華新 (1605)-元富-林園券商分點個股進出

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
25.80
漲跌
▼0.40
漲幅
-1.53%
成交量
16,889張
產業
上市電器電纜類股
1699人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園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	3	25.93	10	25.93	25.80	-7	14,874	-0.05%
2024/12/10	19	26.33	18	26.31	26.20	1	14,683	0.01%
2024/12/09	6.1	25.79	7	25.85	25.90	-0.9	14,220	-0.01%
2024/12/06	50	25.73	17	25.79	25.40	33	13,976	0.24%
2024/12/05	12	25.32	0	0.00	25.25	12	13,529	0.09%
2024/12/04	7.1	25.42	0	0.00	25.25	7.1	13,453	0.05%
2024/12/03	4	25.36	7	25.75	25.90	-3	13,350	-0.02%
2024/12/02	7.2	25.56	2	25.65	25.50	5.2	13,062	0.04%
2024/11/29	35.1	26.14	3	26.28	26.10	32.1	12,560	0.26%
2024/11/28	5	26.57	2	26.50	26.55	3	12,261	0.02%
2024/11/27	4	28.16	0	0.00	27.50	4	11,936	0.03%
2024/11/26	3	28.52	1	29.05	28.75	2	11,656	0.02%
2024/11/25	1	29.00	3	29.07	28.90	-2	11,597	-0.02%
2024/11/22	0	0.00	4	28.69	28.65	-4	11,507	-0.03%
2024/11/21	6	28.07	1	28.25	28.30	5	11,476	0.04%
2024/11/20	18	28.74	0	0.00	28.60	18	11,377	0.16%
2024/11/19	0	0.00	9	28.69	28.90	-9	11,292	-0.08%
2024/11/18	1	27.80	7	28.11	27.90	-6	11,179	-0.05%
2024/11/15	0	0.00	4	27.81	27.80	-4	11,026	-0.04%
2024/11/14	0	0.00	3	27.57	27.25	-3	10,932	-0.03%
2024/11/13	21	27.77	0	0.00	27.60	21	10,834	0.19%
2024/11/12	9	28.26	0	0.00	28.05	9	10,673	0.08%
2024/11/11	15	28.92	8	28.76	28.80	7	10,394	0.07%
2024/11/07	10	30.30	16	30.55	30.65	-6	9,955	-0.06%
2024/11/05	2	29.60	0	0.00	29.70	2	10,060	0.02%
2024/11/04	3	29.68	0	0.00	29.60	3	10,227	0.03%
2024/11/01	4	29.34	3	29.95	30.10	1	10,487	0.01%
2024/10/30	7	29.81	0	0.00	29.60	7	10,492	0.07%
2024/10/29	13	30.13	0	0.00	30.10	13	10,408	0.12%
2024/10/28	11	30.64	1	30.70	30.80	10	10,374	0.10%
2024/10/24	5	30.89	1	30.95	30.85	4	10,387	0.04%
2024/10/23	3	31.10	0	0.00	31.15	3	10,418	0.03%
2024/10/22	5	31.33	0	0.00	31.25	5	10,437	0.05%
2024/10/21	3	31.75	0	0.00	31.70	3	10,392	0.03%
2024/10/18	1	31.85	0	0.00	31.80	1	10,460	0.01%
2024/10/17	10	32.55	13	32.15	32.05	-3	10,510	-0.03%
2024/10/16	4	31.78	0	0.00	31.65	4	10,760	0.04%
2024/10/15	2	32.35	19	32.30	32.10	-17	10,564	-0.16%
2024/10/14	0	0.00	16	32.37	32.45	-16	10,529	-0.15%
2024/10/11	4	32.19	0	0.00	32.00	4	10,685	0.04%
2024/10/09	7	33.21	14	32.86	32.85	-7	10,567	-0.07%
2024/10/08	2	33.95	5	34.05	33.90	-3	10,337	-0.03%
2024/10/07	2.1	34.03	0	0.00	34.35	2.1	10,321	0.02%
2024/10/04	5	34.32	0	0.00	34.45	5	10,327	0.05%
2024/10/01	1.1	34.57	0	0.00	35.00	1.1	10,282	0.01%
2024/09/30	11	35.10	6	34.99	35.00	5	10,280	0.05%
2024/09/27	0	0.00	14	35.20	35.55	-14	9,966	-0.14%
2024/09/26	1	33.50	2	33.60	33.45	-1	9,493	-0.01%
2024/09/25	11	33.74	10	33.64	33.50	1	9,410	0.01%
2024/09/23	0	0.00	1	32.95	32.50	-1	9,315	-0.01%
2024/09/20	0	0.00	2	32.58	32.40	-2	9,417	-0.02%
2024/09/19	0	0.00	4	32.21	32.40	-4	9,548	-0.04%
2024/09/18	1	31.75	3	32.22	31.85	-2	9,729	-0.02%
2024/09/16	0	0.00	1	32.00	31.60	-1	9,849	-0.01%
2024/09/13	38	31.68	0	0.00	31.90	38	9,985	0.38%
2024/09/12	4	31.30	14	31.56	31.60	-10	10,076	-0.10%
2024/09/11	0	0.00	5	31.41	31.40	-5	10,092	-0.05%
2024/09/10	22	30.81	0	0.00	30.75	22	10,263	0.21%
2024/09/09	7	31.44	3	31.65	31.90	4	10,265	0.04%
2024/09/06	7	32.91	0	0.00	32.75	7	10,252	0.07%
2024/09/05	5	33.69	4	34.03	33.50	1	10,245	0.01%
2024/09/04	8	33.13	0	0.00	33.15	8	10,309	0.08%
2024/09/03	2	34.90	1	34.90	34.80	1	10,328	0.01%
2024/09/02	1	35.35	6	35.29	35.45	-5	10,413	-0.05%
2024/08/30	0	0.00	4	35.10	35.15	-4	10,439	-0.04%
2024/08/29	1	34.65	6	34.40	34.65	-5	10,398	-0.05%
2024/08/27	3	34.53	0	0.00	34.75	3	10,627	0.03%
2024/08/26	2	34.80	1	34.60	34.80	1	10,702	0.01%
2024/08/23	3	34.00	0	0.00	34.00	3	10,816	0.03%
2024/08/22	0	0.00	1	33.85	34.05	-1	11,038	-0.01%
2024/08/21	0	0.00	20	33.61	33.75	-20	11,369	-0.18%
2024/08/20	0	0.00	11	33.69	33.75	-11	11,419	-0.10%
2024/08/19	0	0.00	1	33.25	33.30	-1	11,708	-0.01%
2024/08/16	0.1	33.30	2	33.33	33.35	-1.9	12,162	-0.02%
2024/08/15	1	32.90	0	0.00	32.90	1	13,489	0.01%
2024/08/14	0.2	33.30	0	0.00	33.35	0.2	15,018	0.00%
2024/08/09	1	32.85	7	33.11	33.00	-6	15,307	-0.04%
2024/08/08	8	32.29	1	32.40	32.30	7	15,307	0.05%
2024/08/07	3	33.02	11	32.45	33.10	-8	15,373	-0.05%
2024/08/06	10	30.14	10	30.81	30.95	0	15,290	0.00%
2024/08/05	21	30.90	3	31.47	30.65	18	15,294	0.12%
2024/08/02	13	34.20	0	0.00	34.05	13	14,981	0.09%
2024/08/01	2	34.73	2	35.03	35.15	0	15,036	0.00%
2024/07/31	2	34.35	3	34.40	34.50	-1	15,202	-0.01%
2024/07/30	5.1	34.33	0.7	34.70	34.85	4.4	15,286	0.03%
2024/07/29	5	35.50	6	35.75	35.25	-1	15,255	-0.01%
2024/07/26	24	35.34	21	35.85	35.90	3	15,484	0.02%
2024/07/23	0	0.00	7	35.16	35.80	-7	15,533	-0.05%
2024/07/22	5	35.09	13	35.33	34.80	-8	15,667	-0.05%
2024/07/19	2	35.48	6	35.63	35.75	-4	15,796	-0.03%
2024/07/18	6.1	35.86	1	36.35	36.00	5.1	16,023	0.03%
2024/07/17	29	36.25	16	36.18	36.15	13	16,236	0.08%
2024/07/16	2	35.65	0	0.00	35.70	2	16,557	0.01%
2024/07/15	3	35.62	0	0.00	35.70	3	17,744	0.02%
2024/07/12	17	36.01	4	35.90	35.85	13	20,109	0.06%
2024/07/11	0	0.00	1	35.45	35.45	-1	21,980	0.00%
2024/07/10	4.2	35.37	6	35.25	35.25	-1.8	22,662	-0.01%
2024/07/09	10	35.43	11	35.61	35.60	-1	23,992	0.00%
2024/07/08	1	35.95	5	35.94	35.90	-4	24,439	-0.02%
2024/07/04	14	35.79	18	35.78	35.80	-4	25,345	-0.02%
2024/07/02	6	35.27	5	35.25	35.15	1	26,204	0.00%
2024/07/01	12	35.55	0	0.00	35.45	12	26,415	0.05%
2024/06/28	0	0.00	15	35.35	35.50	-15	26,511	-0.06%
2024/06/27	35	35.13	11	35.15	35.15	24	26,507	0.09%
2024/06/26	3	35.47	0	0.00	35.40	3	26,410	0.01%
2024/06/25	12	35.46	10	35.55	35.55	2	26,387	0.01%
2024/06/24	31	35.71	6	35.73	35.65	25	26,322	0.09%
2024/06/21	11	36.09	0	0.00	35.90	11	26,948	0.04%
2024/06/20	2	35.90	2	36.35	36.05	0	26,895	0.00%
2024/06/18	20	36.70	0	0.00	37.10	20	27,097	0.07%
2024/06/17	1	36.85	0	0.00	36.90	1	27,123	0.00%
2024/06/14	2	37.40	14	37.35	37.25	-12	27,289	-0.04%
2024/06/13	0	0.00	6	36.93	36.65	-6	27,436	-0.02%
2024/06/11	6	37.50	6	37.38	37.15	0	27,988	0.00%
2024/06/07	0.2	37.10	12	37.28	37.35	-11.8	27,927	-0.04%
2024/06/06	1	36.70	4	36.50	36.45	-3	27,845	-0.01%
2024/06/05	2	36.48	0	0.00	36.35	2	27,790	0.01%
2024/06/03	29	36.79	0	0.00	36.65	29	27,892	0.10%
2024/05/31	2	37.00	1	37.05	36.95	1	27,864	0.00%
2024/05/30	3	37.03	1.5	36.87	36.85	1.5	27,766	0.01%
2024/05/29	6	37.43	100	37.75	37.35	-94	27,765	-0.34%
2024/05/28	1.7	38.04	1	38.20	38.10	0.7	27,691	0.00%
2024/05/27	1.2	37.94	22	37.77	37.95	-20.8	27,715	-0.08%
2024/05/24	3	37.00	0	0.00	37.00	3	27,447	0.01%
2024/05/23	6	37.18	76	37.34	37.15	-70	27,487	-0.25%
2024/05/22	15	38.23	3	38.03	37.80	12	27,239	0.04%
2024/05/21	21.4	38.86	8	39.44	38.50	13.4	26,821	0.05%
2024/05/20	13.6	38.49	44	38.38	38.90	-30.4	25,561	-0.12%
2024/05/17	0	0.00	1	36.15	36.10	-1	24,057	0.00%
2024/05/16	0	0.00	1	36.00	36.15	-1	23,991	0.00%
2024/05/15	1	36.00	0	0.00	35.80	1	23,927	0.00%
2024/05/14	0	0.00	1	35.90	35.75	-1	23,892	0.00%
2024/05/13	5	35.77	0	0.00	36.00	5	23,880	0.02%
2024/05/10	1	35.50	11	35.73	35.75	-10	23,767	-0.04%
2024/05/09	11	35.85	6	35.53	35.55	5	23,674	0.02%
2024/05/08	59	36.45	1	36.50	36.45	58	23,438	0.25%
2024/05/07	11	36.25	0	0.00	36.55	11	23,445	0.05%
2024/05/06	1	36.50	1.7	36.54	36.30	-0.7	23,264	0.00%
2024/05/03	1	36.80	3	37.15	36.65	-2	23,019	-0.01%
2024/05/02	0.2	37.00	3	37.00	36.95	-2.8	22,835	-0.01%
2024/04/30	4.2	36.93	0	0.00	36.90	4.2	22,775	0.02%
2024/04/29	30.3	37.25	2	37.25	37.35	28.3	22,515	0.13%
2024/04/26	14	36.97	10	36.84	36.80	4	22,412	0.02%
2024/04/25	1.6	37.01	3	37.05	36.95	-1.4	22,241	-0.01%
2024/04/24	7.5	37.46	10	37.40	37.50	-2.5	22,007	-0.01%
2024/04/23	14	37.88	3	37.97	37.55	11	21,995	0.05%
2024/04/22	9	38.38	6	38.44	38.00	3	21,800	0.01%
2024/04/19	121	38.99	19	38.83	38.85	102	21,221	0.48%	大買/鉅額交易
2024/04/18	100.3	41.35	102	41.05	40.40	-1.7	20,078	-0.01%	大賣/
2024/04/17	36.7	40.28	142	40.19	40.35	-105.3	17,724	-0.59%	大賣/鉅額交易
2024/04/16	102	38.52	13	38.50	38.05	89	15,791	0.56%	大買/
2024/04/15	38.5	39.99	142	40.12	39.60	-103.5	15,238	-0.68%	大賣/鉅額交易
2024/04/12	15.5	39.20	16	39.32	39.20	-0.5	13,926	0.00%
2024/04/11	14	39.15	4	38.76	38.75	10	13,388	0.07%
2024/04/10	71.5	39.03	18	38.89	39.00	53.5	12,940	0.41%
2024/04/09	7.5	38.55	26	38.36	38.80	-18.5	12,556	-0.15%
2024/04/08	3	37.60	3	37.23	37.60	0	11,866	0.00%
2024/04/03	26	36.71	0	0.00	36.30	26	11,849	0.22%
2024/04/02	10	36.80	21	36.70	36.70	-11	12,036	-0.09%
2024/04/01	9	37.33	6	37.68	37.30	3	12,341	0.02%
2024/03/29	15	37.62	23	37.85	37.55	-8	12,409	-0.06%
2024/03/28	2	37.55	4	37.74	37.40	-2	12,481	-0.02%
2024/03/27	123	37.64	22	37.55	37.50	101	12,757	0.79%	大買/鉅額交易
2024/03/26	60	38.30	120	38.37	37.90	-60	13,236	-0.45%	大賣/
2024/03/25	30	37.67	21.9	37.46	37.45	8.1	13,101	0.06%
2024/03/22	44.1	37.70	25	37.61	37.55	19.1	13,736	0.14%
2024/03/21	2	37.23	65	37.22	37.35	-63	14,450	-0.44%
2024/03/20	2	36.75	0	0.00	36.65	2	15,848	0.01%
2024/03/19	2	37.35	1	37.75	36.60	1	15,873	0.01%
2024/03/18	15	37.00	2	37.08	37.25	13	15,697	0.08%
2024/03/15	4	36.66	3	36.92	37.05	1	15,617	0.01%
2024/03/14	23	36.16	7	36.01	36.30	16	15,387	0.10%
2024/03/13	31	35.57	23	35.38	35.05	8	15,238	0.05%
2024/03/12	0	0.00	1	35.60	35.60	-1	15,605	-0.01%
2024/03/11	0	0.00	1	35.20	35.55	-1	15,989	-0.01%
2024/03/08	1	34.90	2	35.05	35.15	-1	16,677	-0.01%
2024/03/07	8.1	35.39	4	35.26	35.10	4.1	17,507	0.02%
2024/03/05	3	36.07	0	0.00	36.10	3	17,889	0.02%
2024/03/04	2	36.50	5	36.30	36.45	-3	18,019	-0.02%
2024/03/01	16	36.33	12	36.13	36.10	4	18,123	0.02%
2024/02/29	3	35.70	2	36.65	37.00	1	18,182	0.01%
2024/02/26	5	36.35	0	0.00	35.90	5	18,880	0.03%
2024/02/23	4	36.10	0	0.00	36.05	4	18,921	0.02%
2024/02/22	0	0.00	2	36.60	36.65	-2	19,153	-0.01%
2024/02/21	6	36.51	1	36.50	36.40	5	19,250	0.03%
2024/02/19	0	0.00	2	36.35	36.45	-2	19,653	-0.01%
2024/02/15	1	34.75	19	34.87	35.30	-18	20,614	-0.09%
2024/02/02	3.1	35.45	3	35.25	35.25	0.1	20,524	0.00%
2024/02/01	1	35.45	0	0.00	35.45	1	20,569	0.00%
2024/01/31	1.2	35.62	0	0.00	35.40	1.2	20,699	0.01%
2024/01/30	1	36.10	0	0.00	35.60	1	20,775	0.00%
2024/01/29	8	36.06	3	36.35	36.35	5	20,909	0.02%
2024/01/26	0	0.00	1	36.30	36.20	-1	20,963	0.00%
2024/01/24	0.2	36.30	1	36.25	36.30	-0.9	21,109	0.00%
2024/01/23	2	35.90	2	36.03	36.20	0	21,232	0.00%
2024/01/22	1	35.65	0	0.00	35.75	1	21,233	0.00%
2024/01/19	0	0.00	1	35.70	35.85	-1	21,210	0.00%
2024/01/18	5	35.15	6	35.10	35.10	-1	21,238	0.00%
2024/01/17	20.2	34.84	0	0.00	34.70	20.2	21,257	0.09%
2024/01/16	11.1	36.12	0	0.00	35.90	11.1	20,967	0.05%
2024/01/15	0	0.00	1	36.65	36.65	-1	20,928	0.00%
2024/01/12	1.2	36.03	2	36.10	36.05	-0.9	21,079	0.00%
2024/01/11	0	0.00	13	36.16	36.20	-13	21,111	-0.06%
2024/01/10	6	36.26	3	36.00	36.00	3	21,272	0.01%
2024/01/09	18.1	36.69	4	36.86	36.55	14.1	21,246	0.07%
2024/01/08	4	37.60	30	37.65	37.25	-26	21,574	-0.12%
2024/01/05	48	37.65	0	0.00	37.30	48	21,589	0.22%
2024/01/04	1.1	37.81	0	0.00	37.70	1.1	21,769	0.01%
2024/01/03	13.2	37.75	1	37.60	37.60	12.2	21,882	0.06%
2024/01/02	7	38.41	0	0.00	38.30	7	22,074	0.03%
2023/12/29	21	39.05	5	38.81	38.65	16	22,267	0.07%
2023/12/28	4	38.98	7	39.37	39.10	-3	22,491	-0.01%
2023/12/27	13	39.02	6	39.05	39.00	7	22,323	0.03%
2023/12/26	4	38.20	4	38.21	38.20	0	21,934	0.00%
2023/12/25	15	38.37	3.1	38.52	38.15	11.9	21,872	0.05%
2023/12/22	9	39.26	0	0.00	38.85	9	21,793	0.04%
2023/12/21	4	38.90	7	39.16	39.55	-3	21,490	-0.01%
2023/12/20	2	39.40	2	39.00	38.90	0	20,848	0.00%
2023/12/19	17	38.79	17	38.78	39.20	0	20,220	0.00%
2023/12/18	29.2	39.07	10	39.14	39.25	19.2	19,508	0.10%
2023/12/15	59	37.83	94	38.72	38.40	-35	18,999	-0.18%
2023/12/14	3	37.10	4	37.33	37.10	-1	17,448	-0.01%
2023/12/13	15	37.10	2	37.45	37.10	13	17,348	0.07%
2023/12/12	5	37.36	19	37.45	37.45	-14	18,028	-0.08%
2023/12/11	5.1	36.96	0	0.00	36.80	5.1	17,948	0.03%
2023/12/08	2.1	37.05	0	0.00	37.00	2.1	17,853	0.01%
2023/12/07	9	37.04	5	37.27	36.75	4	17,768	0.02%
2023/12/06	27.2	36.70	2	36.55	36.65	25.2	17,470	0.14%
2023/12/05	12.3	37.20	0	0.00	36.85	12.3	17,143	0.07%
2023/12/04	25	39.30	17	39.66	38.35	8	16,571	0.05%
2023/12/01	3	38.35	0	0.00	38.30	3	15,709	0.02%
2023/11/30	23	38.85	21.1	38.91	38.90	1.9	15,554	0.01%
2023/11/29	10	39.44	1	39.70	39.35	9	15,449	0.06%
2023/11/28	1	39.15	7	39.66	39.90	-6	15,616	-0.04%
2023/11/27	1	39.65	0	0.00	39.00	1	15,835	0.01%
2023/11/24	30	39.89	33	39.95	39.55	-3	15,734	-0.02%
2023/11/22	0	0.00	1	38.70	38.90	-1	14,929	-0.01%
2023/11/21	1	38.65	12	38.36	38.85	-11	14,910	-0.07%
2023/11/20	0	0.00	1	38.10	38.05	-1	14,813	-0.01%
2023/11/17	12	38.01	14	38.23	38.00	-2	14,715	-0.01%
2023/11/16	22	38.33	2	37.95	38.15	20	14,708	0.14%
2023/11/15	12.1	37.75	17	37.38	38.10	-4.9	14,372	-0.03%
2023/11/14	0.1	35.75	0	0.00	36.00	0.1	13,525	0.00%
2023/11/13	1	35.60	1	35.85	35.95	0	13,689	0.00%
2023/11/10	1.1	35.54	3	35.35	35.45	-1.9	13,848	-0.01%
2023/11/09	5	35.55	5	35.45	35.55	0	14,053	0.00%
2023/11/08	2.2	35.68	2	35.80	35.60	0.2	14,702	0.00%
2023/11/07	1	36.20	20	36.20	36.20	-19	14,722	-0.13%
2023/11/06	3	36.00	7	36.02	36.15	-4	15,081	-0.03%
2023/11/02	3.1	34.45	1	34.45	34.50	2.1	15,648	0.01%
2023/11/01	5	34.21	0	0.00	34.10	5	15,896	0.03%
2023/10/31	20	34.70	10	34.35	34.35	10	16,955	0.06%
2023/10/30	1	35.25	25	35.16	35.40	-24	19,616	-0.12%
2023/10/26	1	35.00	0	0.00	34.85	1	19,979	0.01%
2023/10/25	0	0.00	1	35.75	35.50	-1	20,042	0.00%
2023/10/24	1	34.85	2	34.85	35.05	-1	20,148	0.00%
2023/10/23	6	34.98	0	0.00	34.75	6	20,329	0.03%
2023/10/20	20	34.98	5	34.85	34.85	15	20,562	0.07%
2023/10/19	1	35.45	4	35.64	35.75	-3	20,932	-0.01%
2023/10/18	1	35.60	1	35.70	35.60	0	21,258	0.00%
2023/10/17	6.5	36.15	1	36.10	36.10	5.5	21,223	0.03%
2023/10/16	11	35.96	10	35.98	36.05	1	21,485	0.00%
2023/10/13	1	37.25	0	0.00	37.35	1	21,407	0.00%
2023/10/12	5	37.30	11	37.80	37.85	-6	21,660	-0.03%
2023/10/11	0	0.00	10	37.37	37.25	-10	21,669	-0.05%
2023/10/06	1	37.15	18	37.00	37.00	-17	21,830	-0.08%
2023/10/05	6	35.92	8	36.08	36.05	-2	21,818	-0.01%
2023/10/04	11.1	34.95	12.4	34.95	35.10	-1.2	21,783	-0.01%
2023/10/03	24	36.47	10	36.00	36.00	14	21,649	0.06%
2023/10/02	10	37.10	114	37.08	37.10	-104	21,593	-0.48%	大賣/鉅額交易
2023/09/28	27	36.94	25	36.80	36.80	2	21,784	0.01%
2023/09/27	32.1	36.92	3	36.75	36.75	29.1	22,001	0.13%
2023/09/26	41	37.77	10	37.60	37.60	31	22,212	0.14%
2023/09/25	31.2	37.65	3	37.67	37.70	28.2	22,855	0.12%
2023/09/21	4.1	37.73	10	37.21	37.20	-5.9	24,523	-0.02%
2023/09/20	13	38.55	13	38.70	37.65	0	26,186	0.00%
2023/09/19	1.1	37.88	1	37.90	37.90	0.1	26,391	0.00%
2023/09/18	3	37.73	2	37.88	37.70	1	26,834	0.00%
2023/09/15	11	37.72	11	37.90	38.25	0	27,128	0.00%
2023/09/14	0	0.00	10	37.08	37.55	-10	26,741	-0.04%
2023/09/13	0	0.00	5	36.68	36.80	-5	27,153	-0.02%
2023/09/12	1	36.45	4	36.14	36.55	-3	29,420	-0.01%
2023/09/11	6	36.08	0	0.00	35.75	6	29,587	0.02%
2023/09/08	2	36.50	0	0.00	36.50	2	29,685	0.01%
2023/09/07	0	0.00	0.3	36.85	36.75	-0.3	29,742	0.00%
2023/09/06	20	37.70	31	37.50	37.40	-11	29,853	-0.04%
2023/09/05	1	37.85	2	37.80	37.60	-1	29,991	0.00%
2023/09/04	28	37.42	14	37.27	38.00	14	30,532	0.05%
2023/09/01	16	38.00	17	37.86	37.25	-1	30,738	0.00%
2023/08/31	13	37.48	97	37.13	38.00	-84	30,855	-0.27%
2023/08/30	10	36.80	8.1	36.82	36.75	1.9	31,045	0.01%
2023/08/29	5	36.30	10	36.65	36.65	-5	31,320	-0.02%
2023/08/28	0	0.00	31	36.41	36.40	-31	31,504	-0.10%
2023/08/25	0	0.00	11	36.45	36.35	-11	31,607	-0.03%
2023/08/24	12	36.00	2	36.30	36.25	10	31,683	0.03%
2023/08/23	0	0.00	9	36.20	36.05	-9	31,599	-0.03%
2023/08/22	21	36.19	2	35.85	35.90	19	31,758	0.06%
2023/08/21	0	0.00	16	36.64	36.55	-16	31,803	-0.05%
2023/08/18	3.6	36.80	4.3	36.50	36.40	-0.7	31,887	0.00%
2023/08/17	6	35.82	46	36.21	36.40	-40	31,950	-0.13%
2023/08/16	2	35.60	4	35.68	35.70	-2	32,010	-0.01%
2023/08/15	21	36.12	5	36.15	35.90	16	32,256	0.05%
2023/08/14	19.4	35.93	7	35.99	35.70	12.4	32,246	0.04%
2023/08/11	10	38.10	102	38.21	38.10	-92	31,692	-0.29%	大賣/
2023/08/10	17	39.04	15	39.32	38.35	2	31,654	0.01%
2023/08/09	9	39.12	61	39.10	38.95	-52	31,430	-0.17%
2023/08/08	60	39.57	69	39.70	39.55	-9	31,292	-0.03%
2023/08/07	38	39.31	7.1	39.19	39.35	30.9	31,124	0.10%
2023/08/04	53	39.24	6	39.08	38.90	47	31,013	0.15%
2023/08/02	145.2	42.16	37	42.42	41.35	108.2	30,500	0.35%	大買/鉅額交易
2023/08/01	18	40.11	26.1	40.44	40.45	-8.1	28,883	-0.03%
2023/07/31	23	40.01	18	40.51	40.00	5	29,099	0.02%
2023/07/28	6	40.34	28	40.52	40.50	-22	29,027	-0.08%
2023/07/27	1	40.30	5	40.35	40.35	-4	29,065	-0.01%
2023/07/26	12	40.30	10	40.60	39.85	2	29,173	0.01%
2023/07/25	20.2	39.81	37	39.93	40.40	-16.8	29,388	-0.06%
2023/07/24	52	39.22	13.2	38.78	39.10	38.8	29,490	0.13%
2023/07/21	31	40.15	9.2	40.50	39.90	21.9	29,284	0.07%
2023/07/20	9	40.84	12	40.79	40.60	-3	29,311	-0.01%
2023/07/19	28	40.65	11	40.87	40.40	17	29,499	0.06%
2023/07/18	9.5	40.71	17	40.79	40.65	-7.5	29,507	-0.03%
2023/07/17	37.9	41.50	38	41.48	41.45	-0.1	29,426	0.00%
2023/07/14	1.1	41.13	18	40.86	40.85	-16.9	29,446	-0.06%
2023/07/13	28.7	41.56	0	0.00	40.80	28.7	29,844	0.10%
2023/07/12	22	41.13	16	41.40	41.35	6	30,584	0.02%
2023/07/11	10	41.18	13	41.39	40.90	-3	31,559	-0.01%
2023/07/10	7	41.19	11	41.26	41.15	-4	31,979	-0.01%
2023/07/07	23	41.06	22	41.21	41.20	1	32,349	0.00%
2023/07/06	3	41.60	3	41.78	41.75	0	32,443	0.00%
2023/07/05	31	42.02	15	41.96	41.70	16	32,592	0.05%
2023/07/04	17.1	42.09	30.2	42.03	41.90	-13.1	32,579	-0.04%
2023/07/03	26	41.88	6.8	42.27	42.40	19.2	32,809	0.06%
2023/06/30	40.2	41.17	17	41.42	41.00	23.2	32,848	0.07%
2023/06/29	58	41.00	6	40.63	40.60	52	32,276	0.16%
2023/06/28	71	41.54	79	41.28	41.10	-8	31,888	-0.02%
2023/06/27	45	44.04	29	43.53	43.55	16	31,370	0.05%
2023/06/26	19.1	45.24	6	45.04	44.80	13.1	31,693	0.04%
2023/06/21	17	46.41	20	46.62	46.25	-3	32,110	-0.01%
2023/06/20	15	47.07	5	47.07	46.90	10	31,981	0.03%
2023/06/19	48	46.50	13.2	46.39	46.80	34.8	31,780	0.11%
2023/06/16	26	46.63	34	46.59	46.85	-8	31,611	-0.03%
2023/06/15	5	45.50	2	45.43	45.55	3	29,754	0.01%
2023/06/14	11.1	45.25	1	45.05	45.15	10.1	30,789	0.03%
2023/06/13	5	44.55	47	44.75	44.65	-42	30,901	-0.14%
2023/06/12	2	44.73	2	44.60	44.60	0	31,142	0.00%
2023/06/09	6	45.40	4	45.39	45.30	2	31,339	0.01%
2023/06/08	38.1	45.03	25	45.01	45.00	13.1	31,906	0.04%
2023/06/07	9	45.78	14	45.68	45.65	-5	32,130	-0.02%
2023/06/06	40	46.27	6	46.28	46.15	34	32,358	0.11%
2023/06/05	31	47.08	9	47.37	46.95	22	32,793	0.07%
2023/06/02	22	46.27	13	46.48	46.40	9	33,858	0.03%
2023/06/01	34	45.61	0	0.00	45.50	34	34,064	0.10%
2023/05/31	1	46.25	0	0.00	46.20	1	34,591	0.00%
2023/05/30	12	46.33	4	46.21	46.15	8	36,311	0.02%
2023/05/29	2	46.53	33	46.60	46.60	-31	38,028	-0.08%
2023/05/26	39	45.72	25	45.60	45.55	14	38,563	0.04%
2023/05/25	10	45.87	1.3	45.90	45.85	8.7	38,857	0.02%
2023/05/24	33	46.15	1	46.40	46.35	32	39,438	0.08%
2023/05/23	16	46.26	1	46.20	46.10	15	40,296	0.04%
2023/05/22	6	46.48	1	46.95	46.25	5	41,148	0.01%
2023/05/19	11	46.89	5	47.18	46.45	6	42,489	0.01%
2023/05/18	1	47.40	2	47.60	47.60	-1	43,618	0.00%
2023/05/17	5	46.88	34	46.78	46.75	-29	44,200	-0.07%
2023/05/16	6	46.33	6	46.51	46.60	0	44,831	0.00%
2023/05/15	5	45.74	24	45.60	45.90	-19	45,104	-0.04%
2023/05/12	10	46.30	1	46.10	45.90	9	45,729	0.02%
2023/05/11	10	46.30	1	46.10	45.90	9	45,863	0.02%
2023/05/10	12	46.83	4	47.20	47.05	8	46,182	0.02%
2023/05/09	35.6	46.75	50	46.43	46.25	-14.4	47,115	-0.03%
2023/05/08	99.4	47.96	25	47.73	47.70	74.4	47,357	0.16%
2023/05/05	10	50.35	4	50.95	50.10	6	46,913	0.01%
2023/05/04	16	50.38	31	50.27	50.30	-15	47,582	-0.03%
2023/05/03	2	49.95	8	50.14	50.20	-6	48,900	-0.01%
2023/05/02	0	0.00	8	50.15	50.40	-8	50,878	-0.02%
2023/04/28	10	49.61	9	49.90	49.65	1	53,192	0.00%
2023/04/27	20	48.24	6	48.38	48.30	14	53,203	0.03%
2023/04/26	3	48.20	2	48.70	48.75	1	53,147	0.00%
2023/04/25	31	48.97	21	48.61	48.60	10	53,164	0.02%
2023/04/24	15	49.68	4	49.78	49.85	11	53,666	0.02%
2023/04/21	8	49.89	15	49.97	49.90	-7	53,707	-0.01%
2023/04/20	10	49.89	8	49.89	49.85	2	54,235	0.00%
2023/04/19	4	50.88	9	51.02	50.70	-5	55,088	-0.01%
2023/04/18	38	50.95	6	51.00	50.40	32	55,807	0.06%
2023/04/17	60	52.09	54.3	52.05	51.90	5.7	55,960	0.01%
2023/04/14	51	51.04	88	51.28	51.50	-37	57,315	-0.06%
2023/04/13	26	49.91	2	50.08	49.50	24	57,195	0.04%
2023/04/12	20	49.98	30	50.02	49.95	-10	58,092	-0.02%
2023/04/11	7	49.44	0	0.00	49.45	7	58,866	0.01%
2023/04/10	20	49.40	7	49.81	49.10	13	59,744	0.02%
2023/04/07	14	49.51	13	49.48	49.55	1	60,137	0.00%
2023/04/06	16.3	48.51	15	49.04	49.40	1.3	60,348	0.00%
2023/03/31	49.1	49.17	31	48.98	48.75	18.1	60,414	0.03%
2023/03/30	15	49.98	4	50.00	49.85	11	60,949	0.02%
2023/03/29	20	50.04	8	50.13	50.00	12	63,156	0.02%
2023/03/28	86	50.20	45.1	49.74	49.80	40.9	63,770	0.06%
2023/03/27	40	51.79	16	51.81	51.30	24	63,196	0.04%
2023/03/24	39.1	52.82	49	53.02	53.10	-9.9	62,942	-0.02%
2023/03/23	4	51.98	14.4	51.99	52.00	-10.4	62,652	-0.02%
2023/03/22	24	51.68	34	51.76	51.70	-10	63,005	-0.02%
2023/03/21	12	52.01	3	52.10	51.60	9	63,637	0.01%
2023/03/20	19	52.14	17	52.09	51.70	2	63,826	0.00%
2023/03/17	14	51.90	24	52.26	52.80	-10	64,550	-0.02%
2023/03/16	15.1	51.34	21.1	51.69	50.70	-6	64,938	-0.01%
2023/03/15	17	51.85	62	52.19	51.50	-45	67,072	-0.07%
2023/03/14	29.2	51.56	9	51.27	50.80	20.2	68,046	0.03%
2023/03/13	15	51.01	16	51.89	52.30	-1	69,167	0.00%
2023/03/10	64	51.52	31	51.52	51.50	33	71,266	0.05%
2023/03/09	51	53.06	21	53.47	52.60	30	72,456	0.04%
2023/03/08	23.2	53.58	38	53.71	53.50	-14.8	74,395	-0.02%
2023/03/07	46.2	53.14	91	53.15	53.80	-44.8	74,564	-0.06%
2023/03/06	28	50.69	5.3	50.68	50.70	22.7	74,340	0.03%
2023/03/03	17.2	50.43	7	50.23	49.95	10.2	76,079	0.01%
2023/03/02	65.3	50.13	16.5	49.84	50.20	48.8	76,368	0.06%
2023/03/01	87	51.95	19	51.18	51.00	68	75,765	0.09%
2023/02/24	37	56.78	10	56.82	56.60	27	75,178	0.04%
2023/02/23	17	57.41	5.2	57.74	57.30	11.8	75,552	0.02%
2023/02/22	48	57.34	5	57.60	57.30	43	76,635	0.06%
2023/02/21	17	58.26	33	58.22	57.80	-16	78,358	-0.02%
2023/02/20	10	58.39	24	58.53	58.60	-14	80,000	-0.02%
2023/02/17	24	55.69	102	56.28	57.50	-78	82,088	-0.10%	大賣/
2023/02/16	23.2	55.76	58.3	55.43	56.30	-35.1	82,733	-0.04%
2023/02/15	21.3	53.40	52	53.92	54.20	-30.7	82,929	-0.04%
2023/02/14	21	53.25	13	53.95	52.90	8	83,055	0.01%
2023/02/13	9.1	52.77	13	53.05	53.10	-4	83,654	0.00%
2023/02/10	117	53.59	63	53.26	53.00	54	85,030	0.06%	大買/
2023/02/09	9	53.14	10	53.37	53.40	-1	86,218	0.00%
2023/02/08	34	52.90	32	52.71	52.70	2	86,205	0.00%
2023/02/07	55	52.76	23	52.59	52.60	32	86,045	0.04%
2023/02/06	45	54.18	18	54.54	53.90	27	85,738	0.03%
2023/02/03	14	54.24	14	54.38	54.20	0	85,519	0.00%
2023/02/02	29	54.03	28	54.28	54.00	1	85,024	0.00%
2023/02/01	26	53.53	9.3	54.26	54.60	16.7	84,252	0.02%
2023/01/31	30.3	53.24	47.9	53.67	54.20	-17.6	83,144	-0.02%
2023/01/30	54	49.48	109	50.75	52.00	-55	81,421	-0.07%	大賣/
2023/01/17	31	47.31	27	47.52	47.70	4	79,292	0.01%
2023/01/16	7	46.99	7	46.91	47.05	0	79,485	0.00%
2023/01/13	19	47.10	24	47.07	46.85	-5	79,961	-0.01%
2023/01/12	60	47.31	33	47.13	47.10	27	80,296	0.03%
2023/01/11	17	47.30	23.5	47.23	47.10	-6.5	79,661	-0.01%
2023/01/10	15	47.74	15	47.91	47.20	0	79,638	0.00%
2023/01/09	61	47.26	95	47.66	47.60	-34	79,338	-0.04%
2023/01/06	24	46.65	42.1	47.18	47.70	-18.1	78,627	-0.02%
2023/01/05	61.1	47.23	58	47.03	47.00	3.1	78,464	0.00%
2023/01/04	179	47.14	181	47.69	46.95	-2	78,133	0.00%	大買/大賣/
2023/01/03	49	46.69	40	46.90	46.95	9	76,474	0.01%
2022/12/30	37	47.69	27	47.60	47.20	10	75,657	0.01%
2022/12/29	110	46.50	63	46.53	46.60	47	74,686	0.06%	大買/
2022/12/28	17	47.86	21	48.52	47.60	-4	74,493	-0.01%
2022/12/27	22	47.79	22	47.62	47.90	0	74,206	0.00%
2022/12/26	5	46.75	14	47.05	46.65	-9	74,481	-0.01%
2022/12/23	36	46.58	27	46.76	46.75	9	75,126	0.01%
2022/12/22	15	47.83	10	47.85	47.55	5	75,683	0.01%
2022/12/21	12	48.33	59.1	48.22	47.75	-47.1	75,572	-0.06%
2022/12/20	44	46.79	35	46.46	46.10	9	73,812	0.01%
2022/12/19	39	47.54	28	46.85	46.95	11	73,561	0.01%
2022/12/16	23.6	48.04	9	48.17	48.20	14.6	74,003	0.02%
2022/12/15	5	48.16	12	48.31	48.05	-7	73,914	-0.01%
2022/12/14	42	47.50	19	47.67	47.85	23	74,877	0.03%
2022/12/13	38	47.51	54	47.39	47.30	-16	76,118	-0.02%
2022/12/12	22	46.57	25	46.99	47.15	-3	75,796	0.00%
2022/12/09	47.1	47.24	38	46.95	46.95	9.1	76,135	0.01%
2022/12/08	39	47.97	49	48.25	47.90	-10	75,716	-0.01%
2022/12/07	52	47.85	37	48.50	47.30	15	75,092	0.02%
2022/12/06	35	48.78	31	48.96	48.30	4	74,060	0.01%
2022/12/05	54	48.38	15	48.68	49.05	39	73,091	0.05%
2022/12/02	41	48.01	76.1	48.11	48.90	-35.1	71,808	-0.05%
2022/12/01	43	47.11	40.1	46.79	46.00	3	69,304	0.00%
2022/11/30	26	46.43	80	46.64	46.70	-54	67,824	-0.08%
2022/11/29	49	45.18	78	45.29	45.45	-29	65,835	-0.04%
2022/11/28	23	45.12	22	45.38	45.95	1	65,403	0.00%
2022/11/25	125	44.92	82	45.38	45.25	43	64,630	0.07%	大買/
2022/11/24	57	42.52	84	43.06	43.90	-27	63,251	-0.04%
2022/11/23	23	43.20	44	43.12	42.90	-21	62,958	-0.03%
2022/11/22	70	42.29	31	42.60	42.60	39	62,376	0.06%
2022/11/21	66	43.53	11	43.27	43.20	55	62,300	0.09%
2022/11/18	35.2	43.85	20	43.89	43.70	15.2	62,621	0.02%
2022/11/17	85	46.11	95	45.36	44.55	-10	63,126	-0.02%
2022/11/16	71	48.06	56	47.95	48.00	15	61,132	0.02%
2022/11/15	35	46.45	68	48.04	48.35	-33	59,027	-0.06%
2022/11/14	14	43.81	35	44.09	44.55	-21	56,831	-0.04%
2022/11/11	53	42.13	80.1	42.36	42.15	-27.1	55,531	-0.05%
2022/11/10	16	41.12	11	41.39	41.05	5	55,436	0.01%
2022/11/09	22	41.46	21	40.86	40.70	1	55,961	0.00%
2022/11/08	66	40.61	57	40.22	40.10	9	57,038	0.02%
2022/11/07	11	39.45	38	39.18	40.45	-27	56,722	-0.05%
2022/11/04	9	36.66	5	36.67	36.80	4	54,996	0.01%
2022/11/03	10	36.51	13	36.97	37.20	-3	54,897	-0.01%
2022/11/02	37	37.18	11.1	37.06	36.70	25.9	54,959	0.05%
2022/11/01	11	36.31	15	36.62	37.05	-4	54,882	-0.01%
2022/10/31	1	35.70	4	35.96	35.75	-3	54,430	-0.01%
2022/10/28	10	35.78	1	35.35	35.35	9	54,459	0.02%
2022/10/27	6	35.86	14	35.55	36.10	-8	54,593	-0.01%
2022/10/26	4	34.89	17	34.94	34.50	-13	54,874	-0.02%
2022/10/25	15	35.86	14	35.69	35.35	1	55,190	0.00%
2022/10/24	52	36.49	23	36.47	36.15	29	55,368	0.05%
2022/10/21	36	35.85	40	35.84	35.75	-4	55,836	-0.01%
2022/10/20	17	34.40	18	34.47	34.80	-1	55,494	0.00%
2022/10/19	14.1	35.66	16	35.87	35.50	-1.9	55,194	0.00%
2022/10/18	14	35.48	15	35.64	35.55	-1	56,211	0.00%
2022/10/17	20	34.79	18	35.20	35.45	2	57,411	0.00%
2022/10/14	18	36.20	50	36.32	36.25	-32	57,440	-0.06%
2022/10/13	65	35.84	41	35.36	34.65	24	57,487	0.04%
2022/10/12	14	36.98	27.5	37.17	37.50	-13.5	57,066	-0.02%
2022/10/11	17.1	37.15	11.5	37.05	36.85	5.6	57,342	0.01%
2022/10/07	12	38.96	2	38.90	39.10	10	56,835	0.02%
2022/10/06	13	39.35	12	39.18	39.15	1	56,900	0.00%
2022/10/05	21	40.63	31	39.92	39.55	-10	56,737	-0.02%
2022/10/04	21	40.21	12	40.10	39.75	9	56,124	0.02%
2022/10/03	21	39.17	18	39.03	38.70	3	55,642	0.01%
2022/09/30	38	39.87	26	40.03	40.50	12	55,200	0.02%
2022/09/29	16	40.13	42	39.73	40.00	-26	54,574	-0.05%
2022/09/28	33	39.16	14	38.62	38.15	19	53,971	0.04%
2022/09/27	13	40.23	41.2	40.61	40.95	-28.2	53,370	-0.05%
2022/09/26	14	39.76	63	39.42	39.10	-49	53,533	-0.09%
2022/09/23	51	41.25	40	41.46	40.50	11	53,473	0.02%
2022/09/22	21	41.77	15	42.14	42.20	6	53,419	0.01%
2022/09/21	18	42.42	6	42.48	42.00	12	53,190	0.02%
2022/09/20	42	41.62	56	41.59	42.50	-14	52,587	-0.03%
2022/09/19	9	40.11	6	40.13	39.75	3	51,523	0.01%
2022/09/16	15	39.76	3	39.98	39.35	12	51,682	0.02%
2022/09/15	12	40.55	1	40.65	40.50	11	51,590	0.02%
2022/09/14	20	40.25	8	40.78	41.25	12	51,776	0.02%
2022/09/13	30	40.68	21	40.66	40.95	9	51,485	0.02%
2022/09/12	2	39.40	17	39.02	39.30	-15	51,026	-0.03%
2022/09/08	13	38.34	43	38.26	38.35	-30	51,662	-0.06%
2022/09/07	41	38.08	2	37.75	37.50	39	52,452	0.07%
2022/09/06	4	37.88	8.3	37.88	37.80	-4.3	53,884	-0.01%
2022/09/05	6	38.53	40	38.19	38.15	-34	55,751	-0.06%
2022/09/02	34	39.33	81	39.29	39.15	-47	55,902	-0.08%
2022/09/01	50	39.40	33	39.72	39.90	17	56,169	0.03%
2022/08/31	9	39.78	11	39.35	39.70	-2	56,804	0.00%
2022/08/30	13.4	39.33	6	39.38	39.15	7.4	57,300	0.01%
2022/08/29	5.6	37.83	8	38.10	38.50	-2.4	58,449	0.00%
2022/08/26	37	39.51	34	39.08	38.95	3	59,969	0.01%
2022/08/25	10	39.62	19	39.45	39.25	-9	60,852	-0.01%
2022/08/24	104	38.99	73	39.11	39.45	31	63,006	0.05%	大買/
2022/08/23	6.4	37.44	4	37.25	37.40	2.4	66,603	0.00%
2022/08/22	7.6	37.96	10	37.71	37.80	-2.4	70,002	0.00%
2022/08/19	11	37.78	55	38.44	37.35	-44	74,283	-0.06%
2022/08/18	12.4	37.64	14	37.98	38.20	-1.6	77,062	0.00%
2022/08/17	39.6	38.36	11	38.31	38.10	28.6	79,423	0.04%
2022/08/16	40	36.91	9	37.02	37.10	31	80,040	0.04%
2022/08/15	41	35.00	77	35.48	36.75	-36	80,689	-0.04%
2022/08/12	33	34.03	66	33.63	34.40	-33	81,065	-0.04%
2022/08/11	4	32.30	9	32.48	32.25	-5	81,478	-0.01%
2022/08/10	2	31.73	3	31.82	31.65	-1	83,205	0.00%
2022/08/09	4	31.80	0	0.00	31.50	4	84,264	0.00%
2022/08/08	59	32.63	9	33.37	32.35	50	85,484	0.06%
2022/08/05	2	31.98	17	32.01	32.05	-15	87,021	-0.02%
2022/08/04	0	0.00	6	31.60	31.60	-6	89,249	-0.01%
2022/08/03	42	32.26	8	32.10	32.10	34	90,385	0.04%
2022/08/02	35	33.13	2	33.70	32.70	33	91,502	0.04%
2022/08/01	69	33.66	12	34.18	33.40	57	92,208	0.06%
2022/07/29	3	33.90	1	33.70	33.90	2	92,505	0.00%
2022/07/28	10	33.73	57	34.12	34.20	-47	93,538	-0.05%
2022/07/27	23	33.04	2	32.90	33.00	21	94,051	0.02%
2022/07/26	3	32.83	11	32.85	33.25	-8	95,125	-0.01%
2022/07/25	14	32.83	37	33.39	33.45	-23	99,871	-0.02%
2022/07/22	44	32.23	32	32.07	32.05	12	101,903	0.01%
2022/07/21	22	33.44	23	33.78	34.05	-1	102,042	0.00%
2022/07/20	21	33.74	12.5	33.84	33.50	8.5	104,907	0.01%
2022/07/19	13	33.54	2	33.50	33.70	11	106,695	0.01%
2022/07/18	5	34.13	21	34.08	34.10	-16	111,033	-0.01%
2022/07/15	1.5	33.50	0	0.00	33.10	1.5	114,012	0.00%
2022/07/14	5	33.20	5	33.20	33.40	0	119,148	0.00%
2022/07/13	14	33.23	17	33.36	33.30	-3	121,630	0.00%
2022/07/12	7	32.65	0	0.00	32.55	7	123,450	0.01%
2022/07/11	10	33.58	9	33.81	33.45	1	126,232	0.00%
2022/07/08	8	33.69	3	33.88	33.25	5	130,524	0.00%
2022/07/07	5	33.30	20	33.65	33.80	-15	132,797	-0.01%
2022/07/06	0	0.00	5	33.76	33.10	-5	133,707	0.00%
2022/07/05	19	34.55	20	34.49	34.20	-1	133,216	0.00%
2022/07/04	21	33.95	27	34.50	34.40	-6	132,608	0.00%
2022/07/01	24	35.48	11	34.87	34.70	13	131,785	0.01%
2022/06/30	20	36.71	6	36.41	36.05	14	131,073	0.01%
2022/06/29	67	36.87	75	36.94	37.10	-8	130,017	-0.01%
2022/06/28	18	36.43	52	36.54	37.00	-34	129,734	-0.03%
2022/06/27	37	37.54	56	37.56	37.45	-19	128,898	-0.01%
2022/06/24	18	37.27	30	37.23	37.00	-12	128,165	-0.01%
2022/06/23	19	37.53	16	37.96	37.45	3	127,537	0.00%
2022/06/22	13	38.70	15.1	38.54	37.80	-2.1	126,759	0.00%
2022/06/21	20	39.81	22	39.83	40.40	-2	125,885	0.00%
2022/06/20	22	41.93	8	41.68	40.60	14	125,198	0.01%
2022/06/17	27.1	42.09	43	42.77	42.40	-15.9	124,347	-0.01%
2022/06/16	17	43.89	19.7	43.41	41.55	-2.7	123,433	0.00%
2022/06/15	37	43.76	27	43.60	43.05	10	122,525	0.01%
2022/06/14	39	43.82	63	44.10	44.70	-24	120,804	-0.02%
2022/06/13	12	42.32	12	42.55	42.55	0	118,737	0.00%
2022/06/10	16	43.12	7	43.26	43.15	9	118,187	0.01%
2022/06/09	61	42.91	33	42.83	44.00	28	117,463	0.02%
2022/06/08	40	43.41	52	43.69	43.35	-12	116,333	-0.01%
2022/06/07	110	43.84	62	43.95	43.30	48	115,269	0.04%	大買/
2022/06/06	112.1	44.69	76	44.40	43.55	36.1	113,749	0.03%	大買/
2022/06/02	59	47.29	38	47.59	46.70	21	112,683	0.02%
2022/06/01	27	48.81	36	49.10	48.50	-9	111,442	-0.01%
2022/05/31	108	47.13	146	47.28	47.10	-38	108,762	-0.03%	大買/大賣/
2022/05/30	62.2	47.30	63	47.03	47.20	-0.8	103,563	0.00%
2022/05/27	237	45.26	288	45.41	45.25	-51	100,064	-0.05%	大買/大賣/
2022/05/26	65	44.08	77	43.78	42.70	-12	96,022	-0.01%
2022/05/25	23	41.42	51	42.74	44.20	-28	92,605	-0.03%
2022/05/24	12	40.28	39	40.27	40.20	-27	89,692	-0.03%
2022/05/23	55	39.95	66.1	39.75	39.30	-11.1	88,025	-0.01%
2022/05/20	32	39.30	77	38.81	39.20	-45	86,458	-0.05%
2022/05/19	75	37.29	38	37.18	37.00	37	83,932	0.04%
2022/05/18	26.1	38.65	64	39.03	39.40	-37.9	82,135	-0.05%
2022/05/17	38	37.94	37	37.90	37.60	1	80,262	0.00%
2022/05/16	35	37.04	18	37.61	38.35	17	78,910	0.02%
2022/05/13	67	37.45	67	37.46	36.85	0	77,209	0.00%
2022/05/12	94	37.89	89.3	38.01	37.50	4.7	74,908	0.01%
2022/05/11	79	37.77	12.3	36.82	36.50	66.8	72,547	0.09%
2022/05/10	60	38.72	47	39.10	38.25	13	71,199	0.02%
2022/05/09	30	40.61	22	39.33	38.80	8	69,713	0.01%
2022/05/06	65	41.42	49	41.28	41.70	16	68,545	0.02%
2022/05/05	86	42.53	71	42.61	41.90	15	67,551	0.02%
2022/05/04	53	42.54	25	42.69	41.85	28	65,940	0.04%
2022/05/03	23	44.10	10	44.24	43.10	13	64,473	0.02%
2022/04/29	61	46.59	59	46.66	44.80	2	62,926	0.00%
2022/04/28	38	44.57	62	44.97	46.75	-24	57,896	-0.04%
2022/04/27	21	42.27	23	42.56	42.50	-2	54,592	0.00%
2022/04/26	40	44.53	27	44.59	43.95	13	52,883	0.02%
2022/04/25	40	43.89	49	43.77	43.80	-9	49,418	-0.02%
2022/04/22	48	46.53	134.1	45.62	46.10	-86.1	47,070	-0.18%	大賣/
2022/04/21	46.3	44.64	341	43.75	44.75	-294.8	42,273	-0.70%	大賣/鉅額交易
2022/04/20	60	44.12	83	44.14	45.30	-23	38,811	-0.06%
2022/04/19	25	41.32	62.1	40.65	42.75	-37.1	33,421	-0.11%
2022/04/18	19	38.62	29	38.33	38.90	-10	30,522	-0.03%
2022/04/15	28	38.11	44.1	37.63	38.75	-16.1	28,281	-0.06%
2022/04/14	55	35.86	199.9	36.00	37.20	-144.9	24,883	-0.58%	大賣/鉅額交易
2022/04/13	35	32.38	106.4	33.63	34.30	-71.4	20,155	-0.35%	大賣/
2022/04/12	29	29.46	73	30.83	31.20	-44	17,256	-0.25%
2022/04/11	4	28.64	0	0.00	28.95	4	15,864	0.03%
2022/04/08	0	0.00	5	28.64	29.00	-5	15,765	-0.03%
2022/04/07	6	28.28	0	0.00	28.10	6	15,769	0.04%
2022/04/06	13	29.06	10	28.85	28.85	3	15,649	0.02%
2022/04/01	5	28.86	2	29.25	29.40	3	15,618	0.02%
2022/03/31	0	0.00	20	29.54	29.40	-20	15,547	-0.13%
2022/03/30	32	29.40	9	29.42	29.05	23	15,289	0.15%
2022/03/29	0	0.00	13	28.88	28.80	-13	15,060	-0.09%
2022/03/28	23	28.32	2	28.53	28.60	21	14,999	0.14%
2022/03/25	1	29.10	0	0.00	29.05	1	14,875	0.01%
2022/03/24	1	29.30	2	29.45	29.30	-1	14,876	-0.01%
2022/03/23	23	29.48	3	29.63	29.50	20	14,855	0.13%
2022/03/22	0.2	29.45	1	29.60	29.55	-0.9	14,834	-0.01%
2022/03/21	3	29.25	1	29.55	29.15	2	14,736	0.01%
2022/03/18	0	0.00	8	28.87	29.10	-8	14,688	-0.05%
2022/03/17	2	28.28	1	28.50	28.35	1	14,536	0.01%
2022/03/16	14.1	27.86	2	27.80	27.95	12.1	14,441	0.08%
2022/03/15	18	28.92	1	28.60	28.60	17	14,104	0.12%
2022/03/14	0	0.00	11	29.03	29.55	-11	13,942	-0.08%
2022/03/11	8	28.99	3	28.95	28.70	5	13,783	0.04%
2022/03/10	4	29.13	1.3	29.19	29.15	2.7	13,591	0.02%
2022/03/09	15	29.11	12.6	29.30	29.00	2.4	13,232	0.02%
2022/03/08	33	30.25	43	31.45	28.70	-10	12,865	-0.08%
2022/03/07	14	30.13	33.2	30.40	30.55	-19.2	11,695	-0.16%
2022/03/04	14	30.17	68	30.17	30.05	-54	10,890	-0.50%
2022/03/03	0	0.00	22	29.58	29.85	-22	10,167	-0.22%
2022/03/02	1	28.90	1.9	29.28	28.85	-0.9	10,387	-0.01%
2022/03/01	13.2	29.00	73	29.07	29.00	-59.8	10,406	-0.57%
2022/02/25	33	28.31	27	28.32	27.90	6	9,906	0.06%
2022/02/24	4	27.73	29	27.87	27.75	-25	9,778	-0.26%
2022/02/23	58	28.20	14	28.18	27.85	44	9,483	0.46%
2022/02/22	72	27.92	72	28.07	28.30	0	8,918	0.00%
2022/02/21	24	27.96	10	27.92	27.85	14	8,469	0.17%
2022/02/18	0	0.00	1	27.20	27.30	-1	8,189	-0.01%
2022/02/17	0	0.00	20	27.05	27.05	-20	8,224	-0.24%
2022/02/16	2	26.35	0	0.00	26.55	2	8,170	0.02%
2022/02/15	2	26.15	0	0.00	26.20	2	8,344	0.02%
2022/02/14	5	26.38	5	26.37	26.40	0	8,444	0.00%
2022/02/11	6	26.88	0	0.00	26.75	6	8,521	0.07%
2022/02/10	2	27.28	1	27.60	27.15	1	8,582	0.01%
2022/02/09	1	27.35	1	27.10	27.20	0	8,836	0.00%
2022/02/08	0	0.00	12	27.03	27.10	-12	8,902	-0.13%
2022/02/07	0	0.00	4	26.36	26.55	-4	8,858	-0.05%
2022/01/26	0	0.00	5	25.56	25.70	-5	9,026	-0.06%
2022/01/25	3	25.35	5	25.35	25.25	-2	9,155	-0.02%
2022/01/24	17	25.89	5	25.99	26.00	12	9,147	0.13%
2022/01/21	0	0.00	1	26.55	26.05	-1	9,163	-0.01%
2022/01/20	7	26.27	20	26.46	26.45	-13	9,032	-0.14%
2022/01/19	0	0.00	2	25.95	25.90	-2	8,962	-0.02%
2022/01/18	0	0.00	11	26.34	26.30	-11	8,972	-0.12%
2022/01/17	4	26.08	0	0.00	26.10	4	9,000	0.04%
2022/01/14	14	26.11	10	26.23	26.35	4	9,173	0.04%
2022/01/13	20	26.59	15	26.41	26.25	5	9,409	0.05%
2022/01/12	1	26.10	4	26.19	26.15	-3	9,551	-0.03%
2022/01/11	7	25.90	9	25.90	25.80	-2	9,573	-0.02%
2022/01/10	2	25.30	0	0.00	25.60	2	9,860	0.02%
2022/01/07	8	25.69	3	25.98	25.60	5	10,449	0.05%
2022/01/06	0	0.00	2	25.95	25.95	-2	10,675	-0.02%
2022/01/05	0	0.00	11	26.10	26.05	-11	10,723	-0.10%
2022/01/04	2	26.20	5	26.10	26.15	-3	10,800	-0.03%
2022/01/03	3	26.33	21	26.31	26.25	-18	10,869	-0.17%
2021/12/30	7	26.28	0	0.00	26.50	7	10,910	0.06%
2021/12/29	7	26.45	1	26.50	26.50	6	10,952	0.05%
2021/12/28	0	0.00	12	26.48	26.55	-12	11,040	-0.11%
2021/12/27	0	0.00	26	26.30	26.30	-26	11,108	-0.23%
2021/12/24	0	0.00	2	26.25	26.25	-2	11,277	-0.02%
2021/12/23	0.1	26.15	12	26.33	26.35	-11.9	11,413	-0.10%
2021/12/22	3	26.12	2	26.25	26.05	1	11,648	0.01%
2021/12/20	6	26.13	13	26.29	26.10	-7	11,976	-0.06%
2021/12/17	10	26.10	0	0.00	25.90	10	12,013	0.08%
2021/12/16	2	25.83	0	0.00	25.80	2	12,018	0.02%
2021/12/15	0	0.00	1	26.00	26.00	-1	12,133	-0.01%
2021/12/14	6	26.17	0	0.00	26.00	6	12,313	0.05%
2021/12/13	2	26.75	3	26.90	26.75	-1	12,441	-0.01%
2021/12/10	0	0.00	12	26.70	26.70	-12	12,642	-0.09%
2021/12/09	9	26.96	5	26.92	26.75	4	12,751	0.03%
2021/12/08	2	26.85	2	26.83	26.75	0	12,873	0.00%
2021/12/06	2	26.05	4	26.14	26.30	-2	12,969	-0.02%
2021/12/02	2	26.13	3	26.10	26.05	-1	13,108	-0.01%
2021/12/01	14	26.18	5	26.21	26.35	9	13,121	0.07%
2021/11/30	16	26.51	1	26.50	26.10	15	13,245	0.11%
2021/11/29	2.2	25.84	1	26.30	26.15	1.2	13,254	0.01%
2021/11/26	103	27.61	15	27.19	26.60	88	13,245	0.66%	大買/
2021/11/25	13	28.65	87	28.44	28.65	-74	12,778	-0.58%
2021/11/24	10	27.84	3	28.30	27.80	7	12,486	0.06%
2021/11/23	2	28.05	2	27.88	27.60	0	12,343	0.00%
2021/11/22	4	27.63	3	27.72	27.80	1	12,537	0.01%
2021/11/19	2	27.50	0.1	27.50	27.45	1.9	12,467	0.02%
2021/11/18	0	0.00	4.1	27.55	27.45	-4.1	12,532	-0.03%
2021/11/17	7	27.32	0.1	27.30	27.30	6.9	12,567	0.05%
2021/11/16	1	27.25	5	27.25	27.25	-4	12,848	-0.03%
2021/11/15	38	27.55	3	27.67	27.50	35	13,098	0.27%
2021/11/12	1	27.70	15	27.44	27.60	-14	13,317	-0.11%
2021/11/11	2	27.38	25	27.55	27.20	-23	13,389	-0.17%
2021/11/10	2	27.45	4	27.20	27.35	-2	13,737	-0.01%
2021/11/09	4	27.13	1	27.25	27.30	3	13,832	0.02%
2021/11/08	56	27.54	8	27.71	27.55	48	13,841	0.35%
2021/11/05	3	27.00	4	27.25	27.25	-1	13,863	-0.01%
2021/11/04	0	0.00	5	27.10	27.15	-5	14,011	-0.04%
2021/11/03	5	27.07	11	27.02	27.10	-6	14,733	-0.04%
2021/11/02	1	26.60	15	26.72	26.60	-14	15,231	-0.09%
2021/11/01	6	26.58	2	26.45	26.60	4	15,460	0.03%
2021/10/29	1	25.90	0	0.00	25.95	1	15,872	0.01%
2021/10/27	1	25.80	0	0.00	26.10	1	17,493	0.01%
2021/10/26	5	25.90	2.2	25.97	26.05	2.8	17,992	0.02%
2021/10/25	33	25.85	3	25.60	25.80	30	18,386	0.16%
2021/10/22	12	26.07	4	25.95	25.70	8	18,743	0.04%
2021/10/21	6	26.78	8	26.94	27.00	-2	18,986	-0.01%
2021/10/20	56	26.42	81	26.66	26.40	-25	19,021	-0.13%
2021/10/19	1	25.75	3	25.78	25.75	-2	18,855	-0.01%
2021/10/18	9	25.83	18	25.82	25.75	-9	19,076	-0.05%
2021/10/15	30	25.32	24	25.26	25.20	6	19,274	0.03%
2021/10/14	20	24.24	9	24.26	24.30	11	19,460	0.06%
2021/10/13	1	23.15	16	23.62	23.45	-15	21,346	-0.07%
2021/10/12	5	23.50	0	0.00	23.25	5	21,767	0.02%
2021/10/08	1	23.90	14	23.84	23.80	-13	22,040	-0.06%
2021/10/06	2	23.65	0	0.00	23.75	2	22,556	0.01%
2021/10/05	1	23.50	44	23.62	24.15	-43	22,758	-0.19%
2021/10/04	21	23.81	3	24.20	23.80	18	22,892	0.08%
2021/10/01	13	24.71	12	24.30	24.30	1	23,168	0.00%
2021/09/30	1	24.65	1	25.05	25.20	0	23,360	0.00%
2021/09/29	15	24.75	5	24.75	24.65	10	23,511	0.04%
2021/09/28	17	25.57	13	25.53	25.55	4	23,680	0.02%
2021/09/27	3.1	26.15	5	26.16	26.30	-1.9	24,028	-0.01%
2021/09/24	30	25.65	0	0.00	25.65	30	25,074	0.12%
2021/09/23	4	25.58	2	25.80	25.55	2	27,043	0.01%
2021/09/22	4	25.63	1	25.55	25.60	3	30,274	0.01%
2021/09/17	4.6	26.74	7	27.03	26.65	-2.4	32,330	-0.01%
2021/09/16	7	27.05	6	27.38	27.10	1	32,777	0.00%
2021/09/15	6.1	27.01	2	27.03	26.80	4.1	32,744	0.01%
2021/09/14	37.2	26.78	1	26.90	26.80	36.2	32,793	0.11%
2021/09/13	48	26.84	23	26.92	26.85	25	33,545	0.07%
2021/09/10	196	26.41	12	26.40	26.50	184	33,738	0.55%	大買/鉅額交易
2021/09/09	2	25.55	1	25.70	25.60	1	34,126	0.00%
2021/09/08	4	25.71	0	0.00	25.40	4	34,616	0.01%
2021/09/07	4	26.45	0	0.00	26.20	4	34,957	0.01%
2021/09/06	7	26.40	5	26.20	26.20	2	35,586	0.01%
2021/09/03	118	26.83	4	26.79	26.70	114	35,832	0.32%	大買/鉅額交易
2021/09/02	6	26.39	1	26.20	26.15	5	36,114	0.01%
2021/09/01	2	26.90	0	0.00	26.90	2	36,312	0.01%
2021/08/31	23	26.63	28	26.76	26.85	-5	36,420	-0.01%
2021/08/30	0	0.00	5	26.45	26.65	-5	36,871	-0.01%
2021/08/27	1	25.60	7	26.24	26.15	-6	37,098	-0.02%
2021/08/26	140	26.17	10	26.26	25.75	130	37,413	0.35%	大買/鉅額交易
2021/08/25	0	0.00	1	25.45	25.65	-1	37,728	0.00%
2021/08/24	71	25.21	6	25.45	25.35	65	38,332	0.17%
2021/08/23	1	24.60	3	24.63	24.90	-2	39,863	-0.01%
2021/08/20	8	23.92	17	23.92	23.85	-9	41,351	-0.02%
2021/08/19	25	24.25	6	24.44	24.05	19	42,339	0.04%
2021/08/18	9	24.80	6	25.13	25.35	3	42,405	0.01%
2021/08/17	7	25.06	2	25.50	24.70	5	42,665	0.01%
2021/08/16	7	25.54	5	25.50	25.40	2	42,830	0.00%
2021/08/13	5	26.95	1	27.15	26.70	4	42,961	0.01%
2021/08/12	7	27.24	5	27.25	27.45	2	43,555	0.00%
2021/08/11	23	26.86	150	26.87	26.70	-127	45,170	-0.28%	大賣/鉅額交易
2021/08/10	78	27.75	1	27.30	27.30	77	45,568	0.17%
2021/08/09	29	27.43	15	27.49	27.85	14	46,208	0.03%
2021/08/06	17.2	28.82	7	29.59	28.60	10.2	46,370	0.02%
2021/08/05	1	29.10	31	29.25	29.05	-30	47,168	-0.06%
2021/08/04	19	29.06	24	29.06	29.35	-5	47,913	-0.01%
2021/08/03	6	29.18	45	29.02	29.35	-39	49,620	-0.08%
2021/08/02	5	27.35	7	27.94	27.80	-2	52,253	0.00%
2021/07/30	79	28.45	69	28.56	28.50	10	53,479	0.02%
2021/07/29	12	28.23	9	28.20	28.30	3	56,730	0.01%
2021/07/28	3	27.60	13	27.88	27.65	-10	58,738	-0.02%
2021/07/27	10	28.75	28	28.47	28.00	-18	60,156	-0.03%
2021/07/26	14	28.61	10	28.14	28.00	4	61,767	0.01%
2021/07/23	0	0.00	5	28.02	28.35	-5	65,081	-0.01%
2021/07/22	10	27.67	11	27.35	27.35	-1	68,213	0.00%
2021/07/21	11	27.89	23	28.38	27.55	-12	72,396	-0.02%
2021/07/20	37.2	28.92	5	28.91	28.50	32.2	73,340	0.04%
2021/07/19	63	29.87	80.3	29.81	29.90	-17.3	73,331	-0.02%
2021/07/16	58	27.98	7	28.19	28.30	51	73,681	0.07%
2021/07/15	3	27.65	27	27.44	27.95	-24	73,748	-0.03%
2021/07/14	5.1	26.80	6	26.76	26.55	-0.9	74,330	0.00%
2021/07/13	12	27.15	28	27.39	27.05	-16	75,645	-0.02%
2021/07/12	68	27.92	12	27.82	27.50	56	76,841	0.07%
2021/07/09	11	27.29	7	27.21	27.15	4	77,598	0.01%
2021/07/08	34	27.79	49	27.66	27.95	-15	77,736	-0.02%
2021/07/07	8	27.23	25	27.30	27.10	-17	77,722	-0.02%
2021/07/06	101	27.61	11	27.65	27.60	90	77,871	0.12%	大買/
2021/07/05	24	28.29	50	28.40	28.05	-26	77,753	-0.03%
2021/07/02	20	28.28	20	28.63	28.05	0	77,717	0.00%
2021/07/01	30	28.88	38	28.65	28.00	-8	77,301	-0.01%
2021/06/30	49	29.84	51	29.62	29.30	-2	76,223	0.00%
2021/06/29	113.2	29.46	61	29.91	29.25	52.2	74,188	0.07%	大買/
2021/06/28	19.3	27.25	39	27.54	28.45	-19.7	70,937	-0.03%
2021/06/25	11	26.26	15	26.12	25.90	-4	68,893	-0.01%
2021/06/24	8	25.68	60	25.65	25.70	-52	68,455	-0.08%
2021/06/23	2	25.33	10	25.29	25.55	-8	68,401	-0.01%
2021/06/22	93	25.39	22	25.55	25.35	71	68,261	0.10%
2021/06/21	8	24.52	25	24.42	24.90	-17	67,411	-0.03%
2021/06/18	5.2	24.90	6	24.96	24.75	-0.8	67,109	0.00%
2021/06/17	21	25.42	5.2	25.37	25.35	15.8	66,642	0.02%
2021/06/16	18	26.39	6	25.99	25.90	12	66,294	0.02%
2021/06/15	6.2	26.77	16	26.73	26.90	-9.8	65,885	-0.01%
2021/06/11	8	26.12	2	26.20	26.30	6	65,297	0.01%
2021/06/10	2	25.63	6	25.82	26.05	-4	65,024	-0.01%
2021/06/09	12	25.92	6	25.78	25.60	6	64,633	0.01%
2021/06/08	19	26.49	18	26.15	26.30	1	64,368	0.00%
2021/06/07	15	26.38	12	26.66	26.30	3	64,196	0.00%
2021/06/04	6	26.20	15	26.38	26.20	-9	63,593	-0.01%
2021/06/03	14	26.60	2	26.73	26.65	12	63,466	0.02%
2021/06/02	26.2	26.94	20	26.54	26.70	6.2	63,063	0.01%
2021/06/01	17	26.34	13	26.22	26.50	4	62,428	0.01%
2021/05/31	77	26.32	154	26.43	26.45	-77	61,897	-0.12%	大賣/
2021/05/28	7	25.45	48	25.67	25.25	-41	60,356	-0.07%
2021/05/27	61	24.60	51	24.45	23.95	10	58,911	0.02%
2021/05/26	4	23.90	2	23.95	23.85	2	57,804	0.00%
2021/05/25	146	23.74	154	23.41	24.00	-8	57,484	-0.01%	大買/大賣/
2021/05/24	2	23.50	3	23.60	23.40	-1	57,093	0.00%
2021/05/21	26	23.20	37	23.60	23.75	-11	56,868	-0.02%
2021/05/20	21	23.55	15	23.86	23.40	6	56,447	0.01%
2021/05/19	25	24.33	28	24.38	24.30	-3	55,890	-0.01%
2021/05/18	2	22.75	27	22.56	22.90	-25	54,341	-0.05%
2021/05/17	21	21.15	55	20.96	20.85	-34	53,722	-0.06%
2021/05/14	24	23.40	15	23.58	23.05	9	52,850	0.02%
2021/05/13	121	23.74	31	24.53	23.40	90	51,822	0.17%	大買/
2021/05/12	48	26.21	29	27.00	25.85	19	50,457	0.04%
2021/05/11	59	29.34	20	29.62	28.70	39	49,380	0.08%
2021/05/10	48.1	31.43	96	31.52	31.65	-47.9	47,192	-0.10%
2021/05/07	62.2	29.27	127	30.12	29.90	-64.9	43,439	-0.15%	大賣/
2021/05/06	205.2	30.13	44.3	30.12	30.00	160.9	41,839	0.38%	大買/鉅額交易
2021/05/05	13.2	27.94	46	28.42	29.00	-32.9	38,132	-0.09%
2021/05/04	36.5	27.32	261	27.15	26.40	-224.5	35,804	-0.63%	大賣/鉅額交易
2021/05/03	124	29.83	119	29.42	28.75	5	34,074	0.01%	大買/大賣/
2021/04/29	137.2	30.67	43	30.78	30.50	94.2	32,124	0.29%	大買/
2021/04/28	78	29.65	55.4	29.87	30.00	22.6	28,595	0.08%
2021/04/27	262	26.91	74	27.17	27.30	188	25,493	0.74%	大買/鉅額交易
2021/04/26	236	23.92	293	24.55	24.85	-57	21,137	-0.27%	大買/大賣/
2021/04/23	26	22.71	0	0.00	22.60	26	19,814	0.13%
2021/04/22	74	23.46	120	24.15	23.00	-46	19,375	-0.24%	大賣/
2021/04/21	22	22.24	14	22.47	22.35	8	16,982	0.05%
2021/04/20	97.2	22.63	73	22.76	22.65	24.2	16,581	0.15%
2021/04/19	83.2	22.79	51	22.97	23.45	32.2	15,927	0.20%
2021/04/16	126	21.39	117.3	21.72	22.00	8.7	14,329	0.06%	大買/大賣/
2021/04/15	33	20.76	36	20.85	20.95	-3	12,982	-0.02%
2021/04/14	2	19.75	3	20.37	19.90	-1	12,095	-0.01%
2021/04/13	23	19.93	3	20.37	19.90	20	12,148	0.16%
2021/04/12	6	20.24	30	19.94	20.15	-24	11,946	-0.20%
2021/04/09	9	19.32	1	19.70	19.40	8	11,685	0.07%
2021/04/08	26	19.60	24	19.54	19.55	2	12,051	0.02%
2021/04/07	2	19.00	10	19.20	19.25	-8	12,772	-0.06%
2021/04/06	0	0.00	6	19.00	19.00	-6	13,260	-0.05%
2021/04/01	1	19.00	8	18.90	18.95	-7	14,205	-0.05%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	1	19.00	0	0.00	19.05	1	15,815	0.01%
2021/03/29	0	0.00	9	19.26	19.25	-9	16,271	-0.06%
2021/03/26	0	0.00	33	18.89	19.00	-33	17,056	-0.19%
2021/03/25	1	18.75	1	18.90	18.80	0	18,029	0.00%
2021/03/24	0	0.00	1	18.50	18.45	-1	18,518	-0.01%
2021/03/19	6	18.38	0	0.00	18.10	6	19,144	0.03%
2021/03/18	4	18.65	5	18.65	18.55	-1	19,147	-0.01%
2021/03/17	2	18.55	0	0.00	18.60	2	19,391	0.01%
2021/03/16	2	18.70	3	18.70	18.75	-1	19,598	-0.01%
2021/03/15	13	18.70	0	0.00	18.70	13	19,859	0.07%
2021/03/11	0	0.00	5	18.75	18.75	-5	21,446	-0.02%
2021/03/10	2	18.70	300	18.65	18.65	-298	22,252	-1.34%	大賣/鉅額交易
2021/03/09	5	18.65	0	0.00	18.60	5	22,365	0.02%
2021/03/08	0	0.00	6	18.26	18.25	-6	22,339	-0.03%
2021/03/05	3	18.30	1	18.30	18.25	2	22,457	0.01%
2021/03/04	15	18.59	6	18.42	18.50	9	22,735	0.04%
2021/03/03	0	0.00	2	18.70	18.60	-2	22,930	-0.01%
2021/03/02	6	18.45	0	0.00	18.40	6	22,956	0.03%
2021/02/26	15	18.48	0	0.00	18.60	15	23,015	0.07%
2021/02/25	0	0.00	17	18.60	18.70	-17	22,997	-0.07%
2021/02/24	155	18.68	10	18.53	18.45	145	23,353	0.62%	大買/鉅額交易
2021/02/23	5	18.70	19	18.88	18.85	-14	23,148	-0.06%
2021/02/22	160.2	18.49	1	18.65	18.65	159.2	22,986	0.69%	大買/鉅額交易
2021/02/19	0	0.00	4	18.10	18.20	-4	22,847	-0.02%
2021/02/18	0.3	17.80	3	17.85	17.85	-2.7	22,676	-0.01%
2021/02/17	3	17.33	5	17.56	17.60	-2	22,538	-0.01%
2021/02/03	10	17.20	2	17.25	17.15	8	22,441	0.04%
2021/02/02	0	0.00	3	16.85	16.80	-3	22,322	-0.01%
2021/02/01	20.3	16.45	21	16.45	16.45	-0.7	22,279	0.00%
2021/01/29	7	16.60	0	0.00	16.45	7	22,215	0.03%
2021/01/28	1	16.85	0	0.00	16.85	1	22,131	0.00%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/26	2	17.25	4	17.28	17.10	-2	22,147	-0.01%
2021/01/25	0	0.00	3	17.40	17.40	-3	22,184	-0.01%
2021/01/20	10	17.00	8	17.10	16.95	2	22,299	0.01%
2021/01/19	1	17.85	1	17.80	17.85	0	22,061	0.00%
2021/01/18	2	17.20	0	0.00	17.50	2	22,087	0.01%
2021/01/15	14	17.49	26	17.72	17.55	-12	22,075	-0.05%
2021/01/14	3	18.15	2	18.18	18.05	1	22,204	0.00%
2021/01/13	19	18.15	3	18.30	18.10	16	22,170	0.07%
2021/01/12	44	18.24	15	18.10	18.10	29	22,041	0.13%
2021/01/11	2	18.75	5	18.75	18.70	-3	21,794	-0.01%
2021/01/08	1	18.55	22	18.58	18.70	-21	21,783	-0.10%
2021/01/06	12	18.74	0	0.00	18.55	12	21,553	0.06%
2021/01/05	1	19.30	3	19.37	19.40	-2	21,228	-0.01%
2021/01/04	12	19.23	3	19.25	19.25	9	21,309	0.04%
2020/12/31	9	19.51	64	19.35	19.30	-55	21,125	-0.26%
2020/12/30	7	20.11	22	20.02	19.90	-15	20,758	-0.07%
2020/12/29	43.2	19.69	9	19.69	19.55	34.2	19,875	0.17%
2020/12/28	9	20.08	47	19.91	20.15	-38	19,354	-0.20%
2020/12/25	18	19.21	21	19.38	19.45	-3	18,299	-0.02%
2020/12/24	11	18.54	43	18.77	18.70	-32	17,686	-0.18%
2020/12/23	21.3	18.25	0	0.00	18.05	21.3	16,619	0.13%
2020/12/22	68	18.93	14	18.87	18.20	54	16,042	0.34%
2020/12/21	25.3	19.10	66	19.20	19.00	-40.7	15,201	-0.27%
2020/12/18	73	18.30	10	18.31	18.35	63	14,124	0.45%
2020/12/17	49	18.32	29	18.22	18.20	20	13,589	0.15%
2020/12/16	6	18.55	12	18.60	18.60	-6	13,325	-0.05%
2020/12/15	38	18.84	38	18.63	18.45	0	13,241	0.00%
2020/12/14	10	18.78	11	19.11	19.25	-1	13,091	-0.01%
2020/12/11	18	19.21	3	19.10	19.10	15	12,989	0.12%
2020/12/10	16	19.81	16	19.55	19.50	0	12,782	0.00%
2020/12/09	14	19.89	11	20.22	20.10	3	12,608	0.02%
2020/12/08	40	20.04	12	19.90	19.90	28	12,470	0.22%
2020/12/07	74.3	21.25	48	20.93	20.60	26.3	12,213	0.22%
2020/12/04	5	20.60	42	20.52	20.80	-37	11,300	-0.33%
2020/12/03	0	0.00	2	19.25	19.10	-2	10,792	-0.02%
2020/12/02	13.3	19.17	2	19.25	19.00	11.3	11,542	0.10%
2020/12/01	6	19.15	0	0.00	19.20	6	11,432	0.05%
2020/11/30	5	19.40	5	19.40	19.40	0	11,400	0.00%
2020/11/27	5	18.70	12	19.03	19.20	-7	11,086	-0.06%
2020/11/26	0	0.00	1	18.70	18.55	-1	10,811	-0.01%
2020/11/25	1	18.00	19	18.40	18.35	-18	10,735	-0.17%
2020/11/24	19	18.05	0	0.00	17.95	19	10,533	0.18%
2020/11/23	1	18.40	13	18.66	18.40	-12	10,431	-0.12%
2020/11/20	2	17.90	0	0.00	18.00	2	10,030	0.02%
2020/11/19	0	0.00	5	18.03	18.05	-5	10,372	-0.05%
2020/11/18	5	18.00	1	18.00	18.00	4	10,712	0.04%
2020/11/13	0	0.00	21	17.67	17.75	-21	11,667	-0.18%
2020/11/12	35	17.63	10	17.70	17.75	25	11,874	0.21%
2020/11/11	0	0.00	10	17.85	17.95	-10	12,238	-0.08%
2020/11/10	0	0.00	8	17.85	17.80	-8	12,281	-0.07%
2020/11/09	27	18.04	0	0.00	17.85	27	12,349	0.22%
2020/11/06	2	17.80	0	0.00	17.90	2	12,415	0.02%
2020/11/05	4	17.90	0	0.00	17.85	4	12,572	0.03%
2020/11/04	2	17.95	0	0.00	18.00	2	12,696	0.02%
2020/11/03	6	18.03	2	18.05	18.00	4	13,111	0.03%
2020/11/02	0	0.00	5	17.96	18.00	-5	13,332	-0.04%
2020/10/30	8	17.72	3	17.75	17.75	5	13,922	0.04%
2020/10/29	4	17.53	3	17.70	17.70	1	14,230	0.01%
2020/10/28	1	17.85	17	17.80	17.70	-16	14,174	-0.11%
2020/10/27	3	17.45	2	17.55	17.55	1	14,066	0.01%
2020/10/26	15	17.59	0	0.00	17.60	15	14,083	0.11%
2020/10/23	0	0.00	9	17.44	17.45	-9	14,041	-0.06%
2020/10/22	9	16.65	0	0.00	17.05	9	13,969	0.06%
2020/10/21	2	16.93	0	0.00	16.95	2	13,615	0.01%
2020/10/19	3	17.05	0	0.00	17.05	3	13,702	0.02%
2020/10/16	2	17.18	0	0.00	17.05	2	13,889	0.01%
2020/10/15	5	17.30	0	0.00	17.30	5	13,970	0.04%
2020/10/14	2	17.50	0	0.00	17.35	2	13,961	0.01%
2020/10/12	1.3	17.38	7	17.61	17.75	-5.8	13,889	-0.04%
2020/10/08	0	0.00	6	17.30	17.20	-6	13,785	-0.04%
2020/10/07	6	17.10	7	17.22	17.20	-1	13,743	-0.01%
2020/10/06	0	0.00	7	16.95	16.95	-7	13,593	-0.05%
2020/10/05	1	16.20	3	16.37	16.45	-2	13,434	-0.01%
2020/09/30	3	15.97	0	0.00	16.05	3	13,425	0.02%
2020/09/28	0	0.00	1	16.05	16.05	-1	13,501	-0.01%
2020/09/25	4	15.94	1	15.80	15.65	3	13,561	0.02%
2020/09/23	15	16.53	14	16.52	16.45	1	13,360	0.01%
2020/09/22	11	16.54	10	16.56	16.65	1	13,349	0.01%
2020/09/21	0	0.00	2	16.95	16.90	-2	13,338	-0.01%
2020/09/18	2	16.75	2	16.85	16.75	0	13,449	0.00%
2020/09/17	1	16.80	1	16.90	16.75	0	13,473	0.00%
2020/09/16	6	16.72	6	16.77	16.80	0	13,590	0.00%
2020/09/15	4	16.63	6	16.73	16.75	-2	13,779	-0.01%
2020/09/14	6	16.63	6	16.60	16.50	0	14,075	0.00%
2020/09/11	18	16.80	13	16.85	16.55	5	14,092	0.04%
2020/09/10	9	16.96	4	17.00	16.90	5	14,529	0.03%
2020/09/09	11	16.89	11	16.99	17.05	0	14,531	0.00%
2020/09/08	0.3	17.40	15	17.73	17.40	-14.7	14,211	-0.10%
2020/09/07	4	17.28	17	17.43	17.65	-13	13,960	-0.09%
2020/09/04	6	16.53	6	16.65	16.80	0	13,089	0.00%
2020/09/03	2	16.70	3	16.83	16.75	-1	13,129	-0.01%
2020/09/02	4	16.65	6	16.75	16.80	-2	13,102	-0.02%
2020/09/01	14	16.67	6	16.73	16.70	8	13,592	0.06%
2020/08/31	0	0.00	3	16.78	16.85	-3	13,615	-0.02%
2020/08/28	16	16.66	6	16.67	16.60	10	13,610	0.07%
2020/08/27	2	16.45	2	16.55	16.55	0	13,980	0.00%
2020/08/26	3	16.67	0	0.00	16.65	3	14,034	0.02%
2020/08/25	8	16.63	13	16.87	16.75	-5	14,096	-0.04%
2020/08/24	2	16.65	0	0.00	16.60	2	14,011	0.01%
2020/08/21	0	0.00	7	16.81	16.95	-7	14,566	-0.05%
2020/08/20	0	0.00	16	16.44	16.30	-16	14,945	-0.11%
2020/08/19	2	16.55	2	16.50	16.50	0	14,873	0.00%
2020/08/18	0	0.00	50	16.60	16.60	-50	14,665	-0.34%
2020/08/17	0	0.00	14	16.55	16.50	-14	14,557	-0.10%
2020/08/14	0	0.00	1	15.95	15.95	-1	14,156	-0.01%
2020/08/12	1	15.70	2	15.70	15.70	-1	14,016	-0.01%
2020/08/10	1	15.90	1	15.80	15.95	0	13,816	0.00%
2020/08/07	12	16.06	3	16.00	15.95	9	13,734	0.07%
2020/08/06	2	15.50	6	15.60	15.70	-4	13,296	-0.03%
2020/08/05	4	15.56	19	15.63	15.50	-15	12,983	-0.12%
2020/08/04	5.3	14.52	8	14.70	14.90	-2.7	12,401	-0.02%
2020/08/03	10	14.42	0	0.00	14.30	10	12,041	0.08%
2020/07/31	0	0.00	6	14.23	14.30	-6	12,029	-0.05%
2020/07/30	0	0.00	7	14.06	14.05	-7	11,976	-0.06%
2020/07/29	14	13.92	0	0.00	13.90	14	12,023	0.12%
2020/07/13	0	0.00	11	14.25	14.30	-11	11,987	-0.09%
2020/07/10	0	0.00	6	14.10	14.10	-6	12,108	-0.05%
2020/07/08	51	14.45	2	14.40	14.50	49	12,588	0.39%
2020/07/07	0	0.00	3	14.30	14.40	-3	12,603	-0.02%
2020/07/06	0	0.00	83	14.41	14.50	-83	12,694	-0.65%
2020/07/03	7	14.32	0	0.00	14.30	7	12,838	0.05%
2020/07/02	0	0.00	12	14.45	14.50	-12	12,877	-0.09%
2020/07/01	3	14.45	0	0.00	14.55	3	12,962	0.02%
2020/06/30	0	0.00	2	14.55	14.55	-2	12,976	-0.02%
2020/06/23	8	14.13	10	14.15	14.20	-2	12,754	-0.02%
2020/06/22	8	14.62	0	0.00	14.70	8	12,602	0.06%
2020/06/18	6	14.70	0	0.00	14.75	6	12,131	0.05%
2020/06/17	0	0.00	3	15.10	14.90	-3	12,086	-0.02%
2020/06/15	5	13.90	0	0.00	14.05	5	11,998	0.04%
2020/06/11	5	14.21	5	14.03	14.00	0	12,289	0.00%
2020/06/10	2	14.35	3	14.40	14.40	-1	12,393	-0.01%
2020/06/09	3	14.65	0	0.00	14.60	3	12,736	0.02%
2020/06/08	1	14.90	12	15.00	14.65	-11	13,098	-0.08%
2020/06/05	3	14.25	10	14.25	14.25	-7	12,776	-0.05%
2020/06/03	8	14.39	44	14.14	14.20	-36	13,028	-0.28%
2020/06/02	25	13.90	0	0.00	13.70	25	12,640	0.20%
2020/06/01	0	0.00	10	13.93	14.05	-10	12,485	-0.08%
2020/05/29	0	0.00	35	14.38	13.90	-35	12,448	-0.28%
2020/05/28	51	14.68	39	14.43	14.40	12	12,259	0.10%
2020/05/27	25	14.08	29	14.19	14.40	-4	11,470	-0.03%
2020/05/26	0	0.00	20	13.12	13.10	-20	10,693	-0.19%
2020/05/19	5	12.55	0	0.00	12.60	5	10,242	0.05%
2020/05/18	4	12.49	0	0.00	12.45	4	10,232	0.04%
2020/05/15	9	12.55	0	0.00	12.45	9	10,216	0.09%
2020/05/13	1	12.75	0	0.00	12.85	1	10,152	0.01%
2020/05/11	0	0.00	3	13.15	13.05	-3	10,149	-0.03%
2020/05/07	3	12.75	0	0.00	12.75	3	10,062	0.03%
2020/05/06	9	12.75	0	0.00	12.80	9	10,081	0.09%
2020/05/05	26	12.82	0	0.00	12.90	26	10,052	0.26%
2020/05/04	0	0.00	6	12.90	12.75	-6	9,964	-0.06%
2020/04/30	7	13.18	4	13.26	13.15	3	9,918	0.03%
2020/04/28	2	12.78	1	12.70	12.70	1	9,900	0.01%
2020/04/27	0	0.00	10	12.85	12.85	-10	10,095	-0.10%
2020/04/24	0	0.00	15	12.85	12.75	-15	10,033	-0.15%
2020/04/23	10	12.75	0	0.00	12.75	10	10,008	0.10%
2020/04/21	0	0.00	2	12.78	12.80	-2	9,927	-0.02%
2020/04/20	1	12.90	1	12.90	12.90	0	9,783	0.00%
2020/04/17	1	13.05	6	13.17	12.95	-5	9,685	-0.05%
2020/04/16	1	13.00	0	0.00	12.95	1	9,502	0.01%
2020/04/15	2	13.30	10	13.20	13.15	-8	9,453	-0.08%
2020/04/14	13	13.07	0	0.00	13.10	13	9,345	0.14%
2020/04/13	2	13.05	3	12.52	13.10	-1	9,262	-0.01%
2020/04/09	10	12.05	0	0.00	11.90	10	8,959	0.11%
2020/04/08	0	0.00	7	11.79	11.85	-7	8,916	-0.08%
2020/04/07	0	0.00	6	11.35	11.30	-6	8,790	-0.07%
2020/03/31	6	11.18	0	0.00	11.00	6	8,894	0.07%
2020/03/27	3	11.50	0	0.00	11.35	3	9,912	0.03%
2020/03/25	0	0.00	11	11.66	11.65	-11	11,523	-0.10%
2020/03/24	6	11.38	0	0.00	11.20	6	11,613	0.05%
2020/03/20	20	11.60	0	0.00	11.65	20	11,685	0.17%
2020/03/19	0	0.00	4	10.95	10.95	-4	11,576	-0.03%
2020/03/18	0	0.00	18	11.66	11.60	-18	11,468	-0.16%
2020/03/17	3	10.55	31	10.93	10.90	-28	11,533	-0.24%
2020/03/16	25	11.02	0	0.00	10.90	25	11,334	0.22%
2020/03/13	3	10.95	3	11.25	11.20	0	11,155	0.00%
2020/03/12	21	12.16	0	0.00	12.10	21	10,893	0.19%
2020/03/11	8	13.18	0	0.00	13.10	8	10,479	0.08%
2020/03/10	2	13.40	0	0.00	13.50	2	10,415	0.02%
2020/03/09	20	13.60	38	13.76	13.60	-18	10,287	-0.17%
2020/03/06	0	0.00	6	14.15	14.20	-6	10,065	-0.06%
2020/03/05	0	0.00	3	14.20	14.20	-3	10,033	-0.03%
2020/03/04	2	14.20	0	0.00	14.10	2	10,011	0.02%
2020/03/03	0	0.00	4	14.30	14.30	-4	9,901	-0.04%
2020/03/02	0	0.00	6	14.08	14.05	-6	9,851	-0.06%
2020/02/27	2	14.03	60	13.95	13.95	-58	9,722	-0.60%
2020/02/26	30	14.20	0	0.00	14.20	30	9,612	0.31%
2020/02/25	4	13.93	0	0.00	14.00	4	9,608	0.04%
2020/02/24	37	14.03	0	0.00	14.05	37	9,587	0.39%
2020/02/21	2	14.15	1	14.15	14.20	1	9,530	0.01%
2020/02/20	0	0.00	3	14.20	14.15	-3	9,551	-0.03%
2020/02/19	10	14.15	0	0.00	14.30	10	9,551	0.10%
2020/02/18	3	14.08	0	0.00	14.10	3	9,532	0.03%
2020/02/17	6	14.00	10	14.00	14.05	-4	9,579	-0.04%
2020/02/12	0	0.00	3	14.25	14.25	-3	9,595	-0.03%
2020/02/11	0	0.00	7	14.15	14.15	-7	9,599	-0.07%
2020/02/10	0	0.00	21	14.05	14.05	-21	9,690	-0.22%
2020/02/07	9	14.42	0	0.00	14.35	9	9,657	0.09%
2020/02/06	1	14.65	0	0.00	14.65	1	9,674	0.01%
2020/02/03	10	14.35	0	0.00	14.50	10	9,958	0.10%
2020/01/31	0	0.00	10	14.70	14.80	-10	9,846	-0.10%
2020/01/30	23	14.55	3	14.65	14.55	20	9,785	0.20%
2020/01/20	0	0.00	1	15.15	15.15	-1	9,521	-0.01%
2020/01/17	1	15.10	0	0.00	15.10	1	9,550	0.01%
2020/01/10	14	15.05	0	0.00	15.00	14	9,995	0.14%
2020/01/09	2	15.00	0	0.00	15.00	2	10,085	0.02%
2020/01/08	12	14.95	0	0.00	14.95	12	10,204	0.12%
2020/01/06	0	0.00	6	15.15	15.15	-6	10,272	-0.06%
2019/12/31	8	15.48	0	0.00	15.40	8	10,094	0.08%
2019/12/27	1	15.60	10	15.75	15.75	-9	9,959	-0.09%
2019/12/26	8	15.65	0	0.00	15.65	8	9,852	0.08%
2019/12/25	6	15.81	3	16.20	15.80	3	9,906	0.03%
2019/12/24	10	16.10	0	0.00	16.20	10	9,635	0.10%
2019/12/23	10	16.13	5	16.02	16.05	5	8,913	0.06%
2019/12/20	1	15.65	14	15.82	15.95	-13	8,036	-0.16%
2019/12/19	0	0.00	5	15.25	15.30	-5	7,360	-0.07%
2019/12/18	0	0.00	10	15.15	15.20	-10	7,237	-0.14%
2019/12/16	0	0.00	3	15.15	15.15	-3	7,282	-0.04%
2019/12/13	10	14.95	10	15.00	15.05	0	7,180	0.00%
2019/12/12	15	14.95	2	14.70	14.90	13	7,008	0.19%
2019/12/11	2	14.75	6	14.73	14.75	-4	6,756	-0.06%
2019/12/10	1	14.80	1	14.75	14.70	0	6,975	0.00%
2019/12/09	5	14.79	0	0.00	14.80	5	7,191	0.07%
2019/12/06	0	0.00	5	14.60	14.65	-5	7,216	-0.07%
2019/12/05	5	14.45	2	14.40	14.55	3	7,395	0.04%
2019/12/04	0	0.00	30	14.10	14.30	-30	7,357	-0.41%
2019/12/03	30	14.20	50	14.20	14.20	-20	7,391	-0.27%
2019/11/25	1	14.15	0	0.00	14.15	1	7,957	0.01%
2019/11/22	0	0.00	50	14.10	14.15	-50	8,003	-0.62%
2019/11/14	1	13.90	0	0.00	13.85	1	8,270	0.01%
2019/11/12	2	13.95	0	0.00	13.95	2	8,459	0.02%
2019/11/11	0	0.00	2	14.00	14.05	-2	8,486	-0.02%
2019/11/06	3	14.40	0	0.00	14.35	3	8,491	0.04%
2019/11/05	0	0.00	1	14.50	14.50	-1	8,483	-0.01%
2019/11/04	1	14.40	0	0.00	14.60	1	8,580	0.01%
2019/10/31	10	14.93	0	0.00	14.90	10	8,596	0.12%
2019/10/30	2	14.98	0	0.00	15.00	2	8,643	0.02%
2019/10/28	3	15.05	0	0.00	15.00	3	9,757	0.03%
2019/10/25	0	0.00	2	15.10	15.05	-2	10,337	-0.02%
2019/10/24	1	15.15	0	0.00	15.05	1	11,049	0.01%
2019/10/23	0	0.00	1	15.15	15.05	-1	11,152	-0.01%
2019/10/22	1	15.35	30	15.15	15.25	-29	11,235	-0.26%
2019/10/21	30	15.30	1	15.30	15.30	29	11,294	0.26%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	0	0.00	2	15.05	15.00	-2	11,281	-0.02%
2019/10/04	0	0.00	1	14.55	14.50	-1	11,491	-0.01%
2019/10/02	1	14.65	0	0.00	14.70	1	11,445	0.01%
2019/09/26	0	0.00	3	14.65	14.75	-3	11,305	-0.03%
2019/09/20	1	14.80	2	14.90	15.00	-1	11,133	-0.01%
2019/09/16	5	14.75	2	14.85	14.70	3	11,002	0.03%
2019/09/12	0	0.00	7	15.01	15.00	-7	10,983	-0.06%
2019/09/11	1	14.75	2	14.80	14.80	-1	10,913	-0.01%
2019/09/10	5	14.70	1	14.65	14.55	4	11,441	0.03%
2019/09/09	1	14.40	20	14.40	14.45	-19	11,672	-0.16%
2019/09/06	1	14.15	0	0.00	14.25	1	11,657	0.01%
2019/09/03	2	14.15	3	14.15	14.15	-1	11,870	-0.01%
2019/08/23	0	0.00	3	13.85	13.85	-3	12,218	-0.02%
2019/08/20	0	0.00	1	13.60	13.50	-1	12,207	-0.01%
2019/08/19	0	0.00	1	13.50	13.60	-1	12,234	-0.01%
2019/08/16	0	0.00	2	13.45	13.45	-2	12,238	-0.02%
2019/08/15	23	13.29	0	0.00	13.30	23	12,211	0.19%
2019/08/13	5	13.75	0	0.00	13.75	5	12,249	0.04%
2019/08/12	2	13.90	0	0.00	13.90	2	12,246	0.02%
2019/08/08	0	0.00	9	13.95	14.00	-9	12,250	-0.07%
2019/08/07	1	13.90	30	13.95	13.90	-29	12,255	-0.24%
2019/08/05	0	0.00	30	14.05	14.05	-30	12,346	-0.24%
2019/08/02	2	14.55	0	0.00	14.45	2	12,419	0.02%
2019/08/01	32	14.83	0	0.00	14.75	32	12,656	0.25%
2019/07/31	2	15.03	0	0.00	15.05	2	12,802	0.02%
2019/07/30	33	15.33	12	15.20	15.05	21	12,700	0.17%
2019/07/29	2	15.00	59	14.92	14.90	-57	11,910	-0.48%
2019/07/26	71	14.55	15	14.63	14.75	56	11,376	0.49%
2019/07/25	1	13.80	16	13.78	13.85	-15	10,770	-0.14%
2019/07/24	3	13.90	0	0.00	13.85	3	10,721	0.03%
2019/07/23	20	14.10	20	14.05	14.05	0	10,785	0.00%
2019/07/22	0	0.00	4.8	14.10	14.10	-4.8	10,721	-0.04%
2019/07/19	2	14.30	3	14.35	14.30	-1	10,574	-0.01%
2019/07/17	3	14.35	0	0.00	14.35	3	10,552	0.03%
2019/07/15	6	14.43	0	0.00	14.45	6	10,806	0.06%
2019/07/12	0	0.00	16	14.32	14.45	-16	10,935	-0.15%
2019/07/11	0	0.00	5	14.60	14.60	-5	10,777	-0.05%
2019/07/10	0	0.00	3	14.75	14.80	-3	10,643	-0.03%
2019/07/05	2	14.85	0	0.00	14.85	2	11,228	0.02%
2019/07/04	2	14.90	0	0.00	14.85	2	11,287	0.02%
2019/07/03	0	0.00	5	14.75	14.80	-5	11,438	-0.04%
2019/07/01	0	0.00	1	14.85	14.90	-1	11,775	-0.01%
2019/06/28	1	14.75	1	14.75	14.70	0	11,789	0.00%
2019/06/27	0	0.00	45	14.79	14.80	-45	11,827	-0.38%
2019/06/26	0	0.00	1	14.70	14.70	-1	11,877	-0.01%
2019/06/24	3	14.80	1	14.80	14.80	2	12,187	0.02%
2019/06/21	9	14.88	4	15.06	14.80	5	12,408	0.04%
2019/06/19	2	15.10	3	15.07	15.10	-1	12,496	-0.01%
2019/06/18	6	14.90	5	14.92	14.85	1	12,437	0.01%
2019/06/17	5	16.00	0	0.00	16.00	5	11,849	0.04%
2019/06/14	22	15.97	0	0.00	15.90	22	11,522	0.19%
2019/06/13	4	16.00	2	16.05	16.00	2	11,484	0.02%
2019/06/06	5	16.10	0	0.00	16.15	5	12,542	0.04%
2019/06/05	0	0.00	5	16.20	16.20	-5	12,854	-0.04%
2019/06/04	12	16.24	1	16.10	16.15	11	13,439	0.08%
2019/06/03	6	15.86	61	16.10	16.15	-55	13,938	-0.39%
2019/05/30	1	15.30	0	0.00	15.45	1	14,192	0.01%
2019/05/29	2	15.30	5	15.40	15.30	-3	14,706	-0.02%
2019/05/28	3	15.50	0	0.00	15.50	3	15,440	0.02%
2019/05/27	1	15.50	0	0.00	15.50	1	16,086	0.01%
2019/05/24	3	15.70	0	0.00	15.60	3	16,655	0.02%
2019/05/23	1	15.65	5	15.65	15.65	-4	17,005	-0.02%
2019/05/22	0	0.00	1	15.80	15.75	-1	17,687	-0.01%
2019/05/21	1	15.60	0	0.00	15.65	1	17,763	0.01%
2019/05/20	7	15.76	1	15.75	15.70	6	17,733	0.03%
2019/05/15	2	15.25	3	15.25	15.30	-1	17,903	-0.01%
2019/05/14	1	15.20	0	0.00	15.20	1	18,357	0.01%
2019/05/13	7	15.24	0	0.00	15.10	7	18,284	0.04%
2019/05/10	6	15.89	0	0.00	15.60	6	18,280	0.03%
2019/05/09	162	16.14	0	0.00	16.00	162	18,129	0.89%	大買/鉅額交易
2019/05/08	9	16.60	0	0.00	16.55	9	17,802	0.05%
2019/05/07	33	17.05	36	17.05	17.05	-3	17,657	-0.02%
2019/05/06	53	17.05	0	0.00	17.00	53	17,685	0.30%
2019/04/30	2	17.25	0	0.00	17.30	2	17,383	0.01%
2019/04/29	3	17.48	0	0.00	17.35	3	17,374	0.02%
2019/04/24	1	17.90	0	0.00	17.90	1	17,288	0.01%
2019/04/22	30	18.12	3	18.10	18.10	27	17,206	0.16%
2019/04/18	5	17.90	4	17.93	17.65	1	17,173	0.01%
2019/04/17	3	18.00	0	0.00	17.95	3	17,220	0.02%
2019/04/16	0	0.00	2	17.75	17.85	-2	17,062	-0.01%
2019/04/15	0	0.00	1	17.95	17.90	-1	17,050	-0.01%
2019/04/12	16	18.05	1	18.00	17.95	15	17,111	0.09%
2019/04/11	15	17.82	0	0.00	17.65	15	16,805	0.09%
2019/04/10	3	17.65	0	0.00	17.75	3	16,700	0.02%
2019/04/09	0	0.00	1	17.65	17.75	-1	16,666	-0.01%
2019/04/08	0.8	17.60	0	0.00	17.65	0.8	16,543	0.00%
2019/04/03	1	17.70	0	0.00	17.65	1	16,385	0.01%
2019/04/01	3	17.70	6	17.77	17.70	-3	16,282	-0.02%
2019/03/29	1	17.60	0	0.00	17.65	1	16,249	0.01%
2019/03/28	0	0.00	10	17.65	17.60	-10	16,321	-0.06%
2019/03/27	10	17.85	6	17.62	17.75	4	16,269	0.02%
2019/03/26	3	17.82	0	0.00	17.75	3	16,036	0.02%
2019/03/25	17	17.90	0	0.00	17.95	17	15,851	0.11%
2019/03/22	0	0.00	10	18.20	18.10	-10	15,742	-0.06%
2019/03/21	4	18.10	0	0.00	18.10	4	15,655	0.03%
2019/03/20	10	18.10	0	0.00	18.10	10	15,747	0.06%
2019/03/19	2	18.15	1	18.25	18.15	1	15,660	0.01%
2019/03/18	2	18.23	3	18.25	18.25	-1	15,642	-0.01%
2019/03/15	9	18.34	3	18.38	18.30	6	15,620	0.04%
2019/03/14	10	17.95	7	17.95	18.00	3	14,800	0.02%
2019/03/13	3	17.95	0	0.00	17.95	3	14,909	0.02%
2019/03/12	8	18.13	0	0.00	18.05	8	14,898	0.05%
2019/03/11	6	18.13	5	18.18	18.10	1	14,880	0.01%
2019/03/08	17	18.17	5	18.20	18.25	12	14,944	0.08%
2019/03/07	3	18.05	1	18.15	18.15	2	15,235	0.01%
2019/03/06	4	18.08	0	0.00	18.00	4	14,885	0.03%
2019/03/05	2	18.10	10	18.15	18.10	-8	14,679	-0.05%
2019/03/04	2	18.35	28	18.21	18.20	-26	14,464	-0.18%
2019/02/27	17	18.15	0	0.00	18.15	17	13,946	0.12%
2019/02/26	6	18.45	0	0.00	18.50	6	13,195	0.05%
2019/02/25	1	18.00	1	18.20	18.00	0	12,559	0.00%
2019/02/22	0	0.00	30	18.27	18.40	-30	11,999	-0.25%
2019/02/21	23	18.06	38	18.29	18.45	-15	11,648	-0.13%
2019/02/20	4	17.60	0	0.00	17.60	4	10,997	0.04%
2019/02/15	6	17.46	0	0.00	17.45	6	11,038	0.05%
2019/02/13	14	18.04	40	18.00	18.15	-26	10,836	-0.24%
2019/02/11	10	17.55	0	0.00	17.35	10	10,548	0.09%
2019/01/29	0	0.00	2	17.35	17.35	-2	10,984	-0.02%
2019/01/22	3	17.20	0	0.00	17.15	3	12,236	0.02%
2019/01/21	0	0.00	50	17.35	17.30	-50	12,345	-0.41%
2019/01/18	0	0.00	2	17.45	17.30	-2	12,473	-0.02%
2019/01/16	2	17.20	1	17.15	17.30	1	12,803	0.01%
2019/01/15	0	0.00	20	17.10	17.15	-20	12,910	-0.15%
2019/01/11	0	0.00	11	17.10	17.15	-11	13,230	-0.08%
2018/12/28	15	16.70	0	0.00	16.75	15	14,554	0.10%
2018/12/26	2	16.70	0	0.00	16.60	2	15,000	0.01%
2018/12/21	10	16.65	0	0.00	16.55	10	15,277	0.07%
2018/12/20	0	0.00	1	16.60	16.70	-1	15,160	-0.01%
2018/12/18	0	0.00	5	16.80	17.00	-5	15,244	-0.03%
2018/12/17	50	17.05	0	0.00	16.95	50	15,510	0.32%
2018/12/14	1	17.00	0	0.00	17.10	1	15,472	0.01%
2018/12/13	1	17.40	0	0.00	17.15	1	15,452	0.01%
2018/12/11	5	17.05	5	16.90	16.90	0	15,251	0.00%
2018/12/10	10	17.00	0	0.00	17.10	10	15,274	0.07%
2018/12/06	2	17.48	0	0.00	17.40	2	15,221	0.01%
2018/12/05	20	18.35	10	18.30	18.30	10	15,111	0.07%
2018/12/04	6	18.83	2	18.90	18.75	4	15,489	0.03%
2018/12/03	6	19.26	25	19.23	19.10	-19	15,544	-0.12%
2018/11/30	64	18.39	29	18.52	18.45	35	15,356	0.23%
2018/11/29	10	17.50	0	0.00	17.65	10	14,493	0.07%
2018/11/28	2	17.05	0	0.00	17.15	2	14,343	0.01%
2018/11/20	1	17.20	0	0.00	17.15	1	15,780	0.01%
2018/11/19	0	0.00	5	17.50	17.50	-5	15,898	-0.03%
2018/11/08	0	0.00	12	17.20	16.90	-12	17,350	-0.07%
2018/11/07	0	0.00	9	17.03	17.20	-9	17,360	-0.05%
2018/11/06	27	16.92	3	16.92	16.65	24	17,662	0.14%
2018/11/05	11	17.15	20	17.33	17.35	-9	17,653	-0.05%
2018/11/02	5	16.32	3	16.28	16.25	2	17,438	0.01%
2018/11/01	2	15.50	1	15.55	15.45	1	17,374	0.01%
2018/10/31	0	0.00	1	15.10	15.35	-1	17,523	-0.01%
2018/10/29	1	14.55	0	0.00	14.55	1	18,030	0.01%
2018/10/26	1	14.75	1	14.70	14.65	0	18,133	0.00%
2018/10/25	0	0.00	33	14.40	14.40	-33	18,171	-0.18%
2018/10/24	20	15.60	0	0.00	15.50	20	18,444	0.11%
2018/10/23	0	0.00	7	15.85	15.75	-7	18,598	-0.04%
2018/10/16	0	0.00	200	16.45	16.35	-200	19,606	-1.02%	大賣/鉅額交易
2018/10/15	227	16.19	0	0.00	16.10	227	19,659	1.15%	大買/鉅額交易
2018/10/12	231	16.31	210	16.65	16.60	21	19,483	0.11%	大買/大賣/
2018/10/11	36	16.87	5	16.90	16.85	31	19,088	0.16%
2018/10/08	7	19.09	6	19.15	18.95	1	18,896	0.01%
2018/10/05	12	19.15	7	19.28	19.20	5	19,069	0.03%
2018/10/01	0	0.00	2	20.80	20.70	-2	19,197	-0.01%
2018/09/27	2	20.35	3	20.47	20.25	-1	19,164	-0.01%
2018/09/25	2	20.15	0	0.00	20.20	2	19,559	0.01%
2018/09/21	3	20.25	6	20.21	20.45	-3	19,988	-0.02%
2018/09/20	0	0.00	7	19.70	19.75	-7	19,947	-0.04%
2018/09/19	0	0.00	2	19.70	19.80	-2	20,019	-0.01%
2018/09/18	6	19.45	4	19.55	19.45	2	20,144	0.01%
2018/09/17	2	19.68	0	0.00	19.55	2	20,495	0.01%
2018/09/14	0	0.00	2	19.60	19.90	-2	20,656	-0.01%
2018/09/13	11	19.30	0	0.00	19.25	11	20,735	0.05%
2018/09/11	0	0.00	3	19.10	19.10	-3	21,105	-0.01%
2018/09/10	10	19.30	21	18.83	18.85	-11	21,358	-0.05%
2018/09/07	2	20.08	0	0.00	19.90	2	21,056	0.01%
2018/09/06	10	20.66	2	20.60	20.50	8	21,025	0.04%
2018/09/05	10	21.40	10	21.55	21.45	0	20,903	0.00%
2018/09/04	0	0.00	1	21.90	21.75	-1	20,963	0.00%
2018/09/03	0	0.00	4	21.70	21.55	-4	20,915	-0.02%
2018/08/30	1	21.50	0	0.00	21.45	1	21,207	0.00%
2018/08/29	5	21.50	6	21.68	21.70	-1	21,430	0.00%
2018/08/28	7	21.74	10	21.83	21.65	-3	21,737	-0.01%
2018/08/27	0	0.00	29	21.78	21.55	-29	21,471	-0.14%
2018/08/24	20	20.15	228	20.30	20.45	-208	20,870	-1.00%	大賣/鉅額交易
2018/08/23	17	20.39	1	20.15	20.45	16	21,162	0.08%
2018/08/22	0	0.00	16	20.13	20.00	-16	21,512	-0.07%
2018/08/21	209	20.04	2	20.10	20.10	207	21,993	0.94%	大買/鉅額交易
2018/08/20	10	19.94	225	19.93	20.25	-215	22,248	-0.97%	大賣/鉅額交易
2018/08/17	70	20.09	0	0.00	19.90	70	22,381	0.31%
2018/08/16	172	20.30	0	0.00	20.25	172	22,350	0.77%	大買/鉅額交易
2018/08/15	3	21.40	6	21.22	21.15	-3	22,164	-0.01%
2018/08/14	0	0.00	2	21.30	21.70	-2	22,844	-0.01%
2018/08/13	2	21.05	2	21.45	21.30	0	23,561	0.00%
2018/08/10	6	22.48	2	22.20	21.85	4	23,452	0.02%
2018/08/09	0	0.00	3	22.12	22.25	-3	23,315	-0.01%
2018/08/07	1	21.70	1	21.90	22.00	0	23,907	0.00%
2018/08/03	32	21.47	17	21.83	21.60	15	25,377	0.06%
2018/08/02	15	21.15	0	0.00	20.90	15	25,275	0.06%
2018/08/01	5	21.20	115	21.33	21.70	-110	25,734	-0.43%	大賣/鉅額交易
2018/07/31	105	20.48	109	20.67	20.80	-4	25,709	-0.02%	大買/大賣/
2018/07/30	119	21.19	16	21.15	21.20	103	25,805	0.40%	大買/鉅額交易
2018/07/27	21	22.40	21	22.15	22.20	0	25,813	0.00%
2018/07/26	1	22.55	2	22.08	22.20	-1	25,774	0.00%
2018/07/25	6	22.11	44	22.01	22.35	-38	25,643	-0.15%
2018/07/24	3	20.45	9	20.82	20.90	-6	25,159	-0.02%
2018/07/23	122	19.47	294	19.75	20.20	-172	24,845	-0.69%	大買/大賣/鉅額交易
2018/07/20	195	19.55	10	19.55	19.55	185	24,738	0.75%	大買/鉅額交易
2018/07/19	1	20.20	0	0.00	20.25	1	24,783	0.00%
2018/07/18	4	20.70	0	0.00	20.45	4	25,091	0.02%
2018/07/17	8	20.68	4	20.90	20.55	4	25,295	0.02%
2018/07/16	7	21.01	0	0.00	20.90	7	25,620	0.03%
2018/07/13	1	21.65	17	21.60	21.60	-16	25,809	-0.06%
2018/07/12	0	0.00	1	20.65	20.90	-1	25,768	0.00%
2018/07/11	0	0.00	10	20.40	20.35	-10	26,319	-0.04%
2018/07/10	2	20.50	0	0.00	20.40	2	26,422	0.01%
2018/07/09	2	20.30	97	20.27	20.70	-95	26,574	-0.36%
2018/07/06	6	19.63	2	19.58	19.25	4	26,356	0.02%
2018/07/05	7	20.14	90	19.85	19.70	-83	26,857	-0.31%
2018/07/04	15	20.08	2	20.10	20.05	13	27,985	0.05%
2018/07/02	16	21.25	1	21.65	21.25	15	28,460	0.05%
2018/06/29	0	0.00	3	20.50	20.70	-3	27,986	-0.01%
2018/06/28	186	20.13	2	20.25	20.00	184	27,706	0.66%	大買/鉅額交易
2018/06/27	10	20.25	2	20.35	20.40	8	27,717	0.03%
2018/06/26	2	19.75	0	0.00	19.90	2	27,721	0.01%
2018/06/25	2	20.15	0	0.00	20.15	2	27,497	0.01%
2018/06/22	7	21.16	0	0.00	21.00	7	27,315	0.03%
2018/06/21	1	21.80	5	21.72	21.80	-4	27,187	-0.01%
2018/06/20	3	21.20	0.5	21.15	21.15	2.5	27,034	0.01%
2018/06/15	3	23.07	0	0.00	22.75	3	26,316	0.01%
2018/06/14	5	24.07	16	23.96	24.15	-11	26,040	-0.04%
2018/06/13	0	0.00	80	23.75	23.75	-80	25,923	-0.31%
2018/06/12	23	24.04	0	0.00	23.85	23	25,920	0.09%
2018/06/08	13	24.28	0	0.00	24.20	13	25,619	0.05%
2018/06/07	3	25.18	3	24.85	24.75	0	25,562	0.00%
2018/06/06	8	24.64	8	24.78	24.75	0	25,214	0.00%
2018/06/05	15	24.30	5	24.52	23.95	10	24,931	0.04%
2018/06/04	8	25.01	4	24.85	24.70	4	24,562	0.02%
2018/06/01	9	24.74	0	0.00	24.65	9	24,421	0.04%
2018/05/31	7	25.36	31	25.17	25.05	-24	24,294	-0.10%
2018/05/30	39	25.24	12	25.80	24.85	27	23,962	0.11%
2018/05/29	34	26.05	30	26.09	25.90	4	23,651	0.02%
2018/05/28	18	25.54	7	25.91	25.65	11	23,885	0.05%
2018/05/25	16	26.10	4	25.83	25.80	12	23,703	0.05%
2018/05/24	13	26.04	8	25.86	25.95	5	23,580	0.02%
2018/05/23	5	25.01	4	25.00	25.00	1	23,340	0.00%
2018/05/22	3	26.12	10	26.35	25.50	-7	22,920	-0.03%
2018/05/21	2	25.90	42	25.38	25.90	-40	22,115	-0.18%
2018/05/18	43	24.05	0	0.00	24.35	43	21,293	0.20%
2018/05/17	6	24.13	6	23.55	23.50	0	20,984	0.00%
2018/05/16	7	23.56	8	23.69	23.70	-1	20,756	0.00%
2018/05/15	17	23.50	17	23.46	23.30	0	20,484	0.00%
2018/05/14	16	24.12	15	23.83	25.05	1	19,847	0.01%
2018/05/11	9	22.43	6	22.77	22.85	3	18,828	0.02%
2018/05/10	0	0.00	1	21.75	21.75	-1	17,794	-0.01%
2018/05/09	13	21.39	18.6	21.19	21.50	-5.6	17,406	-0.03%
2018/05/08	4	20.60	10	20.70	20.50	-6	16,779	-0.04%
2018/05/07	1	20.75	5	20.95	21.10	-4	16,639	-0.02%
2018/05/04	5	20.50	2	19.85	20.45	3	16,023	0.02%
2018/05/03	2	19.50	2	19.68	19.50	0	15,810	0.00%
2018/04/30	0	0.00	11	20.16	20.25	-11	15,588	-0.07%
2018/04/26	7	19.74	2	20.10	19.50	5	15,460	0.03%
2018/04/24	2	20.90	0	0.00	19.80	2	15,135	0.01%
2018/04/23	23	20.67	2	20.45	20.90	21	14,959	0.14%
2018/04/20	12	20.53	22	20.39	20.20	-10	14,721	-0.07%
2018/04/19	10	20.60	9.6	20.39	20.40	0.4	14,314	0.00%
2018/04/18	3	20.07	1	20.05	20.05	2	13,992	0.01%
2018/04/17	9	20.65	6.9	20.19	20.15	2.1	13,969	0.01%
2018/04/16	5	20.10	0	0.00	20.15	5	13,552	0.04%
2018/04/13	2	20.15	1	20.50	20.20	1	13,493	0.01%
2018/04/12	5	19.80	9	19.75	19.80	-4	13,118	-0.03%
2018/04/11	34	19.89	0	0.00	19.90	34	13,123	0.26%
2018/04/10	30	19.49	80	19.48	19.45	-50	12,598	-0.40%
2018/04/09	41	18.18	8	18.21	18.90	33	11,621	0.28%
2018/03/31	0	0.00	2	17.55	17.50	-2	11,157	-0.02%
2018/03/22	0	0.00	3	17.60	17.65	-3	11,576	-0.03%
2018/03/19	0	0.00	1	17.90	17.90	-1	13,003	-0.01%
2018/03/16	0	0.00	1	17.70	17.70	-1	13,228	-0.01%
2018/03/13	2	17.80	1	17.80	17.50	1	13,523	0.01%
2018/03/08	1	17.45	0	0.00	17.45	1	13,770	0.01%
2018/03/01	2	17.10	62	17.69	17.90	-60	14,500	-0.41%
2018/02/27	0	0.00	2	16.95	16.95	-2	13,681	-0.01%
2018/02/26	7	16.95	0	0.00	16.55	7	13,482	0.05%
2018/02/23	2	16.85	7	16.79	16.90	-5	13,307	-0.04%
2018/02/22	10	16.30	5	16.25	16.60	5	13,166	0.04%
2018/02/21	10	16.03	20	16.14	16.20	-10	13,275	-0.08%
2018/02/09	10	15.40	0	0.00	15.40	10	13,191	0.08%
2018/01/25	3	17.05	4	17.18	17.00	-1	15,260	-0.01%
2018/01/23	1	17.00	0	0.00	16.95	1	15,328	0.01%
2018/01/22	0	0.00	15	16.85	17.20	-15	15,315	-0.10%
2018/01/17	0	0.00	10	17.10	17.10	-10	15,283	-0.07%
2018/01/16	0	0.00	1	17.45	17.50	-1	15,285	-0.01%
2018/01/15	0	0.00	6	17.70	17.65	-6	15,305	-0.04%
2018/01/12	2	17.85	0	0.00	17.75	2	15,470	0.01%
2018/01/11	20	18.06	5	17.80	17.70	15	15,504	0.10%
2018/01/10	0	0.00	1	18.00	18.00	-1	15,352	-0.01%
2018/01/09	2	17.95	3	17.78	17.70	-1	15,329	-0.01%
2018/01/08	0	0.00	22	17.74	17.70	-22	15,456	-0.14%