-0.03%