華新 (1605)-統一-嘉義券商分點個股進出

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

華新

(1605)

可現股當沖

股價
35.55
漲跌
▼0.10
漲幅
-0.28%
成交量
19,400張
產業
上市電器電纜類股
1694人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華新 (1605)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/24	15	35.70	0	0.00	35.65	15	26,322	0.06%
2024/06/21	2	35.95	0	0.00	35.90	2	26,948	0.01%
2024/06/20	2.4	35.96	4	36.28	36.05	-1.6	26,895	-0.01%
2024/06/19	3	36.92	8	36.96	36.85	-5	27,001	-0.02%
2024/06/18	1	36.90	1	37.10	37.10	0	27,097	0.00%
2024/06/17	2	36.88	2	36.85	36.90	0	27,123	0.00%
2024/06/14	1	37.50	2	37.33	37.25	-1	27,289	0.00%
2024/06/11	0	0.00	21	37.30	37.15	-21	27,988	-0.08%
2024/06/07	1	37.05	3	37.03	37.35	-2	27,927	-0.01%
2024/06/06	4	36.56	0	0.00	36.45	4	27,845	0.01%
2024/06/05	0	0.00	10	36.75	36.35	-10	27,790	-0.04%
2024/06/04	3	36.77	7	36.63	36.45	-4	27,833	-0.01%
2024/06/03	3	36.78	0	0.00	36.65	3	27,892	0.01%
2024/05/31	1	37.15	0	0.00	36.95	1	27,864	0.00%
2024/05/30	1	37.05	0	0.00	36.85	1	27,766	0.00%
2024/05/29	0	0.00	1	37.50	37.35	-1	27,765	0.00%
2024/05/27	0	0.00	9	37.82	37.95	-9	27,715	-0.03%
2024/05/24	3	36.77	3	37.00	37.00	0	27,447	0.00%
2024/05/23	6	37.18	0	0.00	37.15	6	27,487	0.02%
2024/05/22	16	38.18	1	37.80	37.80	15	27,239	0.06%
2024/05/21	121	38.85	17	38.91	38.50	104	26,821	0.39%	大買/鉅額交易
2024/05/20	20	37.88	33	38.28	38.90	-13	25,561	-0.05%
2024/05/17	1	36.05	0	0.00	36.10	1	24,057	0.00%
2024/05/15	10	35.80	1	35.80	35.80	9	23,927	0.04%
2024/05/14	2	35.85	0	0.00	35.75	2	23,892	0.01%
2024/05/13	4	35.71	5	36.10	36.00	-1	23,880	0.00%
2024/05/10	3	35.57	0	0.00	35.75	3	23,767	0.01%
2024/05/09	9	35.95	1	36.05	35.55	8	23,674	0.03%
2024/05/08	5.8	36.46	0.6	36.50	36.45	5.2	23,438	0.02%
2024/05/07	1	36.00	0	0.00	36.55	1	23,445	0.00%
2024/05/06	6	36.50	35	36.50	36.30	-29	23,264	-0.12%
2024/05/03	2	37.30	7.5	37.09	36.65	-5.5	23,019	-0.02%
2024/05/02	2	36.95	1	37.05	36.95	1	22,835	0.00%
2024/04/30	5	36.94	1	36.85	36.90	4	22,775	0.02%
2024/04/29	0	37.40	16	37.07	37.35	-16	22,515	-0.07%
2024/04/26	6	36.91	4	36.84	36.80	2	22,412	0.01%
2024/04/25	3	36.97	2	36.95	36.95	1	22,241	0.00%
2024/04/24	5	37.54	1	37.45	37.50	4	22,007	0.02%
2024/04/23	10	38.07	2	37.55	37.55	8	21,995	0.04%
2024/04/22	5	38.31	44	38.98	38.00	-39	21,800	-0.18%
2024/04/19	41	38.83	46	39.01	38.85	-5	21,221	-0.02%
2024/04/18	77.1	41.09	57	40.42	40.40	20.1	20,078	0.10%
2024/04/17	47	39.36	57	40.54	40.35	-10	17,724	-0.06%
2024/04/16	61	39.18	46	38.13	38.05	15	15,791	0.09%
2024/04/15	82.4	40.16	18	40.41	39.60	64.4	15,238	0.42%
2024/04/12	5.3	39.56	8	39.47	39.20	-2.7	13,926	-0.02%
2024/04/11	14	38.90	5	38.78	38.75	9	13,388	0.07%
2024/04/10	18.3	38.63	8	39.02	39.00	10.3	12,940	0.08%
2024/04/09	4	38.01	23	38.57	38.80	-19	12,556	-0.15%
2024/04/08	1	37.25	19	37.05	37.60	-18	11,866	-0.15%
2024/04/03	13	36.85	1	37.70	36.30	12	11,849	0.10%
2024/04/02	1	36.90	31	36.87	36.70	-30	12,036	-0.25%
2024/04/01	13	37.35	4	37.35	37.30	9	12,341	0.07%
2024/03/29	0	0.00	1	37.55	37.55	-1	12,409	-0.01%
2024/03/28	2	37.85	22	37.34	37.40	-20	12,481	-0.16%
2024/03/27	6	37.59	3	37.73	37.50	3	12,757	0.02%
2024/03/26	8	38.03	9.3	38.44	37.90	-1.3	13,236	-0.01%
2024/03/25	3	37.73	3	37.78	37.45	0	13,101	0.00%
2024/03/22	2	37.60	42.4	37.72	37.55	-40.4	13,736	-0.29%
2024/03/21	0	0.00	21	37.28	37.35	-21	14,450	-0.15%
2024/03/20	1.4	36.64	31.3	36.64	36.65	-29.9	15,848	-0.19%
2024/03/19	14	36.95	14.2	37.65	36.60	-0.2	15,873	0.00%
2024/03/18	20	36.83	0	0.00	37.25	20	15,697	0.13%
2024/03/15	47	36.50	17	36.90	37.05	30	15,617	0.19%
2024/03/14	47	36.25	13	36.19	36.30	34	15,387	0.22%
2024/03/13	1.1	35.70	0	0.00	35.05	1.1	15,238	0.01%
2024/03/12	0	0.00	1	35.60	35.60	-1	15,605	-0.01%
2024/03/11	2	35.38	2	35.45	35.55	0	15,989	0.00%
2024/03/08	1.1	34.81	2	35.10	35.15	-0.9	16,677	-0.01%
2024/03/07	5.1	35.35	0.5	35.25	35.10	4.6	17,507	0.03%
2024/03/06	1.5	36.17	0	0.00	35.85	1.5	17,615	0.01%
2024/03/05	12	36.24	11	36.14	36.10	1	17,889	0.01%
2024/03/04	3	36.35	0.2	36.50	36.45	2.8	18,019	0.02%
2024/03/01	3	36.30	3.5	36.23	36.10	-0.5	18,123	0.00%
2024/02/29	1	36.10	21	36.33	37.00	-20	18,182	-0.11%
2024/02/27	13	35.65	38	35.59	35.65	-25	18,359	-0.14%
2024/02/26	5.5	35.87	2.9	36.10	35.90	2.7	18,880	0.01%
2024/02/23	7.2	36.32	1	36.05	36.05	6.2	18,921	0.03%
2024/02/22	2	36.53	3	36.58	36.65	-1	19,153	-0.01%
2024/02/21	11	36.55	1	36.40	36.40	10	19,250	0.05%
2024/02/20	3.1	36.29	2	36.15	36.30	1.1	19,299	0.01%
2024/02/19	1	36.15	2	36.40	36.45	-1	19,653	-0.01%
2024/02/16	2	35.43	4	35.85	36.05	-2	20,594	-0.01%
2024/02/15	0	0.00	1.2	35.17	35.30	-1.2	20,614	-0.01%
2024/02/05	4	34.88	0	0.00	34.80	4	20,576	0.02%
2024/02/02	2	35.25	4	35.30	35.25	-2	20,524	-0.01%
2024/02/01	1	35.35	1	35.45	35.45	0	20,569	0.00%
2024/01/30	3.2	35.80	2	35.80	35.60	1.2	20,775	0.01%
2024/01/29	0	0.00	1	36.35	36.35	-1	20,909	0.00%
2024/01/25	2	36.00	0	0.00	35.95	2	21,026	0.01%
2024/01/24	0	0.00	21	36.30	36.30	-21	21,109	-0.10%
2024/01/23	4	36.08	4	36.08	36.20	0	21,232	0.00%
2024/01/22	1	35.80	3	35.70	35.75	-2	21,233	-0.01%
2024/01/19	0	0.00	1	35.70	35.85	-1	21,210	0.00%
2024/01/18	0	0.00	2	35.05	35.10	-2	21,238	-0.01%
2024/01/17	2	34.90	0	0.00	34.70	2	21,257	0.01%
2024/01/16	6	36.09	4	35.93	35.90	2	20,967	0.01%
2024/01/15	1	36.60	0	0.00	36.65	1	20,928	0.00%
2024/01/11	1	36.10	5	36.13	36.20	-4	21,111	-0.02%
2024/01/10	3	36.15	0	0.00	36.00	3	21,272	0.01%
2024/01/09	0	0.00	1	36.55	36.55	-1	21,246	0.00%
2024/01/08	1	37.25	0	0.00	37.25	1	21,574	0.00%
2024/01/05	2	37.45	0	0.00	37.30	2	21,589	0.01%
2024/01/04	6	37.83	3	37.88	37.70	3	21,769	0.01%
2024/01/03	3	37.67	1.1	37.89	37.60	2	21,882	0.01%
2024/01/02	3	38.37	0	0.00	38.30	3	22,074	0.01%
2023/12/29	7.1	38.70	0	0.00	38.65	7.1	22,267	0.03%
2023/12/28	6	38.99	7	39.28	39.10	-1	22,491	0.00%
2023/12/27	4	39.03	11	39.13	39.00	-7	22,323	-0.03%
2023/12/26	6	38.22	0	0.00	38.20	6	21,934	0.03%
2023/12/25	9.2	38.47	2	38.16	38.15	7.2	21,872	0.03%
2023/12/22	6	39.08	10	39.26	38.85	-4	21,793	-0.02%
2023/12/21	3	38.38	4	39.16	39.55	-1	21,490	0.00%
2023/12/20	6	38.99	11	39.10	38.90	-5	20,848	-0.02%
2023/12/19	11	38.71	5	39.13	39.20	6	20,220	0.03%
2023/12/18	9	38.89	11	39.09	39.25	-2	19,508	-0.01%
2023/12/15	5	38.56	37	38.37	38.40	-32	18,999	-0.17%
2023/12/14	1	37.20	0	0.00	37.10	1	17,448	0.01%
2023/12/13	0	0.00	1	37.10	37.10	-1	17,348	-0.01%
2023/12/12	1	37.35	1	37.35	37.45	0	18,028	0.00%
2023/12/11	1.1	36.90	0	0.00	36.80	1.1	17,948	0.01%
2023/12/08	2	37.10	13	37.28	37.00	-11	17,853	-0.06%
2023/12/07	20	36.98	15	37.31	36.75	5	17,768	0.03%
2023/12/06	1	36.85	1	36.75	36.65	0	17,470	0.00%
2023/12/05	25	37.19	9	37.23	36.85	16	17,143	0.09%
2023/12/04	18	38.85	25	39.52	38.35	-7	16,571	-0.04%
2023/12/01	9	38.48	1	38.65	38.30	8	15,709	0.05%
2023/11/30	2	38.90	12	39.23	38.90	-10	15,554	-0.06%
2023/11/29	5	39.74	2	39.75	39.35	3	15,449	0.02%
2023/11/28	5	39.39	5	39.76	39.90	0	15,616	0.00%
2023/11/27	1	39.35	4	39.50	39.00	-3	15,835	-0.02%
2023/11/24	10	39.90	13	39.95	39.55	-3	15,734	-0.02%
2023/11/22	1	38.30	7	38.80	38.90	-6	14,929	-0.04%
2023/11/21	7.2	38.52	6	38.59	38.85	1.2	14,910	0.01%
2023/11/20	0.2	38.15	1	38.50	38.05	-0.8	14,813	-0.01%
2023/11/17	0	0.00	3	38.22	38.00	-3	14,715	-0.02%
2023/11/16	3	37.75	5.3	37.96	38.15	-2.3	14,708	-0.02%
2023/11/15	1.3	37.88	22	37.46	38.10	-20.7	14,372	-0.14%
2023/11/13	0	0.00	1	35.90	35.95	-1	13,689	-0.01%
2023/11/10	3	35.25	0	0.00	35.45	3	13,848	0.02%
2023/11/09	1	35.40	0	0.00	35.55	1	14,053	0.01%
2023/11/08	4	35.85	1	35.60	35.60	3	14,702	0.02%
2023/11/07	0	0.00	20	36.25	36.20	-20	14,722	-0.14%
2023/11/06	0	0.00	9	35.94	36.15	-9	15,081	-0.06%
2023/11/03	0	0.00	2	35.30	35.30	-2	15,292	-0.01%
2023/11/02	3	34.45	1	34.45	34.50	2	15,648	0.01%
2023/11/01	5	34.07	3	34.08	34.10	2	15,896	0.01%
2023/10/31	2	35.30	1.3	34.38	34.35	0.7	16,955	0.00%
2023/10/30	2	35.15	0	0.00	35.40	2	19,616	0.01%
2023/10/27	0.3	35.15	25	35.20	35.05	-24.7	19,758	-0.13%
2023/10/26	2	34.93	0	0.00	34.85	2	19,979	0.01%
2023/10/24	0	0.00	5	35.05	35.05	-5	20,148	-0.02%
2023/10/23	0	0.00	32	35.15	34.75	-32	20,329	-0.16%
2023/10/20	5	35.10	8	35.08	34.85	-3	20,562	-0.01%
2023/10/19	3	35.48	0	0.00	35.75	3	20,932	0.01%
2023/10/17	4	36.25	1	36.30	36.10	3	21,223	0.01%
2023/10/16	16	35.90	4	35.98	36.05	12	21,485	0.06%
2023/10/13	1	37.55	0	0.00	37.35	1	21,407	0.00%
2023/10/12	0	0.00	0.7	37.80	37.85	-0.7	21,660	0.00%
2023/10/11	0	0.00	14	37.50	37.25	-14	21,669	-0.06%
2023/10/06	15	36.93	13.4	37.06	37.00	1.7	21,830	0.01%
2023/10/05	6	35.98	5	36.22	36.05	1	21,818	0.00%
2023/10/04	11	35.05	2.7	35.02	35.10	8.4	21,783	0.04%
2023/10/03	5	36.17	0	0.00	36.00	5	21,649	0.02%
2023/10/02	0	0.00	4.4	37.05	37.10	-4.4	21,593	-0.02%
2023/09/28	23.2	36.90	0	0.00	36.80	23.2	21,784	0.11%
2023/09/27	15	36.89	4	36.75	36.75	11	22,001	0.05%
2023/09/26	11	37.63	1	37.55	37.60	10	22,212	0.05%
2023/09/25	0	0.00	20	37.68	37.70	-20	22,855	-0.09%
2023/09/22	1.3	37.31	1	37.10	37.40	0.3	23,740	0.00%
2023/09/21	3.5	37.48	2	37.20	37.20	1.5	24,523	0.01%
2023/09/20	11	38.28	27	38.60	37.65	-16	26,186	-0.06%
2023/09/19	1	38.00	2	38.10	37.90	-1	26,391	0.00%
2023/09/18	2.1	37.86	2	37.70	37.70	0.1	26,834	0.00%
2023/09/15	0	0.00	3	37.97	38.25	-3	27,128	-0.01%
2023/09/14	0	0.00	4.3	37.23	37.55	-4.3	26,741	-0.02%
2023/09/13	3	36.32	2	36.63	36.80	1	27,153	0.00%
2023/09/12	16.3	36.53	1	36.55	36.55	15.3	29,420	0.05%
2023/09/11	1	35.90	0	0.00	35.75	1	29,587	0.00%
2023/09/08	1	36.25	1	36.50	36.50	0	29,685	0.00%
2023/09/07	1	36.75	0	0.00	36.75	1	29,742	0.00%
2023/09/06	3	37.50	2	37.58	37.40	1	29,853	0.00%
2023/09/05	3	37.60	4	37.56	37.60	-1	29,991	0.00%
2023/09/04	6	37.40	16.6	37.68	38.00	-10.6	30,532	-0.03%
2023/09/01	22	37.77	0	0.00	37.25	22	30,738	0.07%
2023/08/31	1.3	37.49	7	37.32	38.00	-5.7	30,855	-0.02%
2023/08/30	1.3	36.79	0	0.00	36.75	1.3	31,045	0.00%
2023/08/29	0.1	36.45	3	36.58	36.65	-2.9	31,320	-0.01%
2023/08/28	2	36.25	0	0.00	36.40	2	31,504	0.01%
2023/08/25	0	0.00	3	36.05	36.35	-3	31,607	-0.01%
2023/08/24	0	0.00	1	36.25	36.25	-1	31,683	0.00%
2023/08/23	0	0.00	2	36.30	36.05	-2	31,599	-0.01%
2023/08/22	7	36.04	0.2	36.05	35.90	6.8	31,758	0.02%
2023/08/21	10	36.63	9.3	36.65	36.55	0.7	31,803	0.00%
2023/08/18	3	36.53	6.1	36.38	36.40	-3.1	31,887	-0.01%
2023/08/17	21	36.02	4	36.20	36.40	17	31,950	0.05%
2023/08/16	1.1	35.45	0.1	35.95	35.70	1	32,010	0.00%
2023/08/15	8.3	35.91	8	36.04	35.90	0.3	32,256	0.00%
2023/08/14	5.4	36.16	2	36.15	35.70	3.4	32,246	0.01%
2023/08/11	4.2	38.16	7	38.41	38.10	-2.8	31,692	-0.01%
2023/08/10	14	38.63	7	38.96	38.35	7	31,654	0.02%
2023/08/09	11	39.14	1.3	39.12	38.95	9.7	31,430	0.03%
2023/08/08	14	39.85	30	40.08	39.55	-16	31,292	-0.05%
2023/08/07	3	39.05	2	39.23	39.35	1	31,124	0.00%
2023/08/04	57.5	39.07	1	39.15	38.90	56.5	31,013	0.18%
2023/08/02	68	42.33	60	42.23	41.35	8	30,500	0.03%
2023/08/01	0	0.00	1	40.45	40.45	-1	28,883	0.00%
2023/07/31	6	40.33	19	40.54	40.00	-13	29,099	-0.04%
2023/07/28	1	40.35	3	40.47	40.50	-2	29,027	-0.01%
2023/07/27	10	40.55	3	40.55	40.35	7	29,065	0.02%
2023/07/26	7	40.16	5	40.78	39.85	2	29,173	0.01%
2023/07/25	5	40.42	3	40.40	40.40	2	29,388	0.01%
2023/07/24	9	39.06	34	39.11	39.10	-25	29,490	-0.08%
2023/07/21	14.5	40.06	0	0.00	39.90	14.5	29,284	0.05%
2023/07/20	1	40.70	1	40.70	40.60	0	29,311	0.00%
2023/07/19	1	40.60	1	41.00	40.40	0	29,499	0.00%
2023/07/18	19	40.81	0	0.00	40.65	19	29,507	0.06%
2023/07/17	13.1	41.14	12	41.39	41.45	1.1	29,426	0.00%
2023/07/14	19	40.99	0	0.00	40.85	19	29,446	0.06%
2023/07/13	12	41.03	1	41.70	40.80	11	29,844	0.04%
2023/07/12	1	41.30	4	41.44	41.35	-3	30,584	-0.01%
2023/07/11	13	41.29	0	0.00	40.90	13	31,559	0.04%
2023/07/10	14	41.33	28	41.20	41.15	-14	31,979	-0.04%
2023/07/06	0.7	41.85	0	0.00	41.75	0.7	32,443	0.00%
2023/07/05	22	42.13	0	0.00	41.70	22	32,592	0.07%
2023/07/04	23.2	41.99	5	42.02	41.90	18.2	32,579	0.06%
2023/07/03	8	41.97	54	42.04	42.40	-46	32,809	-0.14%
2023/06/30	13	41.22	4	41.43	41.00	9	32,848	0.03%
2023/06/29	11.1	40.84	5	40.77	40.60	6.1	32,276	0.02%
2023/06/28	54.3	41.51	18	41.25	41.10	36.3	31,888	0.11%
2023/06/27	27.1	43.82	6	43.83	43.55	21.1	31,370	0.07%
2023/06/26	23.1	45.27	3	45.27	44.80	20.1	31,693	0.06%
2023/06/21	28	46.45	31	46.42	46.25	-3	32,110	-0.01%
2023/06/20	29	47.09	35	46.88	46.90	-6	31,981	-0.02%
2023/06/19	25	46.62	16	46.74	46.80	9	31,780	0.03%
2023/06/16	107	46.84	18	46.85	46.85	89	31,611	0.28%	大買/
2023/06/15	0	0.00	22	45.52	45.55	-22	29,754	-0.07%
2023/06/14	1	45.00	2	45.23	45.15	-1	30,789	0.00%
2023/06/13	2.1	44.56	0	0.00	44.65	2.1	30,901	0.01%
2023/06/12	17	44.78	2	44.75	44.60	15	31,142	0.05%
2023/06/09	3.2	45.43	1	45.35	45.30	2.2	31,339	0.01%
2023/06/08	26	45.03	6	45.00	45.00	20	31,906	0.06%
2023/06/07	12	45.58	3	46.02	45.65	9	32,130	0.03%
2023/06/06	11	46.19	12	46.23	46.15	-1	32,358	0.00%
2023/06/05	10	47.01	6	47.10	46.95	4	32,793	0.01%
2023/06/02	3	46.65	7	46.43	46.40	-4	33,858	-0.01%
2023/06/01	9.1	45.60	5	45.60	45.50	4.1	34,064	0.01%
2023/05/30	1	46.00	7	46.24	46.15	-6	36,311	-0.02%
2023/05/29	1	46.25	6	46.18	46.60	-5	38,028	-0.01%
2023/05/26	3	45.70	2	46.03	45.55	1	38,563	0.00%
2023/05/25	6.1	45.97	0	0.00	45.85	6.1	38,857	0.02%
2023/05/24	2	46.10	23	46.08	46.35	-21	39,438	-0.05%
2023/05/23	3	46.08	1	46.10	46.10	2	40,296	0.01%
2023/05/22	2	46.40	4	46.89	46.25	-2	41,148	0.00%
2023/05/19	12	46.65	7	46.56	46.45	5	42,489	0.01%
2023/05/18	2	47.28	13	47.35	47.60	-11	43,618	-0.03%
2023/05/17	7	46.89	10	46.86	46.75	-3	44,200	-0.01%
2023/05/16	7	46.39	5	46.55	46.60	2	44,831	0.00%
2023/05/15	5	45.47	7	45.61	45.90	-2	45,104	0.00%
2023/05/12	14	46.55	2	46.30	45.90	12	45,729	0.03%
2023/05/11	14	46.55	2	46.30	45.90	12	45,863	0.03%
2023/05/10	2	46.80	14	47.08	47.05	-12	46,182	-0.03%
2023/05/09	33.2	46.63	26	46.55	46.25	7.2	47,115	0.02%
2023/05/08	33.7	48.39	74	48.87	47.70	-40.3	47,357	-0.09%
2023/05/05	5	50.50	3	50.10	50.10	2	46,913	0.00%
2023/05/04	5	50.06	4	50.40	50.30	1	47,582	0.00%
2023/05/03	5	49.74	20	50.01	50.20	-15	48,900	-0.03%
2023/05/02	4	50.04	1	50.40	50.40	3	50,878	0.01%
2023/04/28	2	49.83	14	49.68	49.65	-12	53,192	-0.02%
2023/04/27	9	48.36	5	48.52	48.30	4	53,203	0.01%
2023/04/26	16	48.17	6	48.54	48.75	10	53,147	0.02%
2023/04/25	5.1	49.17	24	49.09	48.60	-18.9	53,164	-0.04%
2023/04/24	3	49.52	1	49.85	49.85	2	53,666	0.00%
2023/04/21	8	50.00	53	49.88	49.90	-45	53,707	-0.08%
2023/04/20	6	49.98	3	49.90	49.85	3	54,235	0.01%
2023/04/19	12	51.14	15	51.05	50.70	-3	55,088	-0.01%
2023/04/18	32.5	50.87	20	50.85	50.40	12.5	55,807	0.02%
2023/04/17	32	51.95	15	52.02	51.90	17	55,960	0.03%
2023/04/14	49	51.04	16.2	51.28	51.50	32.8	57,315	0.06%
2023/04/13	15	49.83	8	50.33	49.50	7	57,195	0.01%
2023/04/12	27	50.05	11	50.00	49.95	16	58,092	0.03%
2023/04/11	8	49.51	8	49.54	49.45	0	58,866	0.00%
2023/04/10	10	49.29	4	49.10	49.10	6	59,744	0.01%
2023/04/07	7	49.60	12	49.64	49.55	-5	60,137	-0.01%
2023/04/06	14.1	48.92	33	49.07	49.40	-18.9	60,348	-0.03%
2023/03/31	27.1	49.22	26	49.45	48.75	1.1	60,414	0.00%
2023/03/30	9	50.19	8	49.87	49.85	1	60,949	0.00%
2023/03/29	5	49.96	5	50.01	50.00	0	63,156	0.00%
2023/03/28	24.1	50.05	11	49.72	49.80	13.1	63,770	0.02%
2023/03/27	28.1	51.64	2	51.20	51.30	26.1	63,196	0.04%
2023/03/24	35	53.21	4	53.08	53.10	31	62,942	0.05%
2023/03/23	2	52.05	1	51.70	52.00	1	62,652	0.00%
2023/03/22	6	51.95	6	51.77	51.70	0	63,005	0.00%
2023/03/21	1	51.60	0	0.00	51.60	1	63,637	0.00%
2023/03/20	4	51.85	3	52.30	51.70	1	63,826	0.00%
2023/03/17	10	52.50	12.1	52.32	52.80	-2.1	64,550	0.00%
2023/03/16	5.1	51.40	27	51.59	50.70	-21.9	64,938	-0.03%
2023/03/15	2	51.75	21	51.87	51.50	-19	67,072	-0.03%
2023/03/14	18	51.14	1	50.90	50.80	17	68,046	0.02%
2023/03/13	22	51.55	13	51.32	52.30	9	69,167	0.01%
2023/03/10	25.1	51.46	45	51.19	51.50	-19.9	71,266	-0.03%
2023/03/09	8	53.58	3	53.87	52.60	5	72,456	0.01%
2023/03/08	31	53.64	33	53.70	53.50	-2	74,395	0.00%
2023/03/07	20	53.07	74.2	53.13	53.80	-54.2	74,564	-0.07%
2023/03/06	23	50.60	6	50.83	50.70	17	74,340	0.02%
2023/03/03	17	50.09	19	50.41	49.95	-2	76,079	0.00%
2023/03/02	16.1	49.68	23	49.60	50.20	-6.9	76,368	-0.01%
2023/03/01	56	51.60	2	51.25	51.00	54	75,765	0.07%
2023/02/24	5	56.72	5	56.68	56.60	0	75,178	0.00%
2023/02/23	1	57.40	10.7	57.55	57.30	-9.7	75,552	-0.01%
2023/02/22	5	57.02	0	0.00	57.30	5	76,635	0.01%
2023/02/21	27	58.40	4	58.60	57.80	23	78,358	0.03%
2023/02/20	13	57.95	13	58.78	58.60	0	80,000	0.00%
2023/02/17	3.1	54.77	26	55.49	57.50	-22.9	82,088	-0.03%
2023/02/16	84	54.71	12	55.15	56.30	72	82,733	0.09%
2023/02/15	5	54.00	21.5	53.74	54.20	-16.5	82,929	-0.02%
2023/02/14	14	53.37	6	53.70	52.90	8	83,055	0.01%
2023/02/13	11	52.75	4	53.10	53.10	7	83,654	0.01%
2023/02/10	25	53.36	8	53.30	53.00	17	85,030	0.02%
2023/02/09	15.5	52.86	19	53.32	53.40	-3.5	86,218	0.00%
2023/02/08	12	52.83	2	53.35	52.70	10	86,205	0.01%
2023/02/07	14	52.40	2	52.55	52.60	12	86,045	0.01%
2023/02/06	5	54.22	16	54.72	53.90	-11	85,738	-0.01%
2023/02/03	16	54.03	11	54.27	54.20	5	85,519	0.01%
2023/02/02	9.1	54.05	11	54.46	54.00	-1.9	85,024	0.00%
2023/02/01	46	53.97	18	53.65	54.60	28	84,252	0.03%
2023/01/31	33	53.66	26	53.73	54.20	7	83,144	0.01%
2023/01/30	69	51.13	54	50.29	52.00	15	81,421	0.02%
2023/01/17	6	47.68	4	47.54	47.70	2	79,292	0.00%
2023/01/16	3	46.87	1	46.90	47.05	2	79,485	0.00%
2023/01/13	1	46.85	3	47.53	46.85	-2	79,961	0.00%
2023/01/12	28	47.15	43	47.79	47.10	-15	80,296	-0.02%
2023/01/11	8	47.29	8	47.50	47.10	0	79,661	0.00%
2023/01/10	21	47.69	43	47.81	47.20	-22	79,638	-0.03%
2023/01/09	14	47.54	56.5	47.61	47.60	-42.5	79,338	-0.05%
2023/01/06	10	46.52	11.5	47.46	47.70	-1.5	78,627	0.00%
2023/01/05	4	47.06	12	47.29	47.00	-8	78,464	-0.01%
2023/01/04	34	47.21	46	47.75	46.95	-12	78,133	-0.02%
2023/01/03	28	46.34	9	46.92	46.95	19	76,474	0.02%
2022/12/30	61	47.45	27	47.84	47.20	34	75,657	0.04%
2022/12/29	83	46.76	65	46.38	46.60	18	74,686	0.02%
2022/12/28	7	47.84	45	48.02	47.60	-38	74,493	-0.05%
2022/12/27	11	47.20	35.1	47.72	47.90	-24.1	74,206	-0.03%
2022/12/26	10.1	46.47	1	46.20	46.65	9.1	74,481	0.01%
2022/12/23	13	46.71	7	46.79	46.75	6	75,126	0.01%
2022/12/22	41	48.02	7	48.12	47.55	34	75,683	0.04%
2022/12/21	70	48.64	66.1	48.24	47.75	3.9	75,572	0.01%
2022/12/20	15	46.78	11	47.56	46.10	4	73,812	0.01%
2022/12/19	8.1	46.91	12	47.13	46.95	-3.9	73,561	-0.01%
2022/12/16	49	48.23	17	48.09	48.20	32	74,003	0.04%
2022/12/15	16	48.12	8	48.08	48.05	8	73,914	0.01%
2022/12/14	4	47.53	36	47.81	47.85	-32	74,877	-0.04%
2022/12/13	7	47.73	5.5	47.51	47.30	1.5	76,118	0.00%
2022/12/12	5	46.77	7	46.70	47.15	-2	75,796	0.00%
2022/12/09	16.6	47.10	11	46.88	46.95	5.6	76,135	0.01%
2022/12/08	52	48.22	40	48.30	47.90	12	75,716	0.02%
2022/12/07	58	48.72	30	48.68	47.30	28	75,092	0.04%
2022/12/06	11.2	48.43	10	48.80	48.30	1.2	74,060	0.00%
2022/12/05	25	48.59	22	48.86	49.05	3	73,091	0.00%
2022/12/02	19	48.16	50	47.81	48.90	-31	71,808	-0.04%
2022/12/01	17	47.20	34	46.69	46.00	-17	69,304	-0.02%
2022/11/30	21	46.48	56.1	46.64	46.70	-35.1	67,824	-0.05%
2022/11/29	27.1	45.19	22	45.35	45.45	5.1	65,835	0.01%
2022/11/28	26	45.26	28	45.53	45.95	-2	65,403	0.00%
2022/11/25	55.1	45.05	28.3	45.03	45.25	26.8	64,630	0.04%
2022/11/24	4.1	42.96	2	42.65	43.90	2.1	63,251	0.00%
2022/11/23	14.1	43.50	9	43.30	42.90	5.1	62,958	0.01%
2022/11/22	19	42.27	8	42.30	42.60	11	62,376	0.02%
2022/11/21	24.3	43.68	4	43.56	43.20	20.3	62,300	0.03%
2022/11/18	13	43.60	15	43.66	43.70	-2	62,621	0.00%
2022/11/17	42.3	45.42	19	44.66	44.55	23.3	63,126	0.04%
2022/11/16	12	48.94	84	48.15	48.00	-72	61,132	-0.12%
2022/11/15	24	47.05	40.1	47.12	48.35	-16.1	59,027	-0.03%
2022/11/14	21	43.60	41	44.06	44.55	-20	56,831	-0.04%
2022/11/11	1	42.30	13	42.17	42.15	-12	55,531	-0.02%
2022/11/10	8	41.45	16	41.40	41.05	-8	55,436	-0.01%
2022/11/09	25	41.35	22.1	41.24	40.70	2.9	55,961	0.01%
2022/11/08	37.1	40.67	27	40.47	40.10	10.1	57,038	0.02%
2022/11/07	18	38.44	47.1	39.11	40.45	-29.1	56,722	-0.05%
2022/11/04	5.1	36.74	1	36.85	36.80	4.1	54,996	0.01%
2022/11/03	0	36.25	6	36.49	37.20	-6	54,897	-0.01%
2022/11/02	6	37.06	6	37.99	36.70	0	54,959	0.00%
2022/11/01	6	37.14	27.2	36.67	37.05	-21.2	54,882	-0.04%
2022/10/31	1.4	35.72	0	0.00	35.75	1.4	54,430	0.00%
2022/10/28	7.4	35.45	6	35.91	35.35	1.4	54,459	0.00%
2022/10/27	7	35.82	35	35.66	36.10	-28	54,593	-0.05%
2022/10/26	2.3	34.83	13	34.88	34.50	-10.8	54,874	-0.02%
2022/10/25	1.2	35.82	5	36.01	35.35	-3.8	55,190	-0.01%
2022/10/24	8	36.71	6	36.68	36.15	2	55,368	0.00%
2022/10/21	35	35.75	41.6	36.13	35.75	-6.6	55,836	-0.01%
2022/10/20	52.4	34.47	3	34.32	34.80	49.4	55,494	0.09%
2022/10/19	8.6	35.63	7.2	35.58	35.50	1.4	55,194	0.00%
2022/10/18	11.1	35.34	10	35.63	35.55	1.1	56,211	0.00%
2022/10/17	22	34.77	12	35.28	35.45	10	57,411	0.02%
2022/10/14	3	36.33	6	36.38	36.25	-3	57,440	-0.01%
2022/10/13	23.1	35.70	9	34.66	34.65	14.1	57,487	0.02%
2022/10/12	5	36.74	9	37.32	37.50	-4	57,066	-0.01%
2022/10/11	35	37.26	13	37.42	36.85	22	57,342	0.04%
2022/10/07	23	38.83	1	38.90	39.10	22	56,835	0.04%
2022/10/06	14	39.26	4	39.10	39.15	10	56,900	0.02%
2022/10/05	28.2	40.55	16	39.98	39.55	12.2	56,737	0.02%
2022/10/04	12	39.93	35	40.11	39.75	-23	56,124	-0.04%
2022/10/03	31.3	39.09	6	38.96	38.70	25.3	55,642	0.05%
2022/09/30	18	39.86	4	39.80	40.50	14	55,200	0.03%
2022/09/29	9	40.29	17	40.10	40.00	-8	54,574	-0.01%
2022/09/28	22.2	38.76	498	38.51	38.15	-475.8	53,971	-0.88%	大賣/鉅額交易
2022/09/27	16	40.03	14	40.14	40.95	2	53,370	0.00%
2022/09/26	7.3	39.36	6	40.04	39.10	1.3	53,533	0.00%
2022/09/23	14	41.48	16	41.55	40.50	-2	53,473	0.00%
2022/09/22	10	42.07	3	42.12	42.20	7	53,419	0.01%
2022/09/21	20	42.10	16	42.45	42.00	4	53,190	0.01%
2022/09/20	7	42.04	36	41.97	42.50	-29	52,587	-0.06%
2022/09/19	2	39.85	2	39.80	39.75	0	51,523	0.00%
2022/09/16	15	39.87	2	40.13	39.35	13	51,682	0.03%
2022/09/15	6	40.33	8	40.59	40.50	-2	51,590	0.00%
2022/09/14	18	40.56	13	40.46	41.25	5	51,776	0.01%
2022/09/13	57	40.18	77.5	40.79	40.95	-20.5	51,485	-0.04%
2022/09/12	0	0.00	8	39.49	39.30	-8	51,026	-0.02%
2022/09/08	2	38.28	1	38.40	38.35	1	51,662	0.00%
2022/09/07	119	37.62	2	37.65	37.50	117	52,452	0.22%	大買/鉅額交易
2022/09/06	382	37.81	11	37.82	37.80	371	53,884	0.69%	大買/鉅額交易
2022/09/05	15	38.58	12	38.19	38.15	3	55,751	0.01%
2022/09/02	5	39.66	489	39.37	39.15	-484	55,902	-0.87%	大賣/鉅額交易
2022/09/01	4	39.39	4	39.63	39.90	0	56,169	0.00%
2022/08/31	5	39.69	5	39.82	39.70	0	56,804	0.00%
2022/08/30	10	39.47	7	39.48	39.15	3	57,300	0.01%
2022/08/29	3	37.62	9	37.79	38.50	-6	58,449	-0.01%
2022/08/26	37.5	39.69	46.2	40.27	38.95	-8.8	59,969	-0.01%
2022/08/25	19.2	39.54	39	39.55	39.25	-19.8	60,852	-0.03%
2022/08/24	30	38.88	33	38.84	39.45	-3	63,006	0.00%
2022/08/23	26	37.43	6	37.48	37.40	20	66,603	0.03%
2022/08/22	37	36.90	0	0.00	37.80	37	70,002	0.05%
2022/08/19	7.2	37.89	5	37.55	37.35	2.2	74,283	0.00%
2022/08/18	3	37.73	12.7	38.03	38.20	-9.7	77,062	-0.01%
2022/08/17	4.1	38.02	13	38.20	38.10	-8.9	79,423	-0.01%
2022/08/16	12	37.23	10.1	37.07	37.10	1.9	80,040	0.00%
2022/08/15	5	36.88	156	36.10	36.75	-151	80,689	-0.19%	大賣/鉅額交易
2022/08/12	127	34.10	67	33.75	34.40	60	81,065	0.07%	大買/
2022/08/11	90	32.20	13	32.28	32.25	77	81,478	0.09%
2022/08/10	201	31.65	18	31.85	31.65	183	83,205	0.22%	大買/鉅額交易
2022/08/09	52	31.68	1	31.50	31.50	51	84,264	0.06%
2022/08/08	166	32.36	12	32.95	32.35	154	85,484	0.18%	大買/鉅額交易
2022/08/05	2	31.98	1	32.05	32.05	1	87,021	0.00%
2022/08/04	4	31.65	4	31.63	31.60	0	89,249	0.00%
2022/08/03	11	32.19	22	32.03	32.10	-11	90,385	-0.01%
2022/08/02	7	33.01	2	32.85	32.70	5	91,502	0.01%
2022/08/01	108.7	34.11	4	33.73	33.40	104.7	92,208	0.11%	大買/鉅額交易
2022/07/29	13	33.83	2	33.93	33.90	11	92,505	0.01%
2022/07/28	0	0.00	7	33.86	34.20	-7	93,538	-0.01%
2022/07/27	7	32.74	14	33.35	33.00	-7	94,051	-0.01%
2022/07/26	1	33.15	0	0.00	33.25	1	95,125	0.00%
2022/07/25	15	32.00	44	32.73	33.45	-29	99,871	-0.03%
2022/07/22	62	32.37	35	31.85	32.05	27	101,903	0.03%
2022/07/21	19	33.80	11	33.79	34.05	8	102,042	0.01%
2022/07/20	12	33.84	13	33.81	33.50	-1	104,907	0.00%
2022/07/19	9	33.49	2	33.40	33.70	7	106,695	0.01%
2022/07/18	11	34.45	8	34.08	34.10	3	111,033	0.00%
2022/07/14	0	0.00	2	33.35	33.40	-2	119,148	0.00%
2022/07/13	11	33.24	13	33.28	33.30	-2	121,630	0.00%
2022/07/12	9	32.21	1	32.55	32.55	8	123,450	0.01%
2022/07/11	5	33.45	8	33.67	33.45	-3	126,232	0.00%
2022/07/08	17	33.49	13	33.43	33.25	4	130,524	0.00%
2022/07/07	2	33.00	19	33.53	33.80	-17	132,797	-0.01%
2022/07/06	4	33.46	3	33.10	33.10	1	133,707	0.00%
2022/07/05	4	34.14	6	34.18	34.20	-2	133,216	0.00%
2022/07/04	6	33.85	17	33.99	34.40	-11	132,608	-0.01%
2022/07/01	16	34.99	7	35.55	34.70	9	131,785	0.01%
2022/06/30	15	36.73	11	37.26	36.05	4	131,073	0.00%
2022/06/29	1	37.10	0	0.00	37.10	1	130,017	0.00%
2022/06/28	11	36.21	10	36.41	37.00	1	129,734	0.00%
2022/06/27	26	37.89	26	37.90	37.45	0	128,898	0.00%
2022/06/24	8	37.68	10	37.93	37.00	-2	128,165	0.00%
2022/06/23	31	37.90	31	37.97	37.45	0	127,537	0.00%
2022/06/22	23	38.79	8	37.95	37.80	15	126,759	0.01%
2022/06/21	2	39.80	16	40.03	40.40	-14	125,885	-0.01%
2022/06/20	2	41.93	1	42.15	40.60	1	125,198	0.00%
2022/06/17	7	42.40	9	42.67	42.40	-2	124,347	0.00%
2022/06/16	15	42.97	16	43.68	41.55	-1	123,433	0.00%
2022/06/15	21	43.63	62	43.65	43.05	-41	122,525	-0.03%
2022/06/14	53	43.82	70	44.04	44.70	-17	120,804	-0.01%
2022/06/13	6	41.97	6	42.49	42.55	0	118,737	0.00%
2022/06/10	11	43.05	8	43.26	43.15	3	118,187	0.00%
2022/06/09	27	42.84	48	43.72	44.00	-21	117,463	-0.02%
2022/06/08	88	43.84	38	43.67	43.35	50	116,333	0.04%
2022/06/07	46	43.69	14	44.01	43.30	32	115,269	0.03%
2022/06/06	39	45.24	23	43.89	43.55	16	113,749	0.01%
2022/06/02	41	47.38	32	47.26	46.70	9	112,683	0.01%
2022/06/01	65	49.12	39	49.33	48.50	26	111,442	0.02%
2022/05/31	121	47.47	128	47.16	47.10	-7	108,762	-0.01%	大買/大賣/
2022/05/30	6	47.22	21	47.55	47.20	-15	103,563	-0.01%
2022/05/27	22	45.28	49	45.52	45.25	-27	100,064	-0.03%
2022/05/26	33	44.09	28	43.51	42.70	5	96,022	0.01%
2022/05/25	58	41.42	99	42.53	44.20	-41	92,605	-0.04%
2022/05/24	59	40.23	36.3	40.38	40.20	22.7	89,692	0.03%
2022/05/23	12	40.04	9	39.97	39.30	3	88,025	0.00%
2022/05/20	1	39.60	40	38.93	39.20	-39	86,458	-0.05%
2022/05/19	23.3	37.32	4	37.26	37.00	19.3	83,932	0.02%
2022/05/18	15	39.09	20	39.10	39.40	-5	82,135	-0.01%
2022/05/17	21	37.99	3	38.02	37.60	18	80,262	0.02%
2022/05/16	13	36.66	7	37.60	38.35	6	78,910	0.01%
2022/05/13	97	37.94	81	37.79	36.85	16	77,209	0.02%
2022/05/12	22	37.86	34	38.00	37.50	-12	74,908	-0.02%
2022/05/11	15	37.42	47	36.79	36.50	-32	72,547	-0.04%
2022/05/10	3	38.48	6	38.90	38.25	-3	71,199	0.00%
2022/05/09	22	40.52	2.3	39.55	38.80	19.7	69,713	0.03%
2022/05/06	16	41.00	13	41.28	41.70	3	68,545	0.00%
2022/05/05	21	42.54	18	42.50	41.90	3	67,551	0.00%
2022/05/04	13	42.49	14	42.84	41.85	-1	65,940	0.00%
2022/05/03	7	43.39	1	44.05	43.10	6	64,473	0.01%
2022/04/29	69	46.27	51	46.64	44.80	18	62,926	0.03%
2022/04/28	5	44.36	36	45.10	46.75	-31	57,896	-0.05%
2022/04/27	6	41.82	37	42.76	42.50	-31	54,592	-0.06%
2022/04/26	62	44.69	27	44.51	43.95	35	52,883	0.07%
2022/04/25	38	43.65	76	44.31	43.80	-38	49,418	-0.08%
2022/04/22	101.1	46.39	64.1	46.85	46.10	37	47,070	0.08%	大買/
2022/04/21	23	44.60	39.8	44.45	44.75	-16.8	42,273	-0.04%
2022/04/20	28.1	44.11	47.1	44.25	45.30	-19	38,811	-0.05%
2022/04/19	16	41.04	29	41.78	42.75	-13	33,421	-0.04%
2022/04/18	14	38.55	15	38.50	38.90	-1	30,522	0.00%
2022/04/15	12	38.38	46.9	38.42	38.75	-34.9	28,281	-0.12%
2022/04/14	42	35.80	350.2	36.04	37.20	-308.2	24,883	-1.24%	大賣/鉅額交易
2022/04/13	14	32.00	117.1	33.16	34.30	-103.1	20,155	-0.51%	大賣/鉅額交易
2022/04/12	46	30.44	213.1	30.75	31.20	-167.1	17,256	-0.97%	大賣/鉅額交易
2022/04/11	0	0.00	10	28.90	28.95	-10	15,864	-0.06%
2022/04/08	5	28.20	5	28.65	29.00	0	15,765	0.00%
2022/04/07	23	28.41	1	28.35	28.10	22	15,769	0.14%
2022/04/06	24	28.92	0	0.00	28.85	24	15,649	0.15%
2022/04/01	8	29.02	20	29.35	29.40	-12	15,618	-0.08%
2022/03/31	251	29.48	106	29.57	29.40	145	15,547	0.93%	大買/大賣/鉅額交易
2022/03/30	46	29.10	37	29.16	29.05	9	15,289	0.06%
2022/03/28	26	28.27	15	28.52	28.60	11	14,999	0.07%
2022/03/25	2	29.10	5	29.10	29.05	-3	14,875	-0.02%
2022/03/24	74	29.25	23	29.70	29.30	51	14,876	0.34%
2022/03/23	37	29.33	9	29.61	29.50	28	14,855	0.19%
2022/03/22	5	29.15	56.9	29.62	29.55	-51.9	14,834	-0.35%
2022/03/21	50	29.14	32	29.42	29.15	18	14,736	0.12%
2022/03/18	2	28.75	47	28.90	29.10	-45	14,688	-0.31%
2022/03/17	11.1	28.30	16	28.56	28.35	-5	14,536	-0.03%
2022/03/16	92	28.15	27	27.91	27.95	65	14,441	0.45%
2022/03/15	76	28.85	20	28.89	28.60	56	14,104	0.40%
2022/03/14	1	29.55	61	29.28	29.55	-60	13,942	-0.43%
2022/03/11	27	28.81	7	28.99	28.70	20	13,783	0.15%
2022/03/10	78	28.98	8	29.20	29.15	70	13,591	0.52%
2022/03/09	4	29.04	1	28.95	29.00	3	13,232	0.02%
2022/03/08	57	29.46	3	29.92	28.70	54	12,865	0.42%
2022/03/07	6	30.32	37	30.24	30.55	-31	11,695	-0.27%
2022/03/04	30	30.34	379	30.06	30.05	-349	10,890	-3.20%	大賣/鉅額交易
2022/03/03	73	29.24	209	29.63	29.85	-136	10,167	-1.34%	大賣/鉅額交易
2022/03/02	40	28.96	55	29.38	28.85	-15	10,387	-0.14%
2022/03/01	200	29.04	101.1	29.07	29.00	98.9	10,406	0.95%	大買/大賣/
2022/02/25	107	28.13	20	28.38	27.90	87	9,906	0.88%	大買/
2022/02/24	36	27.85	27	28.18	27.75	9	9,778	0.09%
2022/02/23	107	28.09	12	28.24	27.85	95	9,483	1.00%	大買/
2022/02/22	78	27.75	247.1	27.99	28.30	-169.1	8,918	-1.90%	大賣/鉅額交易
2022/02/21	37	27.86	139	27.88	27.85	-102	8,469	-1.20%	大賣/鉅額交易
2022/02/18	9	26.81	16	27.27	27.30	-7	8,189	-0.09%
2022/02/17	134	26.86	113	27.17	27.05	21	8,224	0.26%	大買/大賣/
2022/02/16	7	26.44	2	26.48	26.55	5	8,170	0.06%
2022/02/15	3	26.27	0	0.00	26.20	3	8,344	0.04%
2022/02/11	49	26.89	21	27.04	26.75	28	8,521	0.33%
2022/02/10	40	27.16	6	27.53	27.15	34	8,582	0.40%
2022/02/09	55	27.28	0.1	27.05	27.20	54.9	8,836	0.62%
2022/02/08	65	26.77	47	27.03	27.10	18	8,902	0.20%
2022/02/07	0	0.00	33	26.47	26.55	-33	8,858	-0.37%
2022/01/25	2	25.35	0	0.00	25.25	2	9,155	0.02%
2022/01/24	1	25.90	0	0.00	26.00	1	9,147	0.01%
2022/01/21	0	0.00	8	26.10	26.05	-8	9,163	-0.09%
2022/01/20	0	0.00	52	26.44	26.45	-52	9,032	-0.58%
2022/01/19	2	25.90	0	0.00	25.90	2	8,962	0.02%
2022/01/17	1	26.00	2	26.08	26.10	-1	9,000	-0.01%
2022/01/14	6	25.98	0	0.00	26.35	6	9,173	0.07%
2022/01/13	15	26.43	192	26.69	26.25	-177	9,409	-1.88%	大賣/鉅額交易
2022/01/12	0	0.00	25	26.30	26.15	-25	9,551	-0.26%
2022/01/11	38	25.81	5	25.85	25.80	33	9,573	0.34%
2022/01/10	8	25.49	1	25.55	25.60	7	9,860	0.07%
2022/01/07	13	25.70	14	25.69	25.60	-1	10,449	-0.01%
2022/01/06	5	25.90	1	26.00	25.95	4	10,675	0.04%
2022/01/05	5	26.00	0	0.00	26.05	5	10,723	0.05%
2022/01/04	32	26.16	15	26.20	26.15	17	10,800	0.16%
2022/01/03	5	26.25	37	26.40	26.25	-32	10,869	-0.29%
2021/12/30	85	26.25	2	26.30	26.50	83	10,910	0.76%
2021/12/29	1	26.55	5	26.60	26.50	-4	10,952	-0.04%
2021/12/28	7	26.45	61	26.56	26.55	-54	11,040	-0.49%
2021/12/27	7	26.33	11	26.37	26.30	-4	11,108	-0.04%
2021/12/24	0	0.00	23	26.45	26.25	-23	11,277	-0.20%
2021/12/23	3	26.15	65	26.34	26.35	-62	11,413	-0.54%
2021/12/22	15	26.17	0	0.00	26.05	15	11,648	0.13%
2021/12/21	7	26.04	0	0.00	26.15	7	11,852	0.06%
2021/12/20	6	26.19	32	26.38	26.10	-26	11,976	-0.22%
2021/12/17	16	26.03	10	26.20	25.90	6	12,013	0.05%
2021/12/16	46	25.89	1	25.90	25.80	45	12,018	0.37%
2021/12/15	42	25.96	1.6	26.00	26.00	40.4	12,133	0.33%
2021/12/14	38	26.09	16	26.10	26.00	22	12,313	0.18%
2021/12/13	25	26.79	17	26.98	26.75	8	12,441	0.06%
2021/12/10	41	26.70	0	0.00	26.70	41	12,642	0.32%
2021/12/09	55	26.79	71	27.03	26.75	-16	12,751	-0.13%
2021/12/08	35	26.72	50	26.86	26.75	-15	12,873	-0.12%
2021/12/07	93	26.33	6	26.23	26.55	87	12,973	0.67%
2021/12/06	13	26.26	0	0.00	26.30	13	12,969	0.10%
2021/12/03	50	26.23	0	0.00	26.25	50	13,062	0.38%
2021/12/02	1	26.35	5.4	26.10	26.05	-4.4	13,108	-0.03%
2021/12/01	3	26.02	1.1	26.13	26.35	1.9	13,121	0.01%
2021/11/30	26.4	26.38	0	0.00	26.10	26.4	13,245	0.20%
2021/11/29	10	26.09	29	26.02	26.15	-19	13,254	-0.14%
2021/11/26	351	27.93	4	26.75	26.60	347	13,245	2.62%	大買/鉅額交易
2021/11/25	2	28.53	305	28.33	28.65	-303	12,778	-2.37%	大賣/鉅額交易
2021/11/24	136	27.74	185	28.12	27.80	-49	12,486	-0.39%	大買/大賣/
2021/11/23	81	27.71	144	27.99	27.60	-63	12,343	-0.51%	大賣/
2021/11/22	0	0.00	198	27.74	27.80	-198	12,537	-1.58%	大賣/鉅額交易
2021/11/19	72	27.45	27	27.62	27.45	45	12,467	0.36%
2021/11/18	112	27.34	109	27.63	27.45	3	12,532	0.02%	大買/大賣/
2021/11/17	79	27.32	3	27.33	27.30	76	12,567	0.60%
2021/11/16	12	27.28	5	27.39	27.25	7	12,848	0.05%
2021/11/15	158	27.59	95	27.82	27.50	63	13,098	0.48%	大買/
2021/11/12	1	27.50	325.6	27.57	27.60	-324.6	13,317	-2.44%	大賣/鉅額交易
2021/11/11	77.3	27.16	161.1	27.60	27.20	-83.8	13,389	-0.63%	大賣/
2021/11/10	32	27.22	2	27.38	27.35	30	13,737	0.22%
2021/11/09	83.3	27.29	16	27.13	27.30	67.3	13,832	0.49%
2021/11/08	306	27.62	31	27.93	27.55	275	13,841	1.99%	大買/鉅額交易
2021/11/05	255	26.93	76	27.20	27.25	179	13,863	1.29%	大買/鉅額交易
2021/11/04	128	27.12	74.1	27.47	27.15	53.9	14,011	0.38%	大買/
2021/11/03	0	0.00	501	26.75	27.10	-501	14,733	-3.40%	大賣/鉅額交易
2021/11/02	389	26.85	173	26.96	26.60	216	15,231	1.42%	大買/大賣/鉅額交易
2021/11/01	47	26.23	138	26.49	26.60	-91	15,460	-0.59%	大賣/
2021/10/29	108	25.85	15	26.25	25.95	93	15,872	0.59%	大買/
2021/10/28	29	25.82	0.3	25.85	25.90	28.7	17,030	0.17%
2021/10/27	10	25.80	16	26.09	26.10	-6	17,493	-0.03%
2021/10/26	5	25.85	15	26.02	26.05	-10	17,992	-0.06%
2021/10/25	28	25.65	12	25.79	25.80	16	18,386	0.09%
2021/10/22	159.3	26.34	7	26.10	25.70	152.3	18,743	0.81%	大買/鉅額交易
2021/10/21	45	26.66	67.1	26.96	27.00	-22.1	18,986	-0.12%
2021/10/20	83	26.50	261	26.60	26.40	-178	19,021	-0.94%	大賣/鉅額交易
2021/10/19	17	25.54	1	25.70	25.75	16	18,855	0.08%
2021/10/18	152	25.69	141	26.03	25.75	11	19,076	0.06%	大買/大賣/
2021/10/15	126	25.13	194	25.40	25.20	-68	19,274	-0.35%	大買/大賣/
2021/10/14	10	24.10	75	24.31	24.30	-65	19,460	-0.33%
2021/10/12	2	23.48	2	23.63	23.25	0	21,767	0.00%
2021/10/08	30	23.93	5	24.35	23.80	25	22,040	0.11%
2021/10/07	5	23.90	52	23.97	23.95	-47	22,293	-0.21%
2021/10/06	40	23.63	10	23.60	23.75	30	22,556	0.13%
2021/10/05	13	23.79	33	23.82	24.15	-20	22,758	-0.09%
2021/10/04	7	23.83	6	23.93	23.80	1	22,892	0.00%
2021/10/01	84	24.68	0	0.00	24.30	84	23,168	0.36%
2021/09/30	2	24.88	32	25.10	25.20	-30	23,360	-0.13%
2021/09/29	102	24.82	8	24.71	24.65	94	23,511	0.40%	大買/
2021/09/28	177	25.75	5	25.55	25.55	172	23,680	0.73%	大買/鉅額交易
2021/09/27	0	0.00	104.2	26.22	26.30	-104.2	24,028	-0.43%	大賣/鉅額交易
2021/09/24	45	25.71	0	0.00	25.65	45	25,074	0.18%
2021/09/23	58	25.49	20	25.55	25.55	38	27,043	0.14%
2021/09/22	6	25.47	6	25.61	25.60	0	30,274	0.00%
2021/09/17	28	26.72	31	26.78	26.65	-3	32,330	-0.01%
2021/09/16	55	27.19	71.5	27.39	27.10	-16.4	32,777	-0.05%
2021/09/15	114	26.84	121	27.09	26.80	-7	32,744	-0.02%	大買/大賣/
2021/09/14	40	26.68	52	26.99	26.80	-12	32,793	-0.04%
2021/09/13	30.5	26.84	70	26.92	26.85	-39.6	33,545	-0.12%
2021/09/10	18	26.48	172	26.33	26.50	-154	33,738	-0.46%	大賣/鉅額交易
2021/09/09	1.5	25.35	2	25.60	25.60	-0.5	34,126	0.00%
2021/09/08	118.2	25.71	1	25.40	25.40	117.2	34,616	0.34%	大買/鉅額交易
2021/09/07	7	26.30	2	26.20	26.20	5	34,957	0.01%
2021/09/06	47.3	26.41	0	0.00	26.20	47.3	35,586	0.13%
2021/09/03	52	26.62	94	26.95	26.70	-42	35,832	-0.12%
2021/09/02	35	26.52	2	26.45	26.15	33	36,114	0.09%
2021/09/01	74	26.83	15	27.20	26.90	59	36,312	0.16%
2021/08/31	36	26.49	38	27.01	26.85	-2	36,420	-0.01%
2021/08/30	142	26.11	103	26.57	26.65	39	36,871	0.11%	大買/大賣/
2021/08/27	0	0.00	88	26.18	26.15	-88	37,098	-0.24%
2021/08/26	151	26.09	165	26.29	25.75	-14	37,413	-0.04%	大買/大賣/
2021/08/25	20	25.23	41.5	25.60	25.65	-21.5	37,728	-0.06%
2021/08/24	26	25.01	72	25.35	25.35	-46	38,332	-0.12%
2021/08/23	1	24.65	4	24.83	24.90	-3	39,863	-0.01%
2021/08/20	3	23.92	1	23.70	23.85	2	41,351	0.00%
2021/08/19	52	24.74	8	24.31	24.05	44	42,339	0.10%
2021/08/18	45.1	24.36	56.1	24.78	25.35	-11	42,405	-0.03%
2021/08/17	106	25.33	4.5	25.26	24.70	101.5	42,665	0.24%	大買/鉅額交易
2021/08/16	59.1	25.50	10	25.50	25.40	49.1	42,830	0.11%
2021/08/13	68	27.00	4	26.88	26.70	64	42,961	0.15%
2021/08/12	0	0.00	61.1	27.32	27.45	-61.1	43,555	-0.14%
2021/08/11	202.1	27.20	54	26.91	26.70	148.1	45,170	0.33%	大買/鉅額交易
2021/08/10	48.1	27.47	5	27.55	27.30	43.1	45,568	0.09%
2021/08/09	140.1	27.37	38	27.74	27.85	102.1	46,208	0.22%	大買/鉅額交易
2021/08/06	137	28.86	77	29.50	28.60	60	46,370	0.13%	大買/
2021/08/05	26	28.98	0	0.00	29.05	26	47,168	0.06%
2021/08/04	69	28.87	67	29.16	29.35	2	47,913	0.00%
2021/08/03	80	28.33	365.5	28.77	29.35	-285.5	49,620	-0.58%	大賣/鉅額交易
2021/08/02	31	27.33	28	27.60	27.80	3	52,253	0.01%
2021/07/30	4	28.60	24.1	28.82	28.50	-20.1	53,479	-0.04%
2021/07/29	9	28.27	6	28.30	28.30	3	56,730	0.01%
2021/07/28	10	27.80	0	0.00	27.65	10	58,738	0.02%
2021/07/27	0.6	28.23	32	28.75	28.00	-31.4	60,156	-0.05%
2021/07/26	32	28.10	56	28.76	28.00	-24	61,767	-0.04%
2021/07/23	1	27.70	11	28.03	28.35	-10	65,081	-0.02%
2021/07/22	3	27.60	11	27.45	27.35	-8	68,213	-0.01%
2021/07/21	2	28.25	50	29.15	27.55	-48	72,396	-0.07%
2021/07/20	3	28.73	200	28.88	28.50	-197	73,340	-0.27%	大賣/鉅額交易
2021/07/19	364	29.87	469	30.13	29.90	-105	73,331	-0.14%	大買/大賣/鉅額交易
2021/07/16	30	27.55	108	28.25	28.30	-78	73,681	-0.11%	大賣/
2021/07/15	42	27.19	102	27.65	27.95	-60	73,748	-0.08%	大賣/
2021/07/14	46	26.56	19	26.74	26.55	27	74,330	0.04%
2021/07/13	2	27.20	8	27.44	27.05	-6	75,645	-0.01%
2021/07/12	22	27.45	5	27.49	27.50	17	76,841	0.02%
2021/07/09	48	27.36	6	27.23	27.15	42	77,598	0.05%
2021/07/08	119	27.52	176	27.92	27.95	-57	77,736	-0.07%	大買/大賣/
2021/07/07	50	27.31	28	27.18	27.10	22	77,722	0.03%
2021/07/06	130	27.80	10	27.61	27.60	120	77,871	0.15%	大買/鉅額交易
2021/07/05	224	28.21	201	28.67	28.05	23	77,753	0.03%	大買/大賣/
2021/07/02	301	28.14	15	28.82	28.05	286	77,717	0.37%	大買/鉅額交易
2021/07/01	291	28.64	53	29.43	28.00	238	77,301	0.31%	大買/鉅額交易
2021/06/30	191	29.59	35	30.01	29.30	156	76,223	0.20%	大買/鉅額交易
2021/06/29	88	29.44	86.5	29.55	29.25	1.5	74,188	0.00%
2021/06/28	19	27.70	717.5	27.21	28.45	-698.5	70,937	-0.98%	大賣/鉅額交易
2021/06/25	92	26.16	186	26.33	25.90	-94	68,893	-0.14%	大賣/
2021/06/24	28	25.58	10	25.68	25.70	18	68,455	0.03%
2021/06/23	4.1	25.27	10	25.48	25.55	-5.9	68,401	-0.01%
2021/06/22	134	25.69	149	25.95	25.35	-15	68,261	-0.02%	大買/大賣/
2021/06/21	9	24.26	8	24.53	24.90	1	67,411	0.00%
2021/06/18	62	25.19	11	24.79	24.75	51	67,109	0.08%
2021/06/17	97	25.24	59	25.26	25.35	38	66,642	0.06%
2021/06/16	186	26.44	3	26.07	25.90	183	66,294	0.28%	大買/鉅額交易
2021/06/15	60	26.43	288	26.80	26.90	-228	65,885	-0.35%	大賣/鉅額交易
2021/06/11	27	25.96	1	26.20	26.30	26	65,297	0.04%
2021/06/10	2	25.43	1	26.10	26.05	1	65,024	0.00%
2021/06/09	24	26.13	11	25.70	25.60	13	64,633	0.02%
2021/06/08	77	26.30	12	26.69	26.30	65	64,368	0.10%
2021/06/07	177	26.43	205	26.95	26.30	-28	64,196	-0.04%	大買/大賣/
2021/06/04	220	26.31	16	26.77	26.20	204	63,593	0.32%	大買/鉅額交易
2021/06/03	312	26.69	26.3	26.66	26.65	285.7	63,466	0.45%	大買/鉅額交易
2021/06/02	116	26.47	1	26.75	26.70	115	63,063	0.18%	大買/鉅額交易
2021/06/01	8	26.33	32	26.20	26.50	-24	62,428	-0.04%
2021/05/31	28	26.37	21	26.98	26.45	7	61,897	0.01%
2021/05/28	5	25.38	86	25.26	25.25	-81	60,356	-0.13%
2021/05/27	31.5	24.67	31	24.78	23.95	0.5	58,911	0.00%
2021/05/26	56	23.69	16	24.01	23.85	40	57,804	0.07%
2021/05/25	1	23.40	4	23.84	24.00	-3	57,484	-0.01%
2021/05/24	18	23.65	9	24.02	23.40	9	57,093	0.02%
2021/05/21	6	23.71	4	23.63	23.75	2	56,868	0.00%
2021/05/20	25	23.48	15	23.59	23.40	10	56,447	0.02%
2021/05/19	25	24.07	20	24.21	24.30	5	55,890	0.01%
2021/05/18	16	22.77	5	22.87	22.90	11	54,341	0.02%
2021/05/17	6	21.93	23	20.90	20.85	-17	53,722	-0.03%
2021/05/14	77	24.05	14	23.03	23.05	63	52,850	0.12%
2021/05/13	23	23.67	25	23.64	23.40	-2	51,822	0.00%
2021/05/12	20	26.45	21	27.01	25.85	-1	50,457	0.00%
2021/05/11	56	29.39	56	29.58	28.70	0	49,380	0.00%
2021/05/10	57.2	31.25	55	31.66	31.65	2.2	47,192	0.00%
2021/05/07	22	29.50	29	29.43	29.90	-7	43,439	-0.02%
2021/05/06	78	29.63	153	29.22	30.00	-75	41,839	-0.18%	大賣/
2021/05/05	165	28.90	190.8	28.71	29.00	-25.8	38,132	-0.07%	大買/大賣/
2021/05/04	26	27.63	18.2	26.52	26.40	7.8	35,804	0.02%
2021/05/03	27	30.04	67.2	30.67	28.75	-40.2	34,074	-0.12%
2021/04/29	86	30.52	41	30.21	30.50	45	32,124	0.14%
2021/04/28	92	29.48	38	29.93	30.00	54	28,595	0.19%
2021/04/27	40	26.86	92	27.19	27.30	-52	25,493	-0.20%
2021/04/26	7	23.63	190	24.67	24.85	-183	21,137	-0.87%	大賣/鉅額交易
2021/04/23	98	22.75	63	22.57	22.60	35	19,814	0.18%
2021/04/22	236	23.39	299	23.61	23.00	-63	19,375	-0.33%	大買/大賣/
2021/04/21	199.2	22.20	64	22.57	22.35	135.2	16,982	0.80%	大買/鉅額交易
2021/04/20	16	22.69	43	22.62	22.65	-27	16,581	-0.16%
2021/04/19	38	22.54	42	23.09	23.45	-4	15,927	-0.03%
2021/04/16	129	21.39	117	21.78	22.00	12	14,329	0.08%	大買/大賣/
2021/04/15	45	20.72	16	20.83	20.95	29	12,982	0.22%
2021/04/14	2	19.98	21	20.09	19.90	-19	12,095	-0.16%
2021/04/13	7	19.93	17	20.07	19.90	-10	12,148	-0.08%
2021/04/12	5	19.98	20	20.17	20.15	-15	11,946	-0.13%
2021/04/09	101	19.55	114	19.38	19.40	-13	11,685	-0.11%	大買/大賣/
2021/04/08	2	19.50	306	19.67	19.55	-304	12,051	-2.52%	大賣/鉅額交易
2021/04/07	2	19.08	8	19.17	19.25	-6	12,772	-0.05%
2021/04/06	2	19.05	5	19.10	19.00	-3	13,260	-0.02%
2021/03/31	0	0.00	4	18.88	19.00	-4	14,812	-0.03%
2021/03/30	3	19.02	12	18.99	19.05	-9	15,815	-0.06%
2021/03/29	1	19.35	1	19.30	19.25	0	16,271	0.00%
2021/03/26	1	18.85	26	18.88	19.00	-25	17,056	-0.15%
2021/03/25	2	18.55	122	18.62	18.80	-120	18,029	-0.67%	大賣/鉅額交易
2021/03/24	3.2	18.54	0	0.00	18.45	3.2	18,518	0.02%
2021/03/23	1.2	18.33	1	18.35	18.50	0.2	18,800	0.00%
2021/03/22	5	18.29	2	18.35	18.45	3	18,975	0.02%
2021/03/19	116	18.38	3	18.20	18.10	113	19,144	0.59%	大買/鉅額交易
2021/03/18	1	18.70	0	0.00	18.55	1	19,147	0.01%
2021/03/17	6	18.64	7	18.59	18.60	-1	19,391	-0.01%
2021/03/15	1	18.65	1	18.75	18.70	0	19,859	0.00%
2021/03/11	0	0.00	3	18.78	18.75	-3	21,446	-0.01%
2021/03/10	2	18.60	4	18.68	18.65	-2	22,252	-0.01%
2021/03/09	1	18.55	302	18.60	18.60	-301	22,365	-1.35%	大賣/鉅額交易
2021/03/08	2	18.30	2	18.25	18.25	0	22,339	0.00%
2021/03/05	5	18.30	5	18.30	18.25	0	22,457	0.00%
2021/03/04	106	18.43	2	18.50	18.50	104	22,735	0.46%	大買/鉅額交易
2021/03/03	5	18.44	103	18.69	18.60	-98	22,930	-0.43%	大賣/
2021/03/02	104	18.41	2	18.40	18.40	102	22,956	0.44%	大買/鉅額交易
2021/02/26	202.2	18.48	209	18.74	18.60	-6.8	23,015	-0.03%	大買/大賣/
2021/02/25	103	18.45	2	18.60	18.70	101	22,997	0.44%	大買/鉅額交易
2021/02/24	230	18.41	236	18.64	18.45	-6	23,353	-0.03%	大買/大賣/
2021/02/23	2	18.78	5	18.74	18.85	-3	23,148	-0.01%
2021/02/22	2	18.55	12	18.51	18.65	-10	22,986	-0.04%
2021/02/19	2	18.03	3	18.13	18.20	-1	22,847	0.00%
2021/02/18	2	17.85	0	0.00	17.85	2	22,676	0.01%
2021/02/17	2	17.25	3	17.43	17.60	-1	22,538	0.00%
2021/02/05	1	17.05	0	0.00	17.15	1	22,403	0.00%
2021/02/04	0	0.00	2	17.10	17.10	-2	22,430	-0.01%
2021/02/03	0	0.00	2	17.15	17.15	-2	22,441	-0.01%
2021/02/02	0	0.00	3	16.83	16.80	-3	22,322	-0.01%
2021/02/01	0	0.00	8	16.36	16.45	-8	22,279	-0.04%
2021/01/29	69	16.79	0	0.00	16.45	69	22,215	0.31%
2021/01/28	3	16.77	0	0.00	16.85	3	22,131	0.01%
2021/01/26	3	17.32	2	17.28	17.10	1	22,147	0.00%
2021/01/25	1	17.15	0	0.00	17.40	1	22,184	0.00%
2021/01/22	17	17.00	1	17.15	17.05	16	22,198	0.07%
2021/01/21	0	0.00	7	17.00	17.00	-7	22,214	-0.03%
2021/01/20	5	17.00	3	16.92	16.95	2	22,299	0.01%
2021/01/19	4	17.75	0	0.00	17.85	4	22,061	0.02%
2021/01/18	6	17.18	9	17.28	17.50	-3	22,087	-0.01%
2021/01/15	112.2	17.72	1	17.60	17.55	111.2	22,075	0.50%	大買/鉅額交易
2021/01/14	63	18.15	1	18.20	18.05	62	22,204	0.28%
2021/01/13	213	18.12	52	18.10	18.10	161	22,170	0.73%	大買/鉅額交易
2021/01/12	121	18.13	16	18.10	18.10	105	22,041	0.48%	大買/鉅額交易
2021/01/11	3.2	18.65	1	18.70	18.70	2.2	21,794	0.01%
2021/01/08	5	18.73	4	18.66	18.70	1	21,783	0.00%
2021/01/07	4	18.73	2	18.85	18.95	2	21,653	0.01%
2021/01/06	20	18.77	2	18.57	18.55	18	21,553	0.08%
2021/01/05	1	19.35	1	19.20	19.40	0	21,228	0.00%
2021/01/04	61	19.15	26	19.20	19.25	35	21,309	0.16%
2020/12/31	14	19.40	0	0.00	19.30	14	21,125	0.07%
2020/12/30	9	20.16	13	20.17	19.90	-4	20,758	-0.02%
2020/12/29	9	19.66	62	20.08	19.55	-53	19,875	-0.27%
2020/12/28	58	20.28	14	20.00	20.15	44	19,354	0.23%
2020/12/25	0	0.00	13	19.41	19.45	-13	18,299	-0.07%
2020/12/24	25	18.70	6	18.83	18.70	19	17,686	0.11%
2020/12/23	10	18.29	4.6	18.06	18.05	5.4	16,619	0.03%
2020/12/22	20	18.95	4	18.45	18.20	16	16,042	0.10%
2020/12/21	22	19.30	20	19.20	19.00	2	15,201	0.01%
2020/12/18	2.3	18.23	2	18.28	18.35	0.3	14,124	0.00%
2020/12/17	13	18.28	16	18.24	18.20	-3	13,589	-0.02%
2020/12/16	12	18.55	8	18.61	18.60	4	13,325	0.03%
2020/12/15	8	18.80	105	18.75	18.45	-97	13,241	-0.73%	大賣/
2020/12/14	19	18.83	3	19.00	19.25	16	13,091	0.12%
2020/12/11	6	19.00	6	19.37	19.10	0	12,989	0.00%
2020/12/10	107	19.90	7	20.08	19.50	100	12,782	0.78%	大買/
2020/12/09	6	20.17	31	20.33	20.10	-25	12,608	-0.20%
2020/12/08	46	19.95	4	20.01	19.90	42	12,470	0.34%
2020/12/07	43	20.84	16	21.78	20.60	27	12,213	0.22%
2020/12/04	3	20.45	74.7	20.72	20.80	-71.7	11,300	-0.63%
2020/12/03	16	19.39	0	0.00	19.10	16	10,792	0.15%
2020/12/02	1	19.30	0	0.00	19.00	1	11,542	0.01%
2020/12/01	1	19.10	1	19.00	19.20	0	11,432	0.00%
2020/11/27	0	0.00	36	19.14	19.20	-36	11,086	-0.32%
2020/11/26	0	0.00	1	18.70	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	13	18.19	18.35	-13	10,735	-0.12%
2020/11/24	4	18.16	3.4	18.10	17.95	0.6	10,533	0.01%
2020/11/23	12	18.47	10	18.40	18.40	2	10,431	0.02%
2020/11/19	1	17.95	0	0.00	18.05	1	10,372	0.01%
2020/11/18	2	17.88	0	0.00	18.00	2	10,712	0.02%
2020/11/16	1	17.90	6	17.75	17.90	-5	11,575	-0.04%
2020/11/13	1	17.70	0	0.00	17.75	1	11,667	0.01%
2020/11/12	2	17.65	0	0.00	17.75	2	11,874	0.02%
2020/11/11	0	0.00	2	18.00	17.95	-2	12,238	-0.02%
2020/11/10	2	17.90	0	0.00	17.80	2	12,281	0.02%
2020/11/09	6	18.00	0	0.00	17.85	6	12,349	0.05%
2020/11/06	0	0.00	1	17.85	17.90	-1	12,415	-0.01%
2020/11/05	0	0.00	1	17.90	17.85	-1	12,572	-0.01%
2020/11/02	0	0.00	2	17.95	18.00	-2	13,332	-0.02%
2020/10/30	0	0.00	1	17.75	17.75	-1	13,922	-0.01%
2020/10/28	0	0.00	6	17.79	17.70	-6	14,174	-0.04%
2020/10/26	0	0.00	1	17.55	17.60	-1	14,083	-0.01%
2020/10/23	0	0.00	2	17.45	17.45	-2	14,041	-0.01%
2020/10/22	8	16.60	1	17.05	17.05	7	13,969	0.05%
2020/10/21	0	0.00	2	16.95	16.95	-2	13,615	-0.01%
2020/10/20	2	16.90	0	0.00	17.10	2	13,645	0.01%
2020/10/19	1	17.10	0	0.00	17.05	1	13,702	0.01%
2020/10/16	0	0.00	12	17.03	17.05	-12	13,889	-0.09%
2020/10/15	0	0.00	1	17.45	17.30	-1	13,970	-0.01%
2020/10/13	4	17.38	0	0.00	17.40	4	13,922	0.03%
2020/10/12	5	17.35	3	17.65	17.75	2	13,889	0.01%
2020/10/08	0	0.00	2	17.18	17.20	-2	13,785	-0.01%
2020/10/07	2	17.25	24	17.26	17.20	-22	13,743	-0.16%
2020/10/06	1	16.50	2	17.10	16.95	-1	13,593	-0.01%
2020/10/05	0	0.00	1	16.45	16.45	-1	13,434	-0.01%
2020/09/30	3	15.90	0	0.00	16.05	3	13,425	0.02%
2020/09/29	2	15.95	0	0.00	15.90	2	13,481	0.01%
2020/09/25	0	0.00	6	15.60	15.65	-6	13,561	-0.04%
2020/09/24	0	0.00	13	16.13	15.75	-13	13,515	-0.10%
2020/09/23	15	16.50	10	16.45	16.45	5	13,360	0.04%
2020/09/22	10	16.50	10	16.75	16.65	0	13,349	0.00%
2020/09/18	0	0.00	2	17.00	16.75	-2	13,449	-0.01%
2020/09/17	2	16.70	1	16.85	16.75	1	13,473	0.01%
2020/09/16	0	0.00	1.3	16.83	16.80	-1.3	13,590	-0.01%
2020/09/14	1	16.50	1	16.55	16.50	0	14,075	0.00%
2020/09/11	0	0.00	1	16.90	16.55	-1	14,092	-0.01%
2020/09/09	11	16.92	3	16.90	17.05	8	14,531	0.06%
2020/09/08	32	17.83	22	17.42	17.40	10	14,211	0.07%
2020/09/07	14	18.05	38	17.79	17.65	-24	13,960	-0.17%
2020/09/04	10	16.75	2	16.85	16.80	8	13,089	0.06%
2020/09/03	5	17.00	9	16.80	16.75	-4	13,129	-0.03%
2020/09/02	10	16.70	30	16.65	16.80	-20	13,102	-0.15%
2020/09/01	12	16.70	1	16.65	16.70	11	13,592	0.08%
2020/08/31	10	16.85	3	16.90	16.85	7	13,615	0.05%
2020/08/27	0	0.00	4	16.48	16.55	-4	13,980	-0.03%
2020/08/26	5	16.60	5	16.65	16.65	0	14,034	0.00%
2020/08/25	0	0.00	12	16.86	16.75	-12	14,096	-0.09%
2020/08/24	1	16.60	10	16.70	16.60	-9	14,011	-0.06%
2020/08/21	6	16.83	2	16.80	16.95	4	14,566	0.03%
2020/08/20	20	16.50	1	16.40	16.30	19	14,945	0.13%
2020/08/19	2	16.50	0	0.00	16.50	2	14,873	0.01%
2020/08/18	0	0.00	6	16.75	16.60	-6	14,665	-0.04%
2020/08/17	1	16.35	1	16.50	16.50	0	14,557	0.00%
2020/08/14	0	0.00	3	15.85	15.95	-3	14,156	-0.02%
2020/08/13	10	15.90	0	0.00	15.90	10	14,098	0.07%
2020/08/12	0	0.00	6	15.70	15.70	-6	14,016	-0.04%
2020/08/11	3	15.72	6	15.66	15.65	-3	13,927	-0.02%
2020/08/07	0	0.00	24	15.99	15.95	-24	13,734	-0.17%
2020/08/06	8	15.59	15	15.64	15.70	-7	13,296	-0.05%
2020/08/05	3	15.55	12	15.60	15.50	-9	12,983	-0.07%
2020/08/04	1	14.85	52	14.46	14.90	-51	12,401	-0.41%
2020/08/03	2	14.45	0	0.00	14.30	2	12,041	0.02%
2020/07/31	0.2	14.25	4.2	14.30	14.30	-4	12,029	-0.03%
2020/07/30	2	14.05	0	0.00	14.05	2	11,976	0.02%
2020/07/29	7	14.04	2	13.98	13.90	5	12,023	0.04%
2020/07/28	0	0.00	6	13.93	13.90	-6	12,004	-0.05%
2020/07/27	6	14.08	7	13.98	13.95	-1	12,088	-0.01%
2020/07/24	11	14.35	0	0.00	14.25	11	12,044	0.09%
2020/07/23	9	14.38	4	14.45	14.40	5	12,022	0.04%
2020/07/22	2	14.58	3	14.55	14.50	-1	11,998	-0.01%
2020/07/21	9	14.29	4	14.35	14.25	5	11,815	0.04%
2020/07/17	2	14.33	5	14.20	14.20	-3	11,766	-0.03%
2020/07/16	1	14.55	0	0.00	14.40	1	11,870	0.01%
2020/07/15	2	14.40	0	0.00	14.50	2	11,895	0.02%
2020/07/10	10	14.10	0	0.00	14.10	10	12,108	0.08%
2020/07/09	2	14.45	0	0.00	14.35	2	12,248	0.02%
2020/07/08	2	14.40	0	0.00	14.50	2	12,588	0.02%
2020/07/07	4	14.30	2	14.38	14.40	2	12,603	0.02%
2020/07/06	1	14.35	1	14.45	14.50	0	12,694	0.00%
2020/07/03	1	14.30	1	14.30	14.30	0	12,838	0.00%
2020/06/30	0	0.00	5	14.55	14.55	-5	12,976	-0.04%
2020/06/29	3	14.08	11	14.12	14.10	-8	12,924	-0.06%
2020/06/24	3	14.20	2	14.25	14.30	1	12,843	0.01%
2020/06/23	6	14.20	4	14.19	14.20	2	12,754	0.02%
2020/06/22	5	14.64	4	14.68	14.70	1	12,602	0.01%
2020/06/19	0	0.00	8	14.89	14.90	-8	12,399	-0.06%
2020/06/18	5	14.68	4	14.73	14.75	1	12,131	0.01%
2020/06/17	3	14.95	25	14.64	14.90	-22	12,086	-0.18%
2020/06/16	10	14.10	10	14.25	14.35	0	11,734	0.00%
2020/06/15	6	13.85	7	14.00	14.05	-1	11,998	-0.01%
2020/06/12	1	13.50	1	13.60	13.85	0	12,200	0.00%
2020/06/11	7	14.16	10	14.05	14.00	-3	12,289	-0.02%
2020/06/10	14	14.40	12	14.40	14.40	2	12,393	0.02%
2020/06/09	5	14.57	3	14.63	14.60	2	12,736	0.02%
2020/06/08	3	14.87	5	14.78	14.65	-2	13,098	-0.02%
2020/06/05	4	14.16	2	14.23	14.25	2	12,776	0.02%
2020/06/04	17	14.21	17	14.25	14.25	0	12,852	0.00%
2020/06/03	5	14.33	16	14.32	14.20	-11	13,028	-0.08%
2020/06/02	3	13.80	11	13.88	13.70	-8	12,640	-0.06%
2020/06/01	5	13.91	2	13.95	14.05	3	12,485	0.02%
2020/05/29	15	14.15	2	14.05	13.90	13	12,448	0.10%
2020/05/28	22	14.72	17	14.57	14.40	5	12,259	0.04%
2020/05/27	11	13.22	83	13.60	14.40	-72	11,470	-0.63%
2020/05/26	4	13.25	46	13.11	13.10	-42	10,693	-0.39%
2020/05/25	5	12.46	3	12.52	12.50	2	10,353	0.02%
2020/05/22	4	12.58	4	12.66	12.50	0	10,372	0.00%
2020/05/21	6	12.61	4	12.60	12.60	2	10,329	0.02%
2020/05/20	0	0.00	2	12.70	12.60	-2	10,278	-0.02%
2020/05/19	2	12.53	4	12.59	12.60	-2	10,242	-0.02%
2020/05/18	13	12.45	1	12.55	12.45	12	10,232	0.12%
2020/05/15	18	12.55	6	12.45	12.45	12	10,216	0.12%
2020/05/14	30	12.67	5	12.58	12.55	25	10,216	0.24%
2020/05/13	2	12.78	2	12.85	12.85	0	10,152	0.00%
2020/05/12	4	12.94	4	12.85	12.85	0	10,167	0.00%
2020/05/11	1	12.70	16	12.99	13.05	-15	10,149	-0.15%
2020/05/08	4	12.74	4	12.68	12.65	0	10,006	0.00%
2020/05/07	9	12.75	2	12.80	12.75	7	10,062	0.07%
2020/05/05	13	12.70	5	12.86	12.90	8	10,052	0.08%
2020/05/04	15	12.83	0	0.00	12.75	15	9,964	0.15%
2020/04/30	0	0.00	12	13.34	13.15	-12	9,918	-0.12%
2020/04/29	2	12.70	4	12.85	12.95	-2	9,873	-0.02%
2020/04/28	12	12.77	10	12.70	12.70	2	9,900	0.02%
2020/04/27	1	12.85	1	12.90	12.85	0	10,095	0.00%
2020/04/24	2	12.80	0	0.00	12.75	2	10,033	0.02%
2020/04/23	5	12.81	5	12.75	12.75	0	10,008	0.00%
2020/04/22	1	12.55	1	12.65	12.95	0	9,952	0.00%
2020/04/20	1	12.85	1	12.95	12.90	0	9,783	0.00%
2020/04/17	1	13.10	15	12.95	12.95	-14	9,685	-0.14%
2020/04/16	1	13.00	6	13.00	12.95	-5	9,502	-0.05%
2020/04/15	0	0.00	1	13.15	13.15	-1	9,453	-0.01%
2020/04/14	5	13.25	5	13.05	13.10	0	9,345	0.00%
2020/04/13	6	13.04	34	12.78	13.10	-28	9,262	-0.30%
2020/04/10	1	12.10	0	0.00	12.15	1	8,888	0.01%
2020/04/09	3	11.98	15	12.15	11.90	-12	8,959	-0.13%
2020/04/08	8	11.63	38	11.74	11.85	-30	8,916	-0.34%
2020/04/07	0	0.00	3	11.35	11.30	-3	8,790	-0.03%
2020/04/06	7	10.89	8	11.01	11.15	-1	8,822	-0.01%
2020/04/01	19	11.01	4	11.08	11.05	15	8,819	0.17%
2020/03/31	15	11.23	4	11.04	11.00	11	8,894	0.12%
2020/03/30	2	10.98	2	11.10	11.15	0	9,162	0.00%
2020/03/27	5	11.53	2	11.60	11.35	3	9,912	0.03%
2020/03/26	2	11.58	1	11.55	11.40	1	10,780	0.01%
2020/03/25	0	0.00	12	11.69	11.65	-12	11,523	-0.10%
2020/03/24	2	11.43	1	11.55	11.20	1	11,613	0.01%
2020/03/23	1	11.15	1	11.30	11.20	0	11,589	0.00%
2020/03/20	4	11.58	7	11.63	11.65	-3	11,685	-0.03%
2020/03/19	3	10.90	2	11.03	10.95	1	11,576	0.01%
2020/03/18	5	11.70	20	11.60	11.60	-15	11,468	-0.13%
2020/03/17	10	11.00	33	10.50	10.90	-23	11,533	-0.20%
2020/03/16	8	11.12	6	10.93	10.90	2	11,334	0.02%
2020/03/13	14	11.14	2	11.15	11.20	12	11,155	0.11%
2020/03/12	9	12.52	9	12.46	12.10	0	10,893	0.00%
2020/03/11	6	13.34	11	13.20	13.10	-5	10,479	-0.05%
2020/03/10	13	13.52	3	13.55	13.50	10	10,415	0.10%
2020/03/09	27	13.66	16	13.66	13.60	11	10,287	0.11%
2020/03/06	2	14.15	1	14.15	14.20	1	10,065	0.01%
2020/03/05	1	14.15	1	14.25	14.20	0	10,033	0.00%
2020/03/04	8	14.22	3	14.20	14.10	5	10,011	0.05%
2020/03/03	10	14.23	21	14.30	14.30	-11	9,901	-0.11%
2020/03/02	2	13.80	5	14.06	14.05	-3	9,851	-0.03%
2020/02/27	4	14.04	8	14.04	13.95	-4	9,722	-0.04%
2020/02/26	4	14.09	5	14.16	14.20	-1	9,612	-0.01%
2020/02/25	12	13.95	2	13.95	14.00	10	9,608	0.10%
2020/02/24	11	14.00	2	14.00	14.05	9	9,587	0.09%
2020/02/21	0	0.00	13	14.15	14.20	-13	9,530	-0.14%
2020/02/20	2	14.23	12	14.19	14.15	-10	9,551	-0.10%
2020/02/18	1	14.05	2	14.10	14.10	-1	9,532	-0.01%
2020/02/17	14	14.06	4	14.05	14.05	10	9,579	0.10%
2020/02/14	2	14.25	0	0.00	14.20	2	9,522	0.02%
2020/02/13	1	14.30	0	0.00	14.35	1	9,572	0.01%
2020/02/12	1	14.25	2	14.30	14.25	-1	9,595	-0.01%
2020/02/11	1	14.15	0	0.00	14.15	1	9,599	0.01%
2020/02/10	16	14.17	0	0.00	14.05	16	9,690	0.17%
2020/02/07	11	14.45	1	14.35	14.35	10	9,657	0.10%
2020/02/06	4	14.60	0	0.00	14.65	4	9,674	0.04%
2020/02/05	1	14.50	1	14.55	14.55	0	9,920	0.00%
2020/02/04	0	0.00	10	14.55	14.55	-10	9,915	-0.10%
2020/02/03	11	14.47	13	14.37	14.50	-2	9,958	-0.02%
2020/01/31	3	14.58	1	14.75	14.80	2	9,846	0.02%
2020/01/30	0	0.00	13.3	14.74	14.55	-13.3	9,785	-0.14%
2020/01/20	1	15.10	0	0.00	15.15	1	9,521	0.01%
2020/01/17	1	15.10	0	0.00	15.10	1	9,550	0.01%
2020/01/16	2	15.08	1	15.10	15.10	1	9,585	0.01%
2020/01/15	1	15.00	0	0.00	15.05	1	9,632	0.01%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/10	4	15.00	1	15.00	15.00	3	9,995	0.03%
2020/01/09	1	15.05	1	15.05	15.00	0	10,085	0.00%
2020/01/08	0	0.00	12	14.91	14.95	-12	10,204	-0.12%
2020/01/07	17	15.09	15	15.00	15.00	2	10,211	0.02%
2020/01/06	5	15.20	4	15.24	15.15	1	10,272	0.01%
2020/01/03	9	15.35	3	15.30	15.30	6	10,267	0.06%
2020/01/02	5	15.44	2	15.50	15.50	3	10,146	0.03%
2019/12/31	12	15.40	24	15.44	15.40	-12	10,094	-0.12%
2019/12/30	18	15.63	10	15.50	15.50	8	10,044	0.08%
2019/12/27	10	15.62	4	15.73	15.75	6	9,959	0.06%
2019/12/26	9	15.69	3	15.65	15.65	6	9,852	0.06%
2019/12/25	29	16.01	21	15.90	15.80	8	9,906	0.08%
2019/12/24	8	15.99	2	16.10	16.20	6	9,635	0.06%
2019/12/23	19	16.18	2	15.98	16.05	17	8,913	0.19%
2019/12/20	34	15.64	20.5	15.62	15.95	13.5	8,036	0.17%
2019/12/19	0	0.00	6	15.25	15.30	-6	7,360	-0.08%
2019/12/18	0	0.00	1	15.20	15.20	-1	7,237	-0.01%
2019/12/17	1	15.25	1	15.10	15.10	0	7,424	0.00%
2019/12/16	0	0.00	17	15.15	15.15	-17	7,282	-0.23%
2019/12/13	13	15.01	1	15.05	15.05	12	7,180	0.17%
2019/12/12	11	15.05	25	14.95	14.90	-14	7,008	-0.20%
2019/12/11	1	14.75	0	0.00	14.75	1	6,756	0.01%
2019/12/09	1	14.90	12	14.81	14.80	-11	7,191	-0.15%
2019/12/06	1	14.55	11	14.60	14.65	-10	7,216	-0.14%
2019/12/05	0	0.00	10	14.50	14.55	-10	7,395	-0.14%
2019/12/04	1	14.10	2	14.30	14.30	-1	7,357	-0.01%
2019/11/29	11	14.20	3	14.20	14.20	8	7,651	0.10%
2019/11/28	1	14.30	10	14.30	14.30	-9	7,817	-0.12%
2019/11/27	1	14.10	0	0.00	14.30	1	7,961	0.01%
2019/11/22	1	13.95	3	14.10	14.15	-2	8,003	-0.02%
2019/11/21	11	13.95	1	13.95	13.95	10	8,002	0.12%
2019/11/20	1	14.00	0	0.00	14.05	1	8,095	0.01%
2019/11/19	5	14.00	0	0.00	14.00	5	8,180	0.06%
2019/11/18	1	13.95	0	0.00	14.10	1	8,185	0.01%
2019/11/11	2	14.10	4	14.13	14.05	-2	8,486	-0.02%
2019/11/08	11	14.25	1	14.25	14.25	10	8,497	0.12%
2019/11/07	1	14.25	2	14.20	14.20	-1	8,531	-0.01%
2019/11/06	1.1	14.44	3	14.35	14.35	-1.9	8,491	-0.02%
2019/11/05	1	14.55	2	14.50	14.50	-1	8,483	-0.01%
2019/11/04	24	14.54	1	14.60	14.60	23	8,580	0.27%
2019/10/31	1	14.95	1	14.95	14.90	0	8,596	0.00%
2019/10/29	7	15.00	0	0.00	15.00	7	8,855	0.08%
2019/10/28	4	15.00	1	15.00	15.00	3	9,757	0.03%
2019/10/24	1	15.10	0	0.00	15.05	1	11,049	0.01%
2019/10/23	1	15.00	0	0.00	15.05	1	11,152	0.01%
2019/10/22	1	15.25	0	0.00	15.25	1	11,235	0.01%
2019/10/21	0	0.00	17	15.26	15.30	-17	11,294	-0.15%
2019/10/18	1	15.00	2	15.05	15.00	-1	11,317	-0.01%
2019/10/17	10	15.00	0	0.00	15.00	10	11,281	0.09%
2019/10/16	1	14.90	0	0.00	14.85	1	11,242	0.01%
2019/10/14	0	0.00	25	14.84	14.85	-25	11,168	-0.22%
2019/10/08	1	14.45	0	0.00	14.45	1	11,306	0.01%
2019/10/04	10	14.50	5	14.45	14.50	5	11,491	0.04%
2019/10/03	10	14.60	2.5	14.55	14.55	7.5	11,457	0.07%
2019/10/02	2	14.75	0	0.00	14.70	2	11,445	0.02%
2019/10/01	0	0.00	10	14.90	14.80	-10	11,465	-0.09%
2019/09/26	1	14.65	0	0.00	14.75	1	11,305	0.01%
2019/09/24	1.5	14.88	0	0.00	14.80	1.5	11,194	0.01%
2019/09/20	0	0.00	4	14.98	15.00	-4	11,133	-0.04%
2019/09/18	3	14.95	0	0.00	14.75	3	10,874	0.03%
2019/09/17	0	0.00	53	14.68	14.85	-53	10,876	-0.49%
2019/09/16	2	14.78	1	14.70	14.70	1	11,002	0.01%
2019/09/12	1	15.00	0	0.00	15.00	1	10,983	0.01%
2019/09/11	3	14.80	2	14.83	14.80	1	10,913	0.01%
2019/09/10	0	0.00	12	14.55	14.55	-12	11,441	-0.10%
2019/09/09	1	14.30	3	14.45	14.45	-2	11,672	-0.02%
2019/09/06	0	0.00	10	14.25	14.25	-10	11,657	-0.09%
2019/09/05	2	14.20	2	14.20	14.10	0	11,682	0.00%
2019/09/04	4	14.10	10	14.05	14.10	-6	11,783	-0.05%
2019/09/03	0	0.00	12	14.15	14.15	-12	11,870	-0.10%
2019/09/02	0	0.00	2	14.10	14.10	-2	11,793	-0.02%
2019/08/30	2	13.75	16	13.75	13.80	-14	11,736	-0.12%
2019/08/29	20	13.54	0	0.00	13.55	20	11,747	0.17%
2019/08/28	2	13.55	0	0.00	13.50	2	11,907	0.02%
2019/08/27	2	13.60	0	0.00	13.50	2	12,142	0.02%
2019/08/26	0	0.00	1	13.65	13.60	-1	12,221	-0.01%
2019/08/22	15	13.60	17	13.69	13.60	-2	12,195	-0.02%
2019/08/20	0	0.00	30	13.60	13.50	-30	12,207	-0.25%
2019/08/19	2	13.50	0	0.00	13.60	2	12,234	0.02%
2019/08/15	17	13.25	18	13.29	13.30	-1	12,211	-0.01%
2019/08/14	12	13.66	0	0.00	13.65	12	12,093	0.10%
2019/08/13	10	13.80	4	13.75	13.75	6	12,249	0.05%
2019/08/12	3	13.95	0	0.00	13.90	3	12,246	0.02%
2019/08/08	12	13.95	10	13.90	14.00	2	12,250	0.02%
2019/08/07	1	14.00	0	0.00	13.90	1	12,255	0.01%
2019/08/06	23	13.88	13	13.88	13.90	10	12,355	0.08%
2019/08/05	2	14.25	13	14.13	14.05	-11	12,346	-0.09%
2019/08/02	1	14.45	0	0.00	14.45	1	12,419	0.01%
2019/08/01	0	0.00	13	14.76	14.75	-13	12,656	-0.10%
2019/07/31	0	0.00	11	15.01	15.05	-11	12,802	-0.09%
2019/07/30	16	15.34	6	15.23	15.05	10	12,700	0.08%
2019/07/29	14	14.95	13	14.74	14.90	1	11,910	0.01%
2019/07/26	26	14.47	23	14.54	14.75	3	11,376	0.03%
2019/07/25	2	13.78	0.5	13.90	13.85	1.5	10,770	0.01%
2019/07/24	3	13.95	0	0.00	13.85	3	10,721	0.03%
2019/07/23	4	14.03	30	14.00	14.05	-26	10,785	-0.24%
2019/07/22	5	14.20	1	14.10	14.10	4	10,721	0.04%
2019/07/19	0	0.00	2	14.30	14.30	-2	10,574	-0.02%
2019/07/18	0	0.00	2	14.30	14.30	-2	10,527	-0.02%
2019/07/17	7	14.38	1	14.40	14.35	6	10,552	0.06%
2019/07/16	2	14.48	0	0.00	14.45	2	10,813	0.02%
2019/07/15	10	14.45	3	14.45	14.45	7	10,806	0.06%
2019/07/12	4	14.48	22	14.50	14.45	-18	10,935	-0.16%
2019/07/11	7	14.65	1	14.70	14.60	6	10,777	0.06%
2019/07/10	0.5	14.80	0	0.00	14.80	0.5	10,643	0.00%
2019/07/08	0	0.00	2	14.80	14.80	-2	11,100	-0.02%
2019/07/04	2	14.85	0	0.00	14.85	2	11,287	0.02%
2019/07/01	10	14.90	0	0.00	14.90	10	11,775	0.08%
2019/06/28	32	14.75	3	14.75	14.70	29	11,789	0.25%
2019/06/27	8	14.80	0	0.00	14.80	8	11,827	0.07%
2019/06/26	0	0.00	5	14.70	14.70	-5	11,877	-0.04%
2019/06/25	0	0.00	1	14.70	14.70	-1	11,953	-0.01%
2019/06/24	6	14.80	2	14.78	14.80	4	12,187	0.03%
2019/06/21	1	14.80	6	14.98	14.80	-5	12,408	-0.04%
2019/06/20	0	0.00	5	15.05	15.05	-5	12,382	-0.04%
2019/06/19	9	15.10	5	15.10	15.10	4	12,496	0.03%
2019/06/18	13	14.91	15	14.93	14.85	-2	12,437	-0.02%
2019/06/17	20	16.02	8	15.98	16.00	12	11,849	0.10%
2019/06/14	2	15.93	4	16.05	15.90	-2	11,522	-0.02%
2019/06/13	5	16.05	0	0.00	16.00	5	11,484	0.04%
2019/06/11	1	15.95	1	15.95	15.95	0	12,319	0.00%
2019/06/10	0	0.00	6	16.05	16.05	-6	12,377	-0.05%
2019/06/04	5	16.24	4	16.20	16.15	1	13,439	0.01%
2019/06/03	13	15.97	1	16.05	16.15	12	13,938	0.09%
2019/05/31	0.4	15.75	0	0.00	15.75	0.4	13,986	0.00%
2019/05/30	1	15.40	0	0.00	15.45	1	14,192	0.01%
2019/05/29	2	15.30	0	0.00	15.30	2	14,706	0.01%
2019/05/28	4	15.50	0	0.00	15.50	4	15,440	0.03%
2019/05/27	2	15.60	0	0.00	15.50	2	16,086	0.01%
2019/05/24	13	15.64	1	15.55	15.60	12	16,655	0.07%
2019/05/23	5	15.62	2	15.65	15.65	3	17,005	0.02%
2019/05/21	5	15.66	1	15.70	15.65	4	17,763	0.02%
2019/05/20	0	0.00	19	15.75	15.70	-19	17,733	-0.11%
2019/05/17	0	0.00	10	15.05	15.10	-10	17,622	-0.06%
2019/05/16	3	15.12	1	15.00	15.00	2	17,809	0.01%
2019/05/15	1	15.25	9	15.27	15.30	-8	17,903	-0.04%
2019/05/14	0	0.00	2	15.20	15.20	-2	18,357	-0.01%
2019/05/13	40	15.32	6	15.10	15.10	34	18,284	0.19%
2019/05/10	22	15.92	16	15.79	15.60	6	18,280	0.03%
2019/05/09	15	16.14	0	0.00	16.00	15	18,129	0.08%
2019/05/08	9	16.64	3	16.80	16.55	6	17,802	0.03%
2019/05/07	1	17.10	1	17.10	17.05	0	17,657	0.00%
2019/05/06	7	17.10	4	17.00	17.00	3	17,685	0.02%
2019/05/03	4	17.31	0	0.00	17.35	4	17,540	0.02%
2019/05/02	15	17.20	0	0.00	17.20	15	17,491	0.09%
2019/04/30	4	17.35	2	17.30	17.30	2	17,383	0.01%
2019/04/29	4	17.50	0	0.00	17.35	4	17,374	0.02%
2019/04/26	82	17.66	35	17.70	17.65	47	17,293	0.27%
2019/04/25	2	17.85	10	17.79	17.75	-8	17,233	-0.05%
2019/04/24	0	0.00	30	17.90	17.90	-30	17,288	-0.17%
2019/04/23	6	18.05	8	18.00	18.00	-2	17,272	-0.01%
2019/04/22	3	18.15	20	18.15	18.10	-17	17,206	-0.10%
2019/04/18	25	17.85	10	18.00	17.65	15	17,173	0.09%
2019/04/17	30	17.95	2	18.00	17.95	28	17,220	0.16%
2019/04/16	2	17.80	10	17.80	17.85	-8	17,062	-0.05%
2019/04/15	3	17.97	0	0.00	17.90	3	17,050	0.02%
2019/04/12	3	17.98	25	17.99	17.95	-22	17,111	-0.13%
2019/04/11	1	17.70	2	17.75	17.65	-1	16,805	-0.01%
2019/04/10	3	17.68	5	17.75	17.75	-2	16,700	-0.01%
2019/04/08	2	17.65	2	17.65	17.65	0	16,543	0.00%
2019/04/03	12	17.65	0	0.00	17.65	12	16,385	0.07%
2019/04/02	21	17.85	2	17.80	17.75	19	16,298	0.12%
2019/04/01	0	0.00	2	17.73	17.70	-2	16,282	-0.01%
2019/03/29	2	17.60	0	0.00	17.65	2	16,249	0.01%
2019/03/28	23	17.65	12	17.60	17.60	11	16,321	0.07%
2019/03/27	16	17.60	4	17.68	17.75	12	16,269	0.07%
2019/03/26	21	17.75	5	17.70	17.75	16	16,036	0.10%
2019/03/25	0	0.00	25	17.91	17.95	-25	15,851	-0.16%
2019/03/22	0	0.00	6	18.15	18.10	-6	15,742	-0.04%
2019/03/21	16	18.10	2	18.13	18.10	14	15,655	0.09%
2019/03/20	6	18.10	0	0.00	18.10	6	15,747	0.04%
2019/03/19	44	18.16	2	18.15	18.15	42	15,660	0.27%
2019/03/18	5	18.25	46	18.25	18.25	-41	15,642	-0.26%
2019/03/15	81	18.35	64	18.30	18.30	17	15,620	0.11%
2019/03/13	0	0.00	10	17.93	17.95	-10	14,909	-0.07%
2019/03/12	5	18.12	5	18.15	18.05	0	14,898	0.00%
2019/03/11	8	18.26	0	0.00	18.10	8	14,880	0.05%
2019/03/08	14	18.20	1	18.25	18.25	13	14,944	0.09%
2019/03/07	31	18.06	13	17.93	18.15	18	15,235	0.12%
2019/03/06	12	18.10	2	18.10	18.00	10	14,885	0.07%
2019/03/05	6	18.06	16	18.10	18.10	-10	14,679	-0.07%
2019/03/04	1	18.20	5	18.20	18.20	-4	14,464	-0.03%
2019/02/27	52	18.19	1	18.25	18.15	51	13,946	0.37%
2019/02/26	0	0.00	31	18.37	18.50	-31	13,195	-0.23%
2019/02/25	1	18.00	2	18.03	18.00	-1	12,559	-0.01%
2019/02/22	0	0.00	50	18.23	18.40	-50	11,999	-0.42%
2019/02/21	5	18.40	5	18.12	18.45	0	11,648	0.00%
2019/02/20	0	0.00	1	17.85	17.60	-1	10,997	-0.01%
2019/02/19	1	17.65	0	0.00	17.60	1	11,034	0.01%
2019/02/18	21	17.61	0	0.00	17.65	21	11,065	0.19%
2019/02/15	0	0.00	11	17.58	17.45	-11	11,038	-0.10%
2019/02/14	2	17.98	0	0.00	17.90	2	10,919	0.02%
2019/02/13	0	0.00	20	18.05	18.15	-20	10,836	-0.18%
2019/02/12	0	0.00	1	17.45	17.55	-1	10,399	-0.01%
2019/02/11	10	17.45	0	0.00	17.35	10	10,548	0.09%
2019/01/30	1	17.50	15	17.37	17.50	-14	10,637	-0.13%
2019/01/29	10	17.20	0	0.00	17.35	10	10,984	0.09%
2019/01/28	4	17.50	0	0.00	17.45	4	11,512	0.03%
2019/01/25	2	17.45	11	17.45	17.50	-9	11,858	-0.08%
2019/01/24	1	17.25	0	0.00	17.20	1	11,969	0.01%
2019/01/22	2	17.20	1	17.25	17.15	1	12,236	0.01%
2019/01/21	13	17.30	0	0.00	17.30	13	12,345	0.11%
2019/01/18	2	17.40	0	0.00	17.30	2	12,473	0.02%
2019/01/17	0	0.00	10	17.15	17.10	-10	12,666	-0.08%
2019/01/16	3	17.25	3	17.32	17.30	0	12,803	0.00%
2019/01/14	0	0.00	1	17.20	17.10	-1	13,000	-0.01%
2019/01/10	4	17.29	10	17.23	17.15	-6	13,434	-0.04%
2019/01/09	0	0.00	1	17.00	17.10	-1	13,346	-0.01%
2019/01/08	0	0.00	6	16.70	16.65	-6	13,340	-0.04%
2019/01/04	5	16.05	15	16.10	16.10	-10	14,041	-0.07%
2019/01/02	0	0.00	26	16.80	16.70	-26	14,341	-0.18%
2018/12/26	0	0.00	2	17.00	16.60	-2	15,000	-0.01%
2018/12/25	0	0.00	1	16.85	16.80	-1	15,007	-0.01%
2018/12/24	2	17.10	2	17.10	17.10	0	15,105	0.00%
2018/12/22	1	16.70	0	0.00	16.85	1	15,176	0.01%
2018/12/21	1	16.55	1	16.60	16.55	0	15,277	0.00%
2018/12/18	1	16.95	2	17.00	17.00	-1	15,244	-0.01%
2018/12/17	1	17.10	0	0.00	16.95	1	15,510	0.01%
2018/12/13	9	17.49	0	0.00	17.15	9	15,452	0.06%
2018/12/12	0	0.00	24	17.27	17.45	-24	15,279	-0.16%
2018/12/11	1	17.10	0	0.00	16.90	1	15,251	0.01%
2018/12/10	1	17.10	0	0.00	17.10	1	15,274	0.01%
2018/12/07	27	17.64	2	17.78	17.75	25	15,225	0.16%
2018/12/06	1	17.85	0	0.00	17.40	1	15,221	0.01%
2018/12/05	94	18.34	7	18.36	18.30	87	15,111	0.58%
2018/12/04	2	18.98	0	0.00	18.75	2	15,489	0.01%
2018/12/03	54	19.20	46	19.24	19.10	8	15,544	0.05%
2018/11/30	39	18.36	8	18.61	18.45	31	15,356	0.20%
2018/11/29	0	0.00	1	17.45	17.65	-1	14,493	-0.01%
2018/11/28	3	17.07	0	0.00	17.15	3	14,343	0.02%
2018/11/27	5	16.85	0	0.00	16.90	5	14,405	0.03%
2018/11/21	0	0.00	1	17.00	17.25	-1	15,037	-0.01%
2018/11/19	2	17.48	2	17.45	17.50	0	15,898	0.00%
2018/11/15	0	0.00	20	17.00	17.00	-20	15,999	-0.13%
2018/11/14	1	17.10	0	0.00	17.10	1	16,062	0.01%
2018/11/13	1	16.55	19	16.91	17.20	-18	16,158	-0.11%
2018/11/12	2	17.10	30	17.02	17.00	-28	16,555	-0.17%
2018/11/09	0	0.00	7	17.00	17.00	-7	17,189	-0.04%
2018/11/08	0	0.00	4	16.95	16.90	-4	17,350	-0.02%
2018/11/06	13	17.34	3	16.73	16.65	10	17,662	0.06%
2018/11/05	57	17.05	60	17.20	17.35	-3	17,653	-0.02%
2018/11/02	1	16.45	59	16.03	16.25	-58	17,438	-0.33%
2018/11/01	5	15.57	0	0.00	15.45	5	17,374	0.03%
2018/10/31	20	15.05	0	0.00	15.35	20	17,523	0.11%
2018/10/29	4	14.86	4	14.73	14.55	0	18,030	0.00%
2018/10/26	0	0.00	6	14.69	14.65	-6	18,133	-0.03%
2018/10/25	2	14.70	17	14.68	14.40	-15	18,171	-0.08%
2018/10/24	10	15.61	14	15.55	15.50	-4	18,444	-0.02%
2018/10/23	14	16.10	2	16.05	15.75	12	18,598	0.06%
2018/10/22	7	16.16	8	16.21	16.35	-1	18,551	-0.01%
2018/10/19	0	0.00	2	15.95	16.05	-2	18,805	-0.01%
2018/10/18	3	16.20	5	15.98	16.00	-2	19,311	-0.01%
2018/10/17	4	16.50	7	16.69	16.30	-3	19,477	-0.02%
2018/10/16	40	16.31	3	16.40	16.35	37	19,606	0.19%
2018/10/15	4	16.18	40	16.06	16.10	-36	19,659	-0.18%
2018/10/12	25	16.31	2	16.40	16.60	23	19,483	0.12%
2018/10/11	12	16.86	2	16.85	16.85	10	19,088	0.05%
2018/10/09	1	18.80	1	19.15	18.70	0	18,941	0.00%
2018/10/08	26	18.93	11	18.80	18.95	15	18,896	0.08%
2018/10/05	16	19.10	1	19.10	19.20	15	19,069	0.08%
2018/10/04	1	20.45	0	0.00	20.50	1	18,691	0.01%
2018/10/03	0	0.00	1	20.65	20.60	-1	18,733	-0.01%
2018/10/01	2	20.78	0	0.00	20.70	2	19,197	0.01%
2018/09/26	1	20.40	0	0.00	20.50	1	19,232	0.01%
2018/09/25	39	20.20	1	20.15	20.20	38	19,559	0.19%
2018/09/21	0	0.00	2	20.43	20.45	-2	19,988	-0.01%
2018/09/18	2	19.35	3	19.37	19.45	-1	20,144	0.00%
2018/09/17	1	19.70	1	19.55	19.55	0	20,495	0.00%
2018/09/14	3	19.68	7	19.72	19.90	-4	20,656	-0.02%
2018/09/13	21	19.22	1	19.35	19.25	20	20,735	0.10%
2018/09/12	0	0.00	1	19.10	19.20	-1	20,836	0.00%
2018/09/11	52	19.15	0	0.00	19.10	52	21,105	0.25%
2018/09/10	7	19.00	0	0.00	18.85	7	21,358	0.03%
2018/09/07	54	20.06	11	20.00	19.90	43	21,056	0.20%
2018/09/06	0	0.00	5	20.55	20.50	-5	21,025	-0.02%
2018/09/05	30	21.50	5	21.50	21.45	25	20,903	0.12%
2018/09/04	13	21.78	3	21.77	21.75	10	20,963	0.05%
2018/09/03	20	21.93	12	21.83	21.55	8	20,915	0.04%
2018/08/31	5	21.51	13	21.51	21.70	-8	20,915	-0.04%
2018/08/30	67	21.50	6	21.50	21.45	61	21,207	0.29%
2018/08/29	12	21.59	12	21.70	21.70	0	21,430	0.00%
2018/08/28	17	22.04	3	21.88	21.65	14	21,737	0.06%
2018/08/27	0	0.00	12	21.45	21.55	-12	21,471	-0.06%
2018/08/24	4	20.33	5	20.33	20.45	-1	20,870	0.00%
2018/08/23	9	20.32	12	20.55	20.45	-3	21,162	-0.01%
2018/08/22	2	20.05	0	0.00	20.00	2	21,512	0.01%
2018/08/21	7	20.02	8	20.05	20.10	-1	21,993	0.00%
2018/08/20	11	19.78	41	19.92	20.25	-30	22,248	-0.13%
2018/08/17	21	19.99	12	20.05	19.90	9	22,381	0.04%
2018/08/16	48	20.20	6	20.41	20.25	42	22,350	0.19%
2018/08/15	32	21.10	6	21.38	21.15	26	22,164	0.12%
2018/08/14	32	21.32	2	21.65	21.70	30	22,844	0.13%
2018/08/13	2	21.55	22	21.45	21.30	-20	23,561	-0.08%
2018/08/10	11	22.27	10	22.33	21.85	1	23,452	0.00%
2018/08/09	1	22.05	19	22.10	22.25	-18	23,315	-0.08%
2018/08/08	19	21.91	11	21.76	21.75	8	23,323	0.03%
2018/08/07	4	21.94	7	21.71	22.00	-3	23,907	-0.01%
2018/08/06	30	21.61	20	21.54	21.45	10	24,572	0.04%
2018/08/03	9	21.57	0	0.00	21.60	9	25,377	0.04%
2018/08/02	31	21.01	6	20.85	20.90	25	25,275	0.10%
2018/08/01	0	0.00	1	21.60	21.70	-1	25,734	0.00%
2018/07/31	2	21.10	0	0.00	20.80	2	25,709	0.01%
2018/07/30	15	21.14	0	0.00	21.20	15	25,805	0.06%
2018/07/27	2	22.35	1	22.05	22.20	1	25,813	0.00%
2018/07/26	1	22.05	2	22.23	22.20	-1	25,774	0.00%
2018/07/25	10	21.55	40	22.14	22.35	-30	25,643	-0.12%
2018/07/24	29	21.07	31	21.19	20.90	-2	25,159	-0.01%
2018/07/23	1	19.45	4	20.10	20.20	-3	24,845	-0.01%
2018/07/20	6	19.94	3	20.05	19.55	3	24,738	0.01%
2018/07/19	2	20.13	1	20.20	20.25	1	24,783	0.00%
2018/07/18	2	20.65	1	20.60	20.45	1	25,091	0.00%
2018/07/17	2	20.60	1	20.45	20.55	1	25,295	0.00%
2018/07/16	9	21.20	2	21.13	20.90	7	25,620	0.03%
2018/07/13	2	21.55	5	21.57	21.60	-3	25,809	-0.01%
2018/07/12	4	20.45	7	20.64	20.90	-3	25,768	-0.01%
2018/07/11	12	20.34	2	20.50	20.35	10	26,319	0.04%
2018/07/10	1	20.55	1	20.60	20.40	0	26,422	0.00%
2018/07/09	2	19.55	6	20.26	20.70	-4	26,574	-0.02%
2018/07/06	2	19.28	2	19.58	19.25	0	26,356	0.00%
2018/07/05	1	19.90	0	0.00	19.70	1	26,857	0.00%
2018/07/04	2	20.03	130	20.15	20.05	-128	27,985	-0.46%	大賣/鉅額交易
2018/07/03	135	21.09	5	20.63	20.50	130	28,767	0.45%	大買/鉅額交易
2018/07/02	2	21.60	3	21.70	21.25	-1	28,460	0.00%
2018/06/29	2	20.35	8	20.44	20.70	-6	27,986	-0.02%
2018/06/28	0	0.00	5	20.10	20.00	-5	27,706	-0.02%
2018/06/27	1	20.30	1	20.20	20.40	0	27,717	0.00%
2018/06/26	9	20.00	7	20.02	19.90	2	27,721	0.01%
2018/06/25	7	20.41	0	0.00	20.15	7	27,497	0.03%
2018/06/22	2	21.10	0	0.00	21.00	2	27,315	0.01%
2018/06/21	6	21.88	14	21.93	21.80	-8	27,187	-0.03%
2018/06/20	9	21.24	1	21.50	21.15	8	27,034	0.03%
2018/06/19	2	21.78	0	0.00	21.65	2	26,703	0.01%
2018/06/15	1	22.65	5	22.77	22.75	-4	26,316	-0.02%
2018/06/12	2	24.20	0	0.00	23.85	2	25,920	0.01%
2018/06/08	1	24.25	23	24.43	24.20	-22	25,619	-0.09%
2018/06/07	4	25.00	0	0.00	24.75	4	25,562	0.02%
2018/06/06	0	0.00	1	24.70	24.75	-1	25,214	0.00%
2018/06/05	1	23.95	10	23.85	23.95	-9	24,931	-0.04%
2018/06/04	4	24.88	1	24.85	24.70	3	24,562	0.01%
2018/06/01	7	24.99	39	24.70	24.65	-32	24,421	-0.13%
2018/05/31	5	25.25	10	25.15	25.05	-5	24,294	-0.02%
2018/05/30	3	24.95	0	0.00	24.85	3	23,962	0.01%
2018/05/29	11	26.34	13	26.46	25.90	-2	23,651	-0.01%
2018/05/28	15	25.82	0	0.00	25.65	15	23,885	0.06%
2018/05/25	2	26.00	0	0.00	25.80	2	23,703	0.01%
2018/05/23	20	25.35	0	0.00	25.00	20	23,340	0.09%
2018/05/22	26	26.47	21	27.02	25.50	5	22,920	0.02%
2018/05/21	6	24.84	27	25.57	25.90	-21	22,115	-0.09%
2018/05/18	2	24.10	0	0.00	24.35	2	21,293	0.01%
2018/05/17	4	23.73	1	23.75	23.50	3	20,984	0.01%
2018/05/16	20	23.80	5	23.78	23.70	15	20,756	0.07%
2018/05/15	15	23.55	11	23.67	23.30	4	20,484	0.02%
2018/05/14	86	24.51	28	24.13	25.05	58	19,847	0.29%
2018/05/11	31	23.09	54	22.76	22.85	-23	18,828	-0.12%
2018/05/09	0	0.00	41	21.40	21.50	-41	17,406	-0.24%
2018/05/08	4	20.90	0	0.00	20.50	4	16,779	0.02%
2018/05/07	50	21.01	0	0.00	21.10	50	16,639	0.30%
2018/05/04	0	0.00	191	20.05	20.45	-191	16,023	-1.19%	大賣/鉅額交易
2018/05/03	0	0.00	7	19.53	19.50	-7	15,810	-0.04%
2018/05/02	5	19.93	0	0.00	19.85	5	15,828	0.03%
2018/04/30	0	0.00	1	20.15	20.25	-1	15,588	-0.01%
2018/04/27	1	19.75	0	0.00	19.70	1	15,357	0.01%
2018/04/26	1	20.20	2	20.00	19.50	-1	15,460	-0.01%
2018/04/25	0	0.00	1	19.65	20.20	-1	15,319	-0.01%
2018/04/24	2	19.95	1	20.05	19.80	1	15,135	0.01%
2018/04/23	0	0.00	3	20.57	20.90	-3	14,959	-0.02%
2018/04/20	2	20.20	1	20.65	20.20	1	14,721	0.01%
2018/04/19	1	20.55	30	20.50	20.40	-29	14,314	-0.20%
2018/04/18	1	19.80	0	0.00	20.05	1	13,992	0.01%
2018/04/17	6	20.40	28	20.51	20.15	-22	13,969	-0.16%
2018/04/16	201	19.96	0	0.00	20.15	201	13,552	1.48%	大買/鉅額交易
2018/04/13	2	20.15	3.6	20.32	20.20	-1.6	13,493	-0.01%
2018/04/12	1	19.75	1	19.75	19.80	0	13,118	0.00%
2018/04/11	9	19.84	6	19.83	19.90	3	13,123	0.02%
2018/04/10	5	19.57	13	19.62	19.45	-8	12,598	-0.06%
2018/04/09	1	19.00	6	18.03	18.90	-5	11,621	-0.04%
2018/03/31	4	17.53	0	0.00	17.50	4	11,157	0.04%
2018/03/30	0	0.00	2	17.95	17.70	-2	11,401	-0.02%
2018/03/29	2	17.90	4.2	17.89	17.80	-2.2	11,345	-0.02%
2018/03/28	6	17.60	0	0.00	17.75	6	11,200	0.05%
2018/03/26	0	0.00	4	17.55	17.50	-4	11,212	-0.04%
2018/03/23	0	0.00	1	17.15	17.30	-1	11,464	-0.01%
2018/03/22	0	0.00	30	17.67	17.65	-30	11,576	-0.26%
2018/03/20	0	0.00	2	17.75	17.65	-2	12,147	-0.02%
2018/03/16	5	17.50	0	0.00	17.70	5	13,228	0.04%
2018/03/14	1	17.55	0	0.00	17.50	1	13,476	0.01%
2018/03/13	19	17.79	0.8	17.50	17.50	18.2	13,523	0.13%
2018/03/12	3	17.55	10	17.55	17.55	-7	13,473	-0.05%
2018/03/08	0	0.00	10	17.40	17.45	-10	13,770	-0.07%
2018/03/07	25	17.70	2	17.50	17.40	23	13,756	0.17%
2018/03/06	1	17.55	1	17.30	17.35	0	14,021	0.00%
2018/03/05	1	17.65	2	17.53	17.30	-1	14,713	-0.01%
2018/03/02	1	17.55	7	17.67	17.50	-6	14,695	-0.04%
2018/03/01	10	18.05	17	17.64	17.90	-7	14,500	-0.05%
2018/02/27	0	0.00	1	16.85	16.95	-1	13,681	-0.01%
2018/02/26	2	16.65	8	16.70	16.55	-6	13,482	-0.04%
2018/02/23	1	16.90	3	16.85	16.90	-2	13,307	-0.02%
2018/02/22	0	0.00	4	16.46	16.60	-4	13,166	-0.03%
2018/02/21	3	16.10	2	16.00	16.20	1	13,275	0.01%
2018/02/12	3	15.65	0	0.00	15.65	3	13,218	0.02%
2018/02/09	1	15.00	0	0.00	15.40	1	13,191	0.01%
2018/02/07	3	15.45	1	15.50	15.25	2	13,209	0.02%
2018/02/06	6	15.89	10	15.73	15.05	-4	13,177	-0.03%
2018/02/05	6	16.38	0	0.00	16.40	6	13,014	0.05%
2018/01/31	7	16.62	5	16.55	16.75	2	13,794	0.01%
2018/01/25	2	16.95	0	0.00	17.00	2	15,260	0.01%
2018/01/24	0	0.00	1	17.00	16.95	-1	15,221	-0.01%
2018/01/23	0	0.00	1	16.95	16.95	-1	15,328	-0.01%
2018/01/19	0	0.00	1	17.00	17.05	-1	15,219	-0.01%
2018/01/18	0	0.00	1	17.10	17.10	-1	15,240	-0.01%
2018/01/17	5	17.12	9	17.18	17.10	-4	15,283	-0.03%
2018/01/16	6	17.53	0	0.00	17.50	6	15,285	0.04%
2018/01/15	4	17.65	0	0.00	17.65	4	15,305	0.03%
2018/01/11	3	18.15	10	18.10	17.70	-7	15,504	-0.05%
2018/01/10	0	0.00	2.2	17.99	18.00	-2.2	15,352	-0.01%
2018/01/09	3	17.90	0	0.00	17.70	3	15,329	0.02%
2018/01/08	10	17.85	0	0.00	17.70	10	15,456	0.06%
2018/01/05	3	17.40	10	17.85	17.80	-7	15,644	-0.04%
2018/01/04	0	0.00	10	17.70	17.50	-10	15,568	-0.06%
2018/01/03	0	0.00	1	17.95	17.75	-1	15,782	-0.01%
2018/01/02	0	0.00	15	17.87	18.00	-15	15,560	-0.10%