華新 (1605)-國泰-桃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
40.35
漲跌
▲2.30
漲幅
+6.04%
成交量
125,758張
產業
上市電器電纜類股
1677人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-桃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

國泰-桃園券商分點個股進出
國泰-桃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
2024/04/17	229.8	39.97	296.8	40.01	40.35	-67	17,724	-0.38%	大買/大賣/
2024/04/16	187.7	38.85	131.3	38.66	38.05	56.4	15,791	0.36%	大買/大賣/
2024/04/15	240.1	39.97	130.3	40.21	39.60	109.8	15,238	0.72%	大買/大賣/鉅額交易
2024/04/12	108.6	39.45	111.9	39.25	39.20	-3.3	13,926	-0.02%	大買/大賣/
2024/04/11	70	39.00	59.1	39.03	38.75	10.9	13,388	0.08%
2024/04/10	45.2	38.93	61.4	38.75	39.00	-16.1	12,940	-0.12%
2024/04/09	58.1	38.21	107.8	38.44	38.80	-49.7	12,556	-0.40%	大賣/
2024/04/08	8	37.20	21.6	37.15	37.60	-13.6	11,866	-0.11%
2024/04/03	31	36.96	14	36.95	36.30	17	11,849	0.14%
2024/04/02	12.2	36.87	12.5	36.86	36.70	-0.4	12,036	0.00%
2024/04/01	10	37.55	2	37.30	37.30	8	12,341	0.06%
2024/03/29	11.1	37.61	30	37.76	37.55	-18.9	12,409	-0.15%
2024/03/28	40.3	37.69	52.1	37.80	37.40	-11.8	12,481	-0.09%
2024/03/27	16.4	37.59	10	37.71	37.50	6.4	12,757	0.05%
2024/03/26	66	38.21	78.1	38.12	37.90	-12.1	13,236	-0.09%
2024/03/25	53.1	37.57	23.2	37.78	37.45	29.9	13,101	0.23%
2024/03/22	39.3	37.60	43	37.76	37.55	-3.7	13,736	-0.03%
2024/03/21	19.2	37.20	67	37.27	37.35	-47.8	14,450	-0.33%
2024/03/20	21.1	36.83	18	36.49	36.65	3.1	15,848	0.02%
2024/03/19	79.1	37.30	65	37.12	36.60	14.1	15,873	0.09%
2024/03/18	38	36.92	37.1	37.00	37.25	1	15,697	0.01%
2024/03/15	18.4	36.51	19.3	36.82	37.05	-0.9	15,617	-0.01%
2024/03/14	11.3	36.12	46.1	36.12	36.30	-34.8	15,387	-0.23%
2024/03/13	5	35.26	10	35.36	35.05	-5	15,238	-0.03%
2024/03/12	6.1	35.55	10	35.60	35.60	-3.9	15,605	-0.03%
2024/03/11	14	35.17	13	35.43	35.55	1	15,989	0.01%
2024/03/08	21.6	34.97	57	35.11	35.15	-35.4	16,677	-0.21%
2024/03/07	39.1	35.42	4	35.35	35.10	35.1	17,507	0.20%
2024/03/06	9.5	35.99	1.7	36.11	35.85	7.8	17,615	0.04%
2024/03/05	7.1	36.25	18	36.09	36.10	-10.9	17,889	-0.06%
2024/03/04	33.1	36.50	8.3	36.53	36.45	24.8	18,019	0.14%
2024/03/01	1	36.30	40.3	36.47	36.10	-39.3	18,123	-0.22%
2024/02/29	33.2	36.04	8	36.44	37.00	25.2	18,182	0.14%
2024/02/27	12	35.51	7	35.60	35.65	5	18,359	0.03%
2024/02/26	14.4	35.77	27.3	36.20	35.90	-13	18,880	-0.07%
2024/02/23	31	36.63	24	36.19	36.05	7	18,921	0.04%
2024/02/22	2.1	36.65	5	36.56	36.65	-2.9	19,153	-0.02%
2024/02/21	7	36.61	16.4	36.63	36.40	-9.4	19,250	-0.05%
2024/02/20	4.1	36.30	4	36.28	36.30	0.1	19,299	0.00%
2024/02/19	12	36.25	4	36.34	36.45	8	19,653	0.04%
2024/02/16	10	35.57	18	35.83	36.05	-8	20,594	-0.04%
2024/02/15	14	34.80	4.3	35.18	35.30	9.7	20,614	0.05%
2024/02/05	39.1	34.88	6	34.86	34.80	33.1	20,576	0.16%
2024/02/02	9.1	35.23	2	35.25	35.25	7.1	20,524	0.03%
2024/02/01	6	35.40	53	35.40	35.45	-47	20,569	-0.23%
2024/01/31	1	35.35	0.5	35.55	35.40	0.5	20,699	0.00%
2024/01/30	5.9	36.04	7	35.79	35.60	-1.2	20,775	-0.01%
2024/01/29	5	36.21	11.2	36.35	36.35	-6.2	20,909	-0.03%
2024/01/26	10	36.17	68	36.25	36.20	-58	20,963	-0.28%
2024/01/25	7.1	36.05	4	36.36	35.95	3.1	21,026	0.01%
2024/01/24	8.2	36.23	9	36.28	36.30	-0.9	21,109	0.00%
2024/01/23	3	36.00	18	36.16	36.20	-15	21,232	-0.07%
2024/01/22	14.1	35.69	3	35.75	35.75	11.1	21,233	0.05%
2024/01/19	14	35.50	44	35.70	35.85	-30	21,210	-0.14%
2024/01/18	7.8	35.07	30	35.05	35.10	-22.2	21,238	-0.10%
2024/01/17	83.4	35.09	3.1	35.69	34.70	80.3	21,257	0.38%
2024/01/16	42.9	36.04	8	35.93	35.90	34.9	20,967	0.17%
2024/01/15	15.1	36.60	14	36.54	36.65	1.1	20,928	0.01%
2024/01/12	12	36.10	7.1	36.05	36.05	4.9	21,079	0.02%
2024/01/11	6	36.13	1	36.15	36.20	5	21,111	0.02%
2024/01/10	18.2	36.18	126.4	36.05	36.00	-108.3	21,272	-0.51%	大賣/鉅額交易
2024/01/09	38.2	36.77	4.2	36.71	36.55	34	21,246	0.16%
2024/01/08	10.1	37.36	6	37.57	37.25	4.1	21,574	0.02%
2024/01/05	12.1	37.65	4.2	37.65	37.30	7.8	21,589	0.04%
2024/01/04	12.2	37.84	40	37.95	37.70	-27.8	21,769	-0.13%
2024/01/03	41.7	37.82	7	37.90	37.60	34.7	21,882	0.16%
2024/01/02	32.2	38.47	5	38.39	38.30	27.2	22,074	0.12%
2023/12/29	33	38.78	5	38.78	38.65	28	22,267	0.13%
2023/12/28	50.2	39.06	38.1	39.36	39.10	12.1	22,491	0.05%
2023/12/27	37.1	39.04	37	39.10	39.00	0.1	22,323	0.00%
2023/12/26	11	38.28	10	38.26	38.20	1	21,934	0.00%
2023/12/25	26.1	38.56	30.1	38.48	38.15	-4	21,872	-0.02%
2023/12/22	14.1	39.20	39.4	39.41	38.85	-25.3	21,793	-0.12%
2023/12/21	10	38.48	13.3	38.92	39.55	-3.3	21,490	-0.02%
2023/12/20	35	39.04	22.4	39.05	38.90	12.6	20,848	0.06%
2023/12/19	59	38.82	47.3	38.83	39.20	11.7	20,220	0.06%
2023/12/18	57.7	39.03	114.1	39.03	39.25	-56.3	19,508	-0.29%	大賣/
2023/12/15	90.8	38.53	120.9	38.59	38.40	-30	18,999	-0.16%	大賣/
2023/12/14	7.1	37.23	3	37.37	37.10	4.1	17,448	0.02%
2023/12/13	32	37.22	7	37.29	37.10	25	17,348	0.14%
2023/12/12	39	37.43	46.8	37.44	37.45	-7.8	18,028	-0.04%
2023/12/11	33.5	36.87	31	37.09	36.80	2.4	17,948	0.01%
2023/12/08	27.1	37.03	10	37.02	37.00	17.1	17,853	0.10%
2023/12/07	47.5	37.27	42.3	37.16	36.75	5.2	17,768	0.03%
2023/12/06	21.1	36.74	7	36.78	36.65	14.1	17,470	0.08%
2023/12/05	55.7	37.12	19.2	37.18	36.85	36.6	17,143	0.21%
2023/12/04	151.4	39.08	118.1	39.13	38.35	33.3	16,571	0.20%	大買/大賣/
2023/12/01	57.2	38.43	9.1	38.64	38.30	48.1	15,709	0.31%
2023/11/30	22.1	38.98	25.4	39.06	38.90	-3.2	15,554	-0.02%
2023/11/29	74.2	39.74	29.1	39.41	39.35	45.1	15,449	0.29%
2023/11/28	16.1	39.60	27	39.56	39.90	-10.9	15,616	-0.07%
2023/11/27	11	39.49	30.4	39.57	39.00	-19.4	15,835	-0.12%
2023/11/24	32	39.91	40.1	40.02	39.55	-8.1	15,734	-0.05%
2023/11/22	31.3	38.78	23	38.75	38.90	8.3	14,929	0.06%
2023/11/21	25.5	38.45	40.1	38.57	38.85	-14.5	14,910	-0.10%
2023/11/20	19	38.15	9	38.19	38.05	10	14,813	0.07%
2023/11/17	18.3	38.01	8.6	38.07	38.00	9.7	14,715	0.07%
2023/11/16	55	38.07	56.9	38.11	38.15	-1.9	14,708	-0.01%
2023/11/15	44.3	37.88	149.9	37.47	38.10	-105.6	14,372	-0.73%	大賣/鉅額交易
2023/11/14	1	35.80	24	35.75	36.00	-23	13,525	-0.17%
2023/11/13	5	35.45	1.4	35.54	35.95	3.6	13,689	0.03%
2023/11/10	0.2	35.47	3	35.47	35.45	-2.8	13,848	-0.02%
2023/11/09	17.5	35.43	2	35.50	35.55	15.5	14,053	0.11%
2023/11/08	36.1	35.71	11	35.73	35.60	25.1	14,702	0.17%
2023/11/07	12.5	36.16	17	36.18	36.20	-4.5	14,722	-0.03%
2023/11/06	7	36.01	6.8	36.04	36.15	0.2	15,081	0.00%
2023/11/03	5	35.03	20	35.05	35.30	-15	15,292	-0.10%
2023/11/02	6	34.49	9	34.47	34.50	-3	15,648	-0.02%
2023/11/01	11.6	34.33	4.2	34.15	34.10	7.4	15,896	0.05%
2023/10/31	9.3	34.94	13	34.96	34.35	-3.7	16,955	-0.02%
2023/10/30	2.1	35.06	6	35.24	35.40	-3.9	19,616	-0.02%
2023/10/27	4	35.18	3.2	35.19	35.05	0.8	19,758	0.00%
2023/10/26	16.3	35.00	8	35.13	34.85	8.3	19,979	0.04%
2023/10/25	7.1	35.71	11	35.61	35.50	-3.9	20,042	-0.02%
2023/10/24	4.1	34.99	16	34.99	35.05	-11.9	20,148	-0.06%
2023/10/23	4.3	34.92	13	35.09	34.75	-8.7	20,329	-0.04%
2023/10/20	14	35.04	2	35.03	34.85	12	20,562	0.06%
2023/10/19	2.1	35.50	3	35.53	35.75	-0.9	20,932	0.00%
2023/10/18	5.2	35.78	7.4	35.99	35.60	-2.2	21,258	-0.01%
2023/10/17	17	36.29	7	36.32	36.10	10	21,223	0.05%
2023/10/16	32.4	35.89	30.2	35.90	36.05	2.2	21,485	0.01%
2023/10/13	22	37.58	20	37.44	37.35	2	21,407	0.01%
2023/10/12	31	37.47	22.2	37.47	37.85	8.8	21,660	0.04%
2023/10/11	10	37.34	14	37.43	37.25	-4	21,669	-0.02%
2023/10/06	40.2	37.03	56.1	37.15	37.00	-15.9	21,830	-0.07%
2023/10/05	12.1	36.05	27	35.88	36.05	-14.9	21,818	-0.07%
2023/10/04	15.3	35.05	33.3	35.07	35.10	-18	21,783	-0.08%
2023/10/03	39.3	36.26	2	36.20	36.00	37.3	21,649	0.17%
2023/10/02	4.1	37.08	6	37.15	37.10	-2	21,593	-0.01%
2023/09/28	11.1	36.80	6	37.04	36.80	5.1	21,784	0.02%
2023/09/27	27.4	37.29	5	36.90	36.75	22.3	22,001	0.10%
2023/09/26	14	37.61	63	38.00	37.60	-49	22,212	-0.22%
2023/09/25	11	37.61	6	37.81	37.70	5	22,855	0.02%
2023/09/22	8	37.19	17	37.19	37.40	-9	23,740	-0.04%
2023/09/21	14.5	37.36	17.5	37.32	37.20	-3	24,523	-0.01%
2023/09/20	94	38.42	48	38.26	37.65	46	26,186	0.18%
2023/09/19	12.1	38.24	73.5	38.02	37.90	-61.4	26,391	-0.23%
2023/09/18	43	37.87	43	37.75	37.70	0	26,834	0.00%
2023/09/15	30	37.62	35	37.66	38.25	-5	27,128	-0.02%
2023/09/14	3.5	37.04	17	37.18	37.55	-13.5	26,741	-0.05%
2023/09/13	14.2	36.54	7	36.68	36.80	7.2	27,153	0.03%
2023/09/12	0	0.00	4	36.55	36.55	-4	29,420	-0.01%
2023/09/11	12.5	36.09	9.3	35.92	35.75	3.3	29,587	0.01%
2023/09/08	8.2	36.55	6.1	36.44	36.50	2.1	29,685	0.01%
2023/09/07	10.8	36.92	6.3	36.72	36.75	4.6	29,742	0.02%
2023/09/06	17.4	37.49	8.4	37.51	37.40	9	29,853	0.03%
2023/09/05	14.1	37.65	16	37.59	37.60	-1.9	29,991	-0.01%
2023/09/04	11.3	37.40	14	37.84	38.00	-2.7	30,532	-0.01%
2023/09/01	41.4	37.93	20.2	37.62	37.25	21.2	30,738	0.07%
2023/08/31	37	37.27	19	37.22	38.00	18	30,855	0.06%
2023/08/30	10.1	36.80	13.5	36.78	36.75	-3.4	31,045	-0.01%
2023/08/29	5	36.21	11	36.38	36.65	-6	31,320	-0.02%
2023/08/28	8.1	36.36	32.7	36.33	36.40	-24.7	31,504	-0.08%
2023/08/25	14.2	36.54	38	36.51	36.35	-23.8	31,607	-0.08%
2023/08/24	4.1	35.90	20	36.10	36.25	-15.9	31,683	-0.05%
2023/08/23	13	36.20	6.7	36.25	36.05	6.3	31,599	0.02%
2023/08/22	25	36.34	39	36.18	35.90	-14	31,758	-0.04%
2023/08/21	8	36.50	12	36.61	36.55	-4	31,803	-0.01%
2023/08/18	23.1	36.52	6	36.50	36.40	17.1	31,887	0.05%
2023/08/17	14.1	36.11	46	35.97	36.40	-31.9	31,950	-0.10%
2023/08/16	25.2	35.63	25	35.58	35.70	0.2	32,010	0.00%
2023/08/15	22	36.02	16.9	36.11	35.90	5.2	32,256	0.02%
2023/08/14	49.8	35.97	48.4	36.15	35.70	1.5	32,246	0.00%
2023/08/11	28.3	38.30	7	38.34	38.10	21.3	31,692	0.07%
2023/08/10	93.7	38.96	59	38.81	38.35	34.7	31,654	0.11%
2023/08/09	54.3	39.08	16.2	39.16	38.95	38.1	31,430	0.12%
2023/08/08	44.4	39.80	42	40.00	39.55	2.4	31,292	0.01%
2023/08/07	35.2	39.18	69	39.07	39.35	-33.8	31,124	-0.11%
2023/08/04	207.6	39.20	199.3	39.28	38.90	8.4	31,013	0.03%	大買/大賣/
2023/08/02	625.9	42.36	383	42.31	41.35	242.9	30,500	0.80%	大買/大賣/鉅額交易
2023/08/01	3	40.25	5	40.38	40.45	-2	28,883	-0.01%
2023/07/31	13.5	40.08	4.5	40.57	40.00	9	29,099	0.03%
2023/07/28	11.5	40.37	17	40.44	40.50	-5.5	29,027	-0.02%
2023/07/27	2	40.38	12	40.48	40.35	-10	29,065	-0.03%
2023/07/26	32	40.40	25	40.14	39.85	7	29,173	0.02%
2023/07/25	22.1	39.94	29.6	40.18	40.40	-7.5	29,388	-0.03%
2023/07/24	26.6	39.16	29	39.09	39.10	-2.4	29,490	-0.01%
2023/07/21	50.7	40.17	63.2	39.98	39.90	-12.5	29,284	-0.04%
2023/07/20	5.1	40.67	34	40.70	40.60	-28.9	29,311	-0.10%
2023/07/19	12	40.69	9	40.82	40.40	3	29,499	0.01%
2023/07/18	35.3	40.96	48	40.78	40.65	-12.7	29,507	-0.04%
2023/07/17	15.8	41.58	30	41.53	41.45	-14.2	29,426	-0.05%
2023/07/14	11.1	41.00	6.1	41.04	40.85	5	29,446	0.02%
2023/07/13	31.7	41.36	20	41.51	40.80	11.7	29,844	0.04%
2023/07/12	9.3	41.17	35.2	41.29	41.35	-25.9	30,584	-0.08%
2023/07/11	15.9	41.28	16	41.41	40.90	-0.1	31,559	0.00%
2023/07/10	28.2	41.25	56	41.02	41.15	-27.8	31,979	-0.09%
2023/07/07	13	41.08	26.4	41.09	41.20	-13.4	32,349	-0.04%
2023/07/06	24.2	41.84	52.4	41.87	41.75	-28.2	32,443	-0.09%
2023/07/05	31.2	41.89	27.1	41.89	41.70	4.1	32,592	0.01%
2023/07/04	42.3	42.03	32.2	42.06	41.90	10.1	32,579	0.03%
2023/07/03	79.5	42.22	53.1	42.13	42.40	26.4	32,809	0.08%
2023/06/30	118.8	41.16	80	41.30	41.00	38.8	32,848	0.12%	大買/
2023/06/29	94	40.86	43.6	40.78	40.60	50.4	32,276	0.16%
2023/06/28	245.6	41.45	110.5	41.40	41.10	135	31,888	0.42%	大買/大賣/鉅額交易
2023/06/27	180.8	44.04	52.1	43.58	43.55	128.7	31,370	0.41%	大買/鉅額交易
2023/06/26	89.9	45.31	28.8	45.24	44.80	61.1	31,693	0.19%
2023/06/21	69.2	46.46	55.1	46.37	46.25	14.1	32,110	0.04%
2023/06/20	97.6	47.00	136	47.17	46.90	-38.4	31,981	-0.12%	大賣/
2023/06/19	98.6	46.48	55	46.50	46.80	43.6	31,780	0.14%
2023/06/16	195.2	47.01	134.4	46.74	46.85	60.8	31,611	0.19%	大買/大賣/
2023/06/15	26.2	45.37	60	45.48	45.55	-33.8	29,754	-0.11%
2023/06/14	21.3	45.12	19.9	45.16	45.15	1.4	30,789	0.00%
2023/06/13	29.1	44.72	33	44.71	44.65	-3.9	30,901	-0.01%
2023/06/12	22.5	44.81	22	44.72	44.60	0.5	31,142	0.00%
2023/06/09	28	45.38	28.4	45.36	45.30	-0.4	31,339	0.00%
2023/06/08	55.8	45.08	14	45.06	45.00	41.8	31,906	0.13%
2023/06/07	87.6	45.81	35	45.81	45.65	52.6	32,130	0.16%
2023/06/06	55.2	46.23	46	46.29	46.15	9.2	32,358	0.03%
2023/06/05	51.8	47.22	29	47.26	46.95	22.8	32,793	0.07%
2023/06/02	9	46.21	50	46.25	46.40	-41	33,858	-0.12%
2023/06/01	36	45.62	2	45.55	45.50	34	34,064	0.10%
2023/05/31	11	46.26	27	46.36	46.20	-16	34,591	-0.05%
2023/05/30	16	46.22	5	46.30	46.15	11	36,311	0.03%
2023/05/29	8	46.38	32	46.34	46.60	-24	38,028	-0.06%
2023/05/26	58.5	45.76	65	45.68	45.55	-6.5	38,563	-0.02%
2023/05/25	29.1	45.95	6	45.89	45.85	23.1	38,857	0.06%
2023/05/24	41	46.08	36	46.18	46.35	5	39,438	0.01%
2023/05/23	30	46.13	16	46.07	46.10	14	40,296	0.03%
2023/05/22	50.9	46.42	46	46.46	46.25	4.9	41,148	0.01%
2023/05/19	103.5	46.82	28	46.95	46.45	75.5	42,489	0.18%	大買/
2023/05/18	23.6	47.26	59.1	47.28	47.60	-35.6	43,618	-0.08%
2023/05/17	37.8	46.89	25	46.85	46.75	12.7	44,200	0.03%
2023/05/16	22	46.39	34	46.49	46.60	-12	44,831	-0.03%
2023/05/15	17.2	45.52	30	45.48	45.90	-12.8	45,104	-0.03%
2023/05/12	24.5	46.31	26	46.25	45.90	-1.5	45,729	0.00%
2023/05/11	24.5	46.31	26	46.25	45.90	-1.5	45,863	0.00%
2023/05/10	9.3	46.74	18	46.91	47.05	-8.7	46,182	-0.02%
2023/05/09	85	46.69	76.3	46.63	46.25	8.7	47,115	0.02%
2023/05/08	166.8	48.02	71.1	48.16	47.70	95.7	47,357	0.20%	大買/
2023/05/05	82	50.53	83.1	50.82	50.10	-1.1	46,913	0.00%
2023/05/04	33	50.33	41.6	50.26	50.30	-8.6	47,582	-0.02%
2023/05/03	30	49.99	15.1	50.01	50.20	15	48,900	0.03%
2023/05/02	26.1	50.14	51.2	50.14	50.40	-25.1	50,878	-0.05%
2023/04/28	58.1	49.76	53.1	49.77	49.65	5	53,192	0.01%
2023/04/27	43.1	48.37	45	48.40	48.30	-1.9	53,203	0.00%
2023/04/26	36.5	48.20	19.9	48.36	48.75	16.7	53,147	0.03%
2023/04/25	62.2	48.86	62.2	48.95	48.60	0	53,164	0.00%
2023/04/24	21.2	49.63	17	49.85	49.85	4.2	53,666	0.01%
2023/04/21	40.3	50.00	49.9	50.02	49.90	-9.7	53,707	-0.02%
2023/04/20	45.3	49.92	62.2	49.98	49.85	-17	54,235	-0.03%
2023/04/19	69.2	51.00	63.1	50.97	50.70	6.1	55,088	0.01%
2023/04/18	160.2	50.85	110.6	50.86	50.40	49.6	55,807	0.09%	大買/大賣/
2023/04/17	146	52.08	95.7	52.08	51.90	50.4	55,960	0.09%	大買/
2023/04/14	87.2	51.12	329.1	50.88	51.50	-241.9	57,315	-0.42%	大賣/鉅額交易
2023/04/13	123.1	50.12	76.1	49.87	49.50	47	57,195	0.08%	大買/
2023/04/12	95.7	50.03	58.1	50.00	49.95	37.6	58,092	0.06%
2023/04/11	53	49.44	32	49.44	49.45	21	58,866	0.04%
2023/04/10	131.1	49.28	18	49.21	49.10	113.1	59,744	0.19%	大買/鉅額交易
2023/04/07	128.1	49.63	96.1	49.37	49.55	32	60,137	0.05%	大買/
2023/04/06	213.2	48.41	235	48.76	49.40	-21.9	60,348	-0.04%	大買/大賣/
2023/03/31	126.5	49.18	50.3	49.04	48.75	76.2	60,414	0.13%	大買/
2023/03/30	61.3	50.05	33	50.09	49.85	28.3	60,949	0.05%
2023/03/29	42.6	49.94	38.2	50.05	50.00	4.3	63,156	0.01%
2023/03/28	127.4	49.99	82.1	49.92	49.80	45.3	63,770	0.07%	大買/
2023/03/27	133.6	51.65	61	51.57	51.30	72.6	63,196	0.11%	大買/
2023/03/24	104	52.96	110	53.07	53.10	-6	62,942	-0.01%	大買/大賣/
2023/03/23	33	51.91	32.5	51.97	52.00	0.6	62,652	0.00%
2023/03/22	22	51.78	40.3	51.75	51.70	-18.3	63,005	-0.03%
2023/03/21	28.1	52.11	34	52.26	51.60	-6	63,637	-0.01%
2023/03/20	72	52.20	65	52.08	51.70	7	63,826	0.01%
2023/03/17	75	52.12	103.8	52.23	52.80	-28.8	64,550	-0.04%	大賣/
2023/03/16	51.3	51.26	37	51.34	50.70	14.2	64,938	0.02%
2023/03/15	54.5	51.83	62	52.01	51.50	-7.5	67,072	-0.01%
2023/03/14	106.1	51.49	70	51.34	50.80	36.1	68,046	0.05%	大買/
2023/03/13	93.1	51.04	164.1	50.83	52.30	-71	69,167	-0.10%	大賣/
2023/03/10	116.3	51.51	132.1	51.53	51.50	-15.9	71,266	-0.02%	大買/大賣/
2023/03/09	218.5	53.67	192.2	53.26	52.60	26.3	72,456	0.04%	大買/大賣/
2023/03/08	215	53.61	129.3	53.61	53.50	85.7	74,395	0.12%	大買/大賣/
2023/03/07	258.6	52.89	402.2	53.04	53.80	-143.7	74,564	-0.19%	大買/大賣/鉅額交易
2023/03/06	148.4	50.83	160.9	50.68	50.70	-12.5	74,340	-0.02%	大買/大賣/
2023/03/03	215	50.34	224	50.06	49.95	-9	76,079	-0.01%	大買/大賣/
2023/03/02	343.2	49.59	263	50.13	50.20	80.2	76,368	0.10%	大買/大賣/
2023/03/01	314.9	51.71	28	51.45	51.00	286.9	75,765	0.38%	大買/鉅額交易
2023/02/24	50.8	56.94	29	56.77	56.60	21.8	75,178	0.03%
2023/02/23	68.8	57.77	33	57.58	57.30	35.8	75,552	0.05%
2023/02/22	75.3	57.48	123.3	57.44	57.30	-48	76,635	-0.06%	大賣/
2023/02/21	55.3	58.42	57.3	58.38	57.80	-1.9	78,358	0.00%
2023/02/20	53.3	58.32	56.1	58.36	58.60	-2.8	80,000	0.00%
2023/02/17	95.4	55.69	105.4	56.26	57.50	-10	82,088	-0.01%	大賣/
2023/02/16	108.6	55.42	301.8	55.17	56.30	-193.2	82,733	-0.23%	大買/大賣/鉅額交易
2023/02/15	67.2	53.90	174	53.81	54.20	-106.8	82,929	-0.13%	大賣/鉅額交易
2023/02/14	138.3	53.32	114.1	53.51	52.90	24.2	83,055	0.03%	大買/大賣/
2023/02/13	60.1	52.65	37.1	52.82	53.10	23	83,654	0.03%
2023/02/10	139.4	53.58	121.2	53.26	53.00	18.2	85,030	0.02%	大買/大賣/
2023/02/09	46.1	53.10	82	53.20	53.40	-35.9	86,218	-0.04%
2023/02/08	81.3	52.96	54	53.14	52.70	27.3	86,205	0.03%
2023/02/07	160.1	52.42	58.4	52.53	52.60	101.8	86,045	0.12%	大買/鉅額交易
2023/02/06	169.7	54.24	109.2	54.76	53.90	60.5	85,738	0.07%	大買/大賣/
2023/02/03	56.1	54.02	118.2	54.24	54.20	-62.1	85,519	-0.07%	大賣/
2023/02/02	441.2	54.29	151.5	54.30	54.00	289.7	85,024	0.34%	大買/大賣/鉅額交易
2023/02/01	165.2	53.68	158.5	54.13	54.60	6.6	84,252	0.01%	大買/大賣/
2023/01/31	261.9	53.34	328.8	53.50	54.20	-66.9	83,144	-0.08%	大買/大賣/
2023/01/30	171.2	50.11	254	49.64	52.00	-82.8	81,421	-0.10%	大買/大賣/
2023/01/17	53	47.31	148.8	47.47	47.70	-95.8	79,292	-0.12%	大賣/
2023/01/16	78.1	46.96	69.1	46.96	47.05	9	79,485	0.01%
2023/01/13	95.1	47.15	67.4	46.99	46.85	27.6	79,961	0.03%
2023/01/12	253	47.38	231.1	47.53	47.10	21.9	80,296	0.03%	大買/大賣/
2023/01/11	54	47.33	61	47.45	47.10	-7	79,661	-0.01%
2023/01/10	164.6	47.68	140	47.91	47.20	24.6	79,638	0.03%	大買/大賣/
2023/01/09	234.1	47.33	211	47.64	47.60	23.1	79,338	0.03%	大買/大賣/
2023/01/06	146.1	47.09	237	47.25	47.70	-91	78,627	-0.12%	大買/大賣/
2023/01/05	119	47.15	87.5	47.24	47.00	31.5	78,464	0.04%	大買/
2023/01/04	371.5	47.53	536.2	47.91	46.95	-164.7	78,133	-0.21%	大買/大賣/鉅額交易
2023/01/03	204.1	46.54	91	46.64	46.95	113.1	76,474	0.15%	大買/鉅額交易
2022/12/30	273.3	47.57	282.5	47.58	47.20	-9.2	75,657	-0.01%	大買/大賣/
2022/12/29	294.4	46.54	154	46.45	46.60	140.4	74,686	0.19%	大買/大賣/鉅額交易
2022/12/28	225.5	48.18	147	48.18	47.60	78.5	74,493	0.11%	大買/大賣/
2022/12/27	53.3	47.59	213	47.72	47.90	-159.7	74,206	-0.22%	大賣/鉅額交易
2022/12/26	49.6	46.68	41.1	46.81	46.65	8.5	74,481	0.01%
2022/12/23	153.3	46.78	132	46.61	46.75	21.3	75,126	0.03%	大買/大賣/
2022/12/22	385.2	48.19	302	47.82	47.55	83.1	75,683	0.11%	大買/大賣/
2022/12/21	443	48.45	546.6	48.54	47.75	-103.6	75,572	-0.14%	大買/大賣/鉅額交易
2022/12/20	178.1	46.99	175.1	47.49	46.10	3	73,812	0.00%	大買/大賣/
2022/12/19	239.1	47.35	95	47.15	46.95	144.1	73,561	0.20%	大買/鉅額交易
2022/12/16	166.2	48.05	226	48.23	48.20	-59.8	74,003	-0.08%	大買/大賣/
2022/12/15	91.3	48.05	100	48.27	48.05	-8.7	73,914	-0.01%
2022/12/14	88.1	47.66	96.5	47.68	47.85	-8.5	74,877	-0.01%
2022/12/13	64.5	47.70	92	47.71	47.30	-27.5	76,118	-0.04%
2022/12/12	74.5	46.85	65.2	46.77	47.15	9.3	75,796	0.01%
2022/12/09	185.3	47.21	126.7	47.24	46.95	58.6	76,135	0.08%	大買/大賣/
2022/12/08	429.3	48.26	431.6	48.26	47.90	-2.3	75,716	0.00%	大買/大賣/
2022/12/07	368.7	48.27	374	48.34	47.30	-5.2	75,092	-0.01%	大買/大賣/
2022/12/06	229.4	48.76	163.3	48.92	48.30	66.1	74,060	0.09%	大買/大賣/
2022/12/05	271.6	48.46	316.5	48.72	49.05	-44.9	73,091	-0.06%	大買/大賣/
2022/12/02	469.3	47.81	986.7	48.18	48.90	-517.3	71,808	-0.72%	大買/大賣/鉅額交易
2022/12/01	515.2	47.42	178.4	47.04	46.00	336.8	69,304	0.49%	大買/大賣/鉅額交易
2022/11/30	329.1	46.56	569.7	46.87	46.70	-240.6	67,824	-0.35%	大買/大賣/鉅額交易
2022/11/29	240.4	45.31	145.1	45.22	45.45	95.3	65,835	0.14%	大買/大賣/
2022/11/28	232.2	45.24	207.6	45.45	45.95	24.6	65,403	0.04%	大買/大賣/
2022/11/25	409	44.91	411.8	45.08	45.25	-2.8	64,630	0.00%	大買/大賣/
2022/11/24	234.2	42.83	401.2	42.94	43.90	-167	63,251	-0.26%	大買/大賣/鉅額交易
2022/11/23	201.5	43.11	173.2	43.15	42.90	28.3	62,958	0.04%	大買/大賣/
2022/11/22	115.3	42.22	135	42.37	42.60	-19.7	62,376	-0.03%	大買/大賣/
2022/11/21	172.6	43.56	110	43.49	43.20	62.6	62,300	0.10%	大買/大賣/
2022/11/18	250.7	43.77	180.7	43.93	43.70	70	62,621	0.11%	大買/大賣/
2022/11/17	459.2	45.85	245.3	45.59	44.55	213.9	63,126	0.34%	大買/大賣/鉅額交易
2022/11/16	483.6	48.27	492.4	48.26	48.00	-8.8	61,132	-0.01%	大買/大賣/
2022/11/15	365.7	47.21	391.9	47.32	48.35	-26.2	59,027	-0.04%	大買/大賣/
2022/11/14	199.3	43.85	183.9	43.90	44.55	15.4	56,831	0.03%	大買/大賣/
2022/11/11	384	42.40	415.6	42.52	42.15	-31.5	55,531	-0.06%	大買/大賣/
2022/11/10	95.1	41.09	122.1	41.17	41.05	-27	55,436	-0.05%	大賣/
2022/11/09	234	40.97	271.8	41.13	40.70	-37.7	55,961	-0.07%	大買/大賣/
2022/11/08	305.6	40.54	269.6	40.48	40.10	36	57,038	0.06%	大買/大賣/
2022/11/07	171.2	39.40	483.9	39.19	40.45	-312.8	56,722	-0.55%	大買/大賣/鉅額交易
2022/11/04	84.1	36.67	41	36.75	36.80	43.1	54,996	0.08%
2022/11/03	74.2	36.81	80	36.84	37.20	-5.8	54,897	-0.01%
2022/11/02	119.8	37.31	46.1	37.27	36.70	73.7	54,959	0.13%	大買/
2022/11/01	76.5	36.27	110.3	36.83	37.05	-33.8	54,882	-0.06%	大賣/
2022/10/31	18.1	35.76	29	36.01	35.75	-10.9	54,430	-0.02%
2022/10/28	62.5	35.69	53	35.73	35.35	9.5	54,459	0.02%
2022/10/27	68.3	35.87	122.1	35.55	36.10	-53.8	54,593	-0.10%	大賣/
2022/10/26	72.5	34.92	26	35.02	34.50	46.5	54,874	0.08%
2022/10/25	90.2	35.69	50	35.83	35.35	40.2	55,190	0.07%
2022/10/24	81.5	36.48	80.1	36.69	36.15	1.4	55,368	0.00%
2022/10/21	93.3	35.84	123	35.73	35.75	-29.7	55,836	-0.05%	大賣/
2022/10/20	100	34.36	49	34.68	34.80	51	55,494	0.09%
2022/10/19	37.1	35.81	40	35.76	35.50	-2.9	55,194	-0.01%
2022/10/18	42	35.45	54	35.53	35.55	-12	56,211	-0.02%
2022/10/17	83.6	34.72	57	34.86	35.45	26.6	57,411	0.05%
2022/10/14	54	36.12	87	36.42	36.25	-33	57,440	-0.06%
2022/10/13	115.4	35.73	93	35.54	34.65	22.4	57,487	0.04%	大買/
2022/10/12	42	37.12	54.5	37.08	37.50	-12.4	57,066	-0.02%
2022/10/11	118	37.22	25	37.09	36.85	93	57,342	0.16%	大買/
2022/10/07	42.4	38.84	39.2	38.92	39.10	3.2	56,835	0.01%
2022/10/06	77.2	39.29	56	39.07	39.15	21.2	56,900	0.04%
2022/10/05	231.1	40.29	188.1	40.13	39.55	43	56,737	0.08%	大買/大賣/
2022/10/04	77.4	40.12	173.3	40.10	39.75	-95.9	56,124	-0.17%	大賣/
2022/10/03	163.4	39.08	61.2	39.00	38.70	102.2	55,642	0.18%	大買/鉅額交易
2022/09/30	118.3	39.73	113.3	39.90	40.50	5.1	55,200	0.01%	大買/大賣/
2022/09/29	128.1	40.13	185.8	40.13	40.00	-57.7	54,574	-0.11%	大買/大賣/
2022/09/28	267.5	39.48	149	39.16	38.15	118.5	53,971	0.22%	大買/大賣/鉅額交易
2022/09/27	100.7	39.82	185.5	40.09	40.95	-84.8	53,370	-0.16%	大賣/
2022/09/26	130.7	39.74	120.6	39.65	39.10	10.1	53,533	0.02%	大買/大賣/
2022/09/23	186.2	41.39	113.1	41.20	40.50	73	53,473	0.14%	大買/大賣/
2022/09/22	84.1	42.07	60	42.07	42.20	24.1	53,419	0.05%
2022/09/21	351.8	42.56	332	42.59	42.00	19.8	53,190	0.04%	大買/大賣/
2022/09/20	334.5	41.80	518.3	41.62	42.50	-183.8	52,587	-0.35%	大買/大賣/鉅額交易
2022/09/19	76.1	40.05	53.3	40.02	39.75	22.8	51,523	0.04%
2022/09/16	82.9	39.73	51.1	39.79	39.35	31.8	51,682	0.06%
2022/09/15	120.2	40.61	55.5	40.54	40.50	64.7	51,590	0.13%	大買/
2022/09/14	88.2	40.41	73.6	40.68	41.25	14.6	51,776	0.03%
2022/09/13	163.2	40.42	240	40.73	40.95	-76.9	51,485	-0.15%	大買/大賣/
2022/09/12	49.5	39.25	62	39.33	39.30	-12.5	51,026	-0.02%
2022/09/08	46	38.21	65.4	38.29	38.35	-19.4	51,662	-0.04%
2022/09/07	36.1	37.90	39	37.65	37.50	-2.9	52,452	-0.01%
2022/09/06	64	37.93	52	38.33	37.80	12	53,884	0.02%
2022/09/05	72	38.57	51.7	38.26	38.15	20.3	55,751	0.04%
2022/09/02	82	39.53	72.3	39.31	39.15	9.7	55,902	0.02%
2022/09/01	120	39.19	294	39.58	39.90	-174	56,169	-0.31%	大買/大賣/鉅額交易
2022/08/31	66.5	39.48	254.4	39.80	39.70	-187.9	56,804	-0.33%	大賣/鉅額交易
2022/08/30	154	39.40	58.1	39.28	39.15	95.9	57,300	0.17%	大買/
2022/08/29	33.9	37.99	45	38.26	38.50	-11.1	58,449	-0.02%
2022/08/26	372.3	39.58	241.4	40.21	38.95	130.9	59,969	0.22%	大買/大賣/鉅額交易
2022/08/25	279.2	39.67	139.4	39.60	39.25	139.8	60,852	0.23%	大買/大賣/鉅額交易
2022/08/24	191.1	38.80	347.9	38.90	39.45	-156.8	63,006	-0.25%	大買/大賣/鉅額交易
2022/08/23	112	37.61	51.5	37.49	37.40	60.5	66,603	0.09%	大買/
2022/08/22	71.5	37.78	66.5	37.79	37.80	5	70,002	0.01%
2022/08/19	196	38.28	117	37.77	37.35	79	74,283	0.11%	大買/大賣/
2022/08/18	104.1	37.72	156	37.70	38.20	-51.9	77,062	-0.07%	大買/大賣/
2022/08/17	336.5	38.01	413	38.29	38.10	-76.5	79,423	-0.10%	大買/大賣/
2022/08/16	132.4	36.93	143.7	37.06	37.10	-11.3	80,040	-0.01%	大買/大賣/
2022/08/15	252.7	35.96	279.8	36.13	36.75	-27.1	80,689	-0.03%	大買/大賣/
2022/08/12	160.6	33.92	365.1	33.49	34.40	-204.5	81,065	-0.25%	大買/大賣/鉅額交易
2022/08/11	69	32.24	100	32.30	32.25	-31	81,478	-0.04%
2022/08/10	36	31.79	39	31.85	31.65	-3	83,205	0.00%
2022/08/09	149.2	31.68	58	31.73	31.50	91.2	84,264	0.11%	大買/
2022/08/08	174.5	32.64	105	32.52	32.35	69.5	85,484	0.08%	大買/大賣/
2022/08/05	27.1	32.10	28.5	32.08	32.05	-1.4	87,021	0.00%
2022/08/04	37.5	31.77	19	31.60	31.60	18.5	89,249	0.02%
2022/08/03	23	32.30	21	32.29	32.10	2	90,385	0.00%
2022/08/02	198	33.19	119	33.11	32.70	79	91,502	0.09%	大買/大賣/
2022/08/01	155	33.80	35	33.68	33.40	120	92,208	0.13%	大買/鉅額交易
2022/07/29	119.6	34.00	99	33.90	33.90	20.6	92,505	0.02%	大買/
2022/07/28	286.4	33.97	327.4	33.71	34.20	-41	93,538	-0.04%	大買/大賣/
2022/07/27	78.7	33.01	39	33.03	33.00	39.7	94,051	0.04%
2022/07/26	34	33.06	28	33.11	33.25	6	95,125	0.01%
2022/07/25	96	33.17	215.7	33.20	33.45	-119.7	99,871	-0.12%	大賣/鉅額交易
2022/07/22	197.1	32.24	105.5	32.16	32.05	91.6	101,903	0.09%	大買/大賣/
2022/07/21	27.1	33.49	19	33.77	34.05	8.1	102,042	0.01%
2022/07/20	107	33.94	115	33.71	33.50	-8	104,907	-0.01%	大買/大賣/
2022/07/19	127	33.42	64	33.59	33.70	63	106,695	0.06%	大買/
2022/07/18	38.2	34.01	58	33.97	34.10	-19.8	111,033	-0.02%
2022/07/15	22	33.20	13	33.30	33.10	9	114,012	0.01%
2022/07/14	31.1	33.19	14	32.99	33.40	17.1	119,148	0.01%
2022/07/13	26	33.34	17	33.28	33.30	9	121,630	0.01%
2022/07/12	48	32.42	33.1	32.53	32.55	14.9	123,450	0.01%
2022/07/11	19	33.69	14	33.55	33.45	5	126,232	0.00%
2022/07/08	36.1	33.71	27.8	33.50	33.25	8.3	130,524	0.01%
2022/07/07	24.1	33.53	84	33.31	33.80	-59.9	132,797	-0.05%
2022/07/06	28	33.57	23	33.29	33.10	5	133,707	0.00%
2022/07/05	58.1	34.44	53.1	34.26	34.20	5	133,216	0.00%
2022/07/04	46.2	33.97	186.1	33.73	34.40	-139.9	132,608	-0.11%	大賣/鉅額交易
2022/07/01	66	35.26	136.5	34.91	34.70	-70.5	131,785	-0.05%	大賣/
2022/06/30	215.5	37.02	172.4	36.64	36.05	43.1	131,073	0.03%	大買/大賣/
2022/06/29	78	36.52	75	36.50	37.10	3	130,017	0.00%
2022/06/28	222	36.51	127.8	36.36	37.00	94.2	129,734	0.07%	大買/大賣/
2022/06/27	151	37.67	167.5	37.47	37.45	-16.5	128,898	-0.01%	大買/大賣/
2022/06/24	110.5	37.51	98.1	37.10	37.00	12.4	128,165	0.01%	大買/
2022/06/23	102.3	37.79	99.4	37.53	37.45	3	127,537	0.00%	大買/
2022/06/22	145.3	38.64	114	38.29	37.80	31.3	126,759	0.02%	大買/大賣/
2022/06/21	97.6	39.80	75.3	39.92	40.40	22.3	125,885	0.02%
2022/06/20	127.1	42.32	134.1	42.31	40.60	-6.9	125,198	-0.01%	大買/大賣/
2022/06/17	115	42.34	201	42.50	42.40	-86	124,347	-0.07%	大買/大賣/
2022/06/16	191.3	43.51	191.6	42.99	41.55	-0.3	123,433	0.00%	大買/大賣/
2022/06/15	298.7	43.94	333	43.66	43.05	-34.3	122,525	-0.03%	大買/大賣/
2022/06/14	326.1	43.95	370.6	44.14	44.70	-44.6	120,804	-0.04%	大買/大賣/
2022/06/13	78.8	42.50	73.2	42.62	42.55	5.6	118,737	0.00%
2022/06/10	123.1	43.08	92.1	43.20	43.15	31.1	118,187	0.03%	大買/
2022/06/09	233.5	43.12	160.8	43.02	44.00	72.7	117,463	0.06%	大買/大賣/
2022/06/08	338.2	43.60	365.8	43.51	43.35	-27.6	116,333	-0.02%	大買/大賣/
2022/06/07	362.2	43.90	436.2	44.07	43.30	-74	115,269	-0.06%	大買/大賣/
2022/06/06	366.3	44.53	292.3	44.63	43.55	73.9	113,749	0.06%	大買/大賣/
2022/06/02	305	47.49	319.9	47.22	46.70	-14.8	112,683	-0.01%	大買/大賣/
2022/06/01	819.2	48.98	661.5	49.02	48.50	157.7	111,442	0.14%	大買/大賣/鉅額交易
2022/05/31	405.6	47.27	460.3	47.39	47.10	-54.7	108,762	-0.05%	大買/大賣/
2022/05/30	940.5	47.51	854.8	47.60	47.20	85.7	103,563	0.08%	大買/大賣/
2022/05/27	854	45.32	1,034	45.37	45.25	-180	100,064	-0.18%	大買/大賣/鉅額交易
2022/05/26	727.4	43.73	717.1	43.55	42.70	10.3	96,022	0.01%	大買/大賣/
2022/05/25	627.5	41.91	685.6	42.13	44.20	-58	92,605	-0.06%	大買/大賣/
2022/05/24	249.3	40.37	338.1	40.42	40.20	-88.8	89,692	-0.10%	大買/大賣/
2022/05/23	394.9	40.05	301.8	39.73	39.30	93.1	88,025	0.11%	大買/大賣/
2022/05/20	320	39.19	413.6	39.21	39.20	-93.6	86,458	-0.11%	大買/大賣/
2022/05/19	236.6	37.22	168.2	37.18	37.00	68.4	83,932	0.08%	大買/大賣/
2022/05/18	142.5	38.89	179	38.74	39.40	-36.5	82,135	-0.04%	大買/大賣/
2022/05/17	132	37.88	90	37.90	37.60	42	80,262	0.05%	大買/
2022/05/16	302	37.38	262.2	37.15	38.35	39.8	78,910	0.05%	大買/大賣/
2022/05/13	402	37.39	348.1	37.42	36.85	53.9	77,209	0.07%	大買/大賣/
2022/05/12	741.1	37.85	736	37.89	37.50	5.1	74,908	0.01%	大買/大賣/
2022/05/11	289	37.09	253.1	37.08	36.50	35.9	72,547	0.05%	大買/大賣/
2022/05/10	392	38.67	508.9	38.41	38.25	-116.9	71,199	-0.16%	大買/大賣/鉅額交易
2022/05/09	278.1	40.27	179.9	40.47	38.80	98.2	69,713	0.14%	大買/大賣/
2022/05/06	148.5	41.29	140	41.32	41.70	8.5	68,545	0.01%	大買/大賣/
2022/05/05	225	42.59	196	42.93	41.90	29	67,551	0.04%	大買/大賣/
2022/05/04	242.4	42.68	119.1	42.46	41.85	123.4	65,940	0.19%	大買/大賣/鉅額交易
2022/05/03	366.1	44.25	258.3	44.24	43.10	107.9	64,473	0.17%	大買/大賣/鉅額交易
2022/04/29	732.8	46.51	753	46.56	44.80	-20.3	62,926	-0.03%	大買/大賣/
2022/04/28	341.2	44.53	399	44.93	46.75	-57.9	57,896	-0.10%	大買/大賣/
2022/04/27	145	42.36	138.3	42.51	42.50	6.7	54,592	0.01%	大買/大賣/
2022/04/26	283	44.25	361.8	44.24	43.95	-78.8	52,883	-0.15%	大買/大賣/
2022/04/25	299.8	43.59	193.2	43.46	43.80	106.6	49,418	0.22%	大買/大賣/鉅額交易
2022/04/22	751.4	46.43	812.3	46.33	46.10	-60.9	47,070	-0.13%	大買/大賣/
2022/04/21	638.6	44.66	554.3	44.67	44.75	84.3	42,273	0.20%	大買/大賣/
2022/04/20	847.5	44.21	807.4	44.13	45.30	40.1	38,811	0.10%	大買/大賣/
2022/04/19	292.7	40.88	421.7	40.98	42.75	-129	33,421	-0.39%	大買/大賣/鉅額交易
2022/04/18	344.5	38.53	320.1	38.59	38.90	24.5	30,522	0.08%	大買/大賣/
2022/04/15	551	37.94	598.1	38.16	38.75	-47.1	28,281	-0.17%	大買/大賣/
2022/04/14	664.7	36.16	583.9	36.28	37.20	80.7	24,883	0.32%	大買/大賣/
2022/04/13	140	32.90	223.9	33.55	34.30	-83.9	20,155	-0.42%	大買/大賣/
2022/04/12	158.2	30.73	286	30.59	31.20	-127.8	17,256	-0.74%	大買/大賣/鉅額交易
2022/04/11	4	28.74	18.2	29.03	28.95	-14.2	15,864	-0.09%
2022/04/08	1	28.85	1	28.53	29.00	0	15,765	0.00%
2022/04/07	13.3	28.38	4.5	28.16	28.10	8.8	15,769	0.06%
2022/04/06	11	29.01	0.4	29.05	28.85	10.6	15,649	0.07%
2022/04/01	7	29.04	7	29.26	29.40	0	15,618	0.00%
2022/03/31	15	29.39	22	29.53	29.40	-7	15,547	-0.05%
2022/03/30	17	29.05	25	29.17	29.05	-8	15,289	-0.05%
2022/03/29	0.1	28.85	4	28.73	28.80	-3.9	15,060	-0.03%
2022/03/28	10	28.26	9	28.43	28.60	1	14,999	0.01%
2022/03/25	3.1	29.10	2	29.15	29.05	1.1	14,875	0.01%
2022/03/24	5.1	29.34	8.5	29.44	29.30	-3.4	14,876	-0.02%
2022/03/23	3.1	29.35	5	29.50	29.50	-1.9	14,855	-0.01%
2022/03/22	5.1	29.45	13.2	29.54	29.55	-8.1	14,834	-0.05%
2022/03/21	14.1	29.20	8.8	29.25	29.15	5.3	14,736	0.04%
2022/03/18	14	28.67	33	28.76	29.10	-19	14,688	-0.13%
2022/03/17	12	28.35	4.5	28.30	28.35	7.5	14,536	0.05%
2022/03/16	17	27.90	11	28.13	27.95	6	14,441	0.04%
2022/03/15	9	28.87	6.4	28.68	28.60	2.6	14,104	0.02%
2022/03/14	10.2	29.10	32.1	29.06	29.55	-21.9	13,942	-0.16%
2022/03/11	8	28.83	4	28.85	28.70	4	13,783	0.03%
2022/03/10	74.3	28.62	31	29.18	29.15	43.3	13,591	0.32%
2022/03/09	63.5	29.20	15.1	29.06	29.00	48.4	13,232	0.37%
2022/03/08	1,004.2	30.98	974	29.32	28.70	30.2	12,865	0.23%	大買/大賣/
2022/03/07	98.5	30.29	75.7	30.08	30.55	22.8	11,695	0.19%
2022/03/04	54.8	30.35	84.1	30.48	30.05	-29.3	10,890	-0.27%
2022/03/03	6.6	29.05	42	29.48	29.85	-35.4	10,167	-0.35%
2022/03/02	14.2	29.22	29	29.07	28.85	-14.9	10,387	-0.14%
2022/03/01	42	29.02	51	28.95	29.00	-9	10,406	-0.09%
2022/02/25	40.1	28.23	46	28.10	27.90	-5.9	9,906	-0.06%
2022/02/24	26.5	27.92	47	27.83	27.75	-20.5	9,778	-0.21%
2022/02/23	51.2	28.07	46	28.31	27.85	5.1	9,483	0.05%
2022/02/22	141.6	28.25	119.7	28.24	28.30	21.9	8,918	0.25%	大買/大賣/
2022/02/21	18.4	27.90	13	27.98	27.85	5.4	8,469	0.06%
2022/02/18	4	27.04	1.2	26.98	27.30	2.8	8,189	0.03%
2022/02/17	5.1	27.03	5	27.13	27.05	0.1	8,224	0.00%
2022/02/16	3	26.48	2.1	26.48	26.55	0.9	8,170	0.01%
2022/02/15	8	26.33	3	26.21	26.20	5	8,344	0.06%
2022/02/14	0	0.00	0	26.30	26.40	0	8,444	0.00%
2022/02/11	2	26.73	1	26.65	26.75	1	8,521	0.01%
2022/02/10	0	27.15	9.4	27.21	27.15	-9.4	8,582	-0.11%
2022/02/09	8.1	27.20	7	27.12	27.20	1.1	8,836	0.01%
2022/02/08	5.1	27.13	33.6	27.06	27.10	-28.5	8,902	-0.32%
2022/02/07	0	0.00	1	26.55	26.55	-1	8,858	-0.01%
2022/01/25	14.3	25.40	0	0.00	25.25	14.3	9,155	0.16%
2022/01/24	6	25.74	5	26.00	26.00	1	9,147	0.01%
2022/01/21	12.1	26.48	26	26.35	26.05	-13.9	9,163	-0.15%
2022/01/20	5	26.42	7	26.44	26.45	-2	9,032	-0.02%
2022/01/19	5.1	26.05	0	0.00	25.90	5.1	8,962	0.06%
2022/01/18	0	0.00	1	26.40	26.30	-1	8,972	-0.01%
2022/01/17	4	26.08	3	26.07	26.10	1	9,000	0.01%
2022/01/14	10	26.02	13.9	25.93	26.35	-3.9	9,173	-0.04%
2022/01/13	19.1	26.64	10	26.71	26.25	9.1	9,409	0.10%
2022/01/12	1	26.25	1	26.25	26.15	0	9,551	0.00%
2022/01/11	2.1	25.82	8	25.78	25.80	-5.9	9,573	-0.06%
2022/01/10	0	25.65	0	0.00	25.60	0	9,860	0.00%
2022/01/07	0.5	25.60	4	25.64	25.60	-3.5	10,449	-0.03%
2022/01/06	0	26.05	2	25.95	25.95	-2	10,675	-0.02%
2022/01/05	0.1	26.10	5	26.11	26.05	-4.9	10,723	-0.05%
2022/01/04	4.3	26.19	3	26.17	26.15	1.3	10,800	0.01%
2022/01/03	1.1	26.31	12.1	26.26	26.25	-11.1	10,869	-0.10%
2021/12/30	3	26.22	5.6	26.25	26.50	-2.6	10,910	-0.02%
2021/12/29	1	26.40	0	0.00	26.50	1	10,952	0.01%
2021/12/28	0	0.00	2.6	26.50	26.55	-2.6	11,040	-0.02%
2021/12/27	3.1	26.25	1	26.35	26.30	2.1	11,108	0.02%
2021/12/24	11	26.38	2	26.35	26.25	9	11,277	0.08%
2021/12/23	0.1	26.20	3	26.23	26.35	-2.9	11,413	-0.03%
2021/12/22	0.1	26.08	1	26.20	26.05	-0.9	11,648	-0.01%
2021/12/21	1.2	25.98	1	26.15	26.15	0.2	11,852	0.00%
2021/12/20	1	26.10	1	26.45	26.10	0	11,976	0.00%
2021/12/17	42	26.05	42	26.02	25.90	0	12,013	0.00%
2021/12/16	4.5	25.87	0	0.00	25.80	4.5	12,018	0.04%
2021/12/15	0.1	26.00	9	26.00	26.00	-8.9	12,133	-0.07%
2021/12/14	0.1	26.25	3	26.05	26.00	-2.9	12,313	-0.02%
2021/12/13	3	26.85	1	26.95	26.75	2	12,441	0.02%
2021/12/10	0.3	26.75	11	26.66	26.70	-10.7	12,642	-0.08%
2021/12/09	1.1	27.00	12	26.89	26.75	-10.9	12,751	-0.09%
2021/12/08	2.1	26.85	3	26.72	26.75	-0.9	12,873	-0.01%
2021/12/07	1	26.25	32	26.39	26.55	-31	12,973	-0.24%
2021/12/06	1.2	26.25	2.2	26.15	26.30	-1	12,969	-0.01%
2021/12/03	6.1	26.25	0.2	26.35	26.25	5.9	13,062	0.05%
2021/12/02	35	26.21	6.6	26.09	26.05	28.5	13,108	0.22%
2021/12/01	12	26.36	8.1	26.20	26.35	3.9	13,121	0.03%
2021/11/30	4	26.54	2	26.60	26.10	2	13,245	0.02%
2021/11/29	24.5	26.16	29.1	26.17	26.15	-4.6	13,254	-0.03%
2021/11/26	85.2	27.14	47	26.85	26.60	38.2	13,245	0.29%
2021/11/25	30	28.55	45.1	28.49	28.65	-15.1	12,778	-0.12%
2021/11/24	42	28.06	21	27.93	27.80	21	12,486	0.17%
2021/11/23	21	27.86	122.4	27.85	27.60	-101.4	12,343	-0.82%	大賣/鉅額交易
2021/11/22	1.2	27.68	0	0.00	27.80	1.2	12,537	0.01%
2021/11/19	14	27.53	10	27.55	27.45	4	12,467	0.03%
2021/11/18	1	27.70	1	27.60	27.45	0	12,532	0.00%
2021/11/17	0	0.00	3	27.38	27.30	-3	12,567	-0.02%
2021/11/16	2	27.53	2	27.45	27.25	0	12,848	0.00%
2021/11/15	14	27.79	5.6	27.70	27.50	8.4	13,098	0.06%
2021/11/12	6	27.56	21.4	27.64	27.60	-15.4	13,317	-0.12%
2021/11/11	4.4	27.29	3.6	27.48	27.20	0.8	13,389	0.01%
2021/11/10	4	27.34	2	27.30	27.35	2	13,737	0.01%
2021/11/09	14	27.13	15	27.03	27.30	-1	13,832	-0.01%
2021/11/08	120.3	27.54	24.1	27.77	27.55	96.2	13,841	0.70%	大買/
2021/11/05	2	26.88	8.1	27.05	27.25	-6.1	13,863	-0.04%
2021/11/04	3	27.40	20	27.15	27.15	-17	14,011	-0.12%
2021/11/03	11	27.05	35	26.99	27.10	-24	14,733	-0.16%
2021/11/02	29	26.73	19	26.81	26.60	10	15,231	0.07%
2021/11/01	14	26.56	6.2	26.45	26.60	7.8	15,460	0.05%
2021/10/29	1	26.00	0	0.00	25.95	1	15,872	0.01%
2021/10/28	2	25.98	37	25.97	25.90	-35	17,030	-0.21%
2021/10/27	2.6	25.80	2	25.80	26.10	0.6	17,493	0.00%
2021/10/26	4	25.99	5	25.94	26.05	-1	17,992	-0.01%
2021/10/25	4	25.74	1	25.55	25.80	3	18,386	0.02%
2021/10/22	10.1	25.90	9	25.89	25.70	1.1	18,743	0.01%
2021/10/21	7	26.88	14	26.83	27.00	-7	18,986	-0.04%
2021/10/20	9	26.67	33.3	26.50	26.40	-24.3	19,021	-0.13%
2021/10/19	3	25.73	10	25.71	25.75	-7	18,855	-0.04%
2021/10/18	14.2	25.76	42	25.82	25.75	-27.9	19,076	-0.15%
2021/10/15	69	25.36	42	25.48	25.20	27	19,274	0.14%
2021/10/14	6	24.42	7	24.35	24.30	-1	19,460	-0.01%
2021/10/13	4	23.36	2.1	23.22	23.45	1.9	21,346	0.01%
2021/10/12	3	23.43	0	0.00	23.25	3	21,767	0.01%
2021/10/08	7	24.12	5	23.75	23.80	2	22,040	0.01%
2021/10/07	5	23.98	1	23.95	23.95	4	22,293	0.02%
2021/10/06	22.2	23.82	17	23.74	23.75	5.2	22,556	0.02%
2021/10/05	9.3	23.86	4	23.83	24.15	5.3	22,758	0.02%
2021/10/04	0	24.00	3	24.05	23.80	-3	22,892	-0.01%
2021/10/01	8.1	24.41	0	0.00	24.30	8.1	23,168	0.03%
2021/09/30	10	24.89	4	24.99	25.20	6	23,360	0.03%
2021/09/29	8	24.81	15	24.78	24.65	-7	23,511	-0.03%
2021/09/28	13	25.55	3.1	25.51	25.55	9.9	23,680	0.04%
2021/09/27	6	26.13	6.2	26.03	26.30	-0.2	24,028	0.00%
2021/09/24	5.2	25.74	6	25.72	25.65	-0.8	25,074	0.00%
2021/09/23	16	25.66	6	25.60	25.55	10	27,043	0.04%
2021/09/22	14.3	25.58	11	25.50	25.60	3.3	30,274	0.01%
2021/09/17	7	26.70	25.1	26.77	26.65	-18.1	32,330	-0.06%
2021/09/16	42	27.22	12	27.28	27.10	30	32,777	0.09%
2021/09/15	15	26.91	6	26.95	26.80	9	32,744	0.03%
2021/09/14	8.1	26.84	5	26.97	26.80	3.1	32,793	0.01%
2021/09/13	30.2	26.91	12	26.91	26.85	18.2	33,545	0.05%
2021/09/10	24.3	26.21	27	26.41	26.50	-2.7	33,738	-0.01%
2021/09/09	11.2	25.43	25	25.50	25.60	-13.8	34,126	-0.04%
2021/09/08	15.2	25.79	6	25.55	25.40	9.2	34,616	0.03%
2021/09/07	14	26.29	6	26.49	26.20	8	34,957	0.02%
2021/09/06	15.5	26.56	7	26.59	26.20	8.5	35,586	0.02%
2021/09/03	5	26.75	9	26.96	26.70	-4	35,832	-0.01%
2021/09/02	3	26.35	9	26.50	26.15	-6	36,114	-0.02%
2021/09/01	12.2	26.86	19	27.13	26.90	-6.8	36,312	-0.02%
2021/08/31	22.6	26.56	23	26.75	26.85	-0.4	36,420	0.00%
2021/08/30	3	26.22	4	26.55	26.65	-1	36,871	0.00%
2021/08/27	1	25.90	4.2	26.16	26.15	-3.1	37,098	-0.01%
2021/08/26	30.5	26.33	20	26.11	25.75	10.5	37,413	0.03%
2021/08/25	6	25.47	6	25.54	25.65	0	37,728	0.00%
2021/08/24	2	25.18	1	25.00	25.35	1	38,332	0.00%
2021/08/23	2.3	24.71	7	24.84	24.90	-4.7	39,863	-0.01%
2021/08/20	14	23.82	15	23.72	23.85	-1	41,351	0.00%
2021/08/19	59.1	24.73	140	24.23	24.05	-80.9	42,339	-0.19%	大賣/
2021/08/18	97.1	24.41	11	24.50	25.35	86.1	42,405	0.20%
2021/08/17	8.1	25.34	12.8	25.03	24.70	-4.8	42,665	-0.01%
2021/08/16	19	25.57	18	25.52	25.40	1	42,830	0.00%
2021/08/13	16	27.04	7	26.90	26.70	9	42,961	0.02%
2021/08/12	6	26.95	6	27.16	27.45	0	43,555	0.00%
2021/08/11	34	27.27	40	26.97	26.70	-6	45,170	-0.01%
2021/08/10	37.4	27.31	9	27.43	27.30	28.4	45,568	0.06%
2021/08/09	35.2	27.43	37	27.43	27.85	-1.8	46,208	0.00%
2021/08/06	32	29.09	48	29.43	28.60	-16	46,370	-0.03%
2021/08/05	12	29.10	16	29.11	29.05	-4	47,168	-0.01%
2021/08/04	22	29.20	25.3	29.15	29.35	-3.3	47,913	-0.01%
2021/08/03	93.3	28.97	114	29.01	29.35	-20.7	49,620	-0.04%	大賣/
2021/08/02	21	27.62	16	27.73	27.80	5	52,253	0.01%
2021/07/30	33	28.54	31.1	28.58	28.50	2	53,479	0.00%
2021/07/29	10	28.31	21	28.41	28.30	-11	56,730	-0.02%
2021/07/28	25	27.79	25	27.95	27.65	0	58,738	0.00%
2021/07/27	39	28.42	50.6	28.47	28.00	-11.6	60,156	-0.02%
2021/07/26	22	28.34	9.1	28.31	28.00	13	61,767	0.02%
2021/07/23	6.1	28.01	23	27.94	28.35	-17	65,081	-0.03%
2021/07/22	8.2	27.62	62.5	27.83	27.35	-54.3	68,213	-0.08%
2021/07/21	44.2	28.07	37.1	28.21	27.55	7.2	72,396	0.01%
2021/07/20	86.4	28.89	92.1	28.61	28.50	-5.7	73,340	-0.01%
2021/07/19	230.4	29.86	267.3	29.89	29.90	-36.9	73,331	-0.05%	大買/大賣/
2021/07/16	41	28.02	59	28.10	28.30	-18	73,681	-0.02%
2021/07/15	20	27.46	8	27.28	27.95	12	73,748	0.02%
2021/07/14	6.2	26.68	27	26.57	26.55	-20.8	74,330	-0.03%
2021/07/13	24	27.50	28.1	27.38	27.05	-4.1	75,645	-0.01%
2021/07/12	57	27.94	50	27.57	27.50	7	76,841	0.01%
2021/07/09	12.3	27.29	11	27.25	27.15	1.3	77,598	0.00%
2021/07/08	41	27.59	58	27.82	27.95	-17	77,736	-0.02%
2021/07/07	19.1	27.14	43	27.24	27.10	-23.9	77,722	-0.03%
2021/07/06	55.1	27.76	66	27.67	27.60	-11	77,871	-0.01%
2021/07/05	32.2	28.18	18.3	28.22	28.05	13.9	77,753	0.02%
2021/07/02	54.7	28.56	76	28.52	28.05	-21.4	77,717	-0.03%
2021/07/01	135.6	29.01	176.7	28.62	28.00	-41.2	77,301	-0.05%	大買/大賣/
2021/06/30	307	29.86	314	29.84	29.30	-7	76,223	-0.01%	大買/大賣/
2021/06/29	476.4	29.66	363.7	29.67	29.25	112.7	74,188	0.15%	大買/大賣/鉅額交易
2021/06/28	157	27.54	168.3	27.49	28.45	-11.3	70,937	-0.02%	大買/大賣/
2021/06/25	52.5	26.24	63.1	26.09	25.90	-10.6	68,893	-0.02%
2021/06/24	5.1	25.61	8	25.71	25.70	-3	68,455	0.00%
2021/06/23	9	25.37	20	25.47	25.55	-11	68,401	-0.02%
2021/06/22	110.2	25.61	60.8	25.70	25.35	49.4	68,261	0.07%	大買/
2021/06/21	34	24.53	50.5	24.38	24.90	-16.5	67,411	-0.02%
2021/06/18	65.3	24.95	68.3	25.02	24.75	-3	67,109	0.00%
2021/06/17	45	25.29	27.2	25.31	25.35	17.8	66,642	0.03%
2021/06/16	24	26.31	58	26.37	25.90	-34	66,294	-0.05%
2021/06/15	35	26.74	51.2	26.75	26.90	-16.2	65,885	-0.02%
2021/06/11	21	26.26	20.2	26.16	26.30	0.8	65,297	0.00%
2021/06/10	9.2	25.92	11	25.67	26.05	-1.8	65,024	0.00%
2021/06/09	4	26.31	59	25.73	25.60	-55	64,633	-0.09%
2021/06/08	14	26.26	45	26.32	26.30	-31	64,368	-0.05%
2021/06/07	62	26.60	72	26.59	26.30	-10	64,196	-0.02%
2021/06/04	3.1	26.36	30.4	26.55	26.20	-27.3	63,593	-0.04%
2021/06/03	82	26.70	115.1	26.67	26.65	-33.1	63,466	-0.05%	大賣/
2021/06/02	80	26.75	71.1	26.73	26.70	8.9	63,063	0.01%
2021/06/01	96	26.40	156.6	26.21	26.50	-60.6	62,428	-0.10%	大賣/
2021/05/31	182.2	26.52	162	26.60	26.45	20.2	61,897	0.03%	大買/大賣/
2021/05/28	269.8	25.32	197	25.37	25.25	72.8	60,356	0.12%	大買/大賣/
2021/05/27	160	24.65	155.5	24.47	23.95	4.5	58,911	0.01%	大買/大賣/
2021/05/26	55	23.73	28	23.83	23.85	27	57,804	0.05%
2021/05/25	39	23.55	49	23.68	24.00	-10	57,484	-0.02%
2021/05/24	20	23.66	55	23.84	23.40	-35	57,093	-0.06%
2021/05/21	31	23.49	77.5	23.65	23.75	-46.5	56,868	-0.08%
2021/05/20	75	23.53	160.1	23.56	23.40	-85.1	56,447	-0.15%	大賣/
2021/05/19	362.2	24.13	230	24.19	24.30	132.2	55,890	0.24%	大買/大賣/鉅額交易
2021/05/18	121.5	22.31	95	22.76	22.90	26.5	54,341	0.05%	大買/
2021/05/17	26.5	21.43	115.3	21.09	20.85	-88.8	53,722	-0.17%	大賣/
2021/05/14	155.2	23.89	179.5	23.01	23.05	-24.3	52,850	-0.05%	大買/大賣/
2021/05/13	117.2	24.21	128.3	23.61	23.40	-11.1	51,822	-0.02%	大買/大賣/
2021/05/12	56.6	26.59	116.5	26.63	25.85	-59.9	50,457	-0.12%	大賣/
2021/05/11	257.9	29.44	235	29.66	28.70	22.9	49,380	0.05%	大買/大賣/
2021/05/10	605	31.34	500	31.26	31.65	105	47,192	0.22%	大買/大賣/鉅額交易
2021/05/07	162.4	29.77	146	29.35	29.90	16.4	43,439	0.04%	大買/大賣/
2021/05/06	588.5	30.36	498.2	30.06	30.00	90.4	41,839	0.22%	大買/大賣/
2021/05/05	315.6	28.38	239.8	28.70	29.00	75.8	38,132	0.20%	大買/大賣/
2021/05/04	88.5	27.09	196.4	26.82	26.40	-107.9	35,804	-0.30%	大賣/鉅額交易
2021/05/03	190.1	30.15	513.1	30.29	28.75	-323.1	34,074	-0.95%	大買/大賣/鉅額交易
2021/04/29	601.3	30.64	333.8	30.49	30.50	267.5	32,124	0.83%	大買/大賣/鉅額交易
2021/04/28	550.6	29.44	285.8	29.77	30.00	264.8	28,595	0.93%	大買/大賣/鉅額交易
2021/04/27	464.9	26.82	364	26.87	27.30	100.9	25,493	0.40%	大買/大賣/
2021/04/26	46	23.94	102	24.62	24.85	-56	21,137	-0.26%	大賣/
2021/04/23	55.4	22.78	52.4	22.80	22.60	3	19,814	0.02%
2021/04/22	220	23.77	146.3	23.93	23.00	73.7	19,375	0.38%	大買/大賣/
2021/04/21	73	22.47	30.3	22.41	22.35	42.7	16,982	0.25%
2021/04/20	49	22.72	30	22.86	22.65	19	16,581	0.11%
2021/04/19	93.3	22.84	48	22.92	23.45	45.3	15,927	0.28%
2021/04/16	98.8	21.79	86	21.80	22.00	12.8	14,329	0.09%
2021/04/15	47	20.86	43	20.84	20.95	4	12,982	0.03%
2021/04/14	7	20.00	31	20.12	19.90	-24	12,095	-0.20%
2021/04/13	39	20.13	10	19.90	19.90	29	12,148	0.24%
2021/04/12	5	20.15	91	20.19	20.15	-86	11,946	-0.72%
2021/04/09	4	19.59	3	19.50	19.40	1	11,685	0.01%
2021/04/08	9	19.56	15	19.72	19.55	-6	12,051	-0.05%
2021/04/07	3	19.20	4	19.16	19.25	-1	12,772	-0.01%
2021/04/06	0	18.95	3	19.00	19.00	-3	13,260	-0.02%
2021/04/01	5	18.92	3	18.90	18.95	2	14,205	0.01%
2021/03/31	2	18.90	0	0.00	19.00	2	14,812	0.01%
2021/03/30	14	19.00	1	19.00	19.05	13	15,815	0.08%
2021/03/29	10	19.30	1	19.05	19.25	9	16,271	0.06%
2021/03/26	12	18.86	41.1	18.93	19.00	-29.1	17,056	-0.17%
2021/03/25	3	18.80	0	0.00	18.80	3	18,029	0.02%
2021/03/24	30.1	18.48	0	0.00	18.45	30.1	18,518	0.16%
2021/03/23	10	18.38	1	18.30	18.50	9	18,800	0.05%
2021/03/22	0.2	18.30	0.4	18.20	18.45	-0.2	18,975	0.00%
2021/03/19	2	18.20	0	0.00	18.10	2	19,144	0.01%
2021/03/18	2.3	18.60	1.1	18.69	18.55	1.2	19,147	0.01%
2021/03/17	1	18.55	1	18.50	18.60	0	19,391	0.00%
2021/03/16	0	0.00	5	18.83	18.75	-5	19,598	-0.03%
2021/03/15	0.4	18.70	0	0.00	18.70	0.4	19,859	0.00%
2021/03/12	0	18.85	5	18.80	18.80	-5	20,183	-0.02%
2021/03/11	3	18.75	0	0.00	18.75	3	21,446	0.01%
2021/03/10	2	18.70	11	18.70	18.65	-9	22,252	-0.04%
2021/03/09	1	18.70	18	18.62	18.60	-17	22,365	-0.08%
2021/03/08	6	18.35	0	18.45	18.25	6	22,339	0.03%
2021/03/05	0	18.36	4	18.28	18.25	-4	22,457	-0.02%
2021/03/04	10	18.53	6	18.53	18.50	4	22,735	0.02%
2021/03/03	59.1	18.41	60	18.57	18.60	-0.9	22,930	0.00%
2021/03/02	5	18.59	0	0.00	18.40	5	22,956	0.02%
2021/02/26	37.5	18.49	12	18.60	18.60	25.5	23,015	0.11%
2021/02/25	4	18.48	10	18.56	18.70	-6	22,997	-0.03%
2021/02/24	28	18.51	4	18.45	18.45	24	23,353	0.10%
2021/02/23	63	18.87	25	18.75	18.85	38	23,148	0.16%
2021/02/22	7.3	18.50	6	18.62	18.65	1.3	22,986	0.01%
2021/02/19	6	18.25	11	18.06	18.20	-5	22,847	-0.02%
2021/02/18	3	17.85	7	17.64	17.85	-4	22,676	-0.02%
2021/02/17	2	17.55	7	17.58	17.60	-5	22,538	-0.02%
2021/02/04	0.2	17.05	0	0.00	17.10	0.2	22,430	0.00%
2021/02/03	6	17.14	3.1	16.98	17.15	2.9	22,441	0.01%
2021/02/02	3	16.78	0	0.00	16.80	3	22,322	0.01%
2021/02/01	11.5	16.45	1	16.55	16.45	10.5	22,279	0.05%
2021/01/29	0	0.00	2	16.90	16.45	-2	22,215	-0.01%
2021/01/28	5	16.70	0	0.00	16.85	5	22,131	0.02%
2021/01/27	7	17.12	0	0.00	17.05	7	22,061	0.03%
2021/01/26	0.1	17.10	0	0.00	17.10	0.1	22,147	0.00%
2021/01/25	1	17.35	17	17.32	17.40	-16	22,184	-0.07%
2021/01/21	1	17.10	5	16.99	17.00	-4	22,214	-0.02%
2021/01/20	7	17.16	0.3	17.20	16.95	6.8	22,299	0.03%
2021/01/19	3	17.67	2	17.65	17.85	1	22,061	0.00%
2021/01/18	3	17.08	6	17.37	17.50	-3	22,087	-0.01%
2021/01/15	10	17.49	14	17.72	17.55	-4	22,075	-0.02%
2021/01/14	21	18.05	1	18.10	18.05	20	22,204	0.09%
2021/01/13	1	18.10	3	18.23	18.10	-2	22,170	-0.01%
2021/01/12	7	18.14	10	18.40	18.10	-3	22,041	-0.01%
2021/01/11	20	18.70	3	18.78	18.70	17	21,794	0.08%
2021/01/08	11	18.59	7	18.70	18.70	4	21,783	0.02%
2021/01/07	2	18.70	41.2	18.70	18.95	-39.2	21,653	-0.18%
2021/01/06	12	18.74	9	19.06	18.55	3	21,553	0.01%
2021/01/05	2	19.35	3	19.30	19.40	-1	21,228	0.00%
2021/01/04	2	19.05	38	19.13	19.25	-36	21,309	-0.17%
2020/12/31	93	19.43	44.1	19.78	19.30	48.9	21,125	0.23%
2020/12/30	39	20.02	36	19.92	19.90	3	20,758	0.01%
2020/12/29	55	19.72	74	19.72	19.55	-19	19,875	-0.10%
2020/12/28	44	19.97	30.1	19.87	20.15	13.9	19,354	0.07%
2020/12/25	20	19.25	48	19.26	19.45	-28	18,299	-0.15%
2020/12/24	109.1	18.68	87	18.74	18.70	22.1	17,686	0.12%	大買/
2020/12/23	20	18.25	56	18.27	18.05	-36	16,619	-0.22%
2020/12/22	24	18.86	12	18.89	18.20	12	16,042	0.07%
2020/12/21	30.3	19.22	14	19.12	19.00	16.3	15,201	0.11%
2020/12/18	5.2	18.41	12	18.22	18.35	-6.8	14,124	-0.05%
2020/12/17	10	18.28	5	18.21	18.20	5	13,589	0.04%
2020/12/16	1	18.50	1	18.55	18.60	0	13,325	0.00%
2020/12/15	10	18.63	13	18.76	18.45	-3	13,241	-0.02%
2020/12/14	11	18.70	25	18.81	19.25	-14	13,091	-0.11%
2020/12/11	41	19.27	16	19.37	19.10	25	12,989	0.19%
2020/12/10	63	19.89	11	19.86	19.50	52	12,782	0.41%
2020/12/09	5	19.91	7	19.89	20.10	-2	12,608	-0.02%
2020/12/08	9	20.01	9	20.18	19.90	0	12,470	0.00%
2020/12/07	305.4	21.20	195	20.62	20.60	110.4	12,213	0.90%	大買/大賣/鉅額交易
2020/12/04	29.2	20.24	128	20.09	20.80	-98.8	11,300	-0.87%	大賣/
2020/12/03	9	19.22	4	19.16	19.10	5	10,792	0.05%
2020/12/02	2	19.15	12	19.11	19.00	-10	11,542	-0.09%
2020/12/01	2	19.03	0	0.00	19.20	2	11,432	0.02%
2020/11/30	44.3	19.34	17	19.32	19.40	27.3	11,400	0.24%
2020/11/27	10	19.10	4	19.16	19.20	6	11,086	0.05%
2020/11/26	3	18.63	8	18.69	18.55	-5	10,811	-0.05%
2020/11/25	3	18.45	66	18.42	18.35	-63	10,735	-0.59%
2020/11/24	16	18.09	0	0.00	17.95	16	10,533	0.15%
2020/11/23	40	18.53	44	18.68	18.40	-4	10,431	-0.04%
2020/11/20	7	17.89	0	0.00	18.00	7	10,030	0.07%
2020/11/19	11	18.04	2	18.05	18.05	9	10,372	0.09%
2020/11/18	10	18.00	1	17.95	18.00	9	10,712	0.08%
2020/11/17	10	17.85	5	17.90	17.95	5	11,171	0.04%
2020/11/16	8	17.79	0	0.00	17.90	8	11,575	0.07%
2020/11/13	5	17.70	2	17.70	17.75	3	11,667	0.03%
2020/11/12	7	17.78	0	0.00	17.75	7	11,874	0.06%
2020/11/11	5	17.90	2	17.95	17.95	3	12,238	0.02%
2020/11/10	1	17.85	5	17.90	17.80	-4	12,281	-0.03%
2020/11/09	15	17.97	10	17.95	17.85	5	12,349	0.04%
2020/11/05	8	18.04	6	17.84	17.85	2	12,572	0.02%
2020/11/03	7	18.01	4	18.10	18.00	3	13,111	0.02%
2020/11/02	3	17.92	12	17.90	18.00	-9	13,332	-0.07%
2020/10/30	2	17.78	0	0.00	17.75	2	13,922	0.01%
2020/10/29	0	0.00	2	17.60	17.70	-2	14,230	-0.01%
2020/10/28	2	17.95	0	0.00	17.70	2	14,174	0.01%
2020/10/27	10	17.50	1	17.55	17.55	9	14,066	0.06%
2020/10/26	5	17.65	61	17.60	17.60	-56	14,083	-0.40%
2020/10/23	15	17.37	20	17.38	17.45	-5	14,041	-0.04%
2020/10/22	12	16.93	0	0.00	17.05	12	13,969	0.09%
2020/10/21	0	0.00	3	17.00	16.95	-3	13,615	-0.02%
2020/10/20	3	17.00	3	17.10	17.10	0	13,645	0.00%
2020/10/19	0	0.00	1	17.10	17.05	-1	13,702	-0.01%
2020/10/16	4	17.03	2	17.05	17.05	2	13,889	0.01%
2020/10/15	1	17.30	15	17.32	17.30	-14	13,970	-0.10%
2020/10/14	5	17.45	12	17.36	17.35	-7	13,961	-0.05%
2020/10/13	6	17.60	5	17.52	17.40	1	13,922	0.01%
2020/10/12	3	17.77	2	17.73	17.75	1	13,889	0.01%
2020/10/08	5	17.10	0	0.00	17.20	5	13,785	0.04%
2020/10/07	1	17.20	45	17.23	17.20	-44	13,743	-0.32%
2020/10/06	12	16.80	58	17.05	16.95	-46	13,593	-0.34%
2020/09/25	5	15.70	2	15.88	15.65	3	13,561	0.02%
2020/09/24	3	16.03	0	0.00	15.75	3	13,515	0.02%
2020/09/23	2	16.58	3	16.48	16.45	-1	13,360	-0.01%
2020/09/22	1	16.80	0	0.00	16.65	1	13,349	0.01%
2020/09/21	1	16.85	2	16.85	16.90	-1	13,338	-0.01%
2020/09/18	1	16.80	4	16.93	16.75	-3	13,449	-0.02%
2020/09/17	0	0.00	4	17.00	16.75	-4	13,473	-0.03%
2020/09/16	18	16.74	6	16.80	16.80	12	13,590	0.09%
2020/09/15	0	0.00	189	16.70	16.75	-189	13,779	-1.37%	大賣/鉅額交易
2020/09/14	0	0.00	103	16.55	16.50	-103	14,075	-0.73%	大賣/鉅額交易
2020/09/10	3	16.98	2	17.00	16.90	1	14,529	0.01%
2020/09/09	11	16.87	1	17.15	17.05	10	14,531	0.07%
2020/09/08	24	17.64	6	17.49	17.40	18	14,211	0.13%
2020/09/07	3	17.75	69	17.76	17.65	-66	13,960	-0.47%
2020/09/04	0	0.00	20	16.80	16.80	-20	13,089	-0.15%
2020/09/03	0	0.00	1	17.00	16.75	-1	13,129	-0.01%
2020/09/02	2	16.75	1	16.80	16.80	1	13,102	0.01%
2020/09/01	36	16.66	1	16.70	16.70	35	13,592	0.26%
2020/08/31	10	16.85	6	16.83	16.85	4	13,615	0.03%
2020/08/28	0	0.00	3	16.67	16.60	-3	13,610	-0.02%
2020/08/27	1	16.60	1	16.55	16.55	0	13,980	0.00%
2020/08/26	1	16.70	1	16.65	16.65	0	14,034	0.00%
2020/08/25	2	16.98	2	16.88	16.75	0	14,096	0.00%
2020/08/24	55	16.65	0	0.00	16.60	55	14,011	0.39%
2020/08/21	4	16.81	8	16.71	16.95	-4	14,566	-0.03%
2020/08/20	10	16.70	15	16.41	16.30	-5	14,945	-0.03%
2020/08/19	172	16.55	1	16.50	16.50	171	14,873	1.15%	大買/鉅額交易
2020/08/18	84	16.55	3	16.63	16.60	81	14,665	0.55%
2020/08/17	3	16.52	19	16.47	16.50	-16	14,557	-0.11%
2020/08/14	20	15.90	0	0.00	15.95	20	14,156	0.14%
2020/08/13	2	15.90	12	15.91	15.90	-10	14,098	-0.07%
2020/08/11	0	0.00	2	15.80	15.65	-2	13,927	-0.01%
2020/08/10	0	0.00	40	15.85	15.95	-40	13,816	-0.29%
2020/08/07	7	15.96	43	16.00	15.95	-36	13,734	-0.26%
2020/08/06	43	15.70	18	15.60	15.70	25	13,296	0.19%
2020/08/05	8	15.69	21	15.58	15.50	-13	12,983	-0.10%
2020/08/04	7	14.78	14	14.88	14.90	-7	12,401	-0.06%
2020/08/03	5	14.45	1	14.40	14.30	4	12,041	0.03%
2020/07/30	0	0.00	10	14.10	14.05	-10	11,976	-0.08%
2020/07/28	0	0.00	1	13.90	13.90	-1	12,004	-0.01%
2020/07/24	29	14.24	0	0.00	14.25	29	12,044	0.24%
2020/07/22	4	14.55	7	14.50	14.50	-3	11,998	-0.03%
2020/07/17	2	14.40	1	14.40	14.20	1	11,766	0.01%
2020/07/16	1	14.55	0	0.00	14.40	1	11,870	0.01%
2020/07/15	0	0.00	33	14.61	14.50	-33	11,895	-0.28%
2020/07/14	1	14.30	0	0.00	14.25	1	11,934	0.01%
2020/07/09	0	0.00	6	14.65	14.35	-6	12,248	-0.05%
2020/07/06	0	0.00	4	14.41	14.50	-4	12,694	-0.03%
2020/07/03	0	0.00	1	14.30	14.30	-1	12,838	-0.01%
2020/07/02	4	14.44	1	14.50	14.50	3	12,877	0.02%
2020/07/01	5	14.44	3	14.50	14.55	2	12,962	0.02%
2020/06/30	4	14.55	3	14.40	14.55	1	12,976	0.01%
2020/06/29	2	14.05	3	14.10	14.10	-1	12,924	-0.01%
2020/06/24	1	14.35	0	0.00	14.30	1	12,843	0.01%
2020/06/22	0	0.00	1	14.70	14.70	-1	12,602	-0.01%
2020/06/19	1	14.75	13	14.85	14.90	-12	12,399	-0.10%
2020/06/18	2	14.70	0	0.00	14.75	2	12,131	0.02%
2020/06/17	3	14.95	10	14.64	14.90	-7	12,086	-0.06%
2020/06/16	5	14.25	3	14.25	14.35	2	11,734	0.02%
2020/06/12	1	13.80	0	0.00	13.85	1	12,200	0.01%
2020/06/11	0	0.00	1	14.05	14.00	-1	12,289	-0.01%
2020/06/10	5	14.35	2	14.40	14.40	3	12,393	0.02%
2020/06/09	0	0.00	5	14.60	14.60	-5	12,736	-0.04%
2020/06/08	0	0.00	45	14.53	14.65	-45	13,098	-0.34%
2020/06/05	1	14.25	26	14.25	14.25	-25	12,776	-0.20%
2020/06/03	48	14.34	8	14.29	14.20	40	13,028	0.31%
2020/06/02	3	13.85	0	0.00	13.70	3	12,640	0.02%
2020/06/01	0	0.00	1	13.90	14.05	-1	12,485	-0.01%
2020/05/29	29	13.99	0	0.00	13.90	29	12,448	0.23%
2020/05/28	44	14.71	19	14.91	14.40	25	12,259	0.20%
2020/05/27	32	13.72	19	13.98	14.40	13	11,470	0.11%
2020/05/26	6	13.12	6	13.18	13.10	0	10,693	0.00%
2020/05/25	1	12.40	0	0.00	12.50	1	10,353	0.01%
2020/05/15	1	12.50	0	0.00	12.45	1	10,216	0.01%
2020/05/14	1	12.60	0	0.00	12.55	1	10,216	0.01%
2020/05/13	2	12.85	0	0.00	12.85	2	10,152	0.02%
2020/05/11	0	0.00	13	12.78	13.05	-13	10,149	-0.13%
2020/05/07	2	12.75	0	0.00	12.75	2	10,062	0.02%
2020/05/06	1	12.80	5	12.75	12.80	-4	10,081	-0.04%
2020/05/05	1	12.70	1	12.90	12.90	0	10,052	0.00%
2020/05/04	2	12.90	0	0.00	12.75	2	9,964	0.02%
2020/04/30	10	13.30	9	13.20	13.15	1	9,918	0.01%
2020/04/29	1.7	12.76	10	12.85	12.95	-8.3	9,873	-0.08%
2020/04/28	1	12.95	0	0.00	12.70	1	9,900	0.01%
2020/04/27	1.3	12.89	0	0.00	12.85	1.3	10,095	0.01%
2020/04/23	23	12.90	0	0.00	12.75	23	10,008	0.23%
2020/04/22	7	12.80	0	0.00	12.95	7	9,952	0.07%
2020/04/21	6	12.90	0	0.00	12.80	6	9,927	0.06%
2020/04/20	10	13.05	0	0.00	12.90	10	9,783	0.10%
2020/04/17	1	13.05	14	13.10	12.95	-13	9,685	-0.13%
2020/04/16	1	13.00	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	18	13.25	13.15	-18	9,453	-0.19%
2020/04/14	2	13.08	0	0.00	13.10	2	9,345	0.02%
2020/04/13	3	12.65	13	12.93	13.10	-10	9,262	-0.11%
2020/04/10	5	12.05	0	0.00	12.15	5	8,888	0.06%
2020/04/09	3	11.95	0	0.00	11.90	3	8,959	0.03%
2020/04/07	0	0.00	1	11.45	11.30	-1	8,790	-0.01%
2020/04/06	3	10.90	0	0.00	11.15	3	8,822	0.03%
2020/04/01	0	0.00	3	11.07	11.05	-3	8,819	-0.03%
2020/03/25	30	11.80	34	11.69	11.65	-4	11,523	-0.03%
2020/03/20	16	11.75	17	11.75	11.65	-1	11,685	-0.01%
2020/03/19	2	11.25	7	11.66	10.95	-5	11,576	-0.04%
2020/03/18	4	11.55	19	11.26	11.60	-15	11,468	-0.13%
2020/03/17	1	10.90	1	10.45	10.90	0	11,533	0.00%
2020/03/13	16	11.12	2	11.33	11.20	14	11,155	0.13%
2020/03/12	1	12.60	29	12.33	12.10	-28	10,893	-0.26%
2020/03/11	201	13.20	0	0.00	13.10	201	10,479	1.92%	大買/鉅額交易
2020/03/10	0	0.00	4	13.39	13.50	-4	10,415	-0.04%
2020/03/09	5	13.70	0	0.00	13.60	5	10,287	0.05%
2020/03/05	0	0.00	18	14.20	14.20	-18	10,033	-0.18%
2020/03/02	1	13.70	0	0.00	14.05	1	9,851	0.01%
2020/02/27	0	0.00	7	14.10	13.95	-7	9,722	-0.07%
2020/02/24	1	13.95	0	0.00	14.05	1	9,587	0.01%
2020/02/21	7	14.20	2	14.20	14.20	5	9,530	0.05%
2020/02/17	2	14.00	15	14.05	14.05	-13	9,579	-0.14%
2020/02/14	2	14.25	1	14.25	14.20	1	9,522	0.01%
2020/02/13	1	14.30	0	0.00	14.35	1	9,572	0.01%
2020/02/11	2	14.10	3	14.15	14.15	-1	9,599	-0.01%
2020/02/10	1	14.15	3	14.10	14.05	-2	9,690	-0.02%
2020/02/07	2	14.35	0	0.00	14.35	2	9,657	0.02%
2020/02/04	1	14.55	0	0.00	14.55	1	9,915	0.01%
2020/02/03	12	14.48	0	0.00	14.50	12	9,958	0.12%
2020/01/30	0	0.00	50	14.57	14.55	-50	9,785	-0.51%
2020/01/17	5	15.05	0	0.00	15.10	5	9,550	0.05%
2020/01/16	4	15.10	1	15.05	15.10	3	9,585	0.03%
2020/01/15	2	15.05	3	15.15	15.05	-1	9,632	-0.01%
2020/01/14	13	15.10	3	15.10	15.15	10	9,706	0.10%
2020/01/06	2	15.20	1	15.20	15.15	1	10,272	0.01%
2020/01/03	5	15.30	0	0.00	15.30	5	10,267	0.05%
2020/01/02	5	15.50	1	15.45	15.50	4	10,146	0.04%
2019/12/31	2	15.50	0	0.00	15.40	2	10,094	0.02%
2019/12/30	6	15.69	0	0.00	15.50	6	10,044	0.06%
2019/12/27	3	15.60	0	0.00	15.75	3	9,959	0.03%
2019/12/26	0	0.00	3	15.83	15.65	-3	9,852	-0.03%
2019/12/25	0	0.00	6	15.96	15.80	-6	9,906	-0.06%
2019/12/24	20	16.03	1	16.20	16.20	19	9,635	0.20%
2019/12/23	51.5	15.82	4	16.10	16.05	47.5	8,913	0.53%
2019/12/20	0	0.00	33	15.68	15.95	-33	8,036	-0.41%
2019/12/19	0	0.00	3	15.20	15.30	-3	7,360	-0.04%
2019/12/18	0	0.00	4	15.18	15.20	-4	7,237	-0.06%
2019/12/17	10	15.15	3	15.25	15.10	7	7,424	0.09%
2019/12/16	0	0.00	1	15.15	15.15	-1	7,282	-0.01%
2019/12/13	7	14.94	2	14.95	15.05	5	7,180	0.07%
2019/12/12	1	14.95	0	0.00	14.90	1	7,008	0.01%
2019/12/11	0	0.00	1	14.75	14.75	-1	6,756	-0.01%
2019/12/09	2	14.70	1	14.90	14.80	1	7,191	0.01%
2019/12/06	0	0.00	4	14.61	14.65	-4	7,216	-0.06%
2019/12/05	0	0.00	1	14.50	14.55	-1	7,395	-0.01%
2019/12/04	0	0.00	3	14.15	14.30	-3	7,357	-0.04%
2019/12/03	0	0.00	2	14.08	14.20	-2	7,391	-0.03%
2019/11/28	0	0.00	1	14.30	14.30	-1	7,817	-0.01%
2019/11/27	0	0.00	10	14.15	14.30	-10	7,961	-0.13%
2019/11/19	2	14.05	0	0.00	14.00	2	8,180	0.02%
2019/11/18	0	0.00	1.5	13.98	14.10	-1.5	8,185	-0.02%
2019/11/15	0.3	13.90	0	0.00	13.90	0.3	8,207	0.00%
2019/11/14	2	13.88	0	0.00	13.85	2	8,270	0.02%
2019/11/12	3	13.95	0	0.00	13.95	3	8,459	0.04%
2019/11/11	4	14.10	0	0.00	14.05	4	8,486	0.05%
2019/11/07	7	14.27	5	14.20	14.20	2	8,531	0.02%
2019/11/06	3	14.40	0	0.00	14.35	3	8,491	0.04%
2019/11/05	2	14.55	0	0.00	14.50	2	8,483	0.02%
2019/11/04	2	14.53	0	0.00	14.60	2	8,580	0.02%
2019/11/01	2	14.90	0	0.00	14.85	2	8,462	0.02%
2019/10/24	0	0.00	3	15.03	15.05	-3	11,049	-0.03%
2019/10/22	4	15.20	5	15.20	15.25	-1	11,235	-0.01%
2019/10/21	0	0.00	8	15.27	15.30	-8	11,294	-0.07%
2019/10/18	7	14.96	5	15.00	15.00	2	11,317	0.02%
2019/10/17	0	0.00	2	15.00	15.00	-2	11,281	-0.02%
2019/10/16	0	0.00	3	14.95	14.85	-3	11,242	-0.03%
2019/10/14	0	0.00	3	14.88	14.85	-3	11,168	-0.03%
2019/10/09	0	0.00	6	14.40	14.30	-6	11,002	-0.05%
2019/10/04	6	14.50	3	14.40	14.50	3	11,491	0.03%
2019/10/03	0	0.00	2	14.53	14.55	-2	11,457	-0.02%
2019/10/01	0	0.00	1	14.85	14.80	-1	11,465	-0.01%
2019/09/27	2	14.78	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	3	14.77	14.75	-3	11,305	-0.03%
2019/09/25	1	14.60	0	0.00	14.60	1	11,208	0.01%
2019/09/24	0	0.00	5	15.00	14.80	-5	11,194	-0.04%
2019/09/23	3.1	14.98	0	0.00	14.95	3.1	11,114	0.03%
2019/09/20	0	0.00	1	14.95	15.00	-1	11,133	-0.01%
2019/09/17	0	0.00	1	14.80	14.85	-1	10,876	-0.01%
2019/09/12	1	15.00	16	15.01	15.00	-15	10,983	-0.14%
2019/09/11	3	14.75	5	14.85	14.80	-2	10,913	-0.02%
2019/09/10	1	14.65	1	14.60	14.55	0	11,441	0.00%
2019/09/09	0	0.00	2	14.40	14.45	-2	11,672	-0.02%
2019/09/02	0	0.00	5	13.86	14.10	-5	11,793	-0.04%
2019/08/28	1	13.60	0	0.00	13.50	1	11,907	0.01%
2019/08/27	3	13.60	0	0.00	13.50	3	12,142	0.02%
2019/08/26	0	0.00	5	13.65	13.60	-5	12,221	-0.04%
2019/08/21	0	0.00	1	13.55	13.60	-1	12,158	-0.01%
2019/08/20	0	0.00	4	13.65	13.50	-4	12,207	-0.03%
2019/08/19	1	13.60	6	13.57	13.60	-5	12,234	-0.04%
2019/08/16	7	13.38	0	0.00	13.45	7	12,238	0.06%
2019/08/15	14	13.28	0	0.00	13.30	14	12,211	0.11%
2019/08/14	0	0.00	3	13.75	13.65	-3	12,093	-0.02%
2019/08/13	2	13.70	1	13.75	13.75	1	12,249	0.01%
2019/08/12	3	13.90	0	0.00	13.90	3	12,246	0.02%
2019/08/08	1	13.90	0	0.00	14.00	1	12,250	0.01%
2019/08/07	0	0.00	1	13.85	13.90	-1	12,255	-0.01%
2019/08/06	4	13.91	1	13.95	13.90	3	12,355	0.02%
2019/08/05	1	14.20	1	14.30	14.05	0	12,346	0.00%
2019/08/02	2	14.50	66	14.53	14.45	-64	12,419	-0.52%
2019/08/01	1	14.85	0	0.00	14.75	1	12,656	0.01%
2019/07/31	2	14.95	3	15.05	15.05	-1	12,802	-0.01%
2019/07/30	81	15.20	15	15.12	15.05	66	12,700	0.52%
2019/07/29	4	14.95	36	14.60	14.90	-32	11,910	-0.27%
2019/07/26	65	14.34	167	14.48	14.75	-102	11,376	-0.90%	大賣/鉅額交易
2019/07/25	11	13.75	1	13.80	13.85	10	10,770	0.09%
2019/07/24	2	13.85	1	13.95	13.85	1	10,721	0.01%
2019/07/23	0	0.00	10	14.05	14.05	-10	10,785	-0.09%
2019/07/22	1	14.10	0	0.00	14.10	1	10,721	0.01%
2019/07/19	2	14.28	0	0.00	14.30	2	10,574	0.02%
2019/07/17	1	14.40	0	0.00	14.35	1	10,552	0.01%
2019/07/16	0	0.00	1	14.50	14.45	-1	10,813	-0.01%
2019/07/12	10	14.41	1	14.40	14.45	9	10,935	0.08%
2019/07/11	6	14.68	0	0.00	14.60	6	10,777	0.06%
2019/07/08	1	14.85	2	14.85	14.80	-1	11,100	-0.01%
2019/07/02	5	14.85	0	0.00	14.90	5	11,651	0.04%
2019/07/01	10	14.89	0	0.00	14.90	10	11,775	0.08%
2019/06/27	124	14.75	124	14.85	14.80	0	11,827	0.00%	大買/大賣/
2019/06/26	2	14.65	0	0.00	14.70	2	11,877	0.02%
2019/06/25	0	0.00	40	14.80	14.70	-40	11,953	-0.33%
2019/06/21	2	14.98	0	0.00	14.80	2	12,408	0.02%
2019/06/20	12	15.05	0	0.00	15.05	12	12,382	0.10%
2019/06/19	30	15.05	15	15.10	15.10	15	12,496	0.12%
2019/06/18	12	14.91	0	0.00	14.85	12	12,437	0.10%
2019/06/17	68	16.00	0	0.00	16.00	68	11,849	0.57%
2019/06/14	3	15.92	0	0.00	15.90	3	11,522	0.03%
2019/06/13	1	16.05	0	0.00	16.00	1	11,484	0.01%
2019/06/12	1	16.00	2	16.10	16.10	-1	12,295	-0.01%
2019/06/11	82	15.95	0	0.00	15.95	82	12,319	0.67%
2019/06/10	1	16.10	0	0.00	16.05	1	12,377	0.01%
2019/06/06	1	16.20	0	0.00	16.15	1	12,542	0.01%
2019/06/05	3	16.25	3	16.25	16.20	0	12,854	0.00%
2019/06/04	1	16.20	0	0.00	16.15	1	13,439	0.01%
2019/05/30	2	15.48	0	0.00	15.45	2	14,192	0.01%
2019/05/29	1	15.35	0	0.00	15.30	1	14,706	0.01%
2019/05/28	0	0.00	2	15.55	15.50	-2	15,440	-0.01%
2019/05/27	2	15.50	0	0.00	15.50	2	16,086	0.01%
2019/05/23	0	0.00	5	15.70	15.65	-5	17,005	-0.03%
2019/05/22	0	0.00	112	15.83	15.75	-112	17,687	-0.63%	大賣/鉅額交易
2019/05/21	0	0.00	50	15.75	15.65	-50	17,763	-0.28%
2019/05/20	2	15.70	0	0.00	15.70	2	17,733	0.01%
2019/05/15	3	15.30	0	0.00	15.30	3	17,903	0.02%
2019/05/13	1	15.25	10	15.25	15.10	-9	18,284	-0.05%
2019/05/10	2	15.95	2	16.05	15.60	0	18,280	0.00%
2019/05/08	2	16.75	2	16.90	16.55	0	17,802	0.00%
2019/05/07	158	17.05	0	0.00	17.05	158	17,657	0.89%	大買/鉅額交易
2019/05/06	0	0.00	1	17.05	17.00	-1	17,685	-0.01%
2019/05/02	6	17.16	0	0.00	17.20	6	17,491	0.03%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	0	0.00	7	17.36	17.35	-7	17,374	-0.04%
2019/04/24	2	17.85	0	0.00	17.90	2	17,288	0.01%
2019/04/23	0	0.00	3	18.03	18.00	-3	17,272	-0.02%
2019/04/22	0	0.00	1	18.10	18.10	-1	17,206	-0.01%
2019/04/18	0	0.00	8	17.70	17.65	-8	17,173	-0.05%
2019/04/16	5	17.80	8	17.81	17.85	-3	17,062	-0.02%
2019/04/15	5	17.90	118	17.95	17.90	-113	17,050	-0.66%	大賣/鉅額交易
2019/04/12	133	17.96	147	17.85	17.95	-14	17,111	-0.08%	大買/大賣/
2019/04/11	5	17.70	0	0.00	17.65	5	16,805	0.03%
2019/04/10	0	0.00	121	17.70	17.75	-121	16,700	-0.72%	大賣/鉅額交易
2019/04/09	5	17.75	0	0.00	17.75	5	16,666	0.03%
2019/04/08	12	17.65	1	17.70	17.65	11	16,543	0.07%
2019/04/03	0	0.00	20	17.65	17.65	-20	16,385	-0.12%
2019/04/02	176	17.78	2	17.80	17.75	174	16,298	1.07%	大買/鉅額交易
2019/04/01	1	17.70	0	0.00	17.70	1	16,282	0.01%
2019/03/27	1	17.80	10	17.60	17.75	-9	16,269	-0.06%
2019/03/26	13	17.78	101	17.80	17.75	-88	16,036	-0.55%	大賣/
2019/03/25	4	17.90	0	0.00	17.95	4	15,851	0.03%
2019/03/22	5	18.15	10	18.10	18.10	-5	15,742	-0.03%
2019/03/21	1	18.10	13	18.14	18.10	-12	15,655	-0.08%
2019/03/20	2	18.08	1	18.20	18.10	1	15,747	0.01%
2019/03/19	30	18.15	6	18.18	18.15	24	15,660	0.15%
2019/03/18	13	18.25	0	0.00	18.25	13	15,642	0.08%
2019/03/15	18	18.28	20	18.39	18.30	-2	15,620	-0.01%
2019/03/14	1	17.90	0	0.00	18.00	1	14,800	0.01%
2019/03/13	5	17.96	15	17.95	17.95	-10	14,909	-0.07%
2019/03/12	12	18.10	19	18.15	18.05	-7	14,898	-0.05%
2019/03/11	3	18.12	40	18.20	18.10	-37	14,880	-0.25%
2019/03/08	64	18.16	53	18.15	18.25	11	14,944	0.07%
2019/03/07	86	18.11	0	0.00	18.15	86	15,235	0.56%
2019/03/06	20	18.12	0	0.00	18.00	20	14,885	0.13%
2019/03/04	32	18.33	0	0.00	18.20	32	14,464	0.22%
2019/02/27	14	18.09	0	0.00	18.15	14	13,946	0.10%
2019/02/26	100	18.45	0	0.00	18.50	100	13,195	0.76%
2019/02/22	0	0.00	1	18.15	18.40	-1	11,999	-0.01%
2019/02/21	19	17.86	9	18.23	18.45	10	11,648	0.09%
2019/02/20	1	17.60	0	0.00	17.60	1	10,997	0.01%
2019/02/19	0	0.00	1	17.65	17.60	-1	11,034	-0.01%
2019/02/15	3	17.50	0	0.00	17.45	3	11,038	0.03%
2019/02/14	2	17.85	0	0.00	17.90	2	10,919	0.02%
2019/02/13	0	0.00	1	18.10	18.15	-1	10,836	-0.01%
2019/02/12	0	0.00	2	17.50	17.55	-2	10,399	-0.02%
2019/01/28	0	0.00	1	17.55	17.45	-1	11,512	-0.01%
2019/01/23	0	0.00	3	17.20	17.25	-3	12,168	-0.02%
2019/01/21	0	0.00	2	17.35	17.30	-2	12,345	-0.02%
2019/01/18	0	0.00	2	17.40	17.30	-2	12,473	-0.02%
2019/01/17	1	17.30	0	0.00	17.10	1	12,666	0.01%
2019/01/16	1	17.25	30	17.39	17.30	-29	12,803	-0.23%
2019/01/15	1	17.15	87	17.17	17.15	-86	12,910	-0.67%
2019/01/14	56	17.05	0	0.00	17.10	56	13,000	0.43%
2019/01/10	4	17.39	36	17.35	17.15	-32	13,434	-0.24%
2019/01/09	2	17.05	3	17.02	17.10	-1	13,346	-0.01%
2019/01/08	0	0.00	1	16.70	16.65	-1	13,340	-0.01%
2019/01/04	2	16.10	0	0.00	16.10	2	14,041	0.01%
2019/01/03	0.5	16.55	0	0.00	16.60	0.5	14,134	0.00%
2018/12/27	2	16.80	0	0.00	16.70	2	14,999	0.01%
2018/12/25	0	0.00	1	16.90	16.80	-1	15,007	-0.01%
2018/12/24	4	17.00	6	17.03	17.10	-2	15,105	-0.01%
2018/12/22	0	0.00	6	16.65	16.85	-6	15,176	-0.04%
2018/12/19	4	17.03	4	16.95	16.90	0	15,177	0.00%
2018/12/18	0	0.00	1	16.85	17.00	-1	15,244	-0.01%
2018/12/13	46	17.34	0	0.00	17.15	46	15,452	0.30%
2018/12/12	1	17.15	0	0.00	17.45	1	15,279	0.01%
2018/12/11	15	16.93	0	0.00	16.90	15	15,251	0.10%
2018/12/10	4	17.06	0.5	17.15	17.10	3.5	15,274	0.02%
2018/12/07	1	17.65	0	0.00	17.75	1	15,225	0.01%
2018/12/06	3	18.07	0	0.00	17.40	3	15,221	0.02%
2018/12/05	88	18.45	0	0.00	18.30	88	15,111	0.58%
2018/12/04	16	18.97	6	18.75	18.75	10	15,489	0.06%
2018/12/03	1	19.10	2	19.15	19.10	-1	15,544	-0.01%
2018/11/30	20	18.30	100	18.50	18.45	-80	15,356	-0.52%
2018/11/29	118	17.37	0	0.00	17.65	118	14,493	0.81%	大買/鉅額交易
2018/11/28	10	17.15	80	17.05	17.15	-70	14,343	-0.49%
2018/11/26	80	17.00	0	0.00	16.95	80	14,396	0.56%
2018/11/23	0	0.00	58	16.90	16.80	-58	14,484	-0.40%
2018/11/22	58	17.05	0	0.00	16.90	58	14,587	0.40%
2018/11/20	0	0.00	1	17.20	17.15	-1	15,780	-0.01%
2018/11/16	0	0.00	81	17.15	17.30	-81	16,046	-0.50%
2018/11/15	80	16.95	0	0.00	17.00	80	15,999	0.50%
2018/11/14	0	0.00	80	17.20	17.10	-80	16,062	-0.50%
2018/11/13	81	16.51	0	0.00	17.20	81	16,158	0.50%
2018/11/12	5	17.10	0	0.00	17.00	5	16,555	0.03%
2018/11/09	0	0.00	3	17.00	17.00	-3	17,189	-0.02%
2018/11/08	3	17.07	1	17.25	16.90	2	17,350	0.01%
2018/11/06	1	17.50	7	16.84	16.65	-6	17,662	-0.03%
2018/11/05	5	17.06	5	17.21	17.35	0	17,653	0.00%
2018/11/02	4	16.23	0	0.00	16.25	4	17,438	0.02%
2018/11/01	2	15.65	10	15.50	15.45	-8	17,374	-0.05%
2018/10/31	0	0.00	1	15.30	15.35	-1	17,523	-0.01%
2018/10/29	10	14.55	0	0.00	14.55	10	18,030	0.06%
2018/10/25	1	14.40	2	14.63	14.40	-1	18,171	-0.01%
2018/10/19	3	15.50	0	0.00	16.05	3	18,805	0.02%
2018/10/17	2	16.55	5	16.72	16.30	-3	19,477	-0.02%
2018/10/15	5	16.13	0	0.00	16.10	5	19,659	0.03%
2018/10/12	3	16.40	6	16.24	16.60	-3	19,483	-0.02%
2018/10/11	5	16.88	4	16.85	16.85	1	19,088	0.01%
2018/10/08	0	0.00	2	19.20	18.95	-2	18,896	-0.01%
2018/10/05	9	19.16	0	0.00	19.20	9	19,069	0.05%
2018/10/04	6	20.50	0	0.00	20.50	6	18,691	0.03%
2018/10/03	4	20.70	0	0.00	20.60	4	18,733	0.02%
2018/10/02	2	20.60	4	20.45	20.50	-2	18,965	-0.01%
2018/09/28	3	20.37	0	0.00	20.55	3	19,226	0.02%
2018/09/27	1	20.40	0	0.00	20.25	1	19,164	0.01%
2018/09/26	0	0.00	4	20.40	20.50	-4	19,232	-0.02%
2018/09/25	2	20.20	0	0.00	20.20	2	19,559	0.01%
2018/09/21	1	20.50	2	20.53	20.45	-1	19,988	-0.01%
2018/09/19	1	19.75	15	19.70	19.80	-14	20,019	-0.07%
2018/09/17	2	19.70	1	19.75	19.55	1	20,495	0.00%
2018/09/14	1	19.85	5	19.85	19.90	-4	20,656	-0.02%
2018/09/13	1	19.30	0	0.00	19.25	1	20,735	0.00%
2018/09/11	1	19.20	0	0.00	19.10	1	21,105	0.00%
2018/09/10	7	18.73	0	0.00	18.85	7	21,358	0.03%
2018/09/07	10	20.10	0	0.00	19.90	10	21,056	0.05%
2018/09/06	0	0.00	10	21.00	20.50	-10	21,025	-0.05%
2018/09/05	0	0.00	5	21.55	21.45	-5	20,903	-0.02%
2018/09/04	2	21.80	0	0.00	21.75	2	20,963	0.01%
2018/09/03	11	21.63	8	21.95	21.55	3	20,915	0.01%
2018/08/31	6	21.45	0	0.00	21.70	6	20,915	0.03%
2018/08/30	0	0.00	9	21.60	21.45	-9	21,207	-0.04%
2018/08/29	3	21.60	5	21.56	21.70	-2	21,430	-0.01%
2018/08/28	18	21.78	5	21.74	21.65	13	21,737	0.06%
2018/08/27	5	21.90	21	21.25	21.55	-16	21,471	-0.07%
2018/08/24	2	20.20	1	20.20	20.45	1	20,870	0.00%
2018/08/23	2	20.45	6	20.44	20.45	-4	21,162	-0.02%
2018/08/22	2	20.13	0	0.00	20.00	2	21,512	0.01%
2018/08/21	12	19.98	2	20.05	20.10	10	21,993	0.05%
2018/08/20	8	19.84	6	20.10	20.25	2	22,248	0.01%
2018/08/17	5	19.94	3	19.95	19.90	2	22,381	0.01%
2018/08/16	10	20.54	4	20.58	20.25	6	22,350	0.03%
2018/08/15	4	21.33	21	21.20	21.15	-17	22,164	-0.08%
2018/08/14	1	21.45	1	21.65	21.70	0	22,844	0.00%
2018/08/13	1	21.25	0	0.00	21.30	1	23,561	0.00%
2018/08/10	4	22.18	5	22.20	21.85	-1	23,452	0.00%
2018/08/09	2	21.95	14	21.87	22.25	-12	23,315	-0.05%
2018/08/08	3	21.82	12	21.76	21.75	-9	23,323	-0.04%
2018/08/07	0	0.00	5	21.74	22.00	-5	23,907	-0.02%
2018/08/06	2	21.40	0	0.00	21.45	2	24,572	0.01%
2018/08/03	53	21.73	36	21.46	21.60	17	25,377	0.07%
2018/08/02	6	21.13	0	0.00	20.90	6	25,275	0.02%
2018/08/01	0	0.00	17	21.18	21.70	-17	25,734	-0.07%
2018/07/31	26	20.68	14	20.88	20.80	12	25,709	0.05%
2018/07/30	10	21.50	1	21.20	21.20	9	25,805	0.03%
2018/07/27	6	22.28	16	22.18	22.20	-10	25,813	-0.04%
2018/07/26	14	22.18	3	22.43	22.20	11	25,774	0.04%
2018/07/25	9	21.76	16	21.93	22.35	-7	25,643	-0.03%
2018/07/24	6	20.05	24	20.85	20.90	-18	25,159	-0.07%
2018/07/23	16	19.26	21	19.89	20.20	-5	24,845	-0.02%
2018/07/20	5	20.10	1	19.45	19.55	4	24,738	0.02%
2018/07/19	5	20.15	14	20.21	20.25	-9	24,783	-0.04%
2018/07/18	6	20.57	0	0.00	20.45	6	25,091	0.02%
2018/07/17	18	20.57	8	20.63	20.55	10	25,295	0.04%
2018/07/16	4	21.15	1	21.30	20.90	3	25,620	0.01%
2018/07/13	1	21.55	2	21.15	21.60	-1	25,809	0.00%
2018/07/12	6	20.40	16	20.61	20.90	-10	25,768	-0.04%
2018/07/11	7	20.20	2	20.40	20.35	5	26,319	0.02%
2018/07/10	1	20.55	0	0.00	20.40	1	26,422	0.00%
2018/07/09	4	20.15	68	20.25	20.70	-64	26,574	-0.24%
2018/07/06	50	19.90	51	19.35	19.25	-1	26,356	0.00%
2018/07/05	13	19.80	2	19.85	19.70	11	26,857	0.04%
2018/07/04	8	20.16	4	20.39	20.05	4	27,985	0.01%
2018/07/03	62	20.88	3	21.22	20.50	59	28,767	0.21%
2018/07/02	20	20.90	37	21.25	21.25	-17	28,460	-0.06%
2018/06/29	30	20.33	29	20.49	20.70	1	27,986	0.00%
2018/06/28	5	20.09	0	0.00	20.00	5	27,706	0.02%
2018/06/27	0	0.00	7	20.32	20.40	-7	27,717	-0.03%
2018/06/26	2	19.90	2	20.00	19.90	0	27,721	0.00%
2018/06/25	6	20.15	4	20.50	20.15	2	27,497	0.01%
2018/06/22	17	21.15	0	0.00	21.00	17	27,315	0.06%
2018/06/21	0	0.00	17	21.70	21.80	-17	27,187	-0.06%
2018/06/20	3	21.37	1	21.55	21.15	2	27,034	0.01%
2018/06/19	22	22.12	0	0.00	21.65	22	26,703	0.08%
2018/06/15	1	22.75	0	0.00	22.75	1	26,316	0.00%
2018/06/14	1	24.05	4	24.08	24.15	-3	26,040	-0.01%
2018/06/13	11	23.72	0	0.00	23.75	11	25,923	0.04%
2018/06/12	2	23.95	73	24.05	23.85	-71	25,920	-0.27%
2018/06/11	1	24.25	1	24.35	24.30	0	25,718	0.00%
2018/06/08	7	24.28	6	24.30	24.20	1	25,619	0.00%
2018/06/07	74	24.96	2	25.05	24.75	72	25,562	0.28%
2018/06/06	3	24.55	2	24.50	24.75	1	25,214	0.00%
2018/06/05	14	24.20	2	24.18	23.95	12	24,931	0.05%
2018/06/04	3	24.80	0	0.00	24.70	3	24,562	0.01%
2018/06/01	19	24.75	0	0.00	24.65	19	24,421	0.08%
2018/05/31	2	25.15	10	25.20	25.05	-8	24,294	-0.03%
2018/05/30	24	25.19	4	25.55	24.85	20	23,962	0.08%
2018/05/29	11	26.01	10	26.20	25.90	1	23,651	0.00%
2018/05/28	11	25.61	7	25.47	25.65	4	23,885	0.02%
2018/05/25	1	25.90	2	26.03	25.80	-1	23,703	0.00%
2018/05/24	5	25.70	6	25.89	25.95	-1	23,580	0.00%
2018/05/23	10	24.99	51	24.91	25.00	-41	23,340	-0.18%
2018/05/22	115	26.59	59	25.62	25.50	56	22,920	0.24%	大買/
2018/05/21	10	25.15	13	25.26	25.90	-3	22,115	-0.01%
2018/05/18	5	23.90	17	24.18	24.35	-12	21,293	-0.06%
2018/05/17	6	23.65	0	0.00	23.50	6	20,984	0.03%
2018/05/16	3	23.65	20	23.91	23.70	-17	20,756	-0.08%
2018/05/15	47	23.63	25	23.46	23.30	22	20,484	0.11%
2018/05/14	6	23.77	14	23.59	25.05	-8	19,847	-0.04%
2018/05/11	18	22.77	4	22.64	22.85	14	18,828	0.07%
2018/05/10	1	21.50	9	21.67	21.75	-8	17,794	-0.04%
2018/05/09	0	0.00	10	21.35	21.50	-10	17,406	-0.06%
2018/05/08	4	20.58	0	0.00	20.50	4	16,779	0.02%
2018/05/07	5	20.80	3	20.92	21.10	2	16,639	0.01%
2018/05/04	2	20.05	13	20.33	20.45	-11	16,023	-0.07%
2018/05/02	1	20.00	1	20.10	19.85	0	15,828	0.00%
2018/04/30	7	20.09	2	20.25	20.25	5	15,588	0.03%
2018/04/27	3	19.70	20	19.46	19.70	-17	15,357	-0.11%
2018/04/26	7	19.79	5	19.66	19.50	2	15,460	0.01%
2018/04/25	4	19.73	3	19.30	20.20	1	15,319	0.01%
2018/04/24	7	20.15	5	20.19	19.80	2	15,135	0.01%
2018/04/23	0	0.00	1	20.55	20.90	-1	14,959	-0.01%
2018/04/20	2	20.35	10	20.68	20.20	-8	14,721	-0.05%
2018/04/19	0	0.00	1	20.45	20.40	-1	14,314	-0.01%
2018/04/18	0	0.00	4	20.23	20.05	-4	13,992	-0.03%
2018/04/17	39	20.51	7	20.54	20.15	32	13,969	0.23%
2018/04/16	3	20.05	0	0.00	20.15	3	13,552	0.02%
2018/04/13	24	20.40	8	20.39	20.20	16	13,493	0.12%
2018/04/12	5	19.58	4	19.80	19.80	1	13,118	0.01%
2018/04/11	8	19.89	20	19.94	19.90	-12	13,123	-0.09%
2018/04/10	14	19.58	19	19.47	19.45	-5	12,598	-0.04%
2018/04/09	19	18.51	24	18.23	18.90	-5	11,621	-0.04%
2018/04/03	0	0.00	1	17.45	17.80	-1	10,957	-0.01%
2018/04/02	13	17.58	0	0.00	17.60	13	11,066	0.12%
2018/03/31	1	17.55	0	0.00	17.50	1	11,157	0.01%
2018/03/29	2	17.80	1	17.95	17.80	1	11,345	0.01%
2018/03/28	12	17.75	12	17.85	17.75	0	11,200	0.00%
2018/03/23	1	17.20	0	0.00	17.30	1	11,464	0.01%
2018/03/21	6	17.80	0	0.00	17.65	6	11,801	0.05%
2018/03/16	2	17.50	2	17.60	17.70	0	13,228	0.00%
2018/03/15	0	0.00	2	17.50	17.50	-2	13,387	-0.01%
2018/03/13	0	0.00	1	17.80	17.50	-1	13,523	-0.01%
2018/03/07	0	0.00	1	17.65	17.40	-1	13,756	-0.01%
2018/03/05	0	0.00	2	17.40	17.30	-2	14,713	-0.01%
2018/03/02	2	17.58	0	0.00	17.50	2	14,695	0.01%
2018/03/01	11	17.89	17	17.26	17.90	-6	14,500	-0.04%
2018/02/27	0	0.00	2	16.85	16.95	-2	13,681	-0.01%
2018/02/26	4	16.68	2	16.60	16.55	2	13,482	0.01%
2018/02/23	4	16.85	25	16.84	16.90	-21	13,307	-0.16%
2018/02/12	0	0.00	2	15.73	15.65	-2	13,218	-0.02%
2018/02/09	1	15.00	4	15.10	15.40	-3	13,191	-0.02%
2018/02/08	0	0.00	1	15.25	15.15	-1	13,192	-0.01%
2018/02/07	3	15.30	1	15.45	15.25	2	13,209	0.02%
2018/02/06	24	15.57	0	0.00	15.05	24	13,177	0.18%
2018/02/05	10	16.40	1	16.40	16.40	9	13,014	0.07%
2018/02/01	0	0.00	4	16.89	16.90	-4	13,574	-0.03%
2018/01/29	1.5	16.55	0	0.00	16.60	1.5	14,094	0.01%
2018/01/18	0	0.00	4	17.10	17.10	-4	15,240	-0.03%
2018/01/17	6	17.18	0	0.00	17.10	6	15,283	0.04%
2018/01/16	0	0.00	1	17.55	17.50	-1	15,285	-0.01%
2018/01/15	0	0.00	1	17.70	17.65	-1	15,305	-0.01%
2018/01/11	5	18.24	3	18.30	17.70	2	15,504	0.01%
2018/01/10	3	17.90	3	17.98	18.00	0	15,352	0.00%
2018/01/09	0	0.00	1	17.65	17.70	-1	15,329	-0.01%
2018/01/05	0	0.00	11	17.45	17.80	-11	15,644	-0.07%
2018/01/04	1	17.60	2	17.58	17.50	-1	15,568	-0.01%
2018/01/03	2	18.00	0	0.00	17.75	2	15,782	0.01%
2018/01/02	0	0.00	2	17.93	18.00	-2	15,560	-0.01%