華夏 (1305)-臺銀-臺中券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
13.35
漲跌
▼0.25
漲幅
-1.84%
成交量
867張
產業
上市塑膠類股
602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

華夏 (1305)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/11	2	13.30	0	0.00	13.35	2	1,075	0.19%
2024/12/10	0.5	13.70	0.3	13.75	13.60	0.2	1,077	0.01%
2024/12/09	0.1	13.40	0	0.00	13.50	0.1	1,099	0.01%
2024/12/06	0.1	13.50	0	0.00	13.45	0.1	1,107	0.00%
2024/12/05	0	13.50	0	0.00	13.40	0	1,111	0.00%
2024/12/04	0	13.50	0	0.00	13.50	0	1,116	0.00%
2024/12/03	3.3	13.46	3	13.57	13.50	0.3	1,153	0.02%
2024/12/02	2	13.40	8.7	13.40	13.40	-6.7	1,150	-0.58%
2024/11/29	2	13.50	0	0.00	13.55	2	1,147	0.17%
2024/11/28	19.3	13.77	0	0.00	13.80	19.3	1,127	1.71%
2024/11/27	7	14.39	0	0.00	14.30	7	1,109	0.63%
2024/11/26	5	14.62	0	0.00	14.65	5	1,098	0.46%
2024/11/25	1	14.70	2.1	14.72	14.70	-1.1	1,096	-0.10%
2024/11/20	6	14.86	0.1	15.35	14.85	6	1,113	0.53%
2024/11/19	0	0.00	1	15.00	15.05	-1	1,116	-0.09%
2024/11/18	0	0.00	9	15.16	15.25	-9	1,130	-0.80%
2024/11/15	1	14.90	1.7	15.10	14.90	-0.7	1,131	-0.06%
2024/11/14	2	14.98	0.3	14.95	14.85	1.7	1,128	0.15%
2024/11/12	5	15.26	6	15.45	15.15	-1	1,124	-0.09%
2024/11/08	1	15.75	0	0.00	15.75	1	1,121	0.09%
2024/11/07	0	0.00	1	16.05	16.00	-1	1,124	-0.09%
2024/11/06	2	15.83	0	0.00	15.75	2	1,124	0.18%
2024/11/04	1.5	16.17	0	0.00	16.05	1.5	1,149	0.13%
2024/11/01	2	15.70	7	16.23	16.25	-5	1,214	-0.41%
2024/10/28	5	16.05	2	15.90	16.15	3	1,263	0.24%
2024/10/25	10	15.90	0.2	15.90	15.90	9.8	1,262	0.78%
2024/10/23	0	0.00	1	16.00	15.95	-1	1,297	-0.08%
2024/10/22	2	15.88	0	0.00	15.95	2	1,328	0.15%
2024/10/21	13	16.14	0	0.00	16.00	13	1,362	0.95%
2024/10/18	0	0.00	2	16.65	16.50	-2	1,397	-0.14%
2024/10/17	2	16.60	1	16.75	16.70	1	1,473	0.07%
2024/10/16	2	16.10	0	0.00	16.75	2	1,550	0.13%
2024/10/15	2.9	16.25	0	0.00	16.20	2.9	1,601	0.18%
2024/10/14	1.1	16.30	0	0.00	16.30	1.1	1,619	0.06%
2024/10/11	1	16.40	10	16.50	16.30	-9	1,713	-0.53%
2024/10/09	1	16.80	0	0.00	16.45	1	1,764	0.06%
2024/10/08	1	17.20	0	0.00	17.05	1	1,751	0.06%
2024/10/07	0	0.00	3	17.45	17.40	-3	1,750	-0.17%
2024/10/04	5	17.62	1	17.80	17.60	4	1,762	0.23%
2024/10/01	11	17.71	0	0.00	17.60	11	1,751	0.63%
2024/09/30	12	17.72	2	17.80	17.80	10	1,748	0.57%
2024/09/27	1	17.55	60.4	17.25	17.70	-59.4	1,668	-3.56%
2024/09/25	3	16.30	3	16.30	16.35	0	1,594	0.00%
2024/09/20	6	16.23	0	0.00	16.00	6	1,632	0.37%
2024/09/18	0	0.00	4	16.35	16.20	-4	1,663	-0.24%
2024/09/16	0	0.00	1	16.25	16.20	-1	1,708	-0.06%
2024/09/13	0	0.00	1	15.65	15.80	-1	1,703	-0.06%
2024/09/11	0	0.00	4	15.00	14.90	-4	1,729	-0.23%
2024/09/10	5	14.94	5.6	14.77	14.75	-0.6	1,730	-0.03%
2024/09/09	3.3	15.15	0	0.00	15.25	3.3	1,713	0.19%
2024/09/06	0	0.00	1	15.75	15.65	-1	1,714	-0.06%
2024/09/04	20	15.90	1	15.85	15.90	19	1,724	1.10%
2024/09/03	3	16.63	0	0.00	16.65	3	1,700	0.18%
2024/09/02	1	16.80	1	16.75	16.75	0	1,757	0.00%
2024/08/29	1	16.95	0	0.00	17.00	1	1,824	0.05%
2024/08/26	0	0.00	2	17.25	17.30	-2	2,036	-0.10%
2024/08/22	0	0.00	4	17.13	17.20	-4	2,084	-0.19%
2024/08/20	6	16.85	0	0.00	16.80	6	2,091	0.29%
2024/08/16	0	0.00	40	17.39	17.20	-40	2,095	-1.91%
2024/08/15	1	17.05	1	17.35	17.20	0	2,111	0.00%
2024/08/14	40	17.50	1	17.35	17.30	39	2,158	1.81%
2024/08/13	7.2	16.94	1	17.10	17.15	6.2	2,166	0.29%
2024/08/08	1	16.65	0	0.00	16.70	1	2,219	0.05%
2024/08/07	0	0.00	4	17.01	17.15	-4	2,219	-0.18%
2024/08/06	1	16.45	0	0.00	16.45	1	2,207	0.05%
2024/08/05	5	16.52	0	0.00	16.25	5	2,185	0.23%
2024/08/02	0	0.00	0.5	18.00	18.00	-0.5	2,139	-0.02%
2024/08/01	0	0.00	9	18.24	18.35	-9	2,148	-0.42%
2024/07/31	0	0.00	1.5	17.83	17.75	-1.5	2,131	-0.07%
2024/07/30	1	17.75	30	17.80	17.80	-29	2,132	-1.36%
2024/07/29	3	17.95	0	0.00	17.95	3	2,137	0.14%
2024/07/26	3	17.90	0	0.00	17.90	3	2,127	0.14%
2024/07/23	0	0.00	6	18.55	18.35	-6	2,130	-0.28%
2024/07/22	6	18.16	0	0.00	18.40	6	2,117	0.28%
2024/07/19	3	18.58	2.1	18.55	18.50	0.9	2,083	0.05%
2024/07/18	7.2	18.91	4	19.01	18.90	3.2	2,043	0.16%
2024/07/17	35	18.79	2	18.75	18.80	33	1,977	1.67%
2024/07/16	0	0.00	7.2	18.33	18.35	-7.2	1,924	-0.37%
2024/07/15	3	17.82	21	18.00	18.00	-18	1,890	-0.95%
2024/07/12	0	0.00	12	17.99	18.00	-12	1,878	-0.64%
2024/07/11	5	17.15	5.5	17.25	17.45	-0.5	1,798	-0.03%
2024/07/09	3	16.78	0	0.00	16.80	3	1,798	0.17%
2024/07/08	0	0.00	2	17.15	17.05	-2	1,793	-0.11%
2024/07/05	0.4	16.95	2	17.00	16.90	-1.6	1,777	-0.09%
2024/07/04	0.2	16.75	0	0.00	16.70	0.2	1,777	0.01%
2024/07/03	11	16.45	0	0.00	16.45	11	1,797	0.61%
2024/07/01	1.1	16.65	0	0.00	16.60	1.1	1,800	0.06%
2024/06/26	2	16.68	0	0.00	16.65	2	1,851	0.11%
2024/06/25	17	16.80	0	0.00	16.90	17	1,837	0.93%
2024/06/24	1	17.20	0	0.00	17.25	1	1,815	0.06%
2024/06/21	0.2	17.15	4	17.18	17.20	-3.8	1,814	-0.21%
2024/06/19	3.2	16.67	0	0.00	16.60	3.2	1,771	0.18%
2024/06/18	1	16.70	0	0.00	16.90	1	1,766	0.06%
2024/06/17	2	16.85	0	0.00	16.80	2	1,764	0.11%
2024/06/14	0	16.90	0	0.00	16.75	0	1,775	0.00%
2024/06/13	3	16.83	0	0.00	16.80	3	1,790	0.17%
2024/06/12	1	16.90	0	0.00	16.95	1	1,802	0.06%
2024/06/11	5	17.27	0	0.00	17.10	5	1,802	0.28%
2024/06/07	1	17.15	2.6	17.39	17.50	-1.6	1,812	-0.09%
2024/06/06	7	16.95	0	0.00	17.05	7	1,802	0.39%
2024/06/05	4	17.40	0	0.00	17.40	4	1,755	0.23%
2024/06/04	7	17.38	0	0.00	17.30	7	1,753	0.40%
2024/06/03	5	17.85	0	0.00	17.80	5	1,721	0.29%
2024/05/30	1	18.20	0	0.00	18.20	1	1,561	0.06%
2024/05/29	5	18.25	0	0.00	18.15	5	1,558	0.32%
2024/05/28	3	18.50	1	18.55	18.50	2	1,541	0.13%
2024/05/27	0	0.00	1	18.30	18.15	-1	1,520	-0.07%
2024/05/24	1	18.15	0	0.00	18.30	1	1,512	0.07%
2024/05/23	0	0.00	1	18.20	18.25	-1	1,506	-0.07%
2024/05/22	3	18.40	0	0.00	18.50	3	1,500	0.20%
2024/05/21	2	18.40	0	0.00	18.40	2	1,491	0.13%
2024/05/20	2	18.63	4	18.69	18.55	-2	1,471	-0.14%
2024/05/16	1	18.15	0	0.00	18.25	1	1,427	0.07%
2024/05/15	1	18.15	0.5	18.20	18.30	0.5	1,413	0.03%
2024/05/14	1	18.25	3	18.45	18.20	-2	1,400	-0.14%
2024/05/10	9	17.81	0	0.00	17.90	9	1,368	0.66%
2024/05/09	2	17.85	0	0.00	17.80	2	1,365	0.15%
2024/05/08	2	17.80	4.3	17.83	17.80	-2.3	1,364	-0.17%
2024/05/07	3.1	17.94	0	0.00	17.85	3.1	1,349	0.23%
2024/05/06	0	0.00	0.1	18.15	18.10	-0.1	1,330	0.00%
2024/04/30	0	0.00	1	18.35	18.30	-1	1,302	-0.08%
2024/04/29	1	18.20	1	18.25	18.50	0	1,300	0.00%
2024/04/26	2	17.85	0	0.00	17.90	2	1,275	0.16%
2024/04/23	8	18.11	1	18.35	18.05	7	1,274	0.55%
2024/04/19	12	17.98	3	18.33	17.95	9	1,264	0.71%
2024/04/18	2	18.08	0	0.00	18.15	2	1,235	0.16%
2024/04/17	1	18.15	0	0.00	18.15	1	1,231	0.08%
2024/04/16	3	18.35	0	0.00	18.20	3	1,225	0.24%
2024/04/15	1.9	18.73	2.3	19.06	18.75	-0.4	1,211	-0.03%
2024/04/12	2	18.63	0	0.00	18.60	2	1,190	0.17%
2024/04/11	1	18.80	0	0.00	18.80	1	1,182	0.08%
2024/04/10	0	0.00	1	19.10	19.10	-1	1,176	-0.09%
2024/04/09	0	0.00	3.2	18.92	19.00	-3.2	1,161	-0.27%
2024/04/08	1	18.40	0	18.45	18.55	1	1,133	0.09%
2024/04/03	1	18.55	0	0.00	18.55	1	1,122	0.09%
2024/04/02	5	18.86	3	18.98	18.85	2	1,115	0.18%
2024/04/01	1	18.70	3	18.55	18.75	-2	1,080	-0.18%
2024/03/28	3	18.12	0	0.00	18.10	3	1,057	0.28%
2024/03/27	3	18.15	0	0.00	18.15	3	1,077	0.28%
2024/03/26	2.1	18.11	1	18.45	18.15	1.1	1,079	0.10%
2024/03/25	1	18.10	0	0.00	18.20	1	1,072	0.09%
2024/03/22	1	18.20	0	0.00	18.25	1	1,077	0.09%
2024/03/21	0	0.00	1	18.50	18.35	-1	1,128	-0.09%
2024/03/20	2	18.25	0.4	18.20	18.15	1.6	1,135	0.14%
2024/03/19	0	0.00	1	18.70	18.45	-1	1,113	-0.09%
2024/03/18	2.1	18.30	0	0.00	18.35	2.1	1,098	0.19%
2024/03/15	12.1	18.68	0	0.00	18.70	12.1	1,080	1.12%
2024/03/14	2	19.15	1	19.15	19.05	1	1,057	0.09%
2024/03/13	10	19.20	0.1	19.25	19.05	9.9	1,056	0.94%
2024/03/12	6	19.23	0	0.00	19.35	6	1,047	0.57%
2024/03/11	3	19.20	0	0.00	19.20	3	1,066	0.28%
2024/03/08	0	0.00	2.1	19.20	19.15	-2.1	1,071	-0.19%
2024/03/06	5	19.50	0	0.00	19.45	5	1,069	0.47%
2024/03/05	1	19.80	0.3	19.92	19.80	0.7	1,038	0.07%
2024/03/04	1.1	20.05	0	0.00	19.90	1.1	1,034	0.10%
2024/03/01	1	20.30	1	20.25	20.10	0	1,021	0.00%
2024/02/29	0.1	20.35	0	0.00	20.35	0.1	1,024	0.00%
2024/02/26	1.2	20.63	0	0.00	20.50	1.2	1,010	0.12%
2024/02/23	1	20.55	0	0.00	20.50	1	1,015	0.10%
2024/02/22	0	0.00	1	20.90	20.80	-1	1,015	-0.10%
2024/02/21	0.1	21.00	0	0.00	20.85	0.1	1,021	0.01%
2024/02/20	2	20.88	0	0.00	21.05	2	1,038	0.19%
2024/02/19	0	0.00	1	21.15	21.20	-1	1,079	-0.09%
2024/02/02	2	20.60	0	0.00	20.50	2	1,108	0.18%
2024/01/30	2	20.73	0	0.00	20.50	2	1,161	0.17%
2024/01/29	0	0.00	1	20.95	20.85	-1	1,189	-0.08%
2024/01/26	0	0.00	4	20.60	20.80	-4	1,196	-0.33%
2024/01/24	14	20.66	1	20.65	20.55	13	1,226	1.06%
2024/01/19	2.2	20.21	0	0.00	20.25	2.2	1,237	0.18%
2024/01/18	0	0.00	0.5	20.35	20.15	-0.5	1,241	-0.04%
2024/01/17	3	20.32	8	20.28	20.25	-5	1,247	-0.40%
2024/01/16	6	20.94	0.7	20.99	20.85	5.3	1,241	0.43%
2024/01/15	1	21.40	0	0.00	21.40	1	1,241	0.08%
2024/01/10	1	21.70	0	0.00	21.65	1	1,482	0.07%
2024/01/09	1.2	22.10	0.1	22.05	21.90	1.2	1,501	0.08%
2024/01/08	0.3	22.34	0	0.00	22.25	0.3	1,517	0.02%
2024/01/05	1.7	22.29	0	0.00	22.20	1.7	1,526	0.11%
2024/01/04	0.1	22.30	0	0.00	22.25	0.1	1,541	0.01%
2024/01/03	1	22.35	0	0.00	22.35	1	1,599	0.06%
2024/01/02	2	22.40	2	22.50	22.45	0	1,603	0.00%
2023/12/25	1	22.30	0	0.00	22.25	1	1,661	0.06%
2023/12/22	3	22.78	0	0.00	22.60	3	1,677	0.18%
2023/12/20	0	0.00	1	23.40	23.35	-1	1,686	-0.06%
2023/12/19	7.1	23.21	0	0.00	23.00	7.1	1,681	0.42%
2023/12/18	12	23.45	6	23.69	23.60	6	1,683	0.36%
2023/12/15	0	0.00	1	23.05	23.05	-1	1,646	-0.06%
2023/12/14	2	22.65	0	0.00	22.70	2	1,686	0.12%
2023/12/13	0	0.00	20	22.70	22.50	-20	1,703	-1.17%
2023/12/12	1	22.50	0	0.00	22.55	1	1,740	0.06%
2023/12/11	1.2	22.78	10	22.75	22.70	-8.8	1,792	-0.49%
2023/12/08	0	0.00	16	22.97	23.05	-16	1,916	-0.83%
2023/12/07	1	22.75	6	22.99	22.70	-5	1,974	-0.25%
2023/12/06	1	23.05	0	0.00	23.00	1	2,049	0.05%
2023/12/05	1	23.40	0	0.00	23.20	1	2,165	0.05%
2023/12/04	2	23.70	13	23.70	23.75	-11	2,160	-0.51%
2023/12/01	0	0.00	10	23.45	23.40	-10	2,152	-0.46%
2023/11/27	6	23.42	5	23.59	23.25	1	2,268	0.04%
2023/11/23	1	23.00	4	23.31	23.30	-3	2,276	-0.13%
2023/11/16	0	0.00	1	23.40	23.35	-1	2,293	-0.04%
2023/11/15	0	0.00	3	22.60	22.90	-3	2,262	-0.13%
2023/11/14	0	0.00	1	22.00	22.10	-1	2,257	-0.04%
2023/11/13	1	22.05	0	0.00	22.00	1	2,287	0.04%
2023/11/10	3	22.42	0	0.00	22.35	3	2,325	0.13%
2023/11/09	7	22.66	5	22.91	22.75	2	2,368	0.08%
2023/11/08	2	22.40	3	22.55	22.65	-1	2,406	-0.04%
2023/11/06	0	0.00	15	22.70	22.70	-15	2,453	-0.61%
2023/11/03	1	22.25	1	22.45	22.25	0	2,481	0.00%
2023/11/02	5	22.15	8	22.08	22.25	-3	2,553	-0.12%
2023/11/01	1	21.50	15	21.59	21.50	-14	2,613	-0.54%
2023/10/31	20.1	21.50	0	0.00	21.35	20.1	2,717	0.74%
2023/10/30	0.3	21.85	0	0.00	21.70	0.3	2,985	0.01%
2023/10/27	1	21.80	3	21.87	21.85	-2	3,052	-0.07%
2023/10/26	2	21.75	0	0.00	21.75	2	3,193	0.06%
2023/10/25	1	21.95	7	22.18	21.95	-6	3,299	-0.18%
2023/10/23	12	21.51	3	21.77	21.55	9	3,386	0.27%
2023/10/20	20	21.64	16	21.74	21.70	4	3,400	0.12%
2023/10/19	34	22.27	0	0.00	22.10	34	3,411	1.00%
2023/10/18	7	22.96	7	23.31	23.55	0	3,345	0.00%
2023/10/16	16	23.38	3	23.10	23.50	13	3,300	0.39%
2023/10/13	3	22.90	0	0.00	22.90	3	3,329	0.09%
2023/10/12	9	22.83	0	0.00	23.00	9	3,341	0.27%
2023/10/11	13	23.05	0	0.00	22.80	13	3,340	0.39%
2023/10/06	1	23.35	1	23.65	23.75	0	3,291	0.00%
2023/10/05	0	0.00	0	23.60	23.60	0	3,291	0.00%
2023/10/04	7	23.54	0	0.00	23.40	7	3,293	0.21%
2023/10/03	4	24.11	0	24.10	23.95	4	3,283	0.12%
2023/10/02	3	24.60	1	25.10	24.45	2	3,272	0.06%
2023/09/28	0	0.00	2	24.80	24.90	-2	3,266	-0.06%
2023/09/27	2	24.13	0.1	24.15	24.40	1.9	3,250	0.06%
2023/09/26	10	24.70	0	24.65	24.45	10	3,213	0.31%
2023/09/25	2	25.20	0	25.30	25.15	2	3,182	0.06%
2023/09/22	0	0.00	1	25.65	25.45	-1	3,172	-0.03%
2023/09/21	8	25.63	0	0.00	25.40	8	3,163	0.25%
2023/09/20	1	26.20	0	0.00	26.10	1	3,145	0.03%
2023/09/19	0	0.00	3	26.38	26.35	-3	3,136	-0.10%
2023/09/18	2	26.18	2	26.20	26.15	0	3,080	0.00%
2023/09/15	1	26.00	0.1	25.95	26.00	0.9	3,057	0.03%
2023/09/13	10	26.47	6	26.72	26.45	4	2,970	0.13%
2023/09/12	6.2	25.19	18	25.28	25.60	-11.8	2,858	-0.41%
2023/09/11	1	25.85	0	0.00	25.70	1	2,803	0.04%
2023/09/08	30	26.13	11	26.07	26.25	19	2,718	0.70%
2023/09/07	5	24.80	4	24.80	24.90	1	2,585	0.04%
2023/09/06	8	24.76	20	25.00	24.75	-12	2,575	-0.47%
2023/09/05	2.2	25.08	1	25.65	25.00	1.2	2,556	0.05%
2023/09/04	0	0.00	7	25.32	25.45	-7	2,531	-0.28%
2023/09/01	1	24.05	2	24.45	24.30	-1	2,479	-0.04%
2023/08/31	0	0.00	1	24.15	24.15	-1	2,478	-0.04%
2023/08/30	0	0.00	5	23.58	23.85	-5	2,469	-0.20%
2023/08/29	1	22.65	1	22.95	23.30	0	2,463	0.00%
2023/08/28	2	22.78	0	0.00	22.75	2	2,467	0.08%
2023/08/24	0	0.00	1	23.25	23.05	-1	2,464	-0.04%
2023/08/23	8	22.85	3	23.03	23.05	5	2,480	0.20%
2023/08/22	11	23.15	4	23.10	23.00	7	2,469	0.28%
2023/08/21	2	23.65	0	0.00	23.50	2	2,467	0.08%
2023/08/18	4	24.10	2	24.03	23.80	2	2,462	0.08%
2023/08/17	11	22.91	8	23.20	23.35	3	2,440	0.12%
2023/08/16	12	24.13	1	23.65	23.50	11	2,406	0.46%
2023/08/15	3	24.52	2	24.90	24.75	1	2,367	0.04%
2023/08/14	1	24.95	0	0.00	24.30	1	2,330	0.04%
2023/08/09	1	25.75	1	26.05	25.70	0	2,243	0.00%
2023/08/08	1	25.65	19	26.10	25.65	-18	2,190	-0.82%
2023/08/07	20	25.78	4	25.66	25.80	16	2,127	0.75%
2023/08/04	4	25.21	4	25.31	25.40	0	2,050	0.00%
2023/08/02	6	25.81	38	26.70	25.55	-32	1,954	-1.64%
2023/07/31	0	0.00	3	24.22	24.30	-3	1,636	-0.18%
2023/07/28	4.5	23.35	4	23.53	23.25	0.5	1,510	0.03%
2023/07/27	0	0.00	2	22.78	22.85	-2	1,440	-0.14%
2023/07/26	0	0.00	4	22.13	22.25	-4	1,382	-0.29%
2023/07/25	1	22.00	0.1	22.10	22.10	0.9	1,344	0.06%
2023/07/24	3	22.15	0	0.00	22.00	3	1,306	0.23%
2023/07/21	11	22.92	11	22.83	22.45	0	1,266	0.00%
2023/07/20	13	22.98	2	23.15	22.85	11	1,236	0.89%
2023/07/19	3	22.68	1	22.95	22.85	2	1,201	0.17%
2023/07/18	12	22.95	10	22.95	22.95	2	1,173	0.17%
2023/07/17	0	0.00	1	22.15	22.55	-1	1,139	-0.09%
2023/07/14	2	22.43	0.1	22.45	22.35	1.9	1,135	0.17%
2023/07/13	1	22.40	27.7	22.54	22.45	-26.7	1,133	-2.35%
2023/07/12	2	22.50	6.1	22.54	22.40	-4.1	1,136	-0.36%
2023/07/11	6	22.61	0	0.00	22.65	6	1,139	0.53%
2023/07/07	0	0.00	100	22.81	22.85	-100	1,147	-8.72%
2023/07/06	2	23.23	310	23.06	23.00	-308	1,151	-26.74%	大賣/鉅額交易
2023/07/05	5	23.65	0	0.00	23.55	5	1,142	0.44%
2023/07/04	0	0.00	2	23.60	23.60	-2	1,174	-0.17%
2023/07/03	0	0.00	1	23.75	23.65	-1	1,194	-0.08%
2023/06/28	1	23.25	0	0.00	23.35	1	1,218	0.08%
2023/06/26	1	23.75	1	23.80	23.75	0	1,224	0.00%
2023/06/21	3	24.00	0	0.00	23.95	3	1,227	0.24%
2023/06/19	21	24.36	1	24.45	24.20	20	1,273	1.57%
2023/06/16	0	0.00	11	24.34	24.25	-11	1,303	-0.84%
2023/06/15	1	23.85	0	23.90	23.95	1	1,324	0.08%
2023/06/14	0	0.00	1.5	24.15	24.15	-1.5	1,415	-0.11%
2023/06/12	0	0.00	30	24.27	24.10	-30	1,482	-2.02%
2023/06/09	0	0.00	10	24.25	24.20	-10	1,585	-0.63%
2023/06/08	0	0.00	34	24.18	24.05	-34	1,661	-2.05%
2023/06/07	1	24.15	10	24.15	24.05	-9	1,698	-0.53%
2023/06/06	0	0.00	50	24.39	24.30	-50	1,717	-2.91%
2023/06/05	0	0.00	1	24.10	24.30	-1	1,732	-0.06%
2023/06/02	40	23.80	0	0.00	23.75	40	1,752	2.28%
2023/06/01	24	23.55	0	0.00	23.60	24	1,864	1.29%
2023/05/31	56	23.66	0	0.00	23.60	56	1,881	2.98%
2023/05/30	5.1	23.90	0	0.00	23.90	5.1	1,944	0.26%
2023/05/29	45	23.85	0	0.00	23.85	45	1,983	2.27%
2023/05/26	1	24.05	1	24.35	24.30	0	1,990	0.00%
2023/05/25	1	24.30	4.3	24.50	24.20	-3.3	2,005	-0.16%
2023/05/24	0	0.00	6.1	24.85	24.85	-6.1	2,026	-0.30%
2023/05/23	0	0.00	1	24.60	24.60	-1	2,030	-0.05%
2023/05/19	0	0.00	1	24.40	24.15	-1	2,042	-0.05%
2023/05/18	15	23.90	0	0.00	23.95	15	2,045	0.73%
2023/05/17	0	0.00	9	24.10	24.15	-9	2,044	-0.44%
2023/05/16	0	0.00	2.5	23.61	23.65	-2.5	2,050	-0.12%
2023/05/15	1	23.20	0	0.00	23.20	1	2,041	0.05%
2023/05/10	8	23.55	0	0.00	23.80	8	2,083	0.38%
2023/05/09	2.1	23.56	0	0.00	23.75	2.1	2,107	0.10%
2023/05/05	1	24.15	0	0.00	24.15	1	2,296	0.04%
2023/05/04	0.1	24.45	1.1	24.45	24.60	-1.1	2,351	-0.04%
2023/05/03	66.1	24.41	0	0.00	24.05	66.1	2,434	2.71%
2023/04/28	10	25.10	0	0.00	25.05	10	2,520	0.40%
2023/04/27	0	0.00	9	25.13	25.05	-9	2,597	-0.35%
2023/04/26	1	24.80	1	24.75	25.00	0	2,633	0.00%
2023/04/25	13.1	25.03	11	25.18	24.90	2.1	2,677	0.08%
2023/04/21	3	25.23	0.2	25.15	25.05	2.8	2,853	0.10%
2023/04/20	4	25.89	0	0.00	25.55	4	3,105	0.13%
2023/04/19	3.1	26.38	0	0.00	26.15	3.1	3,129	0.10%
2023/04/18	1	26.90	0	0.00	26.75	1	3,150	0.03%
2023/04/17	1	27.05	2	27.28	27.05	-1	3,202	-0.03%
2023/04/14	0	0.00	4	27.00	27.00	-4	3,221	-0.12%
2023/04/13	0	0.00	24	27.02	26.80	-24	3,265	-0.73%
2023/04/12	0	0.00	1	27.00	26.95	-1	3,314	-0.03%
2023/04/11	1	26.65	0	0.00	26.70	1	3,356	0.03%
2023/04/10	2	26.98	30	27.00	27.00	-28	3,443	-0.81%
2023/04/07	0	0.00	1	27.15	27.05	-1	3,535	-0.03%
2023/04/06	30	26.70	10	26.76	26.70	20	3,604	0.55%
2023/03/30	0.2	26.10	0	0.00	26.05	0.2	4,059	0.00%
2023/03/28	7	26.05	0	0.00	25.90	7	4,171	0.17%
2023/03/27	0.1	26.20	0	0.00	26.05	0.1	4,216	0.00%
2023/03/24	1	26.15	0	0.00	26.35	1	4,311	0.02%
2023/03/23	0	0.00	2	26.55	26.45	-2	4,464	-0.04%
2023/03/22	5	26.13	0	0.00	26.15	5	4,585	0.11%
2023/03/21	6.1	26.56	0	0.00	26.30	6.1	4,736	0.13%
2023/03/20	0	0.00	1	27.30	27.10	-1	5,044	-0.02%
2023/03/17	2	26.18	11.2	26.52	26.75	-9.2	5,337	-0.17%
2023/03/16	2	25.30	21	25.60	25.60	-19	5,254	-0.36%
2023/03/15	4	25.84	1	26.50	25.75	3	5,224	0.06%
2023/03/14	15.1	25.21	75	26.21	26.20	-60	5,205	-1.15%
2023/03/13	51	25.88	1	26.35	26.00	50	5,115	0.98%
2023/03/10	8	26.97	1	27.50	26.70	7	5,051	0.14%
2023/03/09	33.1	27.68	3	27.85	27.55	30.1	5,047	0.60%
2023/03/08	18.1	27.98	1	28.00	28.05	17.1	5,104	0.33%
2023/03/07	12	28.15	1	28.25	28.35	11	5,078	0.22%
2023/03/06	5	28.71	7	28.76	28.20	-2	5,067	-0.04%
2023/03/03	0	0.00	15	27.85	27.55	-15	4,959	-0.30%
2023/03/02	7	27.71	3	28.12	27.55	4	4,946	0.08%
2023/03/01	15.2	27.88	40	27.70	27.70	-24.9	4,870	-0.51%
2023/02/24	7.2	28.67	56	28.60	28.55	-48.8	4,828	-1.01%
2023/02/23	3.5	28.23	1.1	28.36	28.25	2.4	4,801	0.05%
2023/02/22	4.9	28.12	69	28.44	28.45	-64.1	4,803	-1.33%
2023/02/21	6	28.13	14.1	28.20	28.15	-8.1	4,793	-0.17%
2023/02/20	0	0.00	3.1	28.03	28.00	-3.1	4,800	-0.06%
2023/02/17	5	27.76	0	0.00	27.70	5	4,799	0.10%
2023/02/16	0	0.00	1	27.95	27.75	-1	4,821	-0.02%
2023/02/15	7	27.61	0	0.00	27.70	7	4,815	0.15%
2023/02/14	4	27.68	7	27.84	27.90	-3	4,801	-0.06%
2023/02/13	2	26.55	14	27.27	27.35	-12	4,788	-0.25%
2023/02/10	14.1	26.83	2	26.75	26.70	12.1	4,791	0.25%
2023/02/09	4	27.34	1	27.30	27.20	3	4,769	0.06%
2023/02/08	3	27.67	2	27.75	27.55	1	4,757	0.02%
2023/02/07	2	27.75	5	27.79	27.80	-3	4,760	-0.06%
2023/02/06	5	27.46	2	27.58	27.45	3	4,745	0.06%
2023/02/03	179.1	27.84	5	27.35	27.20	174.1	4,696	3.71%	大買/鉅額交易
2023/02/02	60.1	28.36	0	0.00	28.35	60.1	4,543	1.32%
2023/02/01	1	29.05	90.1	29.08	29.20	-89.1	4,474	-1.99%
2023/01/31	96	28.18	4	28.10	28.15	92	4,374	2.10%
2023/01/30	19	28.71	3	29.00	28.70	16	4,323	0.37%
2023/01/17	6.3	29.08	61.4	28.78	29.10	-55.1	4,240	-1.30%
2023/01/16	5	27.91	1	27.90	27.90	4	4,160	0.10%
2023/01/13	30	28.08	0.1	28.15	28.05	29.9	4,131	0.72%
2023/01/12	7.1	28.25	12.4	28.26	28.40	-5.3	4,116	-0.13%
2023/01/11	6.1	28.22	15	28.08	28.30	-9	4,036	-0.22%
2023/01/10	77	28.32	84.1	27.89	28.00	-7.1	3,929	-0.18%
2023/01/09	2	26.95	3	26.87	26.80	-1	3,662	-0.03%
2023/01/06	10	25.95	13	26.48	26.50	-3	3,617	-0.08%
2023/01/05	4	26.13	2	26.23	25.80	2	3,595	0.06%
2023/01/04	1	26.55	0.6	26.50	26.75	0.4	3,532	0.01%
2023/01/03	2	26.85	2	26.85	26.70	0	3,506	0.00%
2022/12/29	2	26.63	0	0.00	26.80	2	3,383	0.06%
2022/12/28	4	26.59	3	27.02	27.10	1	3,335	0.03%
2022/12/27	2	26.55	11	27.02	26.55	-9	3,238	-0.28%
2022/12/26	2.1	26.37	3	26.47	26.90	-1	3,138	-0.03%
2022/12/23	35	26.32	38	26.52	26.50	-3	3,055	-0.10%
2022/12/22	5	25.64	26	25.62	26.20	-21	2,820	-0.74%
2022/12/21	20	23.35	21	23.90	24.05	-1	2,646	-0.04%
2022/12/20	13.1	24.06	0.1	23.45	23.45	13	2,635	0.50%
2022/12/19	5	24.69	3	24.77	24.40	2	2,562	0.08%
2022/12/16	4	25.63	5	25.76	25.25	-1	2,508	-0.04%
2022/12/15	3	25.73	27	25.89	25.80	-24	2,413	-0.99%
2022/12/14	17	25.16	13	25.28	25.35	4	2,253	0.18%
2022/12/13	30	25.64	32	25.83	25.90	-2	2,115	-0.09%
2022/12/12	31.1	24.49	54	25.00	25.60	-22.9	1,944	-1.18%
2022/12/09	0	0.00	190.6	24.30	24.35	-190.6	1,596	-11.94%	大賣/鉅額交易
2022/12/08	0	0.00	4	21.83	22.15	-4	1,270	-0.31%
2022/12/07	2	21.63	5	21.62	21.50	-3	1,260	-0.24%
2022/12/06	2	21.85	2	21.95	21.70	0	1,258	0.00%
2022/12/05	0	22.30	0	0.00	22.45	0	1,245	0.00%
2022/12/02	1	22.25	1	22.65	22.30	0	1,245	0.00%
2022/12/01	27	22.22	1	22.10	22.10	26	1,228	2.12%
2022/11/30	135	22.58	10.5	22.46	22.35	124.5	1,197	10.39%	大買/鉅額交易
2022/11/28	7	21.39	6.2	21.30	21.60	0.8	1,131	0.07%
2022/11/25	20	21.10	1	21.30	21.05	19	1,117	1.70%
2022/11/24	0	0.00	1	20.95	20.95	-1	1,107	-0.09%
2022/11/21	1	20.40	0	0.00	20.40	1	1,127	0.09%
2022/11/18	4	20.64	1	20.70	20.70	3	1,133	0.26%
2022/11/17	1	20.75	9	20.98	21.15	-8	1,134	-0.71%
2022/11/16	9	20.39	0	0.00	20.30	9	1,118	0.80%
2022/11/15	0	0.00	26.3	21.05	21.05	-26.3	1,105	-2.38%
2022/11/14	0	0.00	1	20.45	20.85	-1	1,094	-0.09%
2022/11/11	16	20.25	0	0.00	20.20	16	1,069	1.50%
2022/11/09	7	20.41	1	20.40	20.45	6	1,079	0.56%
2022/11/08	0	0.00	2	20.40	20.40	-2	1,073	-0.19%
2022/11/07	0	0.00	2	19.85	20.05	-2	1,075	-0.19%
2022/11/03	2	19.38	0	0.00	19.40	2	1,089	0.18%
2022/11/02	3	19.65	0	0.00	19.75	3	1,092	0.27%
2022/10/27	0.5	20.00	1	20.05	20.00	-0.5	1,230	-0.04%
2022/10/26	5.5	19.51	7	19.65	19.55	-1.5	1,233	-0.12%
2022/10/25	1	19.25	0	0.00	19.30	1	1,244	0.08%
2022/10/24	3	19.80	0	0.00	19.40	3	1,251	0.24%
2022/10/21	2	20.03	0	0.00	19.80	2	1,309	0.15%
2022/10/20	2	19.53	10	20.09	20.60	-8	1,366	-0.59%
2022/10/19	1	19.85	1	20.10	19.85	0	1,352	0.00%
2022/10/18	6.5	19.55	1	19.65	19.95	5.5	1,365	0.40%
2022/10/17	1	19.35	0.1	19.50	19.45	0.9	1,366	0.07%
2022/10/14	0	19.80	1	19.75	19.70	-1	1,366	-0.07%
2022/10/13	2.5	19.48	10	19.25	19.10	-7.5	1,376	-0.54%
2022/10/12	1	19.90	0	0.00	20.20	1	1,371	0.07%
2022/10/11	2.8	20.04	0	0.00	20.00	2.8	1,377	0.21%
2022/10/05	0	0.00	1	20.75	20.85	-1	1,433	-0.07%
2022/10/03	0	0.00	1	20.45	20.40	-1	1,482	-0.07%
2022/09/30	0	0.00	3	19.85	20.50	-3	1,505	-0.20%
2022/09/29	11	19.63	4	20.13	20.20	7	1,538	0.45%
2022/09/28	2	19.85	0	0.00	19.50	2	1,517	0.13%
2022/09/27	4	20.20	1.7	20.46	20.35	2.3	1,493	0.15%
2022/09/26	3	20.73	0	0.00	20.65	3	1,471	0.20%
2022/09/23	11	21.75	2	21.80	21.75	9	1,465	0.61%
2022/09/22	2.3	21.83	0.1	21.85	21.80	2.2	1,466	0.15%
2022/09/21	0.4	22.40	0.1	22.35	22.20	0.4	1,456	0.03%
2022/09/20	1	22.30	0	0.00	22.35	1	1,455	0.07%
2022/09/19	3.5	22.54	0	0.00	22.40	3.5	1,458	0.24%
2022/09/16	0	0.00	0.1	23.15	23.10	-0.1	1,452	-0.01%
2022/09/15	1	23.30	0	0.00	23.30	1	1,461	0.07%
2022/09/14	2	23.03	0	0.00	23.00	2	1,469	0.14%
2022/09/13	1	23.45	1	23.65	23.45	0	1,464	0.00%
2022/09/08	0	0.00	4	22.70	23.20	-4	1,468	-0.27%
2022/09/07	2.1	22.60	0	0.00	22.60	2.1	1,456	0.14%
2022/09/06	2.1	23.00	0	0.00	22.80	2.1	1,463	0.14%
2022/09/05	5	23.05	1	23.25	23.20	4	1,461	0.27%
2022/09/02	1.6	23.02	0	0.00	22.85	1.6	1,457	0.11%
2022/09/01	1	23.35	0	0.00	23.35	1	1,440	0.07%
2022/08/31	0	0.00	1	23.70	23.65	-1	1,440	-0.07%
2022/08/29	22	23.45	0	0.00	23.55	22	1,454	1.51%
2022/08/24	0	0.00	3	24.40	24.50	-3	1,441	-0.21%
2022/08/23	2.1	23.93	0	0.00	23.80	2.1	1,427	0.15%
2022/08/22	0	0.00	1	24.35	24.25	-1	1,430	-0.07%
2022/08/19	5	24.20	1	24.30	24.30	4	1,425	0.28%
2022/08/18	1	24.00	1	24.10	24.20	0	1,420	0.00%
2022/08/17	0	0.00	1	24.40	24.10	-1	1,427	-0.07%
2022/08/15	3	24.08	0	0.00	24.15	3	1,422	0.21%
2022/08/12	1	23.85	1	24.00	23.95	0	1,419	0.00%
2022/08/11	0.2	23.70	0	0.00	23.65	0.2	1,412	0.01%
2022/08/10	0	0.00	2	23.25	23.15	-2	1,414	-0.14%
2022/08/08	3	22.15	0	0.00	22.55	3	1,397	0.21%
2022/08/05	0	0.00	1	22.75	22.85	-1	1,382	-0.07%
2022/08/04	6.2	22.79	7.1	22.90	22.75	-1	1,417	-0.07%
2022/08/03	0.1	25.00	1	24.75	24.80	-0.9	1,338	-0.07%
2022/08/02	11.2	25.17	0	0.00	25.10	11.2	1,370	0.82%
2022/08/01	0	0.00	20.1	25.55	25.55	-20.1	1,405	-1.43%
2022/07/29	4	25.05	0	0.00	25.15	4	1,416	0.28%
2022/07/28	54.4	25.11	1.2	25.58	25.05	53.3	1,412	3.77%
2022/07/27	15.6	27.61	1.1	27.79	27.85	14.5	1,352	1.07%
2022/07/26	4	28.45	1	28.70	28.40	3	1,290	0.23%
2022/07/25	0	0.00	0.3	28.90	28.50	-0.3	1,267	-0.02%
2022/07/22	1	28.15	7	28.39	28.40	-6	1,261	-0.48%
2022/07/20	1	28.25	2	28.55	28.15	-1	1,283	-0.08%
2022/07/19	0	0.00	10	28.14	28.20	-10	1,288	-0.78%
2022/07/18	2	27.35	2	27.58	27.70	0	1,286	0.00%
2022/07/15	2	27.02	0	0.00	26.90	2	1,287	0.16%
2022/07/14	0	0.00	6	26.70	27.15	-6	1,292	-0.46%
2022/07/13	1	26.85	2	26.95	27.00	-1	1,284	-0.08%
2022/07/12	2	25.90	18	26.34	25.85	-16	1,265	-1.26%
2022/07/08	12	28.05	2	28.20	27.85	10	1,235	0.81%
2022/07/07	1	28.30	0	0.00	28.30	1	1,222	0.08%
2022/07/06	4.3	28.69	3	28.65	28.50	1.3	1,206	0.11%
2022/07/05	0	0.00	1	30.45	30.05	-1	1,244	-0.08%
2022/07/04	2	29.80	40	29.90	29.60	-38	1,256	-3.03%
2022/07/01	3.1	29.80	0	0.00	29.50	3.1	1,296	0.24%
2022/06/28	1	31.50	1	31.65	31.90	0	1,340	0.00%
2022/06/27	0	0.00	11	31.83	31.90	-11	1,364	-0.81%
2022/06/24	0	0.00	15	31.31	31.35	-15	1,376	-1.09%
2022/06/23	0	0.00	6	30.60	30.60	-6	1,410	-0.43%
2022/06/22	16	30.49	0	0.00	30.15	16	1,504	1.06%
2022/06/21	3	30.68	2	30.70	31.00	1	1,587	0.06%
2022/06/20	1.1	30.78	0	0.00	30.10	1.1	1,671	0.06%
2022/06/16	1	32.10	0	0.00	31.60	1	1,702	0.06%
2022/06/15	0	0.00	3	32.30	32.20	-3	1,727	-0.17%
2022/06/13	1	32.10	1	32.25	32.10	0	1,770	0.00%
2022/06/10	2	32.40	7	32.84	32.90	-5	1,796	-0.28%
2022/06/09	3.1	32.58	2	32.80	32.90	1.1	1,819	0.06%
2022/06/08	4	32.78	18.2	32.81	32.85	-14.2	1,848	-0.77%
2022/06/07	0.2	32.25	11	32.25	32.30	-10.8	1,868	-0.58%
2022/06/06	11	31.95	4	31.95	32.05	7	1,878	0.37%
2022/06/02	1	31.65	2	31.65	31.85	-1	1,960	-0.05%
2022/06/01	0	0.00	1	31.80	31.80	-1	2,044	-0.05%
2022/05/31	5	31.40	0	0.00	31.40	5	2,158	0.23%
2022/05/18	0	0.00	24	30.81	31.10	-24	2,821	-0.85%
2022/05/17	0	0.00	16	30.28	30.30	-16	2,839	-0.56%
2022/05/16	0	29.95	8	29.96	29.65	-8	2,916	-0.27%
2022/05/13	1.3	29.23	4	29.59	29.60	-2.7	2,969	-0.09%
2022/05/12	49.1	29.22	0	0.00	28.85	49.1	3,237	1.52%
2022/05/11	21.3	30.19	0	0.00	30.05	21.3	3,340	0.64%
2022/05/10	1.1	30.46	0	0.00	30.70	1.1	3,403	0.03%
2022/05/09	4.2	32.17	0	0.00	31.60	4.2	3,378	0.13%
2022/05/06	31	33.00	2	32.98	33.05	29	3,367	0.86%
2022/05/05	0	0.00	1	33.80	33.80	-1	3,383	-0.03%
2022/05/04	0	0.00	1	33.45	33.60	-1	3,397	-0.03%
2022/05/03	0.1	33.25	0	0.00	33.40	0.1	3,420	0.00%
2022/04/27	14	32.67	2	32.60	32.55	12	3,479	0.34%
2022/04/26	2	33.20	0	0.00	33.30	2	3,528	0.06%
2022/04/25	4	33.08	1	33.05	33.10	3	3,560	0.08%
2022/04/22	2	33.60	0	0.00	33.65	2	3,553	0.06%
2022/04/21	30	33.68	11	33.81	33.80	19	3,579	0.53%
2022/04/20	1	33.45	1	33.50	33.85	0	3,598	0.00%
2022/04/19	0	0.00	1	33.25	33.45	-1	3,615	-0.03%
2022/04/18	1.3	33.18	1	33.30	33.15	0.3	3,647	0.01%
2022/04/15	1	33.50	0	0.00	33.50	1	3,724	0.03%
2022/04/14	4	33.88	0	0.00	33.95	4	3,927	0.10%
2022/04/12	2	33.45	1	33.60	33.25	1	3,998	0.03%
2022/04/11	2.1	33.87	0	0.00	33.60	2.1	4,014	0.05%
2022/04/08	6	34.25	3	34.20	34.40	3	4,003	0.07%
2022/04/07	13.5	34.53	9.4	34.44	34.20	4.1	4,010	0.10%
2022/04/06	3	34.92	0	0.00	34.95	3	3,999	0.08%
2022/04/01	2	34.85	1	35.25	35.25	1	4,000	0.02%
2022/03/31	20.2	35.05	4	35.10	35.00	16.2	4,005	0.40%
2022/03/30	4	35.29	0.2	35.30	35.35	3.9	4,031	0.10%
2022/03/29	1.3	35.21	1	35.30	35.30	0.3	4,053	0.01%
2022/03/28	10	35.26	0	0.00	35.50	10	4,145	0.24%
2022/03/25	1.8	35.93	19.5	36.06	35.95	-17.7	4,160	-0.43%
2022/03/24	0	0.00	51.2	35.92	35.90	-51.2	4,090	-1.25%
2022/03/23	10	35.10	13	35.54	35.55	-3	4,031	-0.07%
2022/03/22	4	34.89	0	0.00	34.95	4	3,982	0.10%
2022/03/21	3	35.13	12	35.15	35.15	-9	4,003	-0.22%
2022/03/18	0.1	34.80	4	34.81	34.70	-3.9	4,014	-0.10%
2022/03/17	0	0.00	45	34.33	34.45	-45	4,082	-1.10%
2022/03/16	1	33.60	12	33.85	33.70	-11	4,092	-0.27%
2022/03/15	16	33.81	1	33.80	33.80	15	4,108	0.37%
2022/03/14	4	34.33	15	34.20	34.15	-11	4,155	-0.26%
2022/03/11	3	34.35	2	34.15	34.20	1	4,189	0.02%
2022/03/09	0.2	34.06	2	34.10	34.00	-1.8	4,225	-0.04%
2022/03/08	27.1	34.10	6	34.21	33.70	21.1	4,261	0.50%
2022/03/07	52.2	34.72	2	34.95	34.60	50.2	4,226	1.19%
2022/03/04	17	35.66	14	35.96	35.60	3	4,253	0.07%
2022/03/03	28	36.08	51.1	36.22	36.25	-23.1	4,266	-0.54%
2022/03/02	25.3	35.58	15	35.92	35.45	10.3	4,168	0.25%
2022/03/01	0	35.55	17	35.60	35.60	-17	4,205	-0.40%
2022/02/25	1	34.20	1	34.65	34.55	0	4,292	0.00%
2022/02/24	12	34.48	4	34.19	34.20	8	4,334	0.18%
2022/02/23	1	34.95	3	34.97	35.05	-2	4,351	-0.05%
2022/02/22	15	35.56	15	35.84	34.90	0	4,492	0.00%
2022/02/21	3	35.50	5.1	35.59	35.50	-2.1	4,532	-0.05%
2022/02/18	1	35.20	2	35.50	35.15	-1	4,592	-0.02%
2022/02/17	2	35.20	0.1	35.43	35.25	1.9	4,631	0.04%
2022/02/16	6.4	34.90	12	35.20	35.35	-5.6	4,720	-0.12%
2022/02/15	2.3	35.46	50	35.51	35.25	-47.7	4,848	-0.98%
2022/02/14	63.3	36.01	41	36.01	35.55	22.3	4,982	0.45%
2022/02/11	19.7	35.62	94.3	35.62	35.65	-74.6	5,007	-1.49%
2022/02/10	0.1	34.95	18	35.05	35.10	-17.9	4,961	-0.36%
2022/02/09	4	34.26	4	34.58	34.55	0	5,178	0.00%
2022/02/08	2	34.50	13	34.61	34.55	-11	5,261	-0.21%
2022/02/07	2	33.85	1	34.05	34.30	1	5,345	0.02%
2022/01/26	0	33.20	42	33.07	32.95	-42	5,463	-0.77%
2022/01/25	1	33.05	1	33.00	33.00	0	5,690	0.00%
2022/01/24	11	33.36	10	33.40	33.35	1	5,776	0.02%
2022/01/21	9	33.93	6	33.93	33.90	3	5,853	0.05%
2022/01/20	0	0.00	2	34.43	34.25	-2	5,975	-0.03%
2022/01/19	6.8	34.53	8	34.63	34.20	-1.2	6,055	-0.02%
2022/01/18	0	34.40	6.3	34.28	34.25	-6.2	6,154	-0.10%
2022/01/17	1	33.55	0	0.00	33.80	1	6,283	0.02%
2022/01/14	12	33.69	1	33.70	33.70	11	6,577	0.17%
2022/01/13	6.1	34.01	4.1	34.09	34.00	2	6,756	0.03%
2022/01/12	3	33.47	1.2	33.46	33.75	1.8	6,994	0.03%
2022/01/11	19	33.45	15	33.47	33.55	4	7,192	0.06%
2022/01/10	24.8	33.95	15	33.82	33.80	9.8	7,561	0.13%
2022/01/07	30	35.40	35.1	35.25	34.75	-5.1	7,773	-0.07%
2022/01/06	2	34.60	9	34.88	35.00	-7	8,183	-0.09%
2022/01/05	3	34.95	1	34.80	34.80	2	8,511	0.02%
2022/01/04	1	35.00	0	0.00	34.90	1	9,196	0.01%
2022/01/03	0.5	34.80	11	34.98	35.05	-10.5	9,664	-0.11%
2021/12/30	0	34.75	4	34.69	34.70	-4	10,188	-0.04%
2021/12/29	2	34.80	12	34.85	34.80	-10	10,745	-0.09%
2021/12/28	4	34.30	3.4	34.31	34.35	0.6	11,326	0.01%
2021/12/27	5	34.38	0	0.00	34.30	5	11,903	0.04%
2021/12/24	0	34.84	11	34.86	34.60	-11	12,609	-0.09%
2021/12/23	4	34.60	2	34.70	34.60	2	13,998	0.01%
2021/12/22	9	34.58	9.1	34.76	34.65	-0.1	16,436	0.00%
2021/12/21	4	34.01	5	33.94	34.10	-1	17,341	-0.01%
2021/12/20	3	33.50	2	33.78	33.55	1	18,710	0.01%
2021/12/17	6	33.62	7	33.42	33.45	-1	19,143	-0.01%
2021/12/16	12.1	33.41	0	0.00	33.30	12.1	19,482	0.06%
2021/12/15	11	33.35	0	0.00	33.35	11	19,611	0.06%
2021/12/14	17	33.64	0	0.00	33.50	17	19,983	0.09%
2021/12/13	22.1	33.80	0	34.00	33.80	22.1	20,189	0.11%
2021/12/10	8	34.30	13	34.32	34.30	-5	20,181	-0.02%
2021/12/09	6	34.62	8	34.66	34.60	-2	20,175	-0.01%
2021/12/08	15	35.00	0	0.00	34.90	15	20,189	0.07%
2021/12/07	16	35.01	25	35.06	35.10	-9	20,142	-0.04%
2021/12/06	10	34.68	1	34.55	34.65	9	20,117	0.04%
2021/12/03	4	34.39	5	34.34	34.30	-1	20,129	0.00%
2021/12/02	17.4	33.78	0	0.00	33.75	17.4	20,109	0.09%
2021/12/01	12.1	33.81	3	34.17	34.20	9.1	20,143	0.04%
2021/11/30	4.8	34.08	2	34.00	33.90	2.8	20,191	0.01%
2021/11/29	29.1	34.15	30	34.02	34.15	-0.9	20,235	0.00%
2021/11/26	6	35.28	16	35.24	35.15	-10	20,251	-0.05%
2021/11/25	7	35.86	5	36.11	35.75	2	20,268	0.01%
2021/11/24	5	35.31	35	35.59	35.90	-30	20,156	-0.15%
2021/11/23	14	34.92	1	34.85	34.85	13	20,057	0.06%
2021/11/22	6.2	34.85	3	34.97	34.85	3.2	20,073	0.02%
2021/11/19	47	35.21	4.1	35.45	35.00	43	20,029	0.21%
2021/11/18	27	34.77	5	34.96	35.05	22	19,973	0.11%
2021/11/17	25	35.03	1	35.00	35.00	24	19,924	0.12%
2021/11/16	5	35.42	0	0.00	35.35	5	19,846	0.03%
2021/11/15	18.6	35.61	3	35.68	35.50	15.6	19,865	0.08%
2021/11/12	37	36.18	3	36.33	35.90	34	19,827	0.17%
2021/11/11	45	35.86	1	35.70	35.75	44	19,643	0.22%
2021/11/10	85	36.53	18.2	36.84	36.15	66.8	19,500	0.34%
2021/11/09	4.8	36.37	1.1	36.50	36.50	3.8	19,246	0.02%
2021/11/08	47	36.36	12	37.12	36.30	35	19,157	0.18%
2021/11/05	12	36.94	3.1	36.70	36.90	9	18,943	0.05%
2021/11/04	3	36.58	2.1	36.62	36.50	0.9	18,908	0.00%
2021/11/03	12.5	36.43	10	36.50	36.50	2.5	18,843	0.01%
2021/11/02	17	36.53	2	36.35	36.30	15	18,774	0.08%
2021/11/01	10	36.95	5	37.20	37.25	5	18,807	0.03%
2021/10/29	18	36.94	2.2	37.26	37.15	15.8	18,740	0.08%
2021/10/28	7	36.68	1	36.70	36.75	6	18,731	0.03%
2021/10/27	4	37.04	5	37.40	37.40	-1	18,723	-0.01%
2021/10/26	11.4	37.35	0	0.00	37.10	11.4	18,806	0.06%
2021/10/25	5	37.69	3	38.12	38.15	2	18,698	0.01%
2021/10/22	47	37.78	2.1	38.25	37.45	45	18,631	0.24%
2021/10/21	14	38.94	14	38.97	39.35	0	18,376	0.00%
2021/10/20	79.3	38.93	27	39.02	38.85	52.3	18,247	0.29%
2021/10/19	18.6	39.90	13.1	39.88	40.05	5.5	18,122	0.03%
2021/10/18	123.9	40.53	117.4	39.83	39.90	6.5	17,952	0.04%	大買/大賣/
2021/10/15	43.3	39.72	32	39.42	39.35	11.3	17,673	0.06%
2021/10/14	131.6	39.35	18.1	39.19	39.50	113.6	17,490	0.65%	大買/鉅額交易
2021/10/13	67	42.23	36	41.96	41.40	31	16,976	0.18%
2021/10/12	42	42.60	37.9	42.75	42.45	4.2	16,720	0.02%
2021/10/08	80	43.76	70.2	43.56	43.20	9.8	16,080	0.06%
2021/10/07	52.5	43.79	75.8	43.99	44.50	-23.3	15,724	-0.15%
2021/10/06	68.3	44.93	70	44.35	43.95	-1.7	15,314	-0.01%
2021/10/05	75.3	43.85	82	43.54	45.10	-6.7	14,841	-0.05%
2021/10/04	41	44.62	52.1	44.56	43.20	-11.1	14,349	-0.08%
2021/10/01	70.5	44.30	84	44.62	44.45	-13.5	13,867	-0.10%
2021/09/30	56	46.26	61.1	46.19	46.30	-5.1	13,336	-0.04%
2021/09/29	179	46.29	224.6	46.01	46.15	-45.5	12,071	-0.38%	大買/大賣/
2021/09/28	81.8	43.44	228	43.52	43.95	-146.2	9,851	-1.48%	大賣/鉅額交易
2021/09/27	36.2	40.99	264.2	41.95	43.10	-228	10,849	-2.10%	大賣/鉅額交易
2021/09/24	96	38.96	12.3	38.80	39.30	83.7	10,371	0.81%
2021/09/23	9.1	37.43	53	37.77	38.50	-43.9	10,127	-0.43%
2021/09/22	18	35.65	6	36.01	36.30	12	9,916	0.12%
2021/09/17	28	35.88	19.5	35.89	36.10	8.5	9,856	0.09%
2021/09/16	1	35.70	18	35.62	35.50	-17	9,546	-0.18%
2021/09/15	6	35.24	10	35.15	35.00	-4	9,383	-0.04%
2021/09/14	15	35.30	0	0.00	35.30	15	9,400	0.16%
2021/09/13	0	0.00	7	35.52	35.55	-7	9,457	-0.07%
2021/09/10	0	0.00	8	34.99	35.20	-8	9,522	-0.08%
2021/09/09	7	34.41	0	0.00	34.40	7	9,570	0.07%
2021/09/08	19	34.82	2	34.90	34.60	17	9,607	0.18%
2021/09/07	1	35.05	5	35.36	35.30	-4	9,788	-0.04%
2021/09/06	10	35.15	0	0.00	34.95	10	9,829	0.10%
2021/09/03	25	35.92	15.1	36.06	35.85	9.9	9,820	0.10%
2021/09/02	35.1	35.36	5.9	35.27	35.10	29.2	9,893	0.29%
2021/09/01	15	39.33	30	39.39	39.40	-15	9,867	-0.15%
2021/08/31	6	39.34	1	39.40	39.50	5	9,833	0.05%
2021/08/30	5	39.40	10	39.31	39.30	-5	9,958	-0.05%
2021/08/27	2	39.20	12	39.16	39.20	-10	10,221	-0.10%
2021/08/26	0	0.00	33	39.04	39.10	-33	10,416	-0.32%
2021/08/25	7	38.40	0	0.00	38.65	7	11,046	0.06%
2021/08/24	1.3	38.36	18	38.66	38.60	-16.7	11,173	-0.15%
2021/08/23	2	37.90	16	37.89	38.00	-14	11,436	-0.12%
2021/08/20	6.8	36.55	6	36.75	36.80	0.8	11,591	0.01%
2021/08/19	11	36.66	25	36.97	36.55	-14	11,668	-0.12%
2021/08/18	11	36.05	6	36.25	36.30	5	12,004	0.04%
2021/08/17	12	36.18	4	36.15	35.80	8	12,333	0.06%
2021/08/16	9	36.39	8	36.28	36.40	1	12,405	0.01%
2021/08/13	19	37.24	0	0.00	37.05	19	12,531	0.15%
2021/08/12	2	37.80	3	37.88	37.85	-1	12,625	-0.01%
2021/08/11	15.2	37.64	0	0.00	37.60	15.2	12,735	0.12%
2021/08/10	4.7	37.94	6	38.23	38.40	-1.3	12,857	-0.01%
2021/08/09	13	38.19	3	38.38	38.10	10	12,979	0.08%
2021/08/06	4	38.20	6	38.28	38.65	-2	13,103	-0.02%
2021/08/05	39.5	38.39	23	38.66	38.35	16.5	13,204	0.12%
2021/08/04	1	40.30	8	39.96	39.90	-7	13,244	-0.05%
2021/08/03	31.1	39.92	4	40.19	39.85	27.1	13,479	0.20%
2021/08/02	22	40.45	14	40.29	40.55	8	13,761	0.06%
2021/07/30	5	39.73	12	39.81	39.70	-7	14,299	-0.05%
2021/07/29	5	38.90	5.1	39.13	39.10	-0.1	14,485	0.00%
2021/07/28	1.1	37.72	14	38.56	38.80	-12.9	14,616	-0.09%
2021/07/27	4	38.70	23	38.92	38.50	-19	14,856	-0.13%
2021/07/26	2	38.98	11	38.83	39.00	-9	15,191	-0.06%
2021/07/23	4	38.78	23	38.96	39.10	-19	15,448	-0.12%
2021/07/22	5.2	37.99	7.2	38.04	37.90	-2	15,475	-0.01%
2021/07/21	24	37.96	14	38.06	37.65	10	15,590	0.06%
2021/07/20	21	38.46	25	38.66	38.40	-4	15,616	-0.03%
2021/07/19	6	39.06	19	39.19	39.25	-13	15,751	-0.08%
2021/07/16	5	38.90	7	39.00	38.80	-2	16,273	-0.01%
2021/07/15	5	38.44	5	38.43	38.80	0	16,387	0.00%
2021/07/14	6	37.07	10	37.41	37.70	-4	16,735	-0.02%
2021/07/13	28.1	37.54	4	37.50	37.35	24.1	17,169	0.14%
2021/07/12	22	38.89	2	38.83	38.30	20	17,598	0.11%
2021/07/09	18	38.65	21	38.83	38.70	-3	18,127	-0.02%
2021/07/08	20	38.82	49	38.67	38.85	-29	18,268	-0.16%
2021/07/07	35	38.48	17.8	38.67	38.15	17.2	18,376	0.09%
2021/07/06	25.2	39.10	16	38.81	39.20	9.2	18,553	0.05%
2021/07/05	36	39.28	12.2	39.70	39.20	23.8	18,734	0.13%
2021/07/02	271.3	42.39	149	42.73	39.05	122.3	18,592	0.66%	大買/大賣/鉅額交易
2021/07/01	87	40.11	150	40.84	41.60	-63	16,770	-0.38%	大賣/
2021/06/30	16	37.81	39	37.74	37.85	-23	16,020	-0.14%
2021/06/29	40	37.36	62	37.18	37.00	-22	16,016	-0.14%
2021/06/28	27	37.09	35	36.95	37.20	-8	16,233	-0.05%
2021/06/25	9	36.66	5	36.85	36.50	4	16,401	0.02%
2021/06/24	1	36.60	23	36.53	36.90	-22	16,599	-0.13%
2021/06/23	10	36.58	17	36.58	36.25	-7	16,759	-0.04%
2021/06/22	11	36.08	22	36.07	36.15	-11	16,898	-0.07%
2021/06/21	24	35.45	2.1	35.78	35.20	21.9	17,031	0.13%
2021/06/18	14	36.34	2	36.36	36.20	12	17,123	0.07%
2021/06/17	6	36.53	20.2	36.71	36.80	-14.2	17,349	-0.08%
2021/06/16	46	36.95	38	37.42	36.50	8	17,461	0.05%
2021/06/15	3	36.08	9	36.22	36.45	-6	17,428	-0.03%
2021/06/11	10	36.14	0	0.00	36.15	10	17,474	0.06%
2021/06/10	21	35.77	19	35.95	36.45	2	17,662	0.01%
2021/06/09	16	36.72	11	37.03	36.50	5	17,718	0.03%
2021/06/08	4	37.08	22	37.07	37.05	-18	17,866	-0.10%
2021/06/07	32	37.41	42	37.44	37.20	-10	18,242	-0.05%
2021/06/04	40	37.58	34	37.77	37.45	6	18,638	0.03%
2021/06/03	48	37.04	55	37.31	37.10	-7	19,392	-0.04%
2021/06/02	114	37.06	131.9	37.81	36.60	-17.9	20,601	-0.09%	大買/大賣/
2021/06/01	14.7	35.41	10	35.59	35.90	4.7	20,663	0.02%
2021/05/31	51.2	35.96	43	35.85	35.60	8.2	21,267	0.04%
2021/05/28	21	34.85	27	34.89	34.85	-6	21,037	-0.03%
2021/05/27	3	33.45	8	33.92	34.20	-5	21,094	-0.02%
2021/05/26	67	34.16	16	34.08	34.05	51	21,248	0.24%
2021/05/25	27	34.95	47.4	34.85	35.50	-20.4	21,140	-0.10%
2021/05/24	4	32.40	19.1	32.61	32.30	-15.1	21,628	-0.07%
2021/05/21	13	32.30	6.2	32.20	32.25	6.8	22,278	0.03%
2021/05/20	11.2	31.26	7	31.33	30.85	4.2	22,314	0.02%
2021/05/19	7	31.61	4	31.75	32.10	3	22,379	0.01%
2021/05/18	12	30.51	15.1	30.63	31.65	-3.1	22,487	-0.01%
2021/05/17	20	29.17	18	29.44	29.00	2	22,431	0.01%
2021/05/14	21	32.04	16	32.73	31.80	5	22,296	0.02%
2021/05/13	19	31.69	31	31.81	31.65	-12	22,147	-0.05%
2021/05/12	35	32.04	18	32.47	32.20	17	22,025	0.08%
2021/05/11	68	35.51	17	35.40	35.00	51	21,745	0.23%
2021/05/10	41	36.28	42	36.74	36.90	-1	21,516	0.00%
2021/05/07	169.1	36.22	41	36.65	36.55	128.1	21,201	0.60%	大買/鉅額交易
2021/05/06	62.1	39.44	21.2	39.71	39.75	40.9	20,640	0.20%
2021/05/05	8	39.51	27.1	39.62	39.85	-19.1	20,309	-0.09%
2021/05/04	49.3	39.85	27.4	40.84	39.05	21.9	20,186	0.11%
2021/05/03	52	43.74	21.9	44.12	43.15	30.1	19,931	0.15%
2021/04/29	16.8	43.46	48.5	43.04	43.75	-31.7	19,648	-0.16%
2021/04/28	22.4	41.98	21	42.30	42.20	1.4	19,415	0.01%
2021/04/27	36	42.26	22	42.32	42.40	14	19,387	0.07%
2021/04/26	16.6	42.38	31	42.63	42.90	-14.4	19,333	-0.07%
2021/04/23	29	42.48	24	42.49	42.15	5	19,330	0.03%
2021/04/22	133	45.41	99.5	45.55	43.90	33.5	19,196	0.17%	大買/
2021/04/21	35	43.54	14	43.36	43.85	21	18,650	0.11%
2021/04/20	78.5	43.44	33	43.48	43.50	45.5	18,536	0.25%
2021/04/19	59	44.38	29.5	44.21	45.40	29.5	18,243	0.16%
2021/04/16	64.2	41.05	80	41.44	41.85	-15.8	17,802	-0.09%
2021/04/15	35	39.75	136.3	39.66	39.70	-101.3	17,843	-0.57%	大賣/鉅額交易
2021/04/14	52	38.06	43	38.33	37.75	9	17,911	0.05%
2021/04/13	31	38.42	7	38.22	38.20	24	17,898	0.13%
2021/04/12	33	38.96	24.2	39.16	38.80	8.8	17,800	0.05%
2021/04/09	45	37.34	49.9	37.41	37.60	-4.9	17,620	-0.03%
2021/04/08	20	36.44	19	36.70	36.70	1	17,569	0.01%
2021/04/07	43	36.59	21.1	36.70	36.60	22	17,749	0.12%
2021/04/06	10	36.89	10	37.13	37.05	0	17,717	0.00%
2021/04/01	44	36.73	9.5	36.69	36.70	34.5	17,629	0.20%
2021/03/31	50	36.39	41.1	36.77	37.30	8.9	17,516	0.05%
2021/03/30	29	35.92	18	35.89	36.20	11	17,267	0.06%
2021/03/29	40	35.54	15	35.78	35.15	25	17,241	0.14%
2021/03/26	13	35.05	18.5	34.99	34.75	-5.5	17,774	-0.03%
2021/03/25	41	34.64	10.4	34.44	34.20	30.6	17,695	0.17%
2021/03/24	12	34.11	23	34.57	34.60	-11	17,537	-0.06%
2021/03/23	23	34.05	9	34.17	33.85	14	17,399	0.08%
2021/03/22	31	33.62	29	33.82	33.80	2	17,312	0.01%
2021/03/19	23	33.16	22.2	33.23	33.20	0.8	17,702	0.00%
2021/03/18	28	33.31	13	33.33	33.50	15	17,826	0.08%
2021/03/17	5	32.83	5	32.87	32.85	0	17,767	0.00%
2021/03/16	29	32.86	18	32.96	33.05	11	17,849	0.06%
2021/03/15	10.5	33.30	20.1	33.41	33.40	-9.6	17,647	-0.05%
2021/03/12	13.4	32.56	21.1	32.93	33.40	-7.7	17,469	-0.04%
2021/03/11	41.8	33.14	12	33.26	33.05	29.8	17,334	0.17%
2021/03/10	63	33.36	45.9	33.07	33.55	17.1	17,100	0.10%
2021/03/09	57	32.65	36	32.94	32.75	21	16,543	0.13%
2021/03/08	79	32.10	115.2	32.44	33.20	-36.2	15,618	-0.23%	大賣/
2021/03/05	108	30.31	53.2	31.26	30.30	54.8	14,299	0.38%	大買/
2021/03/04	7.2	30.67	114.4	30.66	30.80	-107.2	13,634	-0.79%	大賣/鉅額交易
2021/03/03	2	28.75	15	28.97	28.90	-13	12,912	-0.10%
2021/03/02	108	28.50	18	28.80	28.50	90	12,833	0.70%	大買/
2021/02/26	20	29.21	30.2	29.36	29.55	-10.2	12,619	-0.08%
2021/02/25	27	28.79	28	28.77	29.05	-1	12,458	-0.01%
2021/02/24	64.2	29.47	34	28.61	28.20	30.2	12,239	0.25%
2021/02/23	7	28.59	82	28.08	29.85	-75	11,405	-0.66%
2021/02/22	17	26.87	14.1	27.04	27.15	2.9	10,711	0.03%
2021/02/19	7	26.57	5	26.90	26.70	2	10,613	0.02%
2021/02/18	4	25.65	39	26.15	26.00	-35	10,517	-0.33%
2021/02/17	6	24.54	25	24.79	25.00	-19	10,474	-0.18%
2021/02/05	1	23.80	0	0.00	23.75	1	10,436	0.01%
2021/02/04	1	23.85	3	24.10	23.60	-2	10,601	-0.02%
2021/02/03	1	24.00	8	23.94	23.90	-7	11,083	-0.06%
2021/02/02	3	23.62	1	23.45	23.65	2	11,234	0.02%
2021/02/01	2	22.55	1	23.05	23.40	1	11,368	0.01%
2021/01/29	13	22.85	0	0.00	23.00	13	11,407	0.11%
2021/01/28	11	22.88	0	0.00	23.00	11	11,437	0.10%
2021/01/26	24	23.55	0	0.00	23.50	24	11,527	0.21%
2021/01/25	2	23.85	1	24.05	24.05	1	11,560	0.01%
2021/01/22	0	0.00	8	23.60	23.80	-8	11,647	-0.07%
2021/01/21	38	23.34	5	23.35	23.35	33	11,665	0.28%
2021/01/20	18	24.04	4	24.06	23.75	14	11,720	0.12%
2021/01/19	21	24.74	12	25.38	24.75	9	11,856	0.08%
2021/01/18	15	24.42	18	24.66	24.60	-3	11,897	-0.03%
2021/01/15	24	25.48	21	25.85	25.55	3	11,857	0.03%
2021/01/14	1	26.50	1	26.45	26.45	0	11,857	0.00%
2021/01/13	9	26.93	1	27.15	26.70	8	11,852	0.07%
2021/01/12	4	26.90	5	27.07	26.80	-1	11,835	-0.01%
2021/01/11	15	27.62	8	27.58	27.45	7	11,797	0.06%
2021/01/08	29.2	27.36	65	27.02	27.60	-35.8	12,139	-0.29%
2021/01/07	23	27.28	96.4	27.45	27.80	-73.4	11,721	-0.63%
2021/01/06	28	25.69	27.6	25.79	25.30	0.4	11,316	0.00%
2021/01/05	9	25.38	28	25.49	25.40	-19	11,280	-0.17%
2021/01/04	36	25.67	18	25.64	25.75	18	11,234	0.16%
2020/12/31	22	25.18	45	25.32	25.45	-23	11,063	-0.21%
2020/12/30	14	24.96	4	25.30	24.70	10	10,787	0.09%
2020/12/29	17	24.96	25	24.84	24.90	-8	10,551	-0.08%
2020/12/28	1	24.75	15	24.73	24.70	-14	10,456	-0.13%
2020/12/25	4	24.30	2	24.45	24.50	2	10,374	0.02%
2020/12/24	0	0.00	12	24.55	24.45	-12	10,343	-0.12%
2020/12/23	46	24.18	33	24.39	24.15	13	10,293	0.13%
2020/12/22	68.6	24.78	145.3	25.03	23.90	-76.7	10,240	-0.75%	大賣/
2020/12/21	12	23.25	11	23.43	23.65	1	9,761	0.01%
2020/12/18	8	22.93	2	22.93	22.90	6	9,782	0.06%
2020/12/17	9	23.19	3	23.15	23.20	6	9,962	0.06%
2020/12/16	22	23.30	4.1	23.53	23.65	18	10,263	0.17%
2020/12/15	116	23.66	58	24.08	23.35	58	10,737	0.54%	大買/
2020/12/14	6	24.86	118	24.91	25.00	-112	10,800	-1.04%	大賣/鉅額交易
2020/12/11	10	23.78	17	23.81	23.70	-7	10,830	-0.06%
2020/12/10	15	23.87	39.5	23.80	23.55	-24.5	11,161	-0.22%
2020/12/09	5	22.97	0	0.00	23.00	5	11,227	0.04%
2020/12/08	42.1	23.31	10	23.25	23.15	32.1	12,079	0.27%
2020/12/07	24	23.59	0	0.00	23.20	24	12,792	0.19%
2020/12/04	9	23.45	11	23.52	23.60	-2	12,743	-0.02%
2020/12/03	7	22.61	3	22.73	22.65	4	12,647	0.03%
2020/12/02	60	22.66	6.5	22.63	22.55	53.5	12,928	0.41%
2020/12/01	5	23.35	7	23.19	23.15	-2	12,826	-0.02%
2020/11/30	4	23.63	2.1	23.61	23.80	1.9	12,732	0.02%
2020/11/27	12	23.34	2	23.40	23.25	10	12,649	0.08%
2020/11/26	1	23.20	2	23.15	23.15	-1	12,650	-0.01%
2020/11/25	33	22.83	12	22.99	23.00	21	12,613	0.17%
2020/11/24	8	22.98	2	23.34	22.80	6	12,566	0.05%
2020/11/23	7	23.35	27.6	23.06	23.35	-20.6	12,514	-0.16%
2020/11/20	21	22.64	1	22.85	22.80	20	12,438	0.16%
2020/11/19	6	22.74	2.1	23.04	22.85	3.9	12,445	0.03%
2020/11/18	3	23.08	2	23.10	22.85	1	12,469	0.01%
2020/11/17	43	22.27	3	22.77	22.90	40	12,487	0.32%
2020/11/16	4	22.33	2	22.53	22.80	2	12,582	0.02%
2020/11/13	66.5	23.23	3	23.45	23.10	63.5	12,481	0.51%
2020/11/12	9	23.42	1	23.15	23.45	8	12,626	0.06%
2020/11/11	35.4	24.12	39	24.17	23.95	-3.6	12,531	-0.03%
2020/11/10	8	23.14	5	23.13	23.20	3	12,053	0.02%
2020/11/09	2	22.35	18.5	22.58	22.95	-16.5	11,838	-0.14%
2020/11/06	1	22.00	4	22.24	22.25	-3	11,664	-0.03%
2020/11/05	3	22.20	2	22.25	22.20	1	11,580	0.01%
2020/11/04	1	22.40	4	22.39	22.45	-3	11,504	-0.03%
2020/11/03	3	22.43	11	22.54	22.40	-8	11,397	-0.07%
2020/11/02	13	22.55	33.3	22.15	22.20	-20.3	11,280	-0.18%
2020/10/30	13	22.21	10	22.18	21.85	3	11,172	0.03%
2020/10/29	2	22.45	8.1	22.43	22.50	-6.1	11,001	-0.06%
2020/10/28	7	22.15	2	22.00	22.15	5	10,884	0.05%
2020/10/27	10	22.14	44.7	22.18	22.10	-34.7	10,722	-0.32%
2020/10/26	41	22.10	32.3	21.91	21.80	8.7	10,449	0.08%
2020/10/23	0	0.00	15	21.89	21.65	-15	10,299	-0.15%
2020/10/22	21	21.43	2	21.53	21.25	19	10,209	0.19%
2020/10/21	10	20.95	4	21.28	21.45	6	10,110	0.06%
2020/10/20	6	21.09	0	0.00	21.15	6	10,058	0.06%
2020/10/19	2	21.53	13	21.58	21.60	-11	10,002	-0.11%
2020/10/16	41	22.25	55	22.17	21.50	-14	9,939	-0.14%
2020/10/15	17	21.73	51.7	21.78	21.90	-34.7	9,479	-0.37%
2020/10/14	18	20.93	105	21.26	21.70	-87	9,276	-0.94%	大賣/
2020/10/13	16	20.79	10.1	20.59	20.55	5.9	8,991	0.07%
2020/10/12	20	20.05	23	20.15	20.35	-3	8,798	-0.03%
2020/10/08	4	19.99	3	19.98	20.00	1	8,727	0.01%
2020/10/06	1	20.05	1	20.10	20.05	0	8,698	0.00%
2020/10/05	4	19.74	5.1	19.73	19.75	-1.1	8,660	-0.01%
2020/09/29	54	19.64	3.1	19.81	19.40	51	8,600	0.59%
2020/09/28	30	19.15	30	19.46	19.65	0	8,546	0.00%
2020/09/25	57	19.32	116	19.22	18.90	-59	8,516	-0.69%	大賣/
2020/09/24	93	19.59	46	19.39	19.25	47	8,326	0.56%
2020/09/23	33	20.66	4	20.75	20.80	29	8,001	0.36%
2020/09/22	34	21.09	5	21.42	21.45	29	7,815	0.37%
2020/09/21	41	21.89	9	21.88	21.70	32	7,557	0.42%
2020/09/18	27	21.92	12.1	22.09	21.90	14.9	7,176	0.21%
2020/09/17	21	21.23	43	21.84	22.45	-22	6,583	-0.33%
2020/09/16	9	20.95	5	20.91	20.80	4	5,838	0.07%
2020/09/15	12	21.41	12.1	20.55	22.00	-0.1	5,536	0.00%
2020/09/14	14	20.47	9	20.76	20.55	5	5,082	0.10%
2020/09/11	76	22.13	163.2	22.34	21.00	-87.2	4,814	-1.81%	大賣/
2020/09/10	11	21.35	33	21.30	21.50	-22	3,904	-0.56%
2020/09/09	7	19.26	4	19.41	19.55	3	3,151	0.10%
2020/09/08	9	19.94	0.7	19.65	19.65	8.3	3,089	0.27%
2020/09/07	9	20.53	35	20.13	20.20	-26	2,992	-0.87%
2020/09/04	0	0.00	1	19.05	19.00	-1	2,709	-0.04%
2020/09/03	5	19.35	2.1	19.08	19.35	2.9	2,709	0.11%
2020/09/02	0	0.00	1	19.00	18.95	-1	2,691	-0.04%
2020/09/01	3	18.72	2	18.85	18.65	1	2,688	0.04%
2020/08/31	1.1	19.15	0	0.00	19.10	1.1	2,708	0.04%
2020/08/28	6.1	19.46	0	0.00	19.25	6.1	2,748	0.22%
2020/08/27	2.2	19.37	0	0.00	19.25	2.2	2,786	0.08%
2020/08/26	2	19.75	0	0.00	19.70	2	2,759	0.07%
2020/08/25	12	19.88	8	19.78	19.80	4	2,766	0.14%
2020/08/24	3	19.80	0.1	19.90	19.95	2.9	2,729	0.11%
2020/08/21	3	19.50	8	19.59	19.70	-5	2,677	-0.19%
2020/08/20	45	19.39	40	18.83	19.30	5	2,571	0.19%
2020/08/19	0	0.00	15	19.73	19.40	-15	2,435	-0.62%
2020/08/18	0	0.00	25	19.89	19.45	-25	2,370	-1.05%
2020/08/17	0	0.00	3	18.58	18.80	-3	2,200	-0.14%
2020/08/14	1	18.10	2	18.10	18.10	-1	2,122	-0.05%
2020/08/12	1	17.85	0	0.00	17.90	1	2,490	0.04%
2020/08/11	1	18.00	1	17.95	17.95	0	2,534	0.00%
2020/08/10	0	0.00	3	18.10	18.10	-3	2,577	-0.12%
2020/08/06	0	0.00	2	17.70	17.70	-2	2,614	-0.08%
2020/08/05	1	17.35	0	0.00	17.40	1	2,620	0.04%
2020/07/29	0	0.00	1	17.20	17.20	-1	2,960	-0.03%
2020/07/28	3	16.85	2	16.70	16.75	1	3,003	0.03%
2020/07/27	1	17.35	6	17.21	17.20	-5	3,082	-0.16%
2020/07/24	3	18.02	0	0.00	17.75	3	3,109	0.10%
2020/07/23	4	18.10	8	18.10	18.20	-4	3,102	-0.13%
2020/07/22	2	19.00	0	0.00	19.20	2	3,089	0.06%
2020/07/21	2	19.05	0	0.00	19.10	2	3,063	0.07%
2020/07/20	1	18.95	0	0.00	19.00	1	3,069	0.03%
2020/07/17	0	0.00	41	19.33	19.10	-41	3,073	-1.33%
2020/07/10	2	19.00	1	19.05	19.05	1	3,243	0.03%
2020/07/09	100	19.25	0	0.00	19.30	100	3,249	3.08%
2020/07/08	1	19.25	1	19.25	19.25	0	3,274	0.00%
2020/07/07	1	19.30	0	0.00	19.20	1	3,312	0.03%
2020/07/06	0	0.00	8	19.33	19.45	-8	3,327	-0.24%
2020/07/03	5	19.11	0	0.00	19.10	5	3,318	0.15%
2020/07/02	1	19.15	0	0.00	19.20	1	3,350	0.03%
2020/07/01	0	0.00	7	19.00	19.05	-7	3,378	-0.21%
2020/06/29	5	18.80	0	0.00	18.85	5	3,423	0.15%
2020/06/24	0	0.00	0.1	19.00	19.00	-0.1	3,456	0.00%
2020/06/23	1	18.95	0	0.00	18.95	1	3,508	0.03%
2020/06/22	2	19.33	5	19.15	19.10	-3	3,545	-0.08%
2020/06/19	3	18.65	0	0.00	18.65	3	3,561	0.08%
2020/06/17	5	18.94	0	0.00	18.95	5	3,564	0.14%
2020/06/16	5	19.05	1	19.10	19.05	4	3,630	0.11%
2020/06/15	0	0.00	5.3	19.10	18.80	-5.3	3,700	-0.14%
2020/06/12	11	18.44	11	18.53	18.70	0	3,759	0.00%
2020/06/11	7	19.07	6	19.13	18.90	1	3,772	0.03%
2020/06/10	3	19.43	1	19.50	19.40	2	3,726	0.05%
2020/06/09	0	0.00	3	19.48	19.55	-3	3,734	-0.08%
2020/06/08	10	19.52	1	19.55	19.45	9	3,736	0.24%
2020/06/05	3	19.35	3.4	19.37	19.45	-0.4	3,713	-0.01%
2020/06/04	16	19.37	0	0.00	19.50	16	3,651	0.44%
2020/06/03	3	19.60	44	19.53	19.60	-41	3,617	-1.13%
2020/06/02	2	19.65	3	19.47	19.40	-1	3,557	-0.03%
2020/06/01	4	19.33	7	19.41	19.35	-3	3,531	-0.08%
2020/05/29	6	19.15	2	19.30	19.00	4	3,495	0.11%
2020/05/28	4	19.29	3	19.47	19.20	1	3,475	0.03%
2020/05/27	0	0.00	2	19.50	19.45	-2	3,454	-0.06%
2020/05/26	9	19.56	39	19.60	19.40	-30	3,424	-0.88%
2020/05/25	16	19.08	12	19.28	19.00	4	3,347	0.12%
2020/05/22	132	19.45	2	19.58	19.00	130	3,304	3.93%	大買/鉅額交易
2020/05/21	3	19.33	13	19.40	19.35	-10	3,226	-0.31%
2020/05/20	16	19.38	11	19.29	19.20	5	3,183	0.16%
2020/05/19	25	19.81	35	19.52	19.90	-10	3,085	-0.32%
2020/05/18	2.4	18.54	42	18.58	18.50	-39.6	2,803	-1.41%
2020/05/15	43	17.95	13	17.96	18.15	30	2,761	1.09%
2020/05/14	3	17.48	1	17.50	17.40	2	2,711	0.07%
2020/05/13	3	17.87	5	17.82	18.00	-2	2,683	-0.07%
2020/05/12	5	18.14	1	18.25	18.05	4	2,663	0.15%
2020/05/11	9	18.29	7	18.48	18.15	2	2,644	0.08%
2020/05/08	16	18.94	0	0.00	18.60	16	2,566	0.62%
2020/05/07	7	18.90	0	0.00	19.05	7	2,522	0.28%
2020/05/06	5	18.91	8	19.10	18.80	-3	2,476	-0.12%
2020/05/05	0	0.00	3	18.18	18.15	-3	2,352	-0.13%
2020/05/04	4	17.56	16	17.69	17.75	-12	2,310	-0.52%
2020/04/30	8	18.13	15	18.11	18.20	-7	2,272	-0.31%
2020/04/29	2	17.10	2	17.10	17.15	0	2,190	0.00%
2020/04/28	6	16.52	5	16.50	16.65	1	2,152	0.05%
2020/04/27	0	0.00	1	16.20	16.45	-1	2,163	-0.05%
2020/04/23	1	16.10	1	16.45	16.30	0	2,125	0.00%
2020/04/22	0	0.00	2	15.70	16.05	-2	2,099	-0.10%
2020/04/21	9	15.72	5	15.85	15.80	4	2,079	0.19%
2020/04/20	4	16.08	0	0.00	16.10	4	2,043	0.20%
2020/04/17	3	16.57	3	16.40	16.40	0	2,008	0.00%
2020/04/16	4	16.68	0	0.00	16.65	4	1,950	0.21%
2020/04/15	5	16.85	1	16.90	16.95	4	1,905	0.21%
2020/04/14	5	16.75	0	0.00	16.90	5	1,892	0.26%
2020/04/13	2	16.95	3	16.82	16.80	-1	1,883	-0.05%
2020/04/10	0	0.00	1	15.90	16.25	-1	1,913	-0.05%
2020/04/09	1	15.80	4	15.60	15.75	-3	1,903	-0.16%
2020/04/08	13	15.02	10	15.18	15.35	3	1,876	0.16%
2020/04/07	1	14.95	2	14.93	14.90	-1	1,837	-0.05%
2020/04/06	3	14.58	39	14.35	14.75	-36	1,799	-2.00%
2020/04/01	2	14.05	0	0.00	14.10	2	1,750	0.11%
2020/03/31	2	14.00	1	14.10	14.15	1	1,731	0.06%
2020/03/30	0	0.00	2	13.78	13.90	-2	1,691	-0.12%
2020/03/27	37	13.63	15	13.64	13.50	22	1,652	1.33%
2020/03/26	2	13.58	0	0.00	13.55	2	1,596	0.13%
2020/03/25	0	0.00	4	13.90	14.00	-4	1,546	-0.26%
2020/03/24	0	0.00	2	12.88	13.10	-2	1,497	-0.13%
2020/03/23	1	11.95	60	11.93	12.30	-59	1,484	-3.98%
2020/03/20	2	12.20	3	12.47	12.70	-1	1,474	-0.07%
2020/03/19	79	11.86	30	11.96	11.65	49	1,406	3.48%
2020/03/18	1	13.10	0	0.00	12.90	1	1,338	0.07%
2020/03/17	17	14.20	1	14.60	14.10	16	1,246	1.28%
2020/03/16	1	16.15	6	16.29	15.50	-5	1,173	-0.43%
2020/03/13	8	16.20	4	16.45	16.60	4	1,139	0.35%
2020/03/12	5	17.90	3	17.77	17.80	2	1,091	0.18%
2020/03/11	2	19.00	0	0.00	18.90	2	1,067	0.19%
2020/03/10	0	0.00	2	18.65	18.90	-2	1,057	-0.19%
2020/03/09	10	18.83	0	0.00	18.80	10	1,052	0.95%
2020/03/06	1	19.50	1	19.85	19.65	0	1,018	0.00%
2020/03/04	6	19.44	0	0.00	19.55	6	1,022	0.59%
2020/03/03	1	19.45	2	19.95	19.60	-1	1,019	-0.10%
2020/03/02	0	0.00	2	19.68	19.45	-2	1,022	-0.20%
2020/02/26	0.5	19.35	3	19.50	19.35	-2.5	1,023	-0.25%
2020/02/25	0	0.00	7	19.20	19.25	-7	1,018	-0.69%
2020/02/20	4	19.64	1	19.65	19.65	3	1,054	0.28%
2020/02/19	1	19.35	0	0.00	19.35	1	1,072	0.09%
2020/02/18	0	19.00	17.2	19.00	19.00	-17.2	1,095	-1.57%
2020/02/17	0	19.05	0	0.00	18.95	0	1,181	0.00%
2020/02/14	1	19.05	0	0.00	19.05	1	1,201	0.08%
2020/02/07	3	19.27	0	0.00	19.05	3	1,414	0.21%
2020/02/06	2	19.18	0	0.00	19.20	2	1,447	0.14%
2020/02/04	0	0.00	2	18.90	18.90	-2	1,492	-0.13%
2020/02/03	5	18.60	7	18.41	18.50	-2	1,542	-0.13%
2020/01/31	7	19.19	1	19.30	19.10	6	1,579	0.38%
2020/01/30	2	19.50	0	0.00	19.10	2	1,656	0.12%
2020/01/20	1	20.80	0	0.00	20.75	1	1,726	0.06%
2020/01/17	1	20.75	0	0.00	20.80	1	1,760	0.06%
2020/01/16	2	20.78	0	0.00	20.80	2	1,827	0.11%
2020/01/15	0	0.00	3	21.03	21.10	-3	1,906	-0.16%
2020/01/10	4	20.98	2	20.95	21.05	2	2,073	0.10%
2020/01/09	4	21.35	0	0.00	21.35	4	2,074	0.19%
2020/01/08	1	21.75	4	21.63	21.50	-3	2,084	-0.14%
2020/01/07	6	21.66	93	21.65	21.60	-87	2,084	-4.17%
2020/01/06	2	21.95	11	21.99	22.00	-9	2,072	-0.43%
2020/01/03	0	0.00	12	21.30	21.80	-12	2,007	-0.60%
2020/01/02	1	21.15	1	21.15	21.15	0	1,974	0.00%
2019/12/31	3	20.85	0	0.00	20.80	3	1,982	0.15%
2019/12/30	11	20.98	0	0.00	20.95	11	1,980	0.56%
2019/12/27	2	21.10	1	21.10	21.10	1	1,991	0.05%
2019/12/26	3	21.25	0	0.00	21.20	3	1,997	0.15%
2019/12/24	0	0.00	7	21.30	21.25	-7	2,017	-0.35%
2019/12/23	0	0.00	6	21.30	21.25	-6	2,028	-0.30%
2019/12/19	5	21.00	0	0.00	21.15	5	2,081	0.24%
2019/12/16	13	21.08	0	0.00	21.10	13	2,155	0.60%
2019/12/13	0	0.00	5	20.97	21.00	-5	2,187	-0.23%
2019/12/11	0.1	20.60	5	20.85	20.55	-4.9	2,376	-0.21%
2019/12/06	0	0.00	1	20.70	20.65	-1	2,395	-0.04%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/12/03	4	20.68	0.1	20.75	20.65	3.9	2,457	0.16%
2019/11/29	1	21.15	0	0.00	21.15	1	2,450	0.04%
2019/11/27	10	21.30	0	0.00	21.25	10	2,460	0.41%
2019/11/26	4	21.25	0	0.00	21.65	4	2,445	0.16%
2019/11/25	9	21.31	0	0.00	21.20	9	2,434	0.37%
2019/11/21	5	21.51	0.2	21.55	21.55	4.8	2,445	0.20%
2019/11/20	1	21.65	1.2	21.84	21.70	-0.2	2,457	-0.01%
2019/11/19	0	0.00	1	21.60	21.90	-1	2,456	-0.04%
2019/11/18	1	21.15	0	0.00	21.25	1	2,448	0.04%
2019/11/15	0	0.00	3	21.62	21.65	-3	2,431	-0.12%
2019/11/14	18.2	21.56	16	21.54	21.50	2.2	2,437	0.09%
2019/11/13	3	22.30	1	22.15	22.15	2	2,371	0.08%
2019/11/11	11	22.70	16	22.43	22.40	-5	2,440	-0.20%
2019/11/08	10	23.40	3	23.28	23.45	7	2,508	0.28%
2019/11/07	0	0.00	26	23.18	23.20	-26	2,443	-1.06%
2019/11/06	1	22.95	6	22.98	23.00	-5	2,405	-0.21%
2019/11/05	0	0.00	3	22.98	22.80	-3	2,368	-0.13%
2019/11/04	0	0.00	0.1	22.75	22.85	-0.1	2,359	0.00%
2019/11/01	5.6	22.49	7	22.46	22.50	-1.4	2,360	-0.06%
2019/10/31	5.3	22.48	16	22.55	22.50	-10.7	2,364	-0.45%
2019/10/30	7	22.44	7.1	22.69	22.60	-0.1	2,316	0.00%
2019/10/29	0	0.00	2	22.80	22.75	-2	2,279	-0.09%
2019/10/28	0	0.00	45	22.44	22.60	-45	2,205	-2.04%
2019/10/25	4	21.90	5	21.91	22.00	-1	2,114	-0.05%
2019/10/24	2.2	21.80	10	21.82	21.95	-7.8	2,098	-0.37%
2019/10/23	0	0.00	221	21.65	21.75	-221	2,121	-10.42%	大賣/鉅額交易
2019/10/22	7	20.97	2	20.98	21.20	5	2,117	0.24%
2019/10/21	0	0.00	1	20.70	20.70	-1	2,080	-0.05%
2019/10/18	0.8	20.15	2	20.03	20.15	-1.2	2,060	-0.06%
2019/10/17	0	0.00	5	19.81	20.00	-5	2,059	-0.24%
2019/10/14	2	19.43	0	0.00	19.30	2	2,059	0.10%
2019/10/09	1	19.55	0	0.00	19.35	1	2,070	0.05%
2019/10/08	0	0.00	5	19.65	19.65	-5	2,080	-0.24%
2019/10/07	5	19.75	0	0.00	19.80	5	2,088	0.24%
2019/10/04	0	0.00	1	20.05	19.95	-1	2,091	-0.05%
2019/10/03	0	0.00	5	20.00	20.00	-5	2,117	-0.24%
2019/10/02	6	19.86	0	20.00	19.85	6	2,134	0.28%
2019/10/01	1	19.90	0	0.00	19.80	1	2,151	0.05%
2019/09/27	0	0.00	1	19.90	19.85	-1	2,168	-0.05%
2019/09/25	0	0.00	6	20.30	20.20	-6	2,187	-0.27%
2019/09/23	0	0.00	3	20.33	20.60	-3	2,171	-0.14%
2019/09/20	0	0.00	0	20.20	20.10	0	2,148	0.00%
2019/09/18	1	19.85	0	0.00	19.95	1	2,154	0.05%
2019/09/17	2	20.35	7	20.21	20.20	-5	2,132	-0.23%
2019/09/16	20	20.51	30	20.49	20.40	-10	2,137	-0.47%
2019/09/12	1	19.40	1	19.45	19.40	0	2,027	0.00%
2019/09/11	5	19.39	0	0.00	19.35	5	2,063	0.24%
2019/09/10	5	19.25	5	19.35	19.25	0	2,073	0.00%
2019/09/06	4	19.26	5	19.35	19.10	-1	2,087	-0.05%
2019/09/03	0	0.00	1	19.30	19.25	-1	2,066	-0.05%
2019/09/02	0	0.00	2	18.90	19.10	-2	2,077	-0.10%
2019/08/29	2	18.95	0	0.00	18.85	2	2,074	0.10%
2019/08/23	1	19.45	63	19.42	19.55	-62	2,101	-2.95%
2019/08/22	1	19.10	57	19.03	19.15	-56	2,127	-2.63%
2019/08/20	3	18.95	57	18.95	19.00	-54	2,141	-2.52%
2019/08/19	29	18.57	27	18.80	18.80	2	2,134	0.09%
2019/08/16	115	18.15	0	0.00	18.30	115	2,113	5.44%	大買/鉅額交易
2019/08/15	0	0.00	3	18.10	18.05	-3	2,118	-0.14%
2019/08/14	64	18.65	1	18.60	18.50	63	2,128	2.96%
2019/08/13	5	18.81	66	18.52	18.75	-61	2,084	-2.93%
2019/08/12	11	20.05	0	0.00	20.05	11	2,056	0.53%
2019/08/07	61	20.30	3	20.45	20.20	58	2,164	2.68%
2019/08/05	2	19.98	0	0.00	20.20	2	2,168	0.09%
2019/08/02	2.5	20.68	1	20.70	20.60	1.5	2,156	0.07%
2019/08/01	17	21.26	3	21.15	21.10	14	2,162	0.65%
2019/07/31	8	21.51	0	0.00	21.40	8	2,165	0.37%
2019/07/30	5	21.67	3	21.80	21.70	2	2,166	0.09%
2019/07/29	38	21.75	0	0.00	21.80	38	2,203	1.72%
2019/07/26	5	21.85	2	22.25	21.90	3	2,250	0.13%
2019/07/25	16	21.88	7	21.88	22.15	9	2,239	0.40%
2019/07/24	4	24.24	5	24.21	24.15	-1	2,155	-0.05%
2019/07/23	0	0.00	3	24.25	24.25	-3	2,081	-0.14%
2019/07/22	2	24.15	4	24.19	24.15	-2	2,039	-0.10%
2019/07/19	5	24.08	3	24.10	24.05	2	2,015	0.10%
2019/07/18	0	0.00	4	24.10	24.05	-4	2,024	-0.20%
2019/07/17	1	24.00	0	0.00	24.10	1	2,021	0.05%
2019/07/16	1	24.10	5	24.10	24.15	-4	2,019	-0.20%
2019/07/15	15	24.04	0	0.00	24.10	15	2,008	0.75%
2019/07/12	1	23.80	0	0.00	23.90	1	2,007	0.05%
2019/07/11	2	23.68	2	23.73	23.75	0	2,014	0.00%
2019/07/10	1	23.60	0	0.00	23.60	1	2,020	0.05%
2019/07/09	1	23.35	0	0.00	23.40	1	2,016	0.05%
2019/07/08	3	23.50	2	23.60	23.50	1	2,021	0.05%
2019/07/03	0	0.00	1	23.75	23.50	-1	2,060	-0.05%
2019/07/02	1	23.75	2	23.55	23.65	-1	2,086	-0.05%
2019/07/01	0	0.00	1	24.05	23.90	-1	2,082	-0.05%
2019/06/28	3	23.87	41	23.95	23.90	-38	2,099	-1.81%
2019/06/27	2	23.75	70	23.79	23.85	-68	2,128	-3.19%
2019/06/26	1	23.45	57	23.45	23.45	-56	2,097	-2.67%
2019/06/25	0	0.00	13	23.54	23.50	-13	2,095	-0.62%
2019/06/24	2	23.55	45	23.57	23.60	-43	2,094	-2.05%
2019/06/21	0	0.00	18	23.55	23.40	-18	2,098	-0.86%
2019/06/20	1	23.30	7	23.48	23.60	-6	2,094	-0.29%
2019/06/19	1	23.20	10	23.16	23.30	-9	2,081	-0.43%
2019/06/18	0	0.00	58	22.86	22.95	-58	2,072	-2.80%
2019/06/17	6	23.04	3	23.02	23.00	3	2,080	0.14%
2019/06/14	7	22.75	20	22.80	22.80	-13	2,076	-0.63%
2019/06/13	0	0.00	8	22.57	22.70	-8	2,124	-0.38%
2019/06/12	2	22.45	1	22.45	22.40	1	2,320	0.04%
2019/06/11	19	22.30	7	22.41	22.45	12	2,349	0.51%
2019/06/10	6	21.97	2	22.03	22.05	4	2,381	0.17%
2019/06/06	2	21.80	0	0.00	21.85	2	2,431	0.08%
2019/06/05	0	0.00	1	21.95	21.85	-1	2,512	-0.04%
2019/05/31	6	21.92	8	21.95	22.00	-2	2,682	-0.07%
2019/05/30	1	21.70	0	0.00	21.70	1	2,653	0.04%
2019/05/29	0	0.00	2	21.80	21.65	-2	2,667	-0.07%
2019/05/27	0	0.00	1	21.50	21.50	-1	2,630	-0.04%
2019/05/24	9	21.12	0	0.00	21.15	9	2,639	0.34%
2019/05/23	3	21.20	0	0.00	21.15	3	2,677	0.11%
2019/05/22	1	21.50	0	0.00	21.30	1	2,697	0.04%
2019/05/21	2	21.15	4	21.20	21.55	-2	2,709	-0.07%
2019/05/20	3	20.97	1	20.90	20.90	2	2,704	0.07%
2019/05/17	8	21.29	1	21.15	21.00	7	2,707	0.26%
2019/05/16	106	21.73	4	21.70	21.70	102	2,681	3.80%	大買/鉅額交易
2019/05/15	6	22.26	0	0.00	22.15	6	2,671	0.22%
2019/05/14	20	22.31	2	22.50	22.65	18	2,632	0.68%
2019/05/13	1	22.70	0	0.00	22.75	1	2,669	0.04%
2019/05/09	3	23.05	84	23.07	22.90	-81	2,721	-2.98%
2019/05/08	3	23.08	5	22.98	23.00	-2	2,706	-0.07%
2019/05/07	1	23.25	0	0.00	23.20	1	2,711	0.04%
2019/05/06	23	23.13	67	23.18	23.20	-44	2,712	-1.62%
2019/05/03	0	0.00	9	23.24	23.35	-9	2,675	-0.34%
2019/05/02	2	22.95	0	0.00	22.95	2	2,615	0.08%
2019/04/29	6	22.73	0	0.00	22.75	6	2,649	0.23%
2019/04/26	1	22.90	0	0.00	22.85	1	2,674	0.04%
2019/04/25	0	0.00	1	23.10	23.00	-1	2,723	-0.04%
2019/04/24	5	23.00	2	23.08	23.05	3	2,729	0.11%
2019/04/23	15	22.94	0	0.00	22.95	15	2,743	0.55%
2019/04/22	0	0.00	6	23.01	22.90	-6	2,761	-0.22%
2019/04/19	1	22.75	2	22.80	22.75	-1	2,785	-0.04%
2019/04/18	21	22.64	1	22.95	22.65	20	2,855	0.70%
2019/04/17	0	0.00	3	22.92	22.95	-3	2,946	-0.10%
2019/04/16	11	22.65	0	0.00	22.70	11	2,972	0.37%
2019/04/12	14	22.71	0	0.00	22.60	14	3,009	0.47%
2019/04/11	6	22.84	5	22.80	22.75	1	3,000	0.03%
2019/04/10	5.8	23.00	108	22.93	23.00	-102.2	2,975	-3.44%	大賣/鉅額交易
2019/04/09	6	22.94	2	23.00	23.10	4	2,947	0.14%
2019/04/08	0	0.00	1	22.90	22.85	-1	2,925	-0.03%
2019/04/03	0	0.00	3.1	22.58	22.55	-3.1	2,921	-0.11%
2019/04/02	8	22.53	0	0.00	22.35	8	2,922	0.27%
2019/04/01	7	22.66	3	22.60	22.50	4	2,932	0.14%
2019/03/28	0	0.00	20	22.65	22.60	-20	2,925	-0.68%
2019/03/27	3	22.75	0	0.00	22.75	3	2,922	0.10%
2019/03/26	2	22.78	20	22.70	22.75	-18	2,922	-0.62%
2019/03/25	5.2	22.63	0	0.00	22.65	5.2	2,926	0.18%
2019/03/22	40	23.08	1	22.95	22.85	39	2,923	1.33%
2019/03/21	4	22.85	4	22.81	22.90	0	2,905	0.00%
2019/03/20	14	22.64	0	0.00	22.65	14	2,901	0.48%
2019/03/19	74	22.65	0	0.00	22.65	74	2,917	2.54%
2019/03/18	47	22.60	62	22.57	22.75	-15	2,933	-0.51%
2019/03/15	173	22.11	1	22.50	22.50	172	2,910	5.91%	大買/鉅額交易
2019/03/14	37	22.73	0	0.00	22.80	37	2,786	1.33%
2019/03/13	72	22.95	0	0.00	22.95	72	2,807	2.56%
2019/03/11	59	23.46	0	0.00	23.30	59	2,831	2.08%
2019/03/08	13	23.51	2	23.65	23.75	11	2,846	0.39%
2019/03/07	14	23.94	59	24.13	23.95	-45	2,800	-1.61%
2019/03/06	1	23.85	0	0.00	23.90	1	2,755	0.04%
2019/03/04	1	23.70	1	23.85	23.90	0	2,754	0.00%
2019/02/27	28	23.55	20	23.60	23.60	8	2,745	0.29%
2019/02/26	30	23.55	0	0.00	23.55	30	2,748	1.09%
2019/02/25	1	23.55	0	0.00	23.60	1	2,748	0.04%
2019/02/22	1	23.55	0	0.00	23.60	1	2,735	0.04%
2019/02/21	10	23.85	0	0.00	23.85	10	2,714	0.37%
2019/02/20	0	0.00	1	24.10	23.95	-1	2,713	-0.04%
2019/02/19	0	0.00	1	24.05	23.90	-1	2,691	-0.04%
2019/02/15	33	23.87	1	23.55	23.45	32	2,687	1.19%
2019/02/14	3	24.08	1	24.30	24.25	2	2,665	0.08%
2019/02/13	2	23.85	0	0.00	23.85	2	2,635	0.08%
2019/02/11	2	23.85	2	23.65	23.80	0	2,677	0.00%
2019/01/30	0	0.00	2	23.58	23.50	-2	2,668	-0.07%
2019/01/28	0	0.00	4	23.24	23.20	-4	2,692	-0.15%
2019/01/24	1	22.75	0	0.00	22.80	1	2,734	0.04%
2019/01/22	21	22.95	3	23.20	23.20	18	2,758	0.65%
2019/01/21	5	23.14	3	23.15	23.30	2	2,781	0.07%
2019/01/18	0	0.00	3	23.22	23.15	-3	2,770	-0.11%
2019/01/17	1	23.00	3	23.22	22.90	-2	2,799	-0.07%
2019/01/16	4	22.81	0	0.00	23.05	4	2,797	0.14%
2019/01/15	50	22.90	4	23.09	22.90	46	2,831	1.62%
2019/01/11	2	22.98	0	0.00	22.55	2	3,031	0.07%
2019/01/09	1	22.20	4	22.84	22.90	-3	3,218	-0.09%
2019/01/08	0	0.00	1	22.05	22.10	-1	3,152	-0.03%
2019/01/07	0	0.00	1	21.35	21.40	-1	3,122	-0.03%
2019/01/04	1	20.75	0	0.00	21.00	1	3,128	0.03%
2019/01/03	1	21.65	5	21.90	21.35	-4	3,160	-0.13%
2018/12/28	0	0.00	2	21.90	22.00	-2	3,185	-0.06%
2018/12/27	3	22.35	2	22.15	22.00	1	3,242	0.03%
2018/12/26	1	22.05	0	0.00	22.00	1	3,249	0.03%
2018/12/25	0	0.00	0	22.75	22.75	0	3,278	0.00%
2018/12/24	5	22.75	8	22.86	22.70	-3	3,336	-0.09%
2018/12/21	1	21.80	0	0.00	21.60	1	3,364	0.03%
2018/12/20	12	21.55	12	21.60	21.70	0	3,373	0.00%
2018/12/18	1	22.05	0	0.00	22.25	1	3,530	0.03%
2018/12/17	1	22.60	0	0.00	22.50	1	3,612	0.03%
2018/12/14	1	22.75	2	22.85	22.80	-1	3,674	-0.03%
2018/12/13	2	23.15	2	23.15	23.10	0	3,675	0.00%
2018/12/12	2	23.20	1	23.15	23.20	1	3,691	0.03%
2018/12/10	3	22.38	0	0.00	22.60	3	3,700	0.08%
2018/12/07	25	22.60	7	23.10	23.00	18	3,723	0.48%
2018/12/06	2	22.58	10	22.85	22.30	-8	3,704	-0.22%
2018/12/05	1	23.25	0	0.00	22.75	1	3,764	0.03%
2018/12/04	11	23.10	3	23.37	23.10	8	3,865	0.21%
2018/12/03	7	22.93	39.2	22.64	23.10	-32.2	3,829	-0.84%
2018/11/30	8	21.30	13.2	21.35	21.60	-5.2	3,764	-0.14%
2018/11/29	0	0.00	30	20.73	20.85	-30	3,739	-0.80%
2018/11/28	10	20.45	0.2	20.55	20.45	9.9	3,721	0.26%
2018/11/27	7	20.35	0	0.00	20.40	7	3,726	0.19%
2018/11/26	6	20.40	0	0.00	20.40	6	3,730	0.16%
2018/11/23	0	0.00	1	20.65	20.30	-1	3,747	-0.03%
2018/11/22	0	0.00	2	20.45	20.45	-2	3,770	-0.05%
2018/11/21	1	19.95	2	20.00	20.25	-1	3,806	-0.03%
2018/11/20	1	20.15	1	20.25	20.10	0	3,818	0.00%
2018/11/15	5	20.90	2.1	20.71	20.85	2.9	4,041	0.07%
2018/11/14	5	20.74	0	0.00	20.60	5	4,062	0.12%
2018/11/13	3	20.50	5	20.70	21.15	-2	4,129	-0.05%
2018/11/12	1	19.95	0	0.00	20.50	1	4,115	0.02%
2018/11/09	2	20.08	100	19.90	20.20	-98	4,142	-2.37%
2018/11/08	17	20.46	13	20.63	20.35	4	4,356	0.09%
2018/11/07	1	19.00	0	0.00	19.45	1	4,453	0.02%
2018/11/06	1	18.80	1	18.85	19.00	0	4,447	0.00%
2018/11/02	5	18.40	2	18.35	18.40	3	4,370	0.07%
2018/11/01	0	0.00	1	18.60	18.65	-1	4,324	-0.02%
2018/10/31	3	18.17	1	18.15	18.30	2	4,317	0.05%
2018/10/30	1	17.60	0	0.00	17.85	1	4,298	0.02%
2018/10/29	3	17.73	1	17.85	17.60	2	4,302	0.05%
2018/10/26	12	17.95	0	0.00	17.95	12	4,286	0.28%
2018/10/25	0	0.00	1	17.90	17.60	-1	4,287	-0.02%
2018/10/24	62	18.44	0	0.00	18.45	62	4,259	1.46%
2018/10/23	1	18.60	0	0.00	18.80	1	4,221	0.02%
2018/10/22	1	18.90	2	18.70	18.90	-1	4,191	-0.02%
2018/10/19	11	18.63	50	18.17	18.15	-39	4,177	-0.93%
2018/10/18	26	19.87	5	19.25	19.50	21	4,094	0.51%
2018/10/15	1	22.45	0	0.00	22.70	1	3,797	0.03%
2018/10/12	1	22.60	2	22.50	22.80	-1	3,786	-0.03%
2018/10/11	31	22.65	1	22.95	22.65	30	3,769	0.80%
2018/10/09	5	25.00	0	0.00	25.15	5	3,719	0.13%
2018/10/08	10	24.90	0	0.00	25.00	10	3,715	0.27%
2018/10/05	0	0.00	45	24.75	25.25	-45	3,692	-1.22%
2018/10/04	5	25.05	10	25.05	24.90	-5	3,642	-0.14%
2018/10/03	51	25.08	3	25.00	25.00	48	3,616	1.33%
2018/10/02	95	25.64	5	25.71	25.50	90	3,560	2.53%
2018/10/01	0	0.00	2.1	25.41	25.40	-2.1	3,510	-0.06%
2018/09/28	4	25.53	3.8	25.72	25.50	0.2	3,500	0.01%
2018/09/27	2	25.75	1	25.70	25.65	1	3,485	0.03%
2018/09/26	1	25.60	20	25.75	25.65	-19	3,468	-0.55%
2018/09/25	13	25.43	3	25.30	25.35	10	3,474	0.29%
2018/09/21	0	0.00	2	25.05	25.40	-2	3,475	-0.06%
2018/09/20	22	25.03	0	0.00	24.35	22	3,449	0.64%
2018/09/19	0	0.00	0	25.10	24.85	0	3,434	0.00%
2018/09/18	4	24.91	0	0.00	24.85	4	3,456	0.12%
2018/09/13	2	25.15	0	0.00	25.35	2	3,429	0.06%
2018/09/12	1	24.95	0	0.00	25.00	1	3,399	0.03%
2018/09/11	1	25.60	0	0.00	25.25	1	3,361	0.03%
2018/09/10	7	25.79	1	26.05	25.95	6	3,259	0.18%
2018/09/06	8	28.89	0	0.00	28.60	8	3,145	0.25%
2018/09/05	1	29.20	0	0.00	29.30	1	3,113	0.03%
2018/09/04	0	0.00	2	29.80	29.70	-2	3,096	-0.06%
2018/09/03	0	0.00	1	29.90	29.65	-1	3,118	-0.03%
2018/08/31	0	0.00	1	29.85	30.05	-1	3,179	-0.03%
2018/08/28	1	30.05	4	30.04	30.05	-3	3,238	-0.09%
2018/08/27	1	30.15	0	0.00	30.15	1	3,258	0.03%
2018/08/23	4	30.16	0	0.00	30.15	4	3,265	0.12%
2018/08/22	3	30.80	4	30.99	31.00	-1	3,181	-0.03%
2018/08/21	2	30.43	0	0.00	30.40	2	3,095	0.06%
2018/08/20	0	0.00	5	30.86	30.40	-5	3,098	-0.16%
2018/08/17	1	30.50	5	30.30	30.15	-4	3,059	-0.13%
2018/08/16	1	30.20	0	0.00	30.35	1	3,104	0.03%
2018/08/15	0	0.00	4	30.88	30.75	-4	3,149	-0.13%
2018/08/14	2	29.13	112	29.74	30.00	-110	2,956	-3.72%	大賣/鉅額交易
2018/08/13	1.2	28.42	65	28.33	28.20	-63.8	2,872	-2.22%
2018/07/30	0	0.00	1	28.65	28.45	-1	3,534	-0.03%
2018/07/27	0	0.00	1	28.50	28.35	-1	3,525	-0.03%
2018/07/26	1	28.20	0	0.00	28.35	1	3,529	0.03%
2018/07/25	0	0.00	78	30.19	30.40	-78	3,494	-2.23%
2018/07/24	0	0.00	3	29.70	29.90	-3	3,448	-0.09%
2018/07/20	38	29.38	1.3	29.39	29.55	36.7	3,518	1.04%
2018/07/18	1	29.20	0	0.00	29.20	1	3,575	0.03%
2018/07/17	1	29.20	0	0.00	29.25	1	3,613	0.03%
2018/07/16	15	29.51	0	0.00	29.55	15	3,666	0.41%
2018/07/13	0	0.00	2	29.65	29.85	-2	3,785	-0.05%
2018/07/12	1	29.70	0	0.00	29.80	1	3,881	0.03%
2018/07/10	2	29.30	1	29.35	29.60	1	4,072	0.02%
2018/07/09	0	0.00	25	29.19	29.00	-25	4,146	-0.60%
2018/07/06	5	29.12	1	29.35	28.90	4	4,183	0.10%
2018/07/05	13	29.52	6	29.40	29.50	7	4,268	0.16%
2018/07/04	13	29.74	2	29.78	29.80	11	4,309	0.26%
2018/07/03	31	30.02	15	30.40	29.85	16	4,406	0.36%
2018/07/02	16	30.53	22	30.65	30.80	-6	4,364	-0.14%
2018/06/29	20	30.00	4	30.14	30.30	16	4,270	0.37%
2018/06/28	7	29.71	8	29.84	29.60	-1	4,308	-0.02%
2018/06/27	0	0.00	2	29.35	29.60	-2	4,291	-0.05%
2018/06/26	2	28.35	0	0.00	28.40	2	4,318	0.05%
2018/06/21	3	29.27	1	29.45	29.25	2	4,479	0.04%
2018/06/20	1	29.45	0	0.00	29.35	1	4,515	0.02%
2018/06/19	11	29.61	3	29.70	29.60	8	4,576	0.17%
2018/06/15	4	29.54	1	30.25	30.00	3	4,706	0.06%
2018/06/14	3	29.90	0	0.00	29.80	3	4,730	0.06%
2018/06/11	20	30.05	0	0.00	30.00	20	5,111	0.39%
2018/06/08	4	30.28	2	30.50	30.20	2	5,137	0.04%
2018/06/06	5	29.95	1	29.95	29.95	4	5,174	0.08%
2018/06/05	81	30.07	2	30.20	29.90	79	5,233	1.51%
2018/06/04	60	30.13	0	0.00	30.00	60	5,229	1.15%
2018/06/01	0	0.00	4	30.25	30.25	-4	5,208	-0.08%
2018/05/31	10	30.04	0	0.00	29.85	10	5,260	0.19%
2018/05/30	0.3	30.70	0	0.00	30.15	0.3	5,268	0.01%
2018/05/29	1	30.05	0	0.00	30.20	1	5,338	0.02%
2018/05/28	8	30.18	0	0.00	30.20	8	5,369	0.15%
2018/05/25	3	30.35	0	0.00	30.50	3	5,387	0.06%
2018/05/24	2	30.85	0	0.00	30.80	2	5,368	0.04%
2018/05/23	1	31.55	0	0.00	31.40	1	5,350	0.02%
2018/05/21	20	32.90	21	32.40	32.10	-1	5,368	-0.02%
2018/05/18	31	32.12	37	32.32	32.20	-6	5,286	-0.11%
2018/05/17	4	31.35	0	0.00	31.40	4	5,210	0.08%
2018/05/16	8	31.38	6	31.48	31.60	2	5,245	0.04%
2018/05/15	1	30.10	0	0.00	30.15	1	5,151	0.02%
2018/05/14	2	30.65	0	0.00	30.65	2	5,121	0.04%
2018/05/11	2	30.83	1	31.05	30.90	1	5,122	0.02%
2018/05/10	6	30.95	0	0.00	30.50	6	5,108	0.12%
2018/05/09	6	30.71	0	0.00	30.30	6	5,070	0.12%
2018/05/02	2	31.80	0	0.00	31.70	2	5,422	0.04%
2018/04/30	3	31.88	3	31.95	31.95	0	5,423	0.00%
2018/04/27	1	32.00	0	0.00	32.20	1	5,429	0.02%
2018/04/26	4	32.24	12	32.30	32.20	-8	5,437	-0.15%
2018/04/24	26	32.16	0	0.00	32.15	26	5,465	0.48%
2018/04/20	10	34.03	10	34.30	33.80	0	5,511	0.00%
2018/04/19	1	34.00	2	34.25	33.90	-1	5,523	-0.02%
2018/04/18	0	0.00	11	33.55	34.20	-11	5,693	-0.19%
2018/04/17	3	33.22	2	33.73	33.20	1	5,704	0.02%
2018/04/16	1	34.00	2	34.00	33.95	-1	5,726	-0.02%
2018/04/13	1	33.15	1	33.20	33.20	0	5,722	0.00%
2018/04/10	0	0.00	1	33.10	33.10	-1	5,668	-0.02%
2018/04/09	0	0.00	2	32.70	32.70	-2	5,656	-0.04%
2018/04/03	1	31.80	0	0.00	31.90	1	5,601	0.02%
2018/03/31	0	0.00	12	32.50	32.50	-12	6,027	-0.20%
2018/03/30	0	0.00	0.2	31.60	31.50	-0.2	6,321	0.00%
2018/03/29	5	31.07	10	31.45	31.10	-5	6,503	-0.08%
2018/03/28	0	0.00	3	31.97	32.00	-3	6,607	-0.05%
2018/03/26	3	31.13	0	0.00	31.20	3	7,123	0.04%
2018/03/23	2	31.70	0	0.00	31.65	2	7,068	0.03%
2018/03/22	3	32.57	2	33.10	32.20	1	7,058	0.01%
2018/03/21	9	32.89	2	33.10	32.75	7	7,017	0.10%
2018/03/20	19	32.89	33	32.92	33.50	-14	6,894	-0.20%
2018/03/19	25	33.18	10	32.70	32.70	15	6,828	0.22%
2018/03/16	10	33.05	2	32.68	33.70	8	6,707	0.12%
2018/03/15	4	31.78	4	31.63	31.60	0	6,527	0.00%
2018/03/14	1	32.00	28	32.22	31.85	-27	6,512	-0.41%
2018/03/13	2	32.35	0	0.00	32.40	2	6,521	0.03%
2018/03/12	0	0.00	1	33.15	32.75	-1	6,511	-0.02%
2018/03/09	0	0.00	1	32.35	32.40	-1	6,496	-0.02%
2018/03/08	0	0.00	8	31.60	31.60	-8	6,563	-0.12%
2018/03/07	1	31.70	1	32.20	31.75	0	6,584	0.00%
2018/03/05	1	32.05	0	0.00	32.00	1	6,596	0.02%
2018/03/01	5	33.00	4	33.78	34.00	1	6,529	0.02%
2018/02/27	0	0.00	20	33.40	33.40	-20	6,471	-0.31%
2018/02/26	1	33.55	1	33.20	33.20	0	6,443	0.00%
2018/02/23	4	32.83	0	0.00	32.90	4	6,472	0.06%
2018/02/22	26	33.02	0	0.00	32.75	26	6,489	0.40%
2018/02/21	2	32.25	2	33.38	34.00	0	6,570	0.00%
2018/02/12	0	0.00	8	31.45	31.60	-8	6,738	-0.12%
2018/02/09	0	0.00	30	30.90	30.85	-30	6,932	-0.43%
2018/02/08	30	31.87	0	0.00	32.05	30	6,939	0.43%
2018/02/07	3	32.05	3	31.73	31.05	0	6,913	0.00%
2018/02/06	0	0.00	1	31.20	31.40	-1	7,059	-0.01%
2018/02/05	1	31.90	0	0.00	31.95	1	7,244	0.01%
2018/02/02	0	0.00	2	33.25	33.20	-2	7,238	-0.03%
2018/01/31	1	33.10	1	33.35	33.65	0	7,278	0.00%
2018/01/30	1	33.65	6	34.13	33.65	-5	7,274	-0.07%
2018/01/29	13	35.43	4	34.76	35.55	9	7,250	0.12%
2018/01/26	0	0.00	1	33.50	33.85	-1	7,042	-0.01%
2018/01/25	1	33.20	0	0.00	32.85	1	7,033	0.01%
2018/01/24	1	32.40	1	32.35	32.45	0	6,988	0.00%
2018/01/23	2	32.65	2	32.70	32.10	0	7,029	0.00%
2018/01/22	41	31.92	0	0.00	32.70	41	7,014	0.58%
2018/01/19	1	32.70	1	32.80	32.20	0	7,063	0.00%
2018/01/18	2	32.15	1	32.25	32.40	1	7,059	0.01%
2018/01/17	8	32.76	3	32.85	32.65	5	7,034	0.07%
2018/01/16	0	0.00	2	33.95	33.10	-2	7,009	-0.03%
2018/01/15	7	33.76	7	33.58	33.60	0	6,962	0.00%
2018/01/12	46	34.17	8	34.14	33.80	38	6,929	0.55%
2018/01/11	0	0.00	6	32.76	32.70	-6	6,666	-0.09%
2018/01/10	3	32.25	0	0.00	32.00	3	6,592	0.05%
2018/01/09	5	32.56	1	32.85	32.20	4	6,553	0.06%
2018/01/08	3	31.92	1	32.00	31.95	2	6,467	0.03%
2018/01/05	1	32.10	0	0.00	32.05	1	6,482	0.02%
2018/01/04	61	32.87	2	32.15	32.05	59	6,452	0.91%
2018/01/03	1	33.10	3	32.82	32.75	-2	6,421	-0.03%
2018/01/02	0	0.00	15	32.98	32.95	-15	6,383	-0.23%