彰源 (2030)-富邦-台北券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
19.30
漲跌
▲0.75
漲幅
+4.04%
成交量
3,163張
產業
上市鋼鐵類股
423人加入追蹤

立即追蹤
本地時間:14:30

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

彰源 (2030)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3	19.35	1	19.25	19.30	2	608	0.33%
2024/05/16	1	18.50	0	0.00	18.55	1	553	0.18%
2024/05/15	0.5	18.55	0	0.00	18.55	0.5	550	0.08%
2024/05/14	0	18.45	0	0.00	18.45	0	547	0.00%
2024/05/10	0	0.00	5	18.35	18.40	-5	548	-0.91%
2024/05/09	0	0.00	0	18.65	18.45	0	541	0.00%
2024/05/07	1	18.70	1	18.65	18.80	0	543	0.00%
2024/05/03	0	0.00	0	18.95	18.95	0	538	0.00%
2024/04/30	0	0.00	0.3	19.00	19.05	-0.3	530	-0.06%
2024/04/26	0	0.00	2	18.70	18.70	-2	521	-0.38%
2024/04/23	0	0.00	0	18.95	18.80	0	520	0.00%
2024/04/22	0.1	18.90	0	0.00	18.85	0.1	518	0.02%
2024/04/19	0	0.00	9	18.86	18.80	-9	507	-1.77%
2024/04/18	5	19.10	0	0.00	18.95	5	496	1.01%
2024/04/15	0.1	18.55	0	0.00	18.55	0.1	465	0.02%
2024/04/12	0	18.65	0	0.00	18.50	0	460	0.00%
2024/04/09	2.1	19.56	11	19.30	19.25	-8.9	444	-2.00%
2024/04/03	0.2	18.40	0	0.00	18.35	0.2	401	0.05%
2024/04/02	0.2	18.00	0	0.00	17.95	0.2	383	0.05%
2024/04/01	0.2	18.05	0	0.00	18.00	0.2	389	0.05%
2024/03/29	0.2	17.95	0	0.00	18.00	0.2	394	0.05%
2024/03/28	5.2	18.00	0	0.00	18.00	5.2	440	1.18%
2024/03/27	1	18.05	0	0.00	18.05	1	446	0.22%
2024/03/26	1	18.15	0	0.00	18.10	1	451	0.22%
2024/03/25	0	18.35	0	0.00	18.20	0	477	0.00%
2024/03/22	1.1	18.19	0	0.00	18.25	1.1	532	0.21%
2024/03/21	0	0.00	1	18.20	18.20	-1	723	-0.14%
2024/03/20	0.1	18.11	2	18.25	18.10	-1.9	827	-0.23%
2024/03/15	0	18.45	0	0.00	18.40	0	823	0.00%
2024/03/13	0.2	18.35	0	0.00	18.35	0.2	806	0.02%
2024/03/11	0.1	18.40	0	0.00	18.50	0.1	796	0.01%
2024/03/08	0.2	18.45	0	0.00	18.55	0.2	800	0.02%
2024/03/07	0	0.00	1	18.85	18.85	-1	792	-0.13%
2024/03/06	2	18.90	2	18.85	18.95	0	791	0.00%
2024/03/05	0.8	18.80	0.3	18.80	18.80	0.5	780	0.06%
2024/02/29	0	0.00	4	19.05	19.05	-4	774	-0.52%
2024/02/27	0	0.00	37	19.00	19.00	-37	771	-4.79%
2024/02/26	4.4	19.38	1	19.25	19.10	3.4	774	0.43%
2024/02/23	0	0.00	1	19.10	19.20	-1	765	-0.13%
2024/02/19	0.1	18.85	7	18.81	18.85	-6.9	768	-0.90%
2024/02/16	0	0.00	3	18.65	18.70	-3	780	-0.38%
2024/02/05	1.1	18.35	0	0.00	18.35	1.1	777	0.14%
2024/02/02	0.2	18.50	6	18.51	18.50	-5.8	774	-0.75%
2024/01/31	0	0.00	0	18.95	18.70	0	780	0.00%
2024/01/18	0	0.00	1	18.30	18.30	-1	799	-0.13%
2024/01/17	1	18.35	0	0.00	18.35	1	808	0.12%
2024/01/08	3	19.67	2	19.65	19.55	1	859	0.12%
2024/01/05	0	0.00	1	19.80	19.70	-1	857	-0.12%
2024/01/04	0	0.00	6	19.90	19.80	-6	862	-0.70%
2024/01/03	5	19.50	0	0.00	19.60	5	866	0.58%
2024/01/02	1.1	19.71	0	0.00	19.70	1.1	866	0.12%
2023/12/29	0.1	19.85	0	0.00	19.75	0.1	863	0.01%
2023/12/27	5	20.00	0.5	20.00	19.95	4.5	867	0.51%
2023/12/25	0	0.00	1	20.90	20.25	-1	862	-0.12%
2023/12/22	0	0.00	0.2	19.95	19.90	-0.2	811	-0.03%
2023/12/21	3	20.25	3	20.18	20.15	0	806	0.00%
2023/12/20	2	20.50	2	20.60	20.40	0	797	0.00%
2023/12/19	4	19.94	1	19.95	20.40	3	767	0.39%
2023/12/18	28	20.47	26	20.88	20.50	2	714	0.28%
2023/12/15	11	19.68	60	20.44	20.50	-49	525	-9.33%
2023/12/12	0.5	18.50	0	18.50	18.50	0.5	456	0.11%
2023/12/06	0	0.00	1	18.85	18.90	-1	459	-0.22%
2023/12/05	1	19.10	0	0.00	19.10	1	458	0.22%
2023/11/24	3	18.75	0	0.00	18.70	3	461	0.65%
2023/11/22	0	18.90	0	0.00	18.75	0	453	0.00%
2023/11/13	1	17.75	0	0.00	17.75	1	449	0.22%
2023/10/27	0	0.00	4	17.70	17.65	-4	653	-0.61%
2023/10/18	1	17.10	0.2	17.50	17.55	0.8	675	0.12%
2023/10/17	0	0.00	5	17.70	17.65	-5	653	-0.77%
2023/10/05	0	18.00	0	0.00	17.90	0	719	0.00%
2023/09/22	0	0.00	2	18.55	18.55	-2	866	-0.23%
2023/09/20	0	19.10	0	0.00	18.85	0	886	0.00%
2023/09/19	1	19.15	0	0.00	19.05	1	896	0.11%
2023/09/18	10	19.30	0	0.00	19.20	10	902	1.11%
2023/09/06	1	18.55	0	0.00	18.55	1	979	0.10%
2023/09/04	0	0.00	6	18.70	18.75	-6	994	-0.60%
2023/09/01	0	18.70	5	18.60	18.60	-5	993	-0.50%
2023/08/30	0	0.00	3	18.28	18.35	-3	1,013	-0.30%
2023/08/25	0	0.00	6	18.24	18.15	-6	1,025	-0.58%
2023/08/24	8	18.20	1	18.25	18.10	7	1,027	0.68%
2023/08/23	0	0.00	2	18.20	18.25	-2	1,034	-0.19%
2023/08/15	1	18.15	15	18.17	18.25	-14	1,056	-1.33%
2023/08/14	4	18.19	0	0.00	18.30	4	1,050	0.38%
2023/08/11	2	19.70	1	19.75	19.55	1	1,022	0.10%
2023/08/10	0	0.00	1	19.60	19.80	-1	1,011	-0.10%
2023/08/02	11	21.14	2	21.25	21.05	9	931	0.97%
2023/07/26	0	0.00	1	20.60	20.65	-1	891	-0.11%
2023/07/21	1	20.35	0	0.00	20.35	1	886	0.11%
2023/07/18	10	20.15	0	0.00	20.20	10	899	1.11%
2023/07/17	4	20.33	0	0.00	20.40	4	902	0.44%
2023/07/13	2	20.75	1	20.65	20.65	1	902	0.11%
2023/07/11	1	21.15	0	0.00	21.05	1	898	0.11%
2023/07/10	1	21.00	0	0.00	21.10	1	896	0.11%
2023/07/05	3	22.02	0	0.00	21.95	3	869	0.35%
2023/06/29	0	0.00	0	23.35	23.20	0	773	0.00%
2023/06/27	1	23.20	0	0.00	23.20	1	764	0.13%
2023/06/20	0.3	23.25	0	0.00	23.20	0.3	758	0.04%
2023/06/19	0	0.00	1	23.45	23.30	-1	761	-0.13%
2023/06/16	19	23.23	1	23.45	23.30	18	749	2.40%
2023/06/13	1	22.55	0	0.00	22.60	1	734	0.14%
2023/06/12	0	0.00	1	22.75	22.80	-1	742	-0.13%
2023/05/31	1	22.60	0	0.00	22.60	1	784	0.13%
2023/05/25	2	22.53	0	0.00	22.50	2	820	0.24%
2023/05/23	5	22.80	2	22.80	22.75	3	834	0.36%
2023/05/22	0	0.00	4	22.68	22.65	-4	833	-0.48%
2023/05/19	3	22.50	3	22.50	22.60	0	831	0.00%
2023/05/18	0	0.00	0.1	22.60	22.55	-0.1	834	-0.01%
2023/05/16	0	0.00	1	22.40	22.45	-1	833	-0.12%
2023/05/15	0	0.00	4	22.39	22.40	-4	839	-0.48%
2023/05/08	0	0.00	10	22.20	22.30	-10	880	-1.14%
2023/04/28	0	0.00	0.1	22.10	22.15	-0.1	1,080	-0.01%
2023/04/27	0.1	22.10	0	0.00	22.00	0.1	1,090	0.01%
2023/04/26	0	0.00	1	21.70	21.85	-1	1,095	-0.09%
2023/04/21	1	22.20	5	22.25	22.25	-4	1,093	-0.37%
2023/04/19	2	23.05	0	0.00	23.05	2	1,081	0.18%
2023/04/17	6	23.38	0	0.00	23.35	6	1,071	0.56%
2023/04/14	3	23.35	1	23.40	23.45	2	1,075	0.19%
2023/04/06	0	24.00	0	0.00	23.40	0	1,159	0.00%
2023/03/29	2	23.30	0	0.00	23.50	2	1,441	0.14%
2023/03/15	0	0.00	9	23.75	23.70	-9	1,842	-0.49%
2023/03/14	0	0.00	2	23.50	23.50	-2	1,838	-0.11%
2023/03/13	0	0.00	11	23.57	23.60	-11	1,856	-0.59%
2023/03/10	2	23.55	0	0.00	23.45	2	1,863	0.11%
2023/03/09	0	0.00	1	23.60	23.60	-1	1,883	-0.05%
2023/03/07	1	23.80	6	23.80	23.80	-5	1,893	-0.26%
2023/03/01	0	23.40	0	23.65	23.00	0	1,889	0.00%
2023/02/23	0	0.00	0	23.60	23.60	0	1,877	0.00%
2023/02/20	0	24.40	0	24.45	23.55	0	1,954	0.00%
2023/02/17	0	23.40	0.2	23.50	23.35	-0.1	2,093	-0.01%
2023/02/10	1	23.50	1	23.27	23.25	0	2,254	0.00%
2023/02/08	1	23.80	0	0.00	23.75	1	2,357	0.04%
2023/02/02	1.8	24.28	1	24.30	24.40	0.8	2,361	0.03%
2023/02/01	5	24.45	8	24.42	24.35	-3	2,345	-0.13%
2023/01/31	0.1	23.85	10	23.78	23.85	-9.9	2,244	-0.44%
2023/01/30	6	23.48	12	23.33	23.40	-6	2,218	-0.27%
2023/01/17	5	22.90	1	23.05	23.10	4	2,200	0.18%
2023/01/13	2	22.93	0	0.00	22.90	2	2,197	0.09%
2023/01/10	5	23.00	0	0.00	22.95	5	2,224	0.22%
2023/01/09	5	22.90	2	23.10	23.10	3	2,242	0.13%
2023/01/05	0.1	23.15	0	0.00	23.20	0.1	2,281	0.00%
2023/01/04	0	0.00	2	23.53	23.25	-2	2,284	-0.09%
2022/12/30	1	23.15	0	0.00	23.20	1	2,284	0.04%
2022/12/28	6	23.43	1	23.75	23.10	5	2,277	0.22%
2022/12/27	1	23.30	5	23.35	23.40	-4	2,270	-0.18%
2022/12/26	2	23.85	0	0.00	23.55	2	2,264	0.09%
2022/12/23	0	0.00	3	23.80	23.95	-3	2,264	-0.13%
2022/12/22	12	23.73	22	23.70	23.65	-10	2,247	-0.44%
2022/12/21	22	23.40	33	23.57	23.40	-11	2,181	-0.50%
2022/12/20	6	22.53	1	22.90	22.25	5	2,061	0.24%
2022/12/19	3	22.58	0	0.00	22.55	3	2,064	0.15%
2022/12/16	0	0.00	2	23.30	23.05	-2	2,046	-0.10%
2022/12/15	9	23.63	24	23.69	23.40	-15	2,032	-0.74%
2022/12/14	14	23.09	16	22.95	23.00	-2	1,929	-0.10%
2022/12/13	43	23.33	12	23.43	23.30	31	1,888	1.64%
2022/12/12	6	22.18	0	0.00	22.30	6	1,773	0.34%
2022/12/09	2	22.75	0	0.00	22.70	2	1,773	0.11%
2022/12/05	1	23.30	0	0.00	23.15	1	1,767	0.06%
2022/12/01	12	22.94	3	22.98	22.90	9	1,781	0.51%
2022/11/30	1	22.50	3	22.60	22.65	-2	1,772	-0.11%
2022/11/28	1	21.85	2	22.08	22.10	-1	1,779	-0.06%
2022/11/25	2	22.03	2	22.43	22.00	0	1,793	0.00%
2022/11/24	1	22.00	2	22.15	22.00	-1	1,794	-0.06%
2022/11/23	1	22.10	1	22.30	22.10	0	1,789	0.00%
2022/11/22	3	22.12	0	0.00	22.00	3	1,803	0.17%
2022/11/21	0	22.30	0	0.00	22.30	0	1,804	0.00%
2022/11/18	15	22.35	1	22.35	22.15	14	1,813	0.77%
2022/11/17	0	0.00	1	22.65	22.75	-1	1,815	-0.06%
2022/11/16	5	22.92	17	23.05	22.80	-12	1,811	-0.66%
2022/11/15	13	23.05	22	23.06	23.10	-9	1,773	-0.51%
2022/11/14	15	21.93	1	21.95	22.00	14	1,666	0.84%
2022/11/11	12	21.57	5	21.35	21.35	7	1,666	0.42%
2022/11/10	3	21.68	25	21.90	21.65	-22	1,726	-1.27%
2022/11/08	10	22.15	0	0.00	22.15	10	1,853	0.54%
2022/11/07	0	0.00	1	22.10	22.10	-1	2,021	-0.05%
2022/11/04	12	21.85	13	21.88	21.90	-1	2,129	-0.05%
2022/11/03	3	22.88	5	23.31	23.35	-2	2,086	-0.10%
2022/11/02	10	22.85	1	22.90	22.90	9	2,075	0.43%
2022/10/26	3	22.42	0	0.00	22.40	3	2,332	0.13%
2022/10/24	0	0.00	1	22.85	22.75	-1	2,508	-0.04%
2022/10/21	1	22.25	0	0.00	22.25	1	2,505	0.04%
2022/10/20	4	21.74	5	22.58	22.85	-1	2,512	-0.04%
2022/10/19	1	22.50	0	0.00	22.45	1	2,505	0.04%
2022/10/18	1	22.45	0	0.00	22.40	1	2,534	0.04%
2022/10/17	8	21.98	5	22.16	22.40	3	2,552	0.12%
2022/10/14	0	0.00	6	22.58	22.75	-6	2,594	-0.23%
2022/10/13	8	22.26	0	0.00	21.60	8	2,652	0.30%
2022/10/12	1	22.60	1	23.05	22.85	0	2,668	0.00%
2022/10/11	4	23.01	0	0.00	23.00	4	2,693	0.15%
2022/10/07	2	23.65	0	0.00	23.65	2	2,705	0.07%
2022/10/06	0	0.00	1	23.80	23.95	-1	2,725	-0.04%
2022/10/05	2	24.40	1	24.35	24.05	1	2,740	0.04%
2022/10/04	1	23.80	2	23.95	24.00	-1	2,765	-0.04%
2022/10/03	2	23.25	0	0.00	23.30	2	2,767	0.07%
2022/09/30	2	23.20	3	23.23	23.60	-1	2,788	-0.04%
2022/09/29	0	0.00	6	22.97	22.85	-6	2,778	-0.22%
2022/09/28	3.1	22.62	3	22.50	22.15	0.1	2,768	0.00%
2022/09/27	1	23.15	2	23.50	23.50	-1	2,760	-0.04%
2022/09/26	13	24.08	1	24.05	23.50	12	2,765	0.43%
2022/09/23	1	24.65	2	24.88	24.60	-1	2,769	-0.04%
2022/09/22	1	24.20	1	24.35	24.65	0	2,798	0.00%
2022/09/21	13	24.53	6	24.65	24.45	7	2,801	0.25%
2022/09/20	2	24.63	1	24.95	24.90	1	2,818	0.04%
2022/09/19	3	24.85	2	25.15	24.70	1	2,836	0.04%
2022/09/16	23	24.95	0	0.00	24.85	23	2,842	0.81%
2022/09/15	4.2	25.36	0	0.00	25.30	4.2	2,859	0.15%
2022/09/14	0	25.00	1	25.15	25.20	-1	2,887	-0.03%
2022/09/13	0	25.45	0	0.00	25.45	0	2,924	0.00%
2022/09/12	0	25.10	1.2	25.26	25.40	-1.2	2,983	-0.04%
2022/09/08	2	24.48	2	24.70	24.75	0	2,993	0.00%
2022/09/07	4	24.33	36	24.39	23.95	-32	3,011	-1.06%
2022/09/06	30	24.29	0	0.00	24.15	30	3,000	1.00%
2022/09/05	2	24.15	2	24.05	24.00	0	3,017	0.00%
2022/09/02	4	24.20	0	0.00	24.00	4	3,053	0.13%
2022/09/01	2	24.48	0	0.00	24.45	2	3,052	0.07%
2022/08/29	9	24.74	1	24.65	24.85	8	3,064	0.26%
2022/08/26	5	25.50	0	0.00	25.50	5	3,068	0.16%
2022/08/25	6	25.39	0	0.00	25.45	6	3,088	0.19%
2022/08/24	0	0.00	1	25.55	25.55	-1	3,094	-0.03%
2022/08/23	0	0.00	5	25.26	25.30	-5	3,097	-0.16%
2022/08/22	0	0.00	5	25.35	25.35	-5	3,109	-0.16%
2022/08/19	0	0.00	5	25.71	25.75	-5	3,108	-0.16%
2022/08/18	3	25.68	11	25.93	25.90	-8	3,102	-0.26%
2022/08/17	14	25.57	8	25.75	25.55	6	3,077	0.19%
2022/08/16	12	25.15	6	25.19	25.30	6	3,012	0.20%
2022/08/15	7	25.73	25	25.40	25.60	-18	3,004	-0.60%
2022/08/12	47	25.16	22.9	25.25	25.05	24.1	2,942	0.82%
2022/08/11	22.9	24.34	29	24.42	24.30	-6.1	2,820	-0.22%
2022/08/10	19	23.75	0	0.00	23.70	19	2,731	0.70%
2022/08/09	0	0.00	5	23.19	23.30	-5	2,714	-0.18%
2022/08/08	11	22.93	0	0.00	22.95	11	2,757	0.40%
2022/08/05	10	22.85	4	22.95	23.05	6	2,842	0.21%
2022/08/04	10	22.66	5	22.65	22.65	5	2,885	0.17%
2022/08/02	1	23.05	6	22.63	22.75	-5	2,926	-0.17%
2022/08/01	14	23.09	17	23.38	23.65	-3	2,974	-0.10%
2022/07/29	0	0.00	0	22.05	22.20	0	2,870	0.00%
2022/07/26	7	21.95	1	22.00	21.90	6	3,108	0.19%
2022/07/25	6	22.48	5	22.44	22.45	1	3,186	0.03%
2022/07/22	12	22.26	1	22.30	22.15	11	3,286	0.33%
2022/07/21	3	21.95	3	22.05	22.20	0	3,371	0.00%
2022/07/20	32	24.21	0	0.00	24.05	32	3,440	0.93%
2022/07/19	6	23.85	25	23.96	24.00	-19	3,509	-0.54%
2022/07/18	10	23.30	34	23.07	23.35	-24	3,698	-0.65%
2022/07/15	6	22.58	0	0.00	22.90	6	3,964	0.15%
2022/07/14	10	22.70	0	0.00	22.85	10	4,399	0.23%
2022/07/13	1	22.40	1	22.55	22.40	0	4,821	0.00%
2022/07/12	3	22.25	7	22.14	22.00	-4	5,014	-0.08%
2022/07/08	6	23.37	1	23.50	23.30	5	5,934	0.08%
2022/07/07	1	22.80	2	22.48	22.80	-1	6,798	-0.01%
2022/07/05	2	22.70	2	22.68	23.15	0	8,605	0.00%
2022/07/01	2	22.70	4	22.66	22.30	-2	9,001	-0.02%
2022/06/30	2	23.50	7	23.36	23.35	-5	8,984	-0.06%
2022/06/28	1	24.60	1	24.60	24.65	0	9,038	0.00%
2022/06/27	10	24.95	1	25.20	25.25	9	9,089	0.10%
2022/06/24	2	24.53	0	0.00	24.60	2	9,116	0.02%
2022/06/23	2	24.25	0	0.00	24.05	2	9,153	0.02%
2022/06/22	0	0.00	1	24.35	24.25	-1	9,269	-0.01%
2022/06/21	35	25.45	1	25.65	25.50	34	9,414	0.36%
2022/06/20	2	25.30	9	25.09	24.50	-7	9,445	-0.07%
2022/06/17	2	26.13	0	0.00	26.10	2	9,568	0.02%
2022/06/14	4	27.45	2	27.50	27.70	2	9,895	0.02%
2022/06/13	2	28.05	0	0.00	27.90	2	9,942	0.02%
2022/06/10	8	28.87	0	0.00	28.85	8	10,002	0.08%
2022/06/09	9	28.96	0	0.00	29.20	9	10,103	0.09%
2022/06/06	0	0.00	0	29.35	29.40	0	10,876	0.00%
2022/06/02	6	28.99	10	28.95	28.90	-4	11,751	-0.03%
2022/05/31	2	29.20	75	29.23	29.25	-73	12,628	-0.58%
2022/05/30	2	29.60	21	29.65	29.70	-19	12,758	-0.15%
2022/05/27	1	29.10	1	29.35	29.20	0	13,204	0.00%
2022/05/26	4	29.25	3	29.55	28.95	1	13,874	0.01%
2022/05/25	0	0.00	10	29.35	29.50	-10	14,164	-0.07%
2022/05/24	6	29.48	7	29.59	29.25	-1	14,373	-0.01%
2022/05/23	10	29.75	2	30.00	29.80	8	14,775	0.05%
2022/05/20	2	29.40	2	29.48	29.40	0	15,929	0.00%
2022/05/19	4	28.44	0	0.00	29.05	4	16,162	0.02%
2022/05/18	3	29.63	0	0.00	29.75	3	16,115	0.02%
2022/05/17	5	29.00	1	28.90	29.00	4	16,112	0.02%
2022/05/16	2.1	28.90	3	28.98	29.00	-0.9	16,103	-0.01%
2022/05/13	54	28.46	21	28.53	28.40	33	16,081	0.21%
2022/05/12	2	28.95	17	28.95	28.35	-15	16,004	-0.09%
2022/05/11	28	29.89	9	29.76	29.60	19	15,959	0.12%
2022/05/10	19	29.91	7	30.08	30.05	12	15,933	0.08%
2022/05/09	86	30.48	3	30.07	29.90	83	15,903	0.52%
2022/05/06	15.1	31.79	1	31.90	31.90	14.1	15,869	0.09%
2022/05/05	7	33.33	3	33.30	33.00	4	15,884	0.03%
2022/05/04	1	32.50	4	32.55	32.30	-3	15,819	-0.02%
2022/05/03	26	32.09	18	32.65	32.55	8	15,787	0.05%
2022/04/29	21	33.17	1	33.40	33.05	20	15,714	0.13%
2022/04/28	16	33.99	3	33.65	33.50	13	15,721	0.08%
2022/04/27	18.2	33.45	1	33.15	33.50	17.2	15,748	0.11%
2022/04/26	7	35.21	27	34.66	34.55	-20	15,660	-0.13%
2022/04/25	111	36.24	18	36.07	35.40	93	15,540	0.60%	大買/
2022/04/22	6	38.33	6	38.61	37.80	0	15,415	0.00%
2022/04/21	59.3	38.43	17	38.29	37.90	42.3	15,222	0.28%
2022/04/20	73	41.01	50	40.76	39.90	23	15,015	0.15%
2022/04/19	52	39.94	41.4	40.40	40.50	10.7	14,598	0.07%
2022/04/18	29	39.06	44	39.15	38.85	-15	14,212	-0.11%
2022/04/15	19	40.57	33	40.22	39.65	-14	14,048	-0.10%
2022/04/14	22	39.93	24.6	40.07	40.00	-2.6	13,629	-0.02%
2022/04/13	106.5	39.84	130	40.53	40.45	-23.6	13,139	-0.18%	大買/大賣/
2022/04/12	59.4	38.59	81.2	38.56	38.70	-21.8	12,272	-0.18%
2022/04/11	155.2	36.94	137.2	37.55	38.00	18	11,385	0.16%	大買/大賣/
2022/04/08	12.2	34.52	104.6	34.65	35.45	-92.4	10,481	-0.88%	大賣/
2022/04/07	9	33.12	2	33.20	32.50	7	10,140	0.07%
2022/04/06	18.3	33.24	15	33.00	33.30	3.3	10,095	0.03%
2022/04/01	0	0.00	1	33.30	33.30	-1	10,125	-0.01%
2022/03/31	14	33.73	0	0.00	33.00	14	10,152	0.14%
2022/03/30	6	33.18	72	33.03	33.70	-66	10,132	-0.65%
2022/03/29	50	33.80	1	33.60	33.65	49	10,090	0.49%
2022/03/28	21	33.85	0.2	33.90	34.20	20.8	10,088	0.21%
2022/03/25	5	34.70	41	34.68	34.65	-36	10,128	-0.36%
2022/03/24	32.2	34.45	35	34.67	34.60	-2.8	10,187	-0.03%
2022/03/23	5	33.86	3	34.00	34.05	2	10,131	0.02%
2022/03/22	62	34.18	23	34.37	34.10	39	10,098	0.39%
2022/03/21	87.1	34.12	98	34.27	33.95	-10.9	9,932	-0.11%
2022/03/18	18	32.90	1	33.20	32.85	17	9,686	0.18%
2022/03/17	2	33.05	15.1	32.98	33.00	-13.1	9,718	-0.13%
2022/03/16	7	32.63	5	32.95	32.50	2	9,755	0.02%
2022/03/15	11	33.48	6	33.03	32.80	5	9,738	0.05%
2022/03/14	13	33.99	19	33.82	34.00	-6	9,852	-0.06%
2022/03/11	78	33.69	3	33.75	33.80	75	9,846	0.76%
2022/03/10	8	33.10	50	33.12	33.20	-42	9,659	-0.43%
2022/03/09	17	32.94	15	33.21	33.50	2	9,528	0.02%
2022/03/08	355.4	36.01	393.3	35.51	32.75	-37.9	9,264	-0.41%	大買/大賣/
2022/03/07	65	34.17	65	34.36	34.25	0	8,422	0.00%
2022/03/04	42.3	33.98	191.8	34.24	33.40	-149.5	7,996	-1.87%	大賣/鉅額交易
2022/03/03	4	33.36	18	33.92	33.35	-14	7,627	-0.18%
2022/03/02	180	33.51	70	33.10	33.20	110	7,568	1.45%	大買/鉅額交易
2022/03/01	130.3	33.67	133	33.84	33.35	-2.7	7,232	-0.04%	大買/大賣/
2022/02/25	36	32.09	27	32.15	31.80	9	6,756	0.13%
2022/02/24	39	31.41	11	31.55	31.05	28	6,584	0.43%
2022/02/23	21	32.08	188	32.15	32.35	-167	6,393	-2.61%	大賣/鉅額交易
2022/02/22	431.1	31.79	281	31.91	31.70	150.1	6,021	2.49%	大買/大賣/鉅額交易
2022/02/21	53	31.35	85	31.12	31.40	-32	4,898	-0.65%
2022/02/18	1	28.40	0	0.00	28.55	1	4,683	0.02%
2022/02/17	0	0.00	38	28.96	28.30	-38	4,753	-0.80%
2022/02/16	12	28.39	2	28.45	28.40	10	4,798	0.21%
2022/02/15	2	28.65	1	28.95	28.45	1	4,925	0.02%
2022/02/14	3	28.87	1	29.20	28.85	2	5,215	0.04%
2022/02/11	0	0.00	5	29.74	29.50	-5	5,276	-0.09%
2022/02/10	10	29.45	0	0.00	29.60	10	5,740	0.17%
2022/02/09	1	29.70	21	29.78	29.60	-20	6,148	-0.33%
2022/02/08	16	29.30	24	29.24	29.60	-8	6,130	-0.13%
2022/02/07	16	29.19	24	28.65	29.20	-8	6,162	-0.13%
2022/01/26	8	27.53	4	27.55	27.40	4	6,251	0.06%
2022/01/25	2	27.68	1	27.50	27.50	1	6,311	0.02%
2022/01/24	4	27.58	3	27.68	27.90	1	6,324	0.02%
2022/01/21	10	28.66	3	28.48	28.05	7	6,365	0.11%
2022/01/20	19	28.46	21	28.40	28.45	-2	6,290	-0.03%
2022/01/19	8	27.59	0	0.00	27.40	8	6,150	0.13%
2022/01/18	3	27.87	1	28.25	27.85	2	6,171	0.03%
2022/01/17	6	27.89	0	0.00	27.95	6	6,214	0.10%
2022/01/14	2	28.03	6	28.43	28.05	-4	6,432	-0.06%
2022/01/13	4	29.19	14	28.93	28.70	-10	6,562	-0.15%
2022/01/12	24	27.98	3	28.05	28.00	21	6,532	0.32%
2022/01/11	12.1	27.93	0	0.00	27.80	12.1	6,564	0.18%
2022/01/10	0	0.00	2	28.70	28.35	-2	6,558	-0.03%
2022/01/07	6	28.48	3	28.55	28.50	3	6,545	0.05%
2022/01/06	5	28.98	1	28.95	28.95	4	6,566	0.06%
2022/01/05	2	29.18	15	29.55	29.15	-13	6,598	-0.20%
2022/01/04	9	29.18	10	29.16	29.20	-1	6,651	-0.02%
2022/01/03	1	29.30	3	29.30	29.30	-2	6,683	-0.03%
2021/12/30	5	29.71	6	29.65	29.65	-1	6,713	-0.01%
2021/12/29	7	29.78	3	29.88	29.75	4	6,741	0.06%
2021/12/28	15	29.81	0	0.00	29.75	15	6,822	0.22%
2021/12/27	12	30.16	1	29.95	30.00	11	6,914	0.16%
2021/12/24	8	30.67	3	30.65	30.45	5	6,956	0.07%
2021/12/23	2	30.95	0	0.00	30.95	2	6,986	0.03%
2021/12/22	1	31.25	3	31.30	31.25	-2	7,020	-0.03%
2021/12/21	4	30.29	31	30.53	31.50	-27	7,022	-0.38%
2021/12/20	46	31.10	33	31.27	30.90	13	6,968	0.19%
2021/12/17	43	30.58	9	30.60	30.40	34	6,808	0.50%
2021/12/16	8	29.77	3	29.87	29.60	5	6,768	0.07%
2021/12/15	5	29.86	8	29.98	29.85	-3	6,855	-0.04%
2021/12/14	5.2	30.25	1.1	29.86	29.85	4.1	6,881	0.06%
2021/12/13	1	30.45	24	30.64	31.00	-23	6,895	-0.33%
2021/12/10	6	30.67	2.3	30.96	30.25	3.8	6,891	0.05%
2021/12/09	8	31.02	1	31.60	30.85	7	7,146	0.10%
2021/12/08	10	32.40	11	31.73	31.35	-1	7,451	-0.01%
2021/12/07	21	31.27	30.1	31.40	31.40	-9.1	7,517	-0.12%
2021/12/06	19	30.92	14	31.24	30.75	5	7,532	0.07%
2021/12/03	0	0.00	13	31.34	30.70	-13	7,670	-0.17%
2021/12/02	3	30.68	9	30.59	30.55	-6	7,799	-0.08%
2021/12/01	2	30.20	7	30.39	30.55	-5	7,939	-0.06%
2021/11/30	3	30.13	8	30.08	30.50	-5	8,103	-0.06%
2021/11/29	3	29.35	3	29.67	30.00	0	8,241	0.00%
2021/11/26	5	30.49	5	30.85	30.00	0	8,586	0.00%
2021/11/25	29	30.66	14	31.13	30.55	15	9,167	0.16%
2021/11/24	7	30.79	26	30.98	30.25	-19	9,347	-0.20%
2021/11/23	4	29.74	6	29.88	29.65	-2	9,585	-0.02%
2021/11/22	5	29.09	3	29.20	29.20	2	9,805	0.02%
2021/11/19	0	0.00	11	29.10	28.80	-11	9,860	-0.11%
2021/11/18	0	0.00	1	29.50	29.40	-1	9,985	-0.01%
2021/11/17	2	30.50	4	29.86	29.75	-2	10,157	-0.02%
2021/11/16	0	0.00	9	30.27	29.80	-9	10,323	-0.09%
2021/11/15	5	30.71	4	30.79	30.55	1	10,411	0.01%
2021/11/12	14.1	31.48	1	30.90	31.50	13.1	10,625	0.12%
2021/11/11	46	32.54	22	31.82	31.40	24	10,678	0.22%
2021/11/10	5.2	30.99	4	30.98	30.75	1.2	10,475	0.01%
2021/11/09	81	31.25	12	31.27	31.70	69	10,575	0.65%
2021/11/08	14	31.59	51	31.45	31.75	-37	10,343	-0.36%
2021/11/05	1	28.75	3	28.95	28.90	-2	10,300	-0.02%
2021/11/04	4	29.39	1	29.20	29.35	3	10,487	0.03%
2021/11/03	0	0.00	4.8	29.17	29.00	-4.8	10,656	-0.04%
2021/11/02	10	28.41	9	27.83	27.65	1	10,916	0.01%
2021/11/01	3	28.30	7	28.65	28.30	-4	11,313	-0.04%
2021/10/29	11	28.35	0	0.00	28.55	11	11,607	0.09%
2021/10/28	3	28.33	0	0.00	28.45	3	11,730	0.03%
2021/10/27	0	0.00	10	28.61	28.60	-10	12,002	-0.08%
2021/10/26	11	29.45	7	29.36	28.90	4	12,742	0.03%
2021/10/25	7	28.91	4	29.10	29.10	3	13,660	0.02%
2021/10/22	48.2	29.06	77	28.54	28.50	-28.8	14,604	-0.20%
2021/10/21	27	31.10	23	30.58	31.05	4	14,967	0.03%
2021/10/20	1	29.40	2	30.00	29.15	-1	15,438	-0.01%
2021/10/19	0	0.00	12	29.72	29.80	-12	16,464	-0.07%
2021/10/18	9	29.71	1	29.20	29.00	8	17,515	0.05%
2021/10/15	3	29.25	2	29.53	29.40	1	19,824	0.01%
2021/10/14	5	28.34	34	28.95	29.05	-29	22,624	-0.13%
2021/10/13	0	0.00	4	28.70	28.45	-4	23,048	-0.02%
2021/10/12	5	29.59	2	28.95	28.80	3	23,945	0.01%
2021/10/08	2	29.50	2	29.68	29.60	0	24,111	0.00%
2021/10/07	2	30.20	12	30.46	30.30	-10	24,307	-0.04%
2021/10/06	1	30.00	1.2	29.90	29.60	-0.2	24,604	0.00%
2021/10/05	39	29.59	6	29.46	30.60	33	24,978	0.13%
2021/10/04	47	29.85	27.1	30.04	29.45	19.9	25,171	0.08%
2021/10/01	14	31.83	14	32.04	31.35	0	25,489	0.00%
2021/09/30	11	33.23	0	0.00	33.40	11	25,520	0.04%
2021/09/29	2	32.08	5	32.64	32.10	-3	25,581	-0.01%
2021/09/28	25	32.92	5	33.15	32.65	20	25,751	0.08%
2021/09/27	1	33.80	6	33.86	33.65	-5	25,971	-0.02%
2021/09/24	0	0.00	1	34.15	33.90	-1	28,025	0.00%
2021/09/23	4	33.69	7	33.69	33.80	-3	29,020	-0.01%
2021/09/22	61	33.77	4	33.71	33.40	57	29,056	0.20%
2021/09/17	4	35.83	8	35.88	36.25	-4	29,013	-0.01%
2021/09/16	13	36.00	6	35.95	35.85	7	29,113	0.02%
2021/09/15	4	36.15	15	36.45	36.25	-11	29,976	-0.04%
2021/09/14	86	36.37	15.6	36.06	36.60	70.4	30,527	0.23%
2021/09/13	39	37.50	90	37.19	37.70	-51	30,927	-0.16%
2021/09/10	56	36.28	37	36.34	35.85	19	30,720	0.06%
2021/09/09	8	34.62	18	35.23	35.65	-10	30,726	-0.03%
2021/09/08	46	35.60	29	35.42	34.65	17	30,970	0.05%
2021/09/07	57	36.00	56	35.73	35.50	1	31,365	0.00%
2021/09/06	39	36.74	69	37.01	36.35	-30	31,588	-0.09%
2021/09/03	36	36.48	15	37.23	36.15	21	31,652	0.07%
2021/09/02	8	36.77	29	36.82	36.35	-21	31,707	-0.07%
2021/09/01	72	38.42	52	38.56	37.80	20	31,736	0.06%
2021/08/31	92	37.38	80	37.45	38.00	12	31,788	0.04%
2021/08/30	20	35.87	22	36.09	36.00	-2	31,800	-0.01%
2021/08/27	93.2	36.05	150	36.38	35.60	-56.8	32,781	-0.17%	大賣/
2021/08/26	106	37.84	28	37.71	37.85	78	32,794	0.24%	大買/
2021/08/25	11	34.35	9	34.36	34.45	2	33,110	0.01%
2021/08/24	22	33.80	5	34.21	34.35	17	33,173	0.05%
2021/08/23	2	34.63	34	34.52	34.55	-32	33,389	-0.10%
2021/08/20	14	32.74	24	32.66	33.05	-10	33,475	-0.03%
2021/08/19	8	33.28	4	33.63	32.00	4	33,545	0.01%
2021/08/18	29	33.38	35	33.18	34.65	-6	33,422	-0.02%
2021/08/17	18	34.48	30	34.16	33.30	-12	33,210	-0.04%
2021/08/16	5	36.96	31	35.90	35.80	-26	33,105	-0.08%
2021/08/13	30	37.59	28	37.29	37.10	2	33,104	0.01%
2021/08/12	43	37.55	61	37.22	38.65	-18	33,123	-0.05%
2021/08/11	95	37.36	62	36.31	36.60	33	33,111	0.10%
2021/08/10	45	37.50	46	37.76	37.50	-1	32,846	0.00%
2021/08/09	24	39.33	27	39.34	38.70	-3	32,733	-0.01%
2021/08/06	41.1	39.06	34	39.28	38.45	7.1	32,640	0.02%
2021/08/05	52	39.56	52.2	39.17	38.75	-0.2	32,500	0.00%
2021/08/04	53	42.33	32	42.53	41.75	21	32,306	0.07%
2021/08/03	67	43.97	157	43.82	43.70	-90	32,746	-0.27%	大賣/
2021/08/02	25	43.70	90	43.70	44.20	-65	33,032	-0.20%
2021/07/30	145.1	44.75	162	43.99	43.45	-16.9	33,468	-0.05%	大買/大賣/
2021/07/29	127	43.84	102.2	43.66	44.40	24.8	33,297	0.07%	大買/大賣/
2021/07/28	103	42.31	191	42.41	42.60	-88	32,504	-0.27%	大買/大賣/
2021/07/27	76.6	42.08	115	42.00	41.00	-38.4	31,739	-0.12%	大賣/
2021/07/26	232	44.72	83	44.82	43.80	149	31,543	0.47%	大買/鉅額交易
2021/07/23	248	44.33	252	44.80	44.50	-4	31,275	-0.01%	大買/大賣/
2021/07/22	160	43.77	139.1	43.22	41.80	20.9	30,280	0.07%	大買/大賣/
2021/07/21	415.2	49.46	497	48.85	44.85	-81.8	29,275	-0.28%	大買/大賣/
2021/07/20	653.5	47.00	433.4	46.23	49.00	220.1	27,045	0.81%	大買/大賣/鉅額交易
2021/07/19	29	43.50	38.2	43.61	44.60	-9.2	24,346	-0.04%
2021/07/16	198.2	40.55	183	41.14	40.55	15.2	24,443	0.06%	大買/大賣/
2021/07/15	52	38.03	28.2	38.44	39.25	23.9	23,694	0.10%
2021/07/14	37	36.41	82	35.94	35.70	-45	23,756	-0.19%
2021/07/13	102.4	40.41	9.1	40.33	39.65	93.3	23,855	0.39%	大買/
2021/07/12	31	43.65	402.3	42.89	44.05	-371.3	23,856	-1.56%	大賣/鉅額交易
2021/07/09	27	39.55	35.2	39.61	40.05	-8.2	23,532	-0.03%
2021/07/08	421.1	39.96	125	39.43	39.90	296.1	23,410	1.26%	大買/大賣/鉅額交易
2021/07/07	13	36.75	14.1	37.13	36.45	-1.1	23,108	0.00%
2021/07/06	17	37.55	39	37.57	37.90	-22	23,435	-0.09%
2021/07/05	12	38.11	20	38.69	37.30	-8	23,404	-0.03%
2021/07/02	45	37.26	34	36.18	37.50	11	23,550	0.05%
2021/07/01	243.2	38.59	332.1	38.63	37.50	-88.9	23,315	-0.38%	大買/大賣/
2021/06/30	156	37.10	68	37.30	37.40	88	21,264	0.41%	大買/
2021/06/29	0	0.00	71	34.00	34.00	-71	20,231	-0.35%
2021/06/28	4	30.95	9	30.95	30.95	-5	20,106	-0.02%
2021/06/25	2	28.15	14.2	28.15	28.15	-12.2	20,018	-0.06%
2021/06/24	125	24.72	185	25.06	25.60	-60	19,874	-0.30%	大買/大賣/
2021/06/23	148	24.79	98.1	25.02	23.30	49.9	18,929	0.26%	大買/
2021/06/22	199.1	24.00	143	24.05	24.45	56.1	18,295	0.31%	大買/大賣/
2021/06/21	27	22.41	37.5	22.50	22.25	-10.5	17,558	-0.06%
2021/06/18	30.1	23.02	11	23.15	22.80	19.1	17,396	0.11%
2021/06/17	56.1	23.89	28	24.34	23.65	28.1	17,110	0.16%
2021/06/16	90.5	24.55	95	24.31	23.80	-4.5	16,744	-0.03%
2021/06/15	111.1	23.76	65	23.69	24.00	46.1	16,152	0.29%	大買/
2021/06/11	32	22.91	7	23.17	23.10	25	15,705	0.16%
2021/06/10	18	21.91	49	22.54	22.70	-31	15,430	-0.20%
2021/06/09	27.1	22.70	5	22.97	22.85	22.1	15,160	0.15%
2021/06/08	38	23.08	25	23.07	23.00	13	14,935	0.09%
2021/06/07	50	22.49	32	22.64	22.15	18	14,482	0.12%
2021/06/04	610	24.74	602	24.72	24.10	8	13,797	0.06%	大買/大賣/
2021/06/03	100	22.24	615	22.75	22.60	-515	12,536	-4.11%	大賣/鉅額交易
2021/06/02	1,599	22.83	1,060.6	22.80	22.85	538.4	12,092	4.45%	大買/大賣/鉅額交易
2021/06/01	41	20.56	58.3	20.47	20.80	-17.3	11,434	-0.15%
2021/05/31	21	20.87	65.1	20.88	20.25	-44.1	11,310	-0.39%
2021/05/28	61	20.16	85	20.35	20.10	-24	10,913	-0.22%
2021/05/27	69	18.97	10	19.06	19.05	59	10,607	0.56%
2021/05/25	30	18.23	10	17.50	17.75	20	10,295	0.19%
2021/05/24	1	18.00	0	0.00	18.00	1	10,240	0.01%
2021/05/21	26	17.85	38	18.09	18.25	-12	10,266	-0.12%
2021/05/20	26.1	18.08	9	18.42	17.60	17.1	10,175	0.17%
2021/05/19	27	18.60	93	18.59	19.05	-66	9,961	-0.66%
2021/05/18	20	17.10	47	17.24	17.35	-27	9,722	-0.28%
2021/05/17	4.1	16.53	6	15.87	15.80	-2	9,586	-0.02%
2021/05/14	16	17.74	20	17.70	17.55	-4	9,464	-0.04%
2021/05/13	41	18.76	92	18.42	18.35	-51	9,249	-0.55%
2021/05/12	77.7	21.70	28	21.35	20.35	49.7	8,951	0.56%
2021/05/11	154	23.12	151	23.25	22.60	3	8,661	0.03%	大買/大賣/
2021/05/10	51	21.09	181	21.90	22.25	-130	7,879	-1.65%	大賣/鉅額交易
2021/05/07	208	20.30	68.2	19.55	20.25	139.8	7,408	1.89%	大買/鉅額交易
2021/05/06	74.2	19.57	85.6	19.80	19.90	-11.5	6,663	-0.17%
2021/05/05	11	18.50	4	18.34	18.10	7	6,073	0.12%
2021/05/04	26.3	17.90	32	17.78	17.50	-5.7	5,920	-0.10%
2021/05/03	104	19.87	100	19.90	19.25	4	5,689	0.07%	大買/
2021/04/29	33	18.88	72	18.74	18.80	-39	5,292	-0.74%
2021/04/28	6	17.90	6	18.03	18.30	0	4,916	0.00%
2021/04/27	6	18.15	6	18.09	18.15	0	4,848	0.00%
2021/04/26	58	18.35	3	18.35	18.40	55	4,744	1.16%
2021/04/23	31	17.67	59	17.81	17.60	-28	4,627	-0.61%
2021/04/22	98	18.98	57	19.14	18.00	41	4,518	0.91%
2021/04/21	21	17.91	7	18.09	18.20	14	3,948	0.35%
2021/04/20	42	18.59	53.2	18.09	18.50	-11.2	3,754	-0.30%
2021/04/19	38.2	18.41	30	18.01	18.70	8.2	3,496	0.23%
2021/04/16	57	16.76	98	16.97	17.00	-41	3,170	-1.29%
2021/04/15	13	15.72	26.4	15.81	15.95	-13.4	2,880	-0.47%
2021/04/14	29	15.98	26	15.86	15.70	3	2,821	0.11%
2021/04/13	61	15.80	101.1	15.99	15.70	-40.1	2,707	-1.48%	大賣/
2021/04/12	249	15.73	242	15.64	16.10	7	2,641	0.26%	大買/大賣/
2021/04/09	26	14.91	41	14.98	14.65	-15	2,216	-0.68%
2021/04/08	202.1	14.65	78	14.91	15.10	124.1	2,143	5.79%	大買/鉅額交易
2021/04/07	0	0.00	5	13.85	14.00	-5	1,926	-0.26%
2021/04/01	5	13.40	1	13.40	13.40	4	1,935	0.21%
2021/03/12	0	0.00	1	13.45	13.55	-1	3,823	-0.03%
2021/03/11	0	0.00	20	13.55	13.55	-20	3,832	-0.52%
2021/03/10	1	13.80	0	0.00	13.60	1	3,827	0.03%
2021/03/09	0	0.00	1	14.25	13.95	-1	3,823	-0.03%
2021/03/04	5	13.80	5	14.22	13.95	0	3,877	0.00%
2021/03/03	3	14.02	4	14.00	13.90	-1	3,852	-0.03%
2021/03/02	11	14.11	12	14.03	13.70	-1	3,855	-0.03%
2021/02/26	27	14.19	20	14.14	14.05	7	3,845	0.18%
2021/02/25	0	0.00	1	14.05	14.00	-1	3,800	-0.03%
2021/02/24	11	13.95	1	14.40	13.95	10	3,792	0.26%
2021/02/23	45	14.45	44	14.46	14.35	1	3,757	0.03%
2021/02/22	0	0.00	5	13.75	13.85	-5	3,630	-0.14%
2021/02/17	0	0.00	2	12.70	12.75	-2	3,567	-0.06%
2021/02/02	0	0.00	14	12.29	12.30	-14	3,551	-0.39%
2021/01/29	4	12.20	0	0.00	12.05	4	3,535	0.11%
2021/01/26	2	12.50	0	0.00	12.55	2	3,507	0.06%
2021/01/25	0	0.00	10	12.96	13.05	-10	3,482	-0.29%
2021/01/21	0	0.00	11	12.32	12.45	-11	3,452	-0.32%
2021/01/20	0	0.00	50	12.27	12.25	-50	3,442	-1.45%
2021/01/15	2	13.10	0	0.00	12.95	2	3,367	0.06%
2021/01/13	0	0.00	6	13.37	13.30	-6	3,314	-0.18%
2021/01/12	6	13.27	10	13.35	13.10	-4	3,292	-0.12%
2021/01/11	12	14.04	111	13.95	13.90	-99	3,235	-3.06%	大賣/
2021/01/08	33	14.48	11	14.72	14.25	22	3,207	0.69%
2021/01/07	101	14.17	10	14.20	14.45	91	3,132	2.90%	大買/
2021/01/06	22	14.38	1	14.50	14.05	21	3,079	0.68%
2021/01/05	2	14.65	1	14.70	14.70	1	3,008	0.03%
2021/01/04	42	14.45	14	14.51	14.50	28	2,906	0.96%
2020/12/31	35	14.47	8	14.49	14.50	27	2,866	0.94%
2020/12/30	17	14.63	11	14.81	14.55	6	2,822	0.21%
2020/12/29	17	13.96	36	14.09	14.10	-19	2,649	-0.72%
2020/12/28	3	13.75	8	13.85	13.75	-5	2,574	-0.19%
2020/12/25	6	13.82	1	13.90	14.00	5	2,540	0.20%
2020/12/24	28	14.25	15	14.44	14.10	13	2,489	0.52%
2020/12/23	0	0.00	6	13.90	14.05	-6	2,398	-0.25%
2020/12/22	89	15.01	46	15.22	14.00	43	2,337	1.84%
2020/12/21	77	14.88	29	14.97	14.90	48	2,107	2.28%
2020/12/18	26	13.94	1	14.25	14.25	25	1,837	1.36%
2020/12/17	5	14.24	34.1	14.47	14.10	-29.1	1,784	-1.63%
2020/12/16	11	14.02	12	14.05	13.90	-1	1,615	-0.06%
2020/12/15	35	14.50	50	14.31	13.90	-15	1,535	-0.98%
2020/12/14	15	13.66	1	13.50	13.60	14	1,288	1.09%
2020/12/11	11	13.43	16	13.09	13.00	-5	1,200	-0.42%
2020/12/10	92	13.51	83	13.55	13.20	9	1,127	0.80%
2020/12/09	56	13.10	30.2	13.11	13.20	25.8	958	2.69%
2020/12/08	38.2	13.34	1	13.35	13.35	37.2	843	4.42%
2020/12/04	0	0.00	1	11.85	11.70	-1	516	-0.19%
2020/12/03	0	0.00	5	11.95	11.80	-5	515	-0.97%
2020/12/01	0	0.00	0.6	12.00	12.00	-0.6	517	-0.12%
2020/11/30	1	12.20	0	0.00	12.15	1	468	0.21%
2020/11/27	20	11.41	0	0.00	11.35	20	384	5.20%
2020/11/23	0	0.00	6	10.70	10.70	-6	329	-1.82%
2020/11/16	0	0.00	3	10.55	10.60	-3	302	-0.99%
2020/10/28	0	0.00	2	10.40	10.40	-2	304	-0.66%
2020/10/27	0	0.00	2	10.35	10.35	-2	301	-0.66%
2020/10/23	0	0.00	2	10.35	10.30	-2	303	-0.66%
2020/10/14	0	0.00	7	10.18	10.15	-7	332	-2.10%
2020/09/28	2	10.05	0	0.00	10.05	2	359	0.56%
2020/09/24	4	10.10	0	0.00	10.05	4	363	1.10%
2020/09/15	0	0.00	10	10.65	10.65	-10	381	-2.62%
2020/09/11	2	10.70	0	0.00	10.60	2	383	0.52%
2020/09/09	2	10.55	0	0.00	10.65	2	383	0.52%
2020/09/08	6	11.17	0	0.00	10.95	6	374	1.60%
2020/09/07	2	11.00	0	0.00	11.10	2	368	0.54%
2020/08/31	0	0.00	4	10.60	10.55	-4	355	-1.12%
2020/08/28	0	0.00	4	10.38	10.40	-4	345	-1.16%
2020/07/27	0	0.00	2	10.05	9.99	-2	364	-0.55%
2020/07/22	4	10.75	0	0.00	10.70	4	370	1.08%
2020/07/13	2	10.65	0	0.00	10.70	2	365	0.55%
2020/07/07	2	10.75	0	0.00	10.75	2	375	0.53%
2020/07/03	2	10.70	0	0.00	10.70	2	375	0.53%
2020/07/01	0	0.00	0	10.90	10.80	0	373	0.00%
2020/06/16	0	0.00	2	10.65	10.60	-2	372	-0.54%
2020/06/15	4	10.40	0	0.00	10.35	4	382	1.05%
2020/06/09	0	0.00	3	10.90	10.85	-3	390	-0.77%
2020/06/08	0	0.00	2	10.70	10.65	-2	388	-0.52%
2020/05/29	0	0.00	2	10.30	10.30	-2	388	-0.52%
2020/05/22	0	0.00	2	10.35	10.10	-2	395	-0.51%
2020/05/21	0	0.00	2	10.35	10.40	-2	392	-0.51%
2020/05/20	0	0.00	2	10.20	10.20	-2	392	-0.51%
2020/05/15	2	10.05	0	0.00	10.10	2	396	0.50%
2020/05/14	2	10.10	0	0.00	10.10	2	396	0.50%
2020/05/08	2	10.40	2	10.50	10.40	0	393	0.00%
2020/04/30	0	0.00	4	10.43	10.50	-4	385	-1.04%
2020/04/14	5	9.97	0	0.00	10.05	5	363	1.37%
2020/04/10	0	0.00	1	9.95	9.98	-1	356	-0.28%
2020/04/09	1	9.90	0	0.00	9.89	1	353	0.28%
2020/03/17	0	9.40	0	0.00	9.43	0	296	0.00%
2020/03/12	3	10.05	3	10.05	10.00	0	282	0.00%
2020/03/04	3	10.90	0	0.00	10.85	3	257	1.16%
2020/03/03	2	10.90	0	0.00	10.95	2	259	0.77%
2020/02/25	2	11.05	0	0.00	11.10	2	257	0.78%
2020/01/31	1	11.70	0	0.00	11.80	1	288	0.35%
2020/01/30	3	11.85	5	11.83	11.60	-2	293	-0.68%
2020/01/20	2.2	12.34	0	0.00	12.30	2.2	286	0.77%
2020/01/15	0	0.00	4	12.35	12.35	-4	286	-1.40%
2020/01/13	0	0.00	2	12.45	12.45	-2	293	-0.68%
2020/01/09	4	12.20	0	0.00	12.20	4	293	1.36%
2020/01/06	2.4	12.35	4	12.33	12.35	-1.6	316	-0.51%
2020/01/02	0	0.00	2.2	12.55	12.55	-2.2	319	-0.69%
2019/12/09	0	0.00	1	12.10	12.15	-1	361	-0.28%
2019/12/03	0	0.00	1	12.15	12.20	-1	423	-0.24%
2019/11/29	2	12.20	0	0.00	12.20	2	547	0.37%
2019/11/13	2	12.40	0	0.00	12.45	2	698	0.29%
2019/11/12	0	0.00	7	12.60	12.50	-7	695	-1.01%
2019/11/11	2	12.60	0	0.00	12.65	2	687	0.29%
2019/11/04	0	12.75	0	0.00	12.75	0	722	0.00%
2019/10/31	0.9	13.05	0	0.00	12.80	0.9	721	0.13%
2019/10/29	0	0.00	2	13.05	13.00	-2	720	-0.28%
2019/10/22	0	0.00	6	12.90	12.90	-6	710	-0.84%
2019/10/15	0	0.00	5	12.90	13.00	-5	775	-0.64%
2019/10/14	2	12.95	0	0.00	12.90	2	788	0.25%
2019/10/04	2	13.15	0	0.00	13.20	2	791	0.25%
2019/10/02	0	0.00	0.2	13.05	13.05	-0.2	792	-0.02%
2019/09/19	0	0.00	0.5	13.35	13.40	-0.5	784	-0.06%
2019/09/17	3	13.35	5	13.45	13.35	-2	775	-0.26%
2019/09/16	2	13.55	0	0.00	13.60	2	769	0.26%
2019/09/05	2	13.65	0	0.00	13.55	2	726	0.28%
2019/09/04	5	13.85	0	0.00	13.90	5	699	0.71%
2019/09/03	1	13.90	35	13.81	14.00	-34	655	-5.18%
2019/09/02	37	13.48	18.5	13.54	13.85	18.5	580	3.19%
2019/08/30	0	0.00	1	12.90	12.80	-1	435	-0.23%
2019/08/28	0	0.00	2	12.70	12.75	-2	429	-0.47%
2019/08/26	5	12.60	0	0.00	12.70	5	428	1.17%
2019/08/23	0.5	12.70	0	0.00	12.70	0.5	429	0.12%
2019/08/16	0	0.00	1	12.90	12.80	-1	414	-0.24%
2019/08/15	3	12.58	0	0.00	12.60	3	411	0.73%
2019/08/13	0	0.00	1	12.75	12.70	-1	411	-0.24%
2019/08/12	10	13.05	0	0.00	12.85	10	409	2.44%
2019/08/08	0	0.00	5	13.09	13.20	-5	403	-1.24%
2019/08/02	0	0.00	5	12.55	12.50	-5	396	-1.26%
2019/07/29	1	12.75	3	12.75	12.75	-2	431	-0.46%
2019/07/23	0	0.00	2	12.80	12.90	-2	434	-0.46%
2019/07/22	2	13.15	0	0.00	13.00	2	433	0.46%
2019/07/19	42	13.04	52	13.09	13.10	-10	423	-2.36%
2019/07/05	0	0.00	2	13.30	13.35	-2	372	-0.54%
2019/07/03	2	13.20	0	0.00	13.25	2	378	0.53%
2019/07/01	2	13.25	2	13.20	13.20	0	390	0.00%
2019/06/27	2	13.10	0	0.00	13.05	2	398	0.50%
2019/06/19	2	12.70	0	0.00	12.75	2	434	0.46%
2019/06/14	2	12.70	2	12.65	12.70	0	486	0.00%
2019/06/06	0	12.80	0	0.00	12.75	0	543	0.00%
2019/05/13	5	12.90	0	0.00	12.70	5	695	0.72%
2019/05/03	1	14.10	0	0.00	14.05	1	651	0.15%
2019/04/30	2	13.90	0	0.00	13.95	2	643	0.31%
2019/04/16	0	0.00	2	14.05	14.10	-2	623	-0.32%
2019/04/08	0	0.00	1	14.35	14.20	-1	597	-0.17%
2019/04/03	0	0.00	1	14.25	14.20	-1	589	-0.17%
2019/03/28	0.1	14.15	0	0.00	14.20	0.1	574	0.01%
2019/03/27	0.1	14.15	50	14.15	14.20	-49.9	572	-8.71%
2019/03/25	10	14.15	14	14.25	14.20	-4	553	-0.72%
2019/03/22	0	0.00	51	14.40	14.35	-51	543	-9.38%
2019/03/21	0	0.00	30	14.45	14.50	-30	527	-5.69%
2019/03/20	151	14.59	6	14.65	14.60	145	513	28.24%	大買/鉅額交易
2019/03/19	0	0.00	2	14.45	14.40	-2	486	-0.41%
2019/03/18	0	0.00	4	14.45	14.50	-4	483	-0.83%
2019/03/15	0	0.00	22	14.25	14.40	-22	469	-4.68%
2019/03/08	2	14.05	0	0.00	14.10	2	458	0.44%
2019/03/07	3	14.25	15	14.40	14.20	-12	451	-2.66%
2019/03/06	2	14.45	0	0.00	14.45	2	441	0.45%
2019/02/27	2	13.80	0	0.00	13.90	2	393	0.51%
2019/02/26	3	13.72	10	13.80	13.75	-7	381	-1.83%
2019/02/22	6	13.55	0	0.00	13.60	6	365	1.64%
2019/02/21	10	13.50	2	13.50	13.60	8	365	2.19%
2019/02/20	0	0.00	1	13.30	13.40	-1	361	-0.28%
2019/02/15	0	0.00	4	13.35	13.20	-4	375	-1.06%
2019/02/13	0	0.00	13	13.16	13.20	-13	415	-3.13%
2019/02/12	0	0.00	1.6	13.20	13.25	-1.6	440	-0.36%
2019/01/29	2	12.83	2	12.95	12.80	0	424	0.00%
2019/01/16	5	12.80	4	12.80	12.75	1	501	0.20%
2019/01/09	5	12.70	2	12.70	12.65	3	525	0.57%
2019/01/08	2	12.50	0	0.00	12.50	2	519	0.39%
2019/01/04	0	0.00	1	12.30	12.30	-1	538	-0.19%
2019/01/02	2	12.45	30	12.45	12.45	-28	566	-4.94%
2018/12/27	3	12.63	0	0.00	12.55	3	577	0.52%
2018/12/21	3	12.60	0	0.00	12.60	3	588	0.51%
2018/12/20	3	12.75	0	0.00	12.70	3	588	0.51%
2018/12/19	1	12.75	0	0.00	12.75	1	597	0.17%
2018/12/18	3	12.80	0	0.00	12.75	3	611	0.49%
2018/12/14	2	12.85	0	0.00	12.95	2	655	0.31%
2018/12/13	0	0.00	2	13.00	13.00	-2	668	-0.30%
2018/12/11	1	12.85	0	0.00	12.85	1	664	0.15%
2018/12/06	2	13.05	2	13.10	13.05	0	662	0.00%
2018/12/03	2	13.40	8	13.38	13.40	-6	656	-0.91%
2018/11/30	3	13.10	2	13.20	13.10	1	642	0.16%
2018/11/28	6	13.03	0	0.00	13.05	6	626	0.96%
2018/11/27	1	13.05	0	0.00	13.00	1	636	0.16%
2018/11/23	2	13.00	0	0.00	13.05	2	638	0.31%
2018/11/21	2	13.00	2	13.15	13.15	0	636	0.00%
2018/11/20	4	13.08	1	13.10	13.15	3	636	0.47%
2018/11/19	2	13.30	2	13.30	13.25	0	638	0.00%
2018/11/15	2	13.05	2	13.20	13.20	0	651	0.00%
2018/11/14	6	13.20	0	0.00	13.15	6	641	0.94%
2018/11/13	0	0.00	2	13.00	13.00	-2	634	-0.32%
2018/11/12	0	0.00	12	13.01	13.05	-12	629	-1.90%
2018/11/09	11	12.54	2	12.70	12.70	9	606	1.48%
2018/11/01	2	11.95	6	11.97	11.95	-4	679	-0.59%
2018/10/24	1	12.05	0	0.00	12.10	1	645	0.15%
2018/10/15	1	12.80	0	0.00	12.75	1	642	0.16%
2018/10/12	2	12.55	2	12.85	12.90	0	662	0.00%
2018/10/11	5	12.75	0	0.00	12.80	5	655	0.76%
2018/10/05	2	14.25	0	0.00	14.20	2	644	0.31%
2018/10/02	9	14.68	4	14.75	14.70	5	649	0.77%
2018/10/01	0	0.00	2	14.70	14.65	-2	651	-0.31%
2018/09/28	1	14.75	0	0.00	14.75	1	655	0.15%
2018/09/25	3	14.90	1	15.00	15.05	2	645	0.31%
2018/09/21	1	14.70	1	14.85	14.80	0	639	0.00%
2018/09/20	16	14.87	5	15.03	14.65	11	638	1.72%
2018/09/19	3	14.70	3	14.83	14.95	0	606	0.00%
2018/09/18	0.8	14.45	0	0.00	14.45	0.8	605	0.13%
2018/09/12	1	14.15	0	0.00	14.20	1	627	0.16%
2018/09/11	2	14.35	0	0.00	14.25	2	641	0.31%
2018/09/04	1	14.50	5	14.55	14.60	-4	675	-0.59%
2018/08/29	0	0.00	0.7	14.80	14.85	-0.7	708	-0.10%
2018/08/28	4	14.83	0	0.00	14.80	4	727	0.55%
2018/08/23	2	15.05	4	15.05	15.10	-2	782	-0.26%
2018/08/17	5	14.85	0	0.00	14.70	5	803	0.62%
2018/08/16	2	14.95	0	0.00	14.80	2	802	0.25%
2018/08/15	2	14.90	0	0.00	15.00	2	791	0.25%
2018/08/14	2	14.55	2	14.85	14.80	0	767	0.00%
2018/08/13	2	14.45	0	0.00	14.45	2	775	0.26%
2018/08/10	5	14.85	2	14.85	14.75	3	783	0.38%
2018/08/09	0	0.00	2	14.55	14.55	-2	761	-0.26%
2018/08/07	0	0.00	1	14.30	14.45	-1	781	-0.13%
2018/07/30	1	14.15	0	0.00	14.05	1	812	0.12%
2018/07/26	0	0.00	1	14.40	14.35	-1	812	-0.12%
2018/07/25	0	0.00	2	14.40	14.25	-2	819	-0.24%
2018/07/24	3	14.30	3	14.25	14.20	0	824	0.00%
2018/07/23	1	14.20	0	0.00	14.20	1	841	0.12%
2018/07/19	1	15.50	0	0.00	15.60	1	850	0.12%
2018/07/12	1	15.15	0	0.00	15.20	1	1,127	0.09%
2018/07/10	2	15.18	0	0.00	15.20	2	1,129	0.18%
2018/07/09	0	0.00	6	15.10	15.30	-6	1,133	-0.53%
2018/07/06	0	0.00	2	15.15	15.20	-2	1,138	-0.18%
2018/07/04	2	15.45	2	15.45	15.45	0	1,170	0.00%
2018/06/28	0	0.00	1	15.65	15.60	-1	1,259	-0.08%
2018/06/27	3	15.50	0	0.00	15.45	3	1,264	0.24%
2018/06/26	1	15.50	0	0.00	15.60	1	1,263	0.08%
2018/06/22	0	0.00	2	15.95	15.95	-2	1,277	-0.16%
2018/06/20	2	15.73	0	0.00	15.85	2	1,323	0.15%
2018/06/14	2	16.15	1	16.15	16.15	1	1,322	0.08%
2018/06/13	7	16.35	3	16.38	16.25	4	1,318	0.30%
2018/06/08	2	16.15	0	0.00	16.15	2	1,298	0.15%
2018/06/07	7	16.25	0	0.00	16.25	7	1,295	0.54%
2018/06/06	0	0.00	2	16.55	16.40	-2	1,310	-0.15%
2018/06/05	15	16.38	18	16.48	16.30	-3	1,305	-0.23%
2018/06/04	0	0.00	5	16.34	16.35	-5	1,295	-0.39%
2018/06/01	0	0.00	2	15.95	16.05	-2	1,266	-0.16%
2018/05/29	2	15.65	0	0.00	15.75	2	1,341	0.15%
2018/05/28	1	15.90	0	0.00	15.90	1	1,466	0.07%
2018/05/25	2	16.03	0	0.00	16.00	2	1,521	0.13%
2018/05/24	1	16.05	0	0.00	16.10	1	1,531	0.07%
2018/05/21	0	0.00	4	16.54	16.45	-4	1,590	-0.25%
2018/05/18	0	0.00	5	16.20	16.15	-5	1,576	-0.32%
2018/05/17	0	0.00	1	16.05	16.05	-1	1,573	-0.06%
2018/05/15	3	15.83	0	0.00	15.75	3	1,606	0.19%
2018/05/14	1	15.85	0	0.00	15.80	1	1,648	0.06%
2018/05/10	2	15.90	0	0.00	15.90	2	1,685	0.12%
2018/05/09	0	0.00	200	15.85	15.95	-200	1,687	-11.85%	大賣/鉅額交易
2018/05/08	2	15.90	0	0.00	15.90	2	1,713	0.12%
2018/05/03	0	0.00	100	16.07	16.05	-100	1,839	-5.44%
2018/04/27	1	15.80	0	0.00	15.95	1	1,917	0.05%
2018/04/26	4	16.08	5	16.30	16.00	-1	1,923	-0.05%
2018/04/25	2	16.05	2	16.50	16.35	0	1,909	0.00%
2018/04/24	13	16.71	0	0.00	16.35	13	1,903	0.68%
2018/04/23	6	16.95	4	17.13	17.10	2	1,858	0.11%
2018/04/20	200	16.60	0	0.00	16.55	200	1,751	11.42%	大買/鉅額交易
2018/04/19	100	16.58	9	16.48	16.35	91	1,749	5.20%
2018/04/18	3	15.60	0	0.00	15.60	3	1,677	0.18%
2018/04/16	1	15.75	0	0.00	15.75	1	1,869	0.05%
2018/04/12	2	15.95	0	0.00	16.00	2	1,941	0.10%
2018/04/10	2	15.80	2	16.25	15.85	0	2,011	0.00%
2018/04/09	2	15.85	0	0.00	15.85	2	2,002	0.10%
2018/04/02	0	0.00	1	16.50	16.10	-1	2,040	-0.05%
2018/03/31	0	0.00	7	16.01	16.15	-7	1,986	-0.35%
2018/03/30	1	15.80	2	16.05	15.85	-1	2,025	-0.05%
2018/03/28	0	0.00	1	15.85	15.85	-1	2,050	-0.05%
2018/03/27	1	15.90	11	15.85	15.95	-10	2,050	-0.49%
2018/03/26	1	14.95	1	15.10	15.35	0	2,029	0.00%
2018/03/23	1	15.40	0	0.00	15.35	1	2,006	0.05%
2018/03/22	4	16.01	1	16.00	15.85	3	1,982	0.15%
2018/03/20	0	16.05	0	0.00	16.05	0	1,975	0.00%
2018/03/19	0	16.00	0	0.00	16.05	0	1,976	0.00%
2018/03/14	10	16.35	0	0.00	16.35	10	1,959	0.51%
2018/03/13	0	0.00	1	16.30	16.35	-1	1,961	-0.05%
2018/03/12	1	16.00	0	0.00	16.20	1	1,960	0.05%
2018/03/08	1	16.35	2	16.45	16.30	-1	1,946	-0.05%
2018/03/07	2	16.25	2	16.35	16.25	0	1,946	0.00%
2018/03/06	2	16.40	2	16.60	16.35	0	1,961	0.00%
2018/03/05	3	16.55	0	0.00	16.30	3	1,962	0.15%
2018/03/02	7	17.16	0	0.00	17.10	7	1,912	0.37%
2018/03/01	2	16.90	3	17.38	17.60	-1	1,879	-0.05%
2018/02/27	10	17.05	10	17.10	16.75	0	1,743	0.00%
2018/02/26	2	16.55	2	16.50	16.75	0	1,683	0.00%
2018/02/23	2	16.80	0	0.00	16.45	2	1,674	0.12%
2018/02/21	0	0.00	2	16.10	16.25	-2	1,642	-0.12%
2018/02/12	7	15.79	0	0.00	15.70	7	1,630	0.43%
2018/02/09	1	15.55	1	16.00	16.00	0	1,629	0.00%
2018/02/08	1	15.80	10	15.85	16.15	-9	1,625	-0.55%
2018/02/07	8	15.94	2	15.98	15.75	6	1,668	0.36%
2018/02/06	2	15.85	6	15.96	15.35	-4	1,647	-0.24%
2018/02/02	4	16.93	4	16.81	16.80	0	1,621	0.00%
2018/01/31	2	16.58	1	16.55	16.85	1	1,739	0.06%
2018/01/30	4	16.68	4	16.75	16.55	0	1,747	0.00%
2018/01/29	24	16.81	50.2	16.87	16.90	-26.2	1,771	-1.48%
2018/01/26	8	16.55	0	0.00	16.45	8	1,786	0.45%
2018/01/25	10	16.60	9	16.66	16.65	1	2,419	0.04%
2018/01/24	0	0.00	22	16.05	16.15	-22	2,448	-0.90%
2018/01/22	2	15.85	0	0.00	15.75	2	2,440	0.08%
2018/01/16	20	16.30	5	16.26	16.30	15	2,516	0.60%
2018/01/15	9	16.17	8	16.41	16.15	1	2,539	0.04%
2018/01/12	12	16.66	21	16.60	16.60	-9	2,506	-0.36%
2018/01/11	26	17.02	21	17.00	16.85	5	2,488	0.20%
2018/01/10	0	0.00	6	16.49	16.40	-6	2,340	-0.26%
2018/01/09	2	16.35	1	16.60	16.30	1	2,340	0.04%
2018/01/08	2	16.48	18	16.45	16.45	-16	2,426	-0.66%
2018/01/05	16	16.52	12.2	16.48	16.30	3.8	2,389	0.16%
2018/01/03	4	16.09	10	16.10	16.10	-6	2,320	-0.26%
2018/01/02	10	16.35	4	16.39	16.20	6	2,311	0.26%