華新 (1605)-群益金鼎-士林券商分點個股進出

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
26.10
漲跌
▲0.30
漲幅
+1.16%
成交量
12,707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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/12/12	6	26.01	55	26.10	26.10	-49	14,913	-0.33%
2024/12/11	17	25.78	1	25.60	25.80	16	14,874	0.11%
2024/12/10	2	26.50	5	26.23	26.20	-3	14,683	-0.02%
2024/12/09	8	25.73	14.3	25.66	25.90	-6.3	14,220	-0.04%
2024/12/06	38	25.65	10	25.87	25.40	28	13,976	0.20%
2024/12/05	0	0.00	7	25.36	25.25	-7	13,529	-0.05%
2024/12/04	24.3	25.36	2	25.38	25.25	22.3	13,453	0.17%
2024/12/03	50.1	25.52	23	25.59	25.90	27.1	13,350	0.20%
2024/12/02	24.1	25.53	10	25.81	25.50	14.1	13,062	0.11%
2024/11/29	7.1	26.09	6	26.31	26.10	1.1	12,560	0.01%
2024/11/28	15.1	26.57	10	26.80	26.55	5.1	12,261	0.04%
2024/11/27	15	27.78	1	27.85	27.50	14	11,936	0.12%
2024/11/26	7	28.72	6	28.75	28.75	1	11,656	0.01%
2024/11/21	0.5	28.30	0	0.00	28.30	0.5	11,476	0.00%
2024/11/20	4	28.78	1	28.60	28.60	3	11,377	0.03%
2024/11/19	9	28.50	4	28.29	28.90	5	11,292	0.04%
2024/11/18	4	27.85	4	28.18	27.90	0	11,179	0.00%
2024/11/15	1	27.80	2	27.80	27.80	-1	11,026	-0.01%
2024/11/14	3	27.48	8	27.59	27.25	-5	10,932	-0.05%
2024/11/13	16.1	27.62	2	27.60	27.60	14.1	10,834	0.13%
2024/11/12	9.1	28.12	4	28.65	28.05	5.1	10,673	0.05%
2024/11/11	43.1	28.74	18	28.93	28.80	25.1	10,394	0.24%
2024/11/08	6	30.15	3	30.33	30.15	3	10,010	0.03%
2024/11/07	10	30.24	22	30.49	30.65	-12	9,955	-0.12%
2024/11/06	4.1	29.84	8	30.00	29.85	-3.9	9,918	-0.04%
2024/11/05	0	0.00	0.2	29.65	29.70	-0.2	10,060	0.00%
2024/11/04	26	29.79	0	0.00	29.60	26	10,227	0.25%
2024/11/01	0.1	29.50	0	0.00	30.10	0.1	10,487	0.00%
2024/10/30	6.1	29.75	0	0.00	29.60	6.1	10,492	0.06%
2024/10/29	1.1	30.16	5	30.10	30.10	-3.9	10,408	-0.04%
2024/10/28	2.1	30.60	8	30.55	30.80	-5.9	10,374	-0.06%
2024/10/25	2	30.85	1	30.90	31.00	1	10,395	0.01%
2024/10/24	5.1	30.89	0	0.00	30.85	5.1	10,387	0.05%
2024/10/23	6	31.28	0.2	31.45	31.15	5.8	10,418	0.06%
2024/10/22	23.1	31.24	0	0.00	31.25	23.1	10,437	0.22%
2024/10/21	1	31.75	0	0.00	31.70	1	10,392	0.01%
2024/10/18	4	31.98	0	0.00	31.80	4	10,460	0.04%
2024/10/17	1	31.65	11.2	32.22	32.05	-10.2	10,510	-0.10%
2024/10/16	10.1	31.70	0	0.00	31.65	10.1	10,760	0.09%
2024/10/11	7.1	32.20	0	0.00	32.00	7.1	10,685	0.07%
2024/10/09	20.3	32.91	2	32.75	32.85	18.3	10,567	0.17%
2024/10/08	1	33.90	0	0.00	33.90	1	10,337	0.01%
2024/10/07	15.1	34.03	1	34.35	34.35	14.1	10,321	0.14%
2024/10/01	1	34.80	0	0.00	35.00	1	10,282	0.01%
2024/09/30	6.2	35.17	1	34.90	35.00	5.2	10,280	0.05%
2024/09/27	9	35.31	35	35.43	35.55	-26	9,966	-0.26%
2024/09/26	0	0.00	18	34.02	33.45	-18	9,493	-0.19%
2024/09/25	6	33.68	3	33.78	33.50	3	9,410	0.03%
2024/09/23	0	0.00	2	32.50	32.50	-2	9,315	-0.02%
2024/09/20	5	32.25	1	32.55	32.40	4	9,417	0.04%
2024/09/19	0	0.00	3	32.10	32.40	-3	9,548	-0.03%
2024/09/16	3	31.80	0	0.00	31.60	3	9,849	0.03%
2024/09/13	0	31.90	0	0.00	31.90	0	9,985	0.00%
2024/09/12	0	31.35	0	0.00	31.60	0	10,076	0.00%
2024/09/10	1.1	31.28	0.2	30.98	30.75	0.9	10,263	0.01%
2024/09/09	8	31.49	2	31.95	31.90	6	10,265	0.06%
2024/09/06	5	33.00	0	0.00	32.75	5	10,252	0.05%
2024/09/05	0	0.00	16.1	34.20	33.50	-16.1	10,245	-0.16%
2024/09/04	2	33.10	0.5	33.32	33.15	1.5	10,309	0.01%
2024/09/02	0	0.00	1.3	35.40	35.45	-1.3	10,413	-0.01%
2024/08/30	0	0.00	7	35.10	35.15	-7	10,439	-0.07%
2024/08/29	0	0.00	0.2	34.51	34.65	-0.2	10,398	0.00%
2024/08/28	0	0.00	0.2	34.64	34.90	-0.2	10,470	0.00%
2024/08/27	0	0.00	1	34.60	34.75	-1	10,627	-0.01%
2024/08/26	0	0.00	5	34.48	34.80	-5	10,702	-0.05%
2024/08/23	0	0.00	1	34.00	34.00	-1	10,816	-0.01%
2024/08/16	0	0.00	1	33.35	33.35	-1	12,162	-0.01%
2024/08/13	7	33.16	2	33.40	33.30	5	15,109	0.03%
2024/08/12	1	33.45	3	33.45	33.50	-2	15,206	-0.01%
2024/08/09	1	33.10	1	33.20	33.00	0	15,307	0.00%
2024/08/08	3	32.35	0	0.00	32.30	3	15,307	0.02%
2024/08/07	1	32.84	0	0.00	33.10	1	15,373	0.01%
2024/08/06	4	30.15	35	29.71	30.95	-31	15,290	-0.20%
2024/08/05	5	30.88	9	30.98	30.65	-4	15,294	-0.03%
2024/08/02	7	34.16	6	34.28	34.05	1	14,981	0.01%
2024/08/01	0	0.00	3	35.02	35.15	-3	15,036	-0.02%
2024/07/31	12	34.47	0	0.00	34.50	12	15,202	0.08%
2024/07/30	1	34.20	0	0.00	34.85	1	15,286	0.01%
2024/07/29	2	35.45	1	35.75	35.25	1	15,255	0.01%
2024/07/26	1	35.45	1	35.30	35.90	0	15,484	0.00%
2024/07/23	0	0.00	4	35.20	35.80	-4	15,533	-0.03%
2024/07/22	0.1	34.95	1.2	35.25	34.80	-1.2	15,667	-0.01%
2024/07/19	2	35.80	9	35.72	35.75	-7	15,796	-0.04%
2024/07/18	2	35.90	0	0.00	36.00	2	16,023	0.01%
2024/07/17	5	36.33	4	36.26	36.15	1	16,236	0.01%
2024/07/16	2	35.70	0	0.00	35.70	2	16,557	0.01%
2024/07/12	1	35.80	11	35.73	35.85	-10	20,109	-0.05%
2024/07/10	12	35.25	2	35.20	35.25	10	22,662	0.04%
2024/07/09	4	35.55	0	35.55	35.60	4	23,992	0.02%
2024/07/08	12	36.12	5	36.00	35.90	7	24,439	0.03%
2024/07/05	4	35.60	0	0.00	35.65	4	24,859	0.02%
2024/07/04	2	35.55	1	35.60	35.80	1	25,345	0.00%
2024/07/03	5	35.40	1	35.35	35.40	4	26,018	0.02%
2024/07/02	18	35.28	1	35.20	35.15	17	26,204	0.06%
2024/07/01	1	35.55	12	35.62	35.45	-11	26,415	-0.04%
2024/06/28	1	35.35	0	0.00	35.50	1	26,511	0.00%
2024/06/27	15	35.08	0	0.00	35.15	15	26,507	0.06%
2024/06/26	8	35.49	3	35.80	35.40	5	26,410	0.02%
2024/06/25	15	35.52	3	35.65	35.55	12	26,387	0.05%
2024/06/24	8	35.70	0	0.00	35.65	8	26,322	0.03%
2024/06/21	5	35.95	7	36.01	35.90	-2	26,948	-0.01%
2024/06/20	13	35.94	7	36.19	36.05	6	26,895	0.02%
2024/06/19	7	36.96	0.1	37.20	36.85	6.9	27,001	0.03%
2024/06/18	2	36.80	4	36.94	37.10	-2	27,097	-0.01%
2024/06/17	0	0.00	1	37.10	36.90	-1	27,123	0.00%
2024/06/14	11	37.32	5	37.46	37.25	6	27,289	0.02%
2024/06/13	2.1	36.80	7	36.69	36.65	-4.9	27,436	-0.02%
2024/06/12	3	36.90	0	0.00	36.80	3	27,746	0.01%
2024/06/11	2	37.15	0	0.00	37.15	2	27,988	0.01%
2024/06/07	0	0.00	9	37.05	37.35	-9	27,927	-0.03%
2024/06/06	3	36.50	11	36.66	36.45	-8	27,845	-0.03%
2024/06/05	6	36.35	2	36.68	36.35	4	27,790	0.01%
2024/06/04	13	36.52	0	0.00	36.45	13	27,833	0.05%
2024/05/31	1	37.00	7	37.04	36.95	-6	27,864	-0.02%
2024/05/30	18	37.01	5	37.03	36.85	13	27,766	0.05%
2024/05/29	25	37.57	0	37.70	37.35	25	27,765	0.09%
2024/05/28	5	37.89	22	37.89	38.10	-17	27,691	-0.06%
2024/05/27	16	37.47	53	37.96	37.95	-37	27,715	-0.13%
2024/05/24	3	36.68	1	36.90	37.00	2	27,447	0.01%
2024/05/23	17	37.20	3.2	37.30	37.15	13.8	27,487	0.05%
2024/05/22	7.2	37.87	0	0.00	37.80	7.2	27,239	0.03%
2024/05/21	41	39.19	93	38.55	38.50	-52	26,821	-0.19%
2024/05/20	36	37.94	96	38.49	38.90	-60	25,561	-0.23%
2024/05/17	1	36.10	2	36.30	36.10	-1	24,057	0.00%
2024/05/16	7	36.00	1	36.15	36.15	6	23,991	0.03%
2024/05/15	0.1	36.03	2	36.05	35.80	-1.9	23,927	-0.01%
2024/05/14	11	35.77	13	35.75	35.75	-2	23,892	-0.01%
2024/05/13	7	35.88	0	0.00	36.00	7	23,880	0.03%
2024/05/10	6	35.63	3	35.80	35.75	3	23,767	0.01%
2024/05/09	8.1	35.79	1	36.10	35.55	7.1	23,674	0.03%
2024/05/08	3	36.40	2	36.40	36.45	1	23,438	0.00%
2024/05/07	1	36.35	3	36.40	36.55	-2	23,445	-0.01%
2024/05/06	11	36.32	4	36.43	36.30	7	23,264	0.03%
2024/05/03	18	37.17	5	37.25	36.65	13	23,019	0.06%
2024/05/02	11	37.07	1	36.95	36.95	10	22,835	0.04%
2024/04/30	14	36.88	1	36.90	36.90	13	22,775	0.06%
2024/04/29	1	37.15	1.8	37.30	37.35	-0.8	22,515	0.00%
2024/04/26	14	37.00	0	0.00	36.80	14	22,412	0.06%
2024/04/25	6	36.93	2	37.03	36.95	4	22,241	0.02%
2024/04/24	8	37.66	2	37.63	37.50	6	22,007	0.03%
2024/04/23	6	38.36	10	37.92	37.55	-4	21,995	-0.02%
2024/04/22	19	38.39	5	38.38	38.00	14	21,800	0.06%
2024/04/19	30	39.32	47	39.05	38.85	-17	21,221	-0.08%
2024/04/18	135	41.27	47	41.19	40.40	88	20,078	0.44%	大買/
2024/04/17	167	40.28	54	40.25	40.35	113	17,724	0.64%	大買/鉅額交易
2024/04/16	13	39.51	20	39.01	38.05	-7	15,791	-0.04%
2024/04/15	25	40.32	57	40.13	39.60	-32	15,238	-0.21%
2024/04/12	15.2	39.43	3	39.25	39.20	12.2	13,926	0.09%
2024/04/11	5	39.23	21	38.91	38.75	-16	13,388	-0.12%
2024/04/10	11	39.09	37.2	38.71	39.00	-26.2	12,940	-0.20%
2024/04/09	4	38.08	26.1	38.71	38.80	-22.1	12,556	-0.18%
2024/04/08	3.2	37.03	1.1	37.60	37.60	2.2	11,866	0.02%
2024/04/02	10	36.80	10.5	36.70	36.70	-0.5	12,036	0.00%
2024/04/01	2	37.33	2	37.35	37.30	0	12,341	0.00%
2024/03/29	1	37.90	1	37.50	37.55	0	12,409	0.00%
2024/03/28	6	37.92	6	37.83	37.40	0	12,481	0.00%
2024/03/27	7.1	37.56	1	37.70	37.50	6.1	12,757	0.05%
2024/03/26	46	38.11	45	38.28	37.90	1	13,236	0.01%
2024/03/25	0	0.00	7	37.94	37.45	-7	13,101	-0.05%
2024/03/22	5	37.91	32.2	37.78	37.55	-27.2	13,736	-0.20%
2024/03/21	1.2	37.56	11.5	37.45	37.35	-10.4	14,450	-0.07%
2024/03/20	2	36.45	1	36.40	36.65	1	15,848	0.01%
2024/03/19	4	37.10	13	37.13	36.60	-9	15,873	-0.06%
2024/03/18	5	37.11	23	37.04	37.25	-18	15,697	-0.11%
2024/03/15	12	36.80	37	37.04	37.05	-25	15,617	-0.16%
2024/03/14	13	35.98	23	36.21	36.30	-10	15,387	-0.06%
2024/03/13	9	35.23	1	35.20	35.05	8	15,238	0.05%
2024/03/12	2	35.53	10	35.55	35.60	-8	15,605	-0.05%
2024/03/11	0	0.00	2	35.60	35.55	-2	15,989	-0.01%
2024/03/08	4.1	34.88	8	35.03	35.15	-4	16,677	-0.02%
2024/03/07	4.1	35.44	0	0.00	35.10	4.1	17,507	0.02%
2024/03/06	10	35.88	0	0.00	35.85	10	17,615	0.06%
2024/03/05	21	36.10	2	36.33	36.10	19	17,889	0.11%
2024/03/04	3	36.42	1	36.70	36.45	2	18,019	0.01%
2024/03/01	9	36.21	4	36.28	36.10	5	18,123	0.03%
2024/02/29	1	37.00	39	36.80	37.00	-38	18,182	-0.21%
2024/02/27	0	0.00	1	35.55	35.65	-1	18,359	-0.01%
2024/02/26	1	36.10	0	0.00	35.90	1	18,880	0.01%
2024/02/23	6	36.11	1	36.15	36.05	5	18,921	0.03%
2024/02/22	1	36.40	3	36.60	36.65	-2	19,153	-0.01%
2024/02/21	4	36.63	5	36.61	36.40	-1	19,250	-0.01%
2024/02/20	5	36.08	8	36.21	36.30	-3	19,299	-0.02%
2024/02/19	0.5	36.30	9	36.24	36.45	-8.5	19,653	-0.04%
2024/02/16	7	35.63	15	35.86	36.05	-8	20,594	-0.04%
2024/02/15	3	34.85	0	0.00	35.30	3	20,614	0.01%
2024/02/05	5	34.95	10	34.90	34.80	-5	20,576	-0.02%
2024/02/02	5	35.27	0	0.00	35.25	5	20,524	0.02%
2024/02/01	1	35.30	10	35.41	35.45	-9	20,569	-0.04%
2024/01/30	33	35.84	1	35.65	35.60	32	20,775	0.15%
2024/01/29	3	36.35	1	36.30	36.35	2	20,909	0.01%
2024/01/26	0	0.00	13	36.19	36.20	-13	20,963	-0.06%
2024/01/25	11	36.08	0	0.00	35.95	11	21,026	0.05%
2024/01/24	1	36.15	1	36.30	36.30	0	21,109	0.00%
2024/01/23	9	35.85	4	36.05	36.20	5	21,232	0.02%
2024/01/22	1	35.85	1.4	35.69	35.75	-0.4	21,233	0.00%
2024/01/19	2	35.70	3	35.75	35.85	-1	21,210	0.00%
2024/01/18	10	35.13	10	35.12	35.10	0	21,238	0.00%
2024/01/17	11.2	35.41	1	35.25	34.70	10.2	21,257	0.05%
2024/01/16	16	36.06	3	36.00	35.90	13	20,967	0.06%
2024/01/15	1	36.65	6	36.68	36.65	-5	20,928	-0.02%
2024/01/12	4	36.11	0	36.25	36.05	4	21,079	0.02%
2024/01/11	5	36.21	5	36.15	36.20	0	21,111	0.00%
2024/01/10	18	36.04	6	36.05	36.00	12	21,272	0.06%
2024/01/09	22	36.86	3	36.80	36.55	19	21,246	0.09%
2024/01/08	0	37.45	3	37.65	37.25	-3	21,574	-0.01%
2024/01/05	4	37.64	0	0.00	37.30	4	21,589	0.02%
2024/01/04	5	37.80	2	38.10	37.70	3	21,769	0.01%
2024/01/03	11	37.81	0	0.00	37.60	11	21,882	0.05%
2024/01/02	9	38.46	0	0.00	38.30	9	22,074	0.04%
2023/12/29	2	38.80	0	0.00	38.65	2	22,267	0.01%
2023/12/28	8	39.42	24	39.30	39.10	-16	22,491	-0.07%
2023/12/27	13	38.94	29	38.91	39.00	-16	22,323	-0.07%
2023/12/26	10.1	38.20	4	38.31	38.20	6.1	21,934	0.03%
2023/12/25	11	38.36	2	39.30	38.15	9	21,872	0.04%
2023/12/22	18	39.00	12	39.08	38.85	6	21,793	0.03%
2023/12/21	2	38.60	12	38.43	39.55	-10	21,490	-0.05%
2023/12/20	9	39.01	51	39.10	38.90	-42	20,848	-0.20%
2023/12/19	26	38.57	1	39.15	39.20	25	20,220	0.12%
2023/12/18	32	39.00	33	39.11	39.25	-1	19,508	-0.01%
2023/12/15	44	38.71	158	38.68	38.40	-114	18,999	-0.60%	大賣/鉅額交易
2023/12/14	6	37.18	50	37.21	37.10	-44	17,448	-0.25%
2023/12/13	19	37.38	0	0.00	37.10	19	17,348	0.11%
2023/12/12	34	37.47	34	37.44	37.45	0	18,028	0.00%
2023/12/11	10	36.85	0	0.00	36.80	10	17,948	0.06%
2023/12/08	27	37.10	20	37.10	37.00	7	17,853	0.04%
2023/12/07	51	36.99	42	37.08	36.75	9	17,768	0.05%
2023/12/06	17	36.70	1	36.80	36.65	16	17,470	0.09%
2023/12/05	58	37.43	2	36.98	36.85	56	17,143	0.33%
2023/12/04	57	38.89	30	39.34	38.35	27	16,571	0.16%
2023/12/01	66	38.45	3	38.87	38.30	63	15,709	0.40%
2023/11/30	5	38.76	6	38.99	38.90	-1	15,554	-0.01%
2023/11/29	5	39.50	5	39.71	39.35	0	15,449	0.00%
2023/11/28	2	39.63	1	39.65	39.90	1	15,616	0.01%
2023/11/27	3	39.45	1	39.25	39.00	2	15,835	0.01%
2023/11/24	18	40.03	0	0.00	39.55	18	15,734	0.11%
2023/11/22	8	38.58	2	38.83	38.90	6	14,929	0.04%
2023/11/21	5	38.75	2	38.80	38.85	3	14,910	0.02%
2023/11/20	4	38.32	0	0.00	38.05	4	14,813	0.03%
2023/11/17	4	38.01	8	37.97	38.00	-4	14,715	-0.03%
2023/11/16	4	37.99	2	38.08	38.15	2	14,708	0.01%
2023/11/15	19	37.39	40	37.71	38.10	-21	14,372	-0.15%
2023/11/14	1	35.75	0	0.00	36.00	1	13,525	0.01%
2023/11/13	0	0.00	3	35.82	35.95	-3	13,689	-0.02%
2023/11/10	1	35.25	4	35.33	35.45	-3	13,848	-0.02%
2023/11/09	5	35.37	5	35.55	35.55	0	14,053	0.00%
2023/11/08	20	35.76	4	35.65	35.60	16	14,702	0.11%
2023/11/07	0	0.00	1	36.10	36.20	-1	14,722	-0.01%
2023/11/06	2	35.85	18	35.81	36.15	-16	15,081	-0.11%
2023/11/03	0	0.00	1	35.20	35.30	-1	15,292	-0.01%
2023/11/01	1.2	34.10	1.2	34.69	34.10	0	15,896	0.00%
2023/10/30	0	0.00	10	35.19	35.40	-10	19,616	-0.05%
2023/10/27	0	0.00	5.1	35.16	35.05	-5.1	19,758	-0.03%
2023/10/26	4	34.85	0	0.00	34.85	4	19,979	0.02%
2023/10/25	0	0.00	3	35.63	35.50	-3	20,042	-0.01%
2023/10/23	4	34.94	3.2	34.92	34.75	0.8	20,329	0.00%
2023/10/20	1	35.00	0	0.00	34.85	1	20,562	0.00%
2023/10/19	5	35.60	5	35.65	35.75	0	20,932	0.00%
2023/10/18	4	36.04	1	35.90	35.60	3	21,258	0.01%
2023/10/17	5	36.10	0	0.00	36.10	5	21,223	0.02%
2023/10/16	1	36.00	2	36.80	36.05	-1	21,485	0.00%
2023/10/13	0	37.75	0	0.00	37.35	0	21,407	0.00%
2023/10/12	5	37.25	1	37.75	37.85	4	21,660	0.02%
2023/10/11	1.1	37.45	0.1	37.45	37.25	1	21,669	0.00%
2023/10/06	6	37.21	8.1	36.82	37.00	-2.1	21,830	-0.01%
2023/10/05	0	0.00	2.1	36.08	36.05	-2.1	21,818	-0.01%
2023/10/04	4.4	35.15	0	0.00	35.10	4.4	21,783	0.02%
2023/10/03	10	36.17	10.2	36.10	36.00	-0.2	21,649	0.00%
2023/10/02	2.2	37.14	2	37.25	37.10	0.2	21,593	0.00%
2023/09/28	1	36.80	10	36.88	36.80	-9	21,784	-0.04%
2023/09/26	0	0.00	3	38.00	37.60	-3	22,212	-0.01%
2023/09/25	0	0.00	6	37.55	37.70	-6	22,855	-0.03%
2023/09/21	0	37.70	2	37.30	37.20	-2	24,523	-0.01%
2023/09/20	28	38.27	6	38.84	37.65	22	26,186	0.08%
2023/09/19	7	38.01	3	38.05	37.90	4	26,391	0.02%
2023/09/18	0	0.00	1	38.25	37.70	-1	26,834	0.00%
2023/09/15	6	37.69	12	38.04	38.25	-6	27,128	-0.02%
2023/09/14	3	37.18	2	37.00	37.55	1	26,741	0.00%
2023/09/13	0	0.00	7	36.62	36.80	-7	27,153	-0.03%
2023/09/12	2	36.55	11	36.32	36.55	-9	29,420	-0.03%
2023/09/11	10	35.75	2	35.80	35.75	8	29,587	0.03%
2023/09/08	2	36.65	0	0.00	36.50	2	29,685	0.01%
2023/09/07	10.1	36.99	0	0.00	36.75	10.1	29,742	0.03%
2023/09/06	7.1	37.48	3	37.40	37.40	4.1	29,853	0.01%
2023/09/05	6	37.65	3	37.65	37.60	3	29,991	0.01%
2023/09/04	7	37.61	15	37.54	38.00	-8	30,532	-0.03%
2023/09/01	3	37.25	10	37.90	37.25	-7	30,738	-0.02%
2023/08/31	1	37.50	2	38.00	38.00	-1	30,855	0.00%
2023/08/30	1	36.75	0	0.00	36.75	1	31,045	0.00%
2023/08/29	1	36.45	1	36.65	36.65	0	31,320	0.00%
2023/08/28	10	36.40	0.5	36.35	36.40	9.5	31,504	0.03%
2023/08/25	2	36.43	3	36.38	36.35	-1	31,607	0.00%
2023/08/24	3	35.85	2	36.25	36.25	1	31,683	0.00%
2023/08/23	2.5	36.09	17	36.13	36.05	-14.5	31,599	-0.05%
2023/08/22	12.3	35.96	1	35.90	35.90	11.3	31,758	0.04%
2023/08/21	3	36.62	1	36.60	36.55	2	31,803	0.01%
2023/08/18	7.1	36.39	6	36.58	36.40	1.1	31,887	0.00%
2023/08/17	11	35.81	11	36.10	36.40	0	31,950	0.00%
2023/08/16	8	35.73	23	35.62	35.70	-15	32,010	-0.05%
2023/08/15	6	36.02	2	36.20	35.90	4	32,256	0.01%
2023/08/14	11.2	36.15	90	35.90	35.70	-78.8	32,246	-0.24%
2023/08/11	21	38.29	5	38.35	38.10	16	31,692	0.05%
2023/08/10	6.2	39.21	5	38.52	38.35	1.2	31,654	0.00%
2023/08/09	2.1	39.18	0	0.00	38.95	2.1	31,430	0.01%
2023/08/08	8.1	39.81	6	39.97	39.55	2.1	31,292	0.01%
2023/08/07	19	39.14	4	39.29	39.35	15	31,124	0.05%
2023/08/04	16.5	39.05	20	39.04	38.90	-3.5	31,013	-0.01%
2023/08/02	136	42.54	149	42.70	41.35	-13	30,500	-0.04%	大買/大賣/
2023/08/01	1	40.05	1	40.60	40.45	0	28,883	0.00%
2023/07/31	7	40.09	1	40.00	40.00	6	29,099	0.02%
2023/07/28	1	40.30	1	40.50	40.50	0	29,027	0.00%
2023/07/27	0	40.50	10	40.43	40.35	-10	29,065	-0.03%
2023/07/26	10	40.42	2	40.13	39.85	8	29,173	0.03%
2023/07/25	0	40.45	5	39.70	40.40	-5	29,388	-0.02%
2023/07/24	3.1	39.09	13	39.20	39.10	-9.9	29,490	-0.03%
2023/07/21	14.1	40.47	14	40.89	39.90	0.1	29,284	0.00%
2023/07/20	1	40.80	0	0.00	40.60	1	29,311	0.00%
2023/07/19	2.3	40.64	6	40.89	40.40	-3.8	29,499	-0.01%
2023/07/18	23.2	40.87	10	40.72	40.65	13.2	29,507	0.04%
2023/07/17	4.1	41.27	23	41.77	41.45	-18.9	29,426	-0.06%
2023/07/14	1.1	40.87	14	41.06	40.85	-12.9	29,446	-0.04%
2023/07/13	5	41.30	0	0.00	40.80	5	29,844	0.02%
2023/07/12	1	40.85	3	41.48	41.35	-2	30,584	-0.01%
2023/07/11	9	41.08	23	41.39	40.90	-14	31,559	-0.04%
2023/07/10	5	40.84	6	41.58	41.15	-1	31,979	0.00%
2023/07/07	18	41.34	16.5	41.08	41.20	1.5	32,349	0.00%
2023/07/06	8	42.08	14	41.87	41.75	-6	32,443	-0.02%
2023/07/05	7.5	42.27	6	41.80	41.70	1.5	32,592	0.00%
2023/07/04	31	41.99	29	42.12	41.90	2	32,579	0.01%
2023/07/03	19	41.96	10	42.04	42.40	9	32,809	0.03%
2023/06/30	43	41.13	11	41.28	41.00	32	32,848	0.10%
2023/06/29	43.5	40.94	17	40.73	40.60	26.5	32,276	0.08%
2023/06/28	58.6	41.46	11	41.38	41.10	47.6	31,888	0.15%
2023/06/27	31.8	44.08	29	43.63	43.55	2.8	31,370	0.01%
2023/06/26	22	45.27	18	45.32	44.80	4	31,693	0.01%
2023/06/21	39.1	46.53	12	46.30	46.25	27.1	32,110	0.08%
2023/06/20	23	47.00	22	47.09	46.90	1	31,981	0.00%
2023/06/19	38.1	46.26	29	46.50	46.80	9.1	31,780	0.03%
2023/06/16	87	47.02	27	47.14	46.85	60	31,611	0.19%
2023/06/15	31	45.50	14	45.52	45.55	17	29,754	0.06%
2023/06/14	12	45.03	4	45.10	45.15	8	30,789	0.03%
2023/06/13	2	44.70	8	44.71	44.65	-6	30,901	-0.02%
2023/06/12	2.1	44.85	3	44.80	44.60	-0.9	31,142	0.00%
2023/06/09	6	45.34	9.3	45.32	45.30	-3.3	31,339	-0.01%
2023/06/08	37.1	45.06	8	44.97	45.00	29.1	31,906	0.09%
2023/06/07	27	45.78	7	45.66	45.65	20	32,130	0.06%
2023/06/06	8.1	46.32	10	46.16	46.15	-1.9	32,358	-0.01%
2023/06/05	22.2	47.27	16	47.24	46.95	6.2	32,793	0.02%
2023/06/02	17	46.36	22	46.06	46.40	-5	33,858	-0.01%
2023/06/01	18	45.58	4	45.50	45.50	14	34,064	0.04%
2023/05/31	1	46.30	10	46.40	46.20	-9	34,591	-0.03%
2023/05/30	36	46.29	12	46.03	46.15	24	36,311	0.07%
2023/05/29	10	46.10	2	46.40	46.60	8	38,028	0.02%
2023/05/26	2.1	45.89	1	45.45	45.55	1.1	38,563	0.00%
2023/05/25	7	45.94	3	45.85	45.85	4	38,857	0.01%
2023/05/24	64	46.20	65	45.95	46.35	-1	39,438	0.00%
2023/05/23	11.3	46.16	0	0.00	46.10	11.3	40,296	0.03%
2023/05/22	13	46.61	0	0.00	46.25	13	41,148	0.03%
2023/05/19	21	46.87	10	46.69	46.45	11	42,489	0.03%
2023/05/18	3	47.42	13	47.34	47.60	-10	43,618	-0.02%
2023/05/17	1	46.85	2	46.90	46.75	-1	44,200	0.00%
2023/05/16	8	46.25	9	46.47	46.60	-1	44,831	0.00%
2023/05/15	6.2	45.42	8	45.68	45.90	-1.8	45,104	0.00%
2023/05/12	2	46.25	17	46.45	45.90	-15	45,729	-0.03%
2023/05/11	2	46.25	17	46.45	45.90	-15	45,863	-0.03%
2023/05/10	0.5	46.55	2	47.05	47.05	-1.5	46,182	0.00%
2023/05/09	31.5	46.85	29.2	46.60	46.25	2.3	47,115	0.00%
2023/05/08	74	48.16	17	47.88	47.70	57	47,357	0.12%
2023/05/05	7	50.54	10	50.66	50.10	-3	46,913	-0.01%
2023/05/04	0	0.00	18	50.30	50.30	-18	47,582	-0.04%
2023/05/03	9	49.89	3	50.10	50.20	6	48,900	0.01%
2023/05/02	4	49.98	4	50.06	50.40	0	50,878	0.00%
2023/04/28	1	49.85	12	49.65	49.65	-11	53,192	-0.02%
2023/04/27	18	48.31	14	48.45	48.30	4	53,203	0.01%
2023/04/26	16	48.34	18	48.32	48.75	-2	53,147	0.00%
2023/04/25	38	49.41	23	48.96	48.60	15	53,164	0.03%
2023/04/24	17	49.29	15	49.76	49.85	2	53,666	0.00%
2023/04/21	6	49.87	16	49.97	49.90	-10	53,707	-0.02%
2023/04/20	22	50.04	23	49.99	49.85	-1	54,235	0.00%
2023/04/19	13	50.92	42	51.04	50.70	-29	55,088	-0.05%
2023/04/18	72.4	50.83	16	50.49	50.40	56.4	55,807	0.10%
2023/04/17	43	52.03	43	52.02	51.90	0	55,960	0.00%
2023/04/14	44	51.44	75.1	51.03	51.50	-31.1	57,315	-0.05%
2023/04/13	52	50.12	19	49.86	49.50	33	57,195	0.06%
2023/04/12	29	49.97	38	50.02	49.95	-9	58,092	-0.02%
2023/04/11	17	49.54	8	49.53	49.45	9	58,866	0.02%
2023/04/10	31.2	49.32	11	49.08	49.10	20.2	59,744	0.03%
2023/04/07	24	49.43	25	49.51	49.55	-1	60,137	0.00%
2023/04/06	22.1	48.60	18	48.98	49.40	4.1	60,348	0.01%
2023/03/31	20	49.19	14	48.79	48.75	6	60,414	0.01%
2023/03/30	15	50.15	10	49.94	49.85	5	60,949	0.01%
2023/03/29	19	49.97	14	50.04	50.00	5	63,156	0.01%
2023/03/28	28	49.89	14	49.90	49.80	14	63,770	0.02%
2023/03/27	49	51.74	17	51.58	51.30	32	63,196	0.05%
2023/03/24	41	52.85	31.1	52.87	53.10	10	62,942	0.02%
2023/03/23	8.1	51.85	101	51.70	52.00	-93	62,652	-0.15%	大賣/
2023/03/22	8	51.65	4	51.70	51.70	4	63,005	0.01%
2023/03/21	28	52.04	9	52.21	51.60	19	63,637	0.03%
2023/03/20	24	52.40	8	51.96	51.70	16	63,826	0.03%
2023/03/17	5	51.96	31	51.93	52.80	-26	64,550	-0.04%
2023/03/16	4	50.98	16	51.27	50.70	-12	64,938	-0.02%
2023/03/15	23	51.79	27.1	52.02	51.50	-4.1	67,072	-0.01%
2023/03/14	52	51.47	23	51.33	50.80	29	68,046	0.04%
2023/03/13	97.1	50.73	151	51.77	52.30	-54	69,167	-0.08%	大賣/
2023/03/10	38	51.31	35	51.76	51.50	3	71,266	0.00%
2023/03/09	19	53.68	33	53.24	52.60	-14	72,456	-0.02%
2023/03/08	133	53.64	47	53.50	53.50	86	74,395	0.12%	大買/
2023/03/07	104.5	53.43	50.1	53.06	53.80	54.4	74,564	0.07%	大買/
2023/03/06	0	0.00	18	50.65	50.70	-18	74,340	-0.02%
2023/03/03	53	50.19	18	50.04	49.95	35	76,079	0.05%
2023/03/02	52.1	49.91	45.4	50.35	50.20	6.7	76,368	0.01%
2023/03/01	121	51.50	54	51.55	51.00	67	75,765	0.09%	大買/
2023/02/24	18.2	56.82	29.2	56.71	56.60	-11	75,178	-0.01%
2023/02/23	14	57.52	8	57.70	57.30	6	75,552	0.01%
2023/02/22	10	57.13	13	57.41	57.30	-3	76,635	0.00%
2023/02/21	50	58.41	10	58.40	57.80	40	78,358	0.05%
2023/02/20	46.2	58.55	133	58.51	58.60	-86.8	80,000	-0.11%	大賣/
2023/02/17	90	55.23	79.1	55.76	57.50	10.9	82,088	0.01%
2023/02/16	25.4	55.20	47	55.09	56.30	-21.7	82,733	-0.03%
2023/02/15	11	53.65	41.1	53.69	54.20	-30.1	82,929	-0.04%
2023/02/14	18	53.31	7.2	53.68	52.90	10.9	83,055	0.01%
2023/02/13	12	52.61	10	52.91	53.10	2	83,654	0.00%
2023/02/10	41.5	53.14	30	53.74	53.00	11.5	85,030	0.01%
2023/02/09	36	53.30	26	53.07	53.40	10	86,218	0.01%
2023/02/08	13	52.82	18.4	53.24	52.70	-5.4	86,205	-0.01%
2023/02/07	33	52.60	22	52.57	52.60	11	86,045	0.01%
2023/02/06	8	54.54	10	54.18	53.90	-2	85,738	0.00%
2023/02/03	7	53.96	8	54.31	54.20	-1	85,519	0.00%
2023/02/02	35	54.34	23	54.40	54.00	12	85,024	0.01%
2023/02/01	34	53.90	44	53.78	54.60	-10	84,252	-0.01%
2023/01/31	60	53.12	61	53.41	54.20	-1	83,144	0.00%
2023/01/30	32.5	50.05	115.5	50.40	52.00	-83	81,421	-0.10%	大賣/
2023/01/17	13	47.21	97.5	47.38	47.70	-84.5	79,292	-0.11%
2023/01/16	21	46.94	9	46.99	47.05	12	79,485	0.02%
2023/01/13	34	47.25	7	47.23	46.85	27	79,961	0.03%
2023/01/12	13.5	47.29	27	47.61	47.10	-13.5	80,296	-0.02%
2023/01/11	12	47.21	9	47.57	47.10	3	79,661	0.00%
2023/01/10	26	47.81	22	47.88	47.20	4	79,638	0.01%
2023/01/09	46	47.43	48.4	47.41	47.60	-2.4	79,338	0.00%
2023/01/06	219.1	47.33	221	47.04	47.70	-1.9	78,627	0.00%	大買/大賣/
2023/01/05	36.2	47.12	28	47.34	47.00	8.2	78,464	0.01%
2023/01/04	79	47.55	132.2	48.20	46.95	-53.2	78,133	-0.07%	大賣/
2023/01/03	39	46.49	22	46.67	46.95	17	76,474	0.02%
2022/12/30	47	47.45	48.3	47.76	47.20	-1.3	75,657	0.00%
2022/12/29	111.4	46.50	70.1	46.43	46.60	41.3	74,686	0.06%	大買/
2022/12/28	53	48.17	62.1	48.38	47.60	-9.1	74,493	-0.01%
2022/12/27	20	47.65	18	47.65	47.90	2	74,206	0.00%
2022/12/26	27	46.72	17.7	46.75	46.65	9.3	74,481	0.01%
2022/12/23	19	46.90	13	46.78	46.75	6	75,126	0.01%
2022/12/22	27.7	48.19	15.1	47.53	47.55	12.6	75,683	0.02%
2022/12/21	126.4	48.77	67.1	48.50	47.75	59.3	75,572	0.08%	大買/
2022/12/20	43.2	46.81	40.2	47.17	46.10	3	73,812	0.00%
2022/12/19	35	47.36	25	47.12	46.95	10	73,561	0.01%
2022/12/16	17.2	47.88	20	48.13	48.20	-2.8	74,003	0.00%
2022/12/15	13.2	47.93	14.1	48.27	48.05	-0.9	73,914	0.00%
2022/12/14	17.1	47.55	17	47.72	47.85	0.1	74,877	0.00%
2022/12/13	83	47.55	13.5	47.60	47.30	69.5	76,118	0.09%
2022/12/12	11	46.58	18	46.81	47.15	-7	75,796	-0.01%
2022/12/09	151.1	47.11	128	47.24	46.95	23.1	76,135	0.03%	大買/大賣/
2022/12/08	47	48.34	44.5	48.03	47.90	2.5	75,716	0.00%
2022/12/07	38.2	48.25	114	47.40	47.30	-75.8	75,092	-0.10%	大賣/
2022/12/06	16.1	48.95	10.2	48.95	48.30	5.9	74,060	0.01%
2022/12/05	34.4	49.02	36.1	48.98	49.05	-1.7	73,091	0.00%
2022/12/02	51.1	48.32	85.8	48.45	48.90	-34.7	71,808	-0.05%
2022/12/01	105	46.41	27	46.79	46.00	78	69,304	0.11%	大買/
2022/11/30	39.6	46.43	63.1	46.80	46.70	-23.5	67,824	-0.03%
2022/11/29	13.1	45.23	29.3	45.19	45.45	-16.3	65,835	-0.02%
2022/11/28	27	45.09	9	45.12	45.95	18	65,403	0.03%
2022/11/25	131	45.49	163	45.20	45.25	-32	64,630	-0.05%	大買/大賣/
2022/11/24	9.1	42.76	21	43.03	43.90	-11.9	63,251	-0.02%
2022/11/23	30	43.24	17	43.21	42.90	13	62,958	0.02%
2022/11/22	12	42.43	12	42.38	42.60	0	62,376	0.00%
2022/11/21	24.1	43.66	19	43.60	43.20	5.1	62,300	0.01%
2022/11/18	37	43.84	13	43.87	43.70	24	62,621	0.04%
2022/11/17	117.5	45.74	66.1	46.37	44.55	51.4	63,126	0.08%	大買/
2022/11/16	44	48.10	77	48.36	48.00	-33	61,132	-0.05%
2022/11/15	118	47.13	196.2	46.86	48.35	-78.2	59,027	-0.13%	大買/大賣/
2022/11/14	32	44.18	35.1	43.95	44.55	-3.1	56,831	-0.01%
2022/11/11	12.6	42.17	66	42.39	42.15	-53.4	55,531	-0.10%
2022/11/10	60	41.10	44	41.38	41.05	16	55,436	0.03%
2022/11/09	38	41.21	56	40.97	40.70	-18	55,961	-0.03%
2022/11/08	70	40.62	53	40.57	40.10	17	57,038	0.03%
2022/11/07	15.1	39.16	49.4	39.39	40.45	-34.3	56,722	-0.06%
2022/11/04	17	36.93	16	36.74	36.80	1	54,996	0.00%
2022/11/03	1	36.60	7	37.14	37.20	-6	54,897	-0.01%
2022/11/02	28	37.20	16	37.55	36.70	12	54,959	0.02%
2022/11/01	4	36.98	15	36.83	37.05	-11	54,882	-0.02%
2022/10/31	1	35.80	1	36.10	35.75	0	54,430	0.00%
2022/10/28	6	35.63	2	35.85	35.35	4	54,459	0.01%
2022/10/27	7	35.61	13	35.63	36.10	-6	54,593	-0.01%
2022/10/26	7	34.96	9	34.68	34.50	-2	54,874	0.00%
2022/10/25	15	35.65	6	35.86	35.35	9	55,190	0.02%
2022/10/24	19	36.61	2	36.53	36.15	17	55,368	0.03%
2022/10/21	19	35.78	17.1	35.92	35.75	1.9	55,836	0.00%
2022/10/20	9	34.39	7	34.62	34.80	2	55,494	0.00%
2022/10/19	9	35.81	8	35.90	35.50	1	55,194	0.00%
2022/10/18	8	35.63	10	35.53	35.55	-2	56,211	0.00%
2022/10/17	8	34.56	14.3	34.73	35.45	-6.3	57,411	-0.01%
2022/10/14	20	36.27	19	36.36	36.25	1	57,440	0.00%
2022/10/13	25.2	36.48	22	35.47	34.65	3.2	57,487	0.01%
2022/10/12	4	36.96	4	36.89	37.50	0	57,066	0.00%
2022/10/11	43	37.37	7	37.42	36.85	36	57,342	0.06%
2022/10/07	4.6	38.94	3	39.13	39.10	1.6	56,835	0.00%
2022/10/06	23	39.18	18.6	39.27	39.15	4.4	56,900	0.01%
2022/10/05	24	40.38	23	40.78	39.55	1	56,737	0.00%
2022/10/04	25	40.24	27	40.21	39.75	-2	56,124	0.00%
2022/10/03	45	39.44	19	38.89	38.70	26	55,642	0.05%
2022/09/30	24.3	39.66	34.1	39.91	40.50	-9.7	55,200	-0.02%
2022/09/29	21	40.14	50	40.13	40.00	-29	54,574	-0.05%
2022/09/28	40	38.90	10	38.76	38.15	30	53,971	0.06%
2022/09/27	13	40.07	34	40.14	40.95	-21	53,370	-0.04%
2022/09/26	29	39.86	23	39.83	39.10	6	53,533	0.01%
2022/09/23	66	41.16	19	40.71	40.50	47	53,473	0.09%
2022/09/22	10	41.95	8	42.14	42.20	2	53,419	0.00%
2022/09/21	66	42.57	47	42.53	42.00	19	53,190	0.04%
2022/09/20	77	41.47	115	41.79	42.50	-38	52,587	-0.07%	大賣/
2022/09/19	8	39.91	18	40.23	39.75	-10	51,523	-0.02%
2022/09/16	11	39.84	5	39.78	39.35	6	51,682	0.01%
2022/09/15	62	40.45	44.4	40.59	40.50	17.6	51,590	0.03%
2022/09/14	36	40.46	44.5	40.69	41.25	-8.5	51,776	-0.02%
2022/09/13	32.2	40.84	56	40.54	40.95	-23.8	51,485	-0.05%
2022/09/12	8	39.39	4	39.30	39.30	4	51,026	0.01%
2022/09/08	16	38.15	6	38.18	38.35	10	51,662	0.02%
2022/09/07	10	37.82	7	37.76	37.50	3	52,452	0.01%
2022/09/06	9.3	38.08	10	38.25	37.80	-0.7	53,884	0.00%
2022/09/05	9	38.62	21	38.29	38.15	-12	55,751	-0.02%
2022/09/02	14	39.31	22	39.46	39.15	-8	55,902	-0.01%
2022/09/01	14	39.54	7	39.51	39.90	7	56,169	0.01%
2022/08/31	32	39.66	45	39.44	39.70	-13	56,804	-0.02%
2022/08/30	13	39.42	15	39.28	39.15	-2	57,300	0.00%
2022/08/29	6	38.38	25	38.14	38.50	-19	58,449	-0.03%
2022/08/26	204	40.51	213	39.50	38.95	-9	59,969	-0.02%	大買/大賣/
2022/08/25	228	39.68	205.5	39.61	39.25	22.5	60,852	0.04%	大買/大賣/
2022/08/24	92	38.64	94.9	38.92	39.45	-2.9	63,006	0.00%
2022/08/23	44.3	37.47	46	37.72	37.40	-1.7	66,603	0.00%
2022/08/22	52	37.30	58.3	37.65	37.80	-6.3	70,002	-0.01%
2022/08/19	61	38.33	66.3	37.70	37.35	-5.3	74,283	-0.01%
2022/08/18	70	37.64	57.2	37.91	38.20	12.8	77,062	0.02%
2022/08/17	116	38.16	114.2	38.15	38.10	1.8	79,423	0.00%	大買/大賣/
2022/08/16	38.7	37.07	34	37.11	37.10	4.7	80,040	0.01%
2022/08/15	94	36.07	111	36.11	36.75	-17	80,689	-0.02%	大賣/
2022/08/12	23.2	33.64	63	33.83	34.40	-39.8	81,065	-0.05%
2022/08/11	17	32.45	6	32.34	32.25	11	81,478	0.01%
2022/08/10	3	32.00	3	31.88	31.65	0	83,205	0.00%
2022/08/09	18.2	31.68	3	31.82	31.50	15.2	84,264	0.02%
2022/08/08	15	33.00	15	32.90	32.35	0	85,484	0.00%
2022/08/05	3	32.15	26	32.02	32.05	-23	87,021	-0.03%
2022/08/03	25	32.29	80	32.21	32.10	-55	90,385	-0.06%
2022/08/02	27.3	32.71	29	32.86	32.70	-1.7	91,502	0.00%
2022/08/01	66	33.72	40	34.14	33.40	26	92,208	0.03%
2022/07/29	46	34.21	7	33.97	33.90	39	92,505	0.04%
2022/07/28	8	34.06	33	34.06	34.20	-25	93,538	-0.03%
2022/07/27	27.3	33.30	14	33.07	33.00	13.3	94,051	0.01%
2022/07/26	11	33.01	4	32.99	33.25	7	95,125	0.01%
2022/07/25	146.2	33.55	168.6	33.42	33.45	-22.4	99,871	-0.02%	大買/大賣/
2022/07/22	30	32.21	16	31.99	32.05	14	101,903	0.01%
2022/07/21	10	33.53	21	33.77	34.05	-11	102,042	-0.01%
2022/07/20	9	34.01	14	33.83	33.50	-5	104,907	0.00%
2022/07/19	53	33.62	13	33.66	33.70	40	106,695	0.04%
2022/07/18	42	34.20	37	34.14	34.10	5	111,033	0.00%
2022/07/15	3	33.17	9	33.47	33.10	-6	114,012	-0.01%
2022/07/14	4	33.14	14	33.27	33.40	-10	119,148	-0.01%
2022/07/13	6	33.29	5	33.18	33.30	1	121,630	0.00%
2022/07/12	3.8	32.30	0.2	32.70	32.55	3.6	123,450	0.00%
2022/07/11	19	33.58	9	33.83	33.45	10	126,232	0.01%
2022/07/08	41	34.05	51	33.70	33.25	-10	130,524	-0.01%
2022/07/07	60	33.34	66	33.45	33.80	-6	132,797	0.00%
2022/07/06	11	33.65	6	33.80	33.10	5	133,707	0.00%
2022/07/05	11	34.44	20	34.42	34.20	-9	133,216	-0.01%
2022/07/04	18	34.07	15	34.30	34.40	3	132,608	0.00%
2022/07/01	21.1	35.38	12	35.70	34.70	9.1	131,785	0.01%
2022/06/30	14.2	36.38	12	36.40	36.05	2.2	131,073	0.00%
2022/06/29	25.2	36.81	21	36.56	37.10	4.2	130,017	0.00%
2022/06/28	143	36.34	153	36.45	37.00	-10	129,734	-0.01%	大買/大賣/
2022/06/27	53	37.84	53	38.02	37.45	0	128,898	0.00%
2022/06/24	29	37.39	18	37.51	37.00	11	128,165	0.01%
2022/06/23	51	38.01	45	37.73	37.45	6	127,537	0.00%
2022/06/22	13	38.71	21	39.42	37.80	-8	126,759	-0.01%
2022/06/21	11	40.05	14	39.80	40.40	-3	125,885	0.00%
2022/06/20	71.4	41.62	14	41.88	40.60	57.4	125,198	0.05%
2022/06/17	14	42.60	18	42.61	42.40	-4	124,347	0.00%
2022/06/16	15	43.21	46	42.63	41.55	-31	123,433	-0.03%
2022/06/15	38.4	43.78	24	43.66	43.05	14.4	122,525	0.01%
2022/06/14	189	43.91	190	44.12	44.70	-1	120,804	0.00%	大買/大賣/
2022/06/13	33	42.42	39	42.66	42.55	-6	118,737	-0.01%
2022/06/10	84	43.24	58	43.06	43.15	26	118,187	0.02%
2022/06/09	82	43.16	77	43.00	44.00	5	117,463	0.00%
2022/06/08	71	43.58	63	43.58	43.35	8	116,333	0.01%
2022/06/07	89	43.91	58	44.29	43.30	31	115,269	0.03%
2022/06/06	65.2	44.49	25	44.96	43.55	40.2	113,749	0.04%
2022/06/02	179.7	47.37	165	47.73	46.70	14.7	112,683	0.01%	大買/大賣/
2022/06/01	241.1	49.26	200	49.16	48.50	41.1	111,442	0.04%	大買/大賣/
2022/05/31	104	47.35	102	47.37	47.10	2	108,762	0.00%	大買/大賣/
2022/05/30	206	47.58	212	47.57	47.20	-6	103,563	-0.01%	大買/大賣/
2022/05/27	412	45.23	440	45.27	45.25	-28	100,064	-0.03%	大買/大賣/
2022/05/26	319.2	43.67	317.7	43.67	42.70	1.4	96,022	0.00%	大買/大賣/
2022/05/25	114.1	41.85	170	42.37	44.20	-55.9	92,605	-0.06%	大買/大賣/
2022/05/24	180	40.40	174.4	40.29	40.20	5.6	89,692	0.01%	大買/大賣/
2022/05/23	156	40.11	110	39.93	39.30	46	88,025	0.05%	大買/大賣/
2022/05/20	248	38.63	356	38.74	39.20	-108	86,458	-0.12%	大買/大賣/鉅額交易
2022/05/19	104.8	37.17	36	37.27	37.00	68.8	83,932	0.08%	大買/
2022/05/18	103	39.05	159	38.96	39.40	-56	82,135	-0.07%	大買/大賣/
2022/05/17	77.1	37.96	63	37.94	37.60	14.1	80,262	0.02%
2022/05/16	65	36.98	83	37.08	38.35	-18	78,910	-0.02%
2022/05/13	202.3	37.43	161	37.62	36.85	41.3	77,209	0.05%	大買/大賣/
2022/05/12	135	37.82	127.5	37.96	37.50	7.5	74,908	0.01%	大買/大賣/
2022/05/11	69.1	37.55	40.2	37.67	36.50	28.9	72,547	0.04%
2022/05/10	31	38.86	37	38.58	38.25	-6	71,199	-0.01%
2022/05/09	45	40.11	90	40.47	38.80	-45	69,713	-0.06%
2022/05/06	58	41.40	57	41.45	41.70	1	68,545	0.00%
2022/05/05	102	42.52	51	42.68	41.90	51	67,551	0.08%	大買/
2022/05/04	47	42.61	41	42.91	41.85	6	65,940	0.01%
2022/05/03	28	43.94	83	44.37	43.10	-55	64,473	-0.09%
2022/04/29	363	46.11	314.2	46.14	44.80	48.8	62,926	0.08%	大買/大賣/
2022/04/28	231.2	44.40	204.8	44.54	46.75	26.4	57,896	0.05%	大買/大賣/
2022/04/27	49	42.13	44	42.65	42.50	5	54,592	0.01%
2022/04/26	118.8	44.13	119.6	44.31	43.95	-0.9	52,883	0.00%	大買/大賣/
2022/04/25	98.1	43.50	115.5	43.59	43.80	-17.4	49,418	-0.04%	大賣/
2022/04/22	274	46.29	298	46.77	46.10	-24	47,070	-0.05%	大買/大賣/
2022/04/21	309.2	45.02	395.5	44.40	44.75	-86.4	42,273	-0.20%	大買/大賣/
2022/04/20	350	44.27	403	44.25	45.30	-53	38,811	-0.14%	大買/大賣/
2022/04/19	285	40.75	250.1	41.55	42.75	34.9	33,421	0.10%	大買/大賣/
2022/04/18	107	38.54	127	38.54	38.90	-20	30,522	-0.07%	大買/大賣/
2022/04/15	238.5	37.55	246.2	38.47	38.75	-7.7	28,281	-0.03%	大買/大賣/
2022/04/14	306.6	36.32	334	36.26	37.20	-27.3	24,883	-0.11%	大買/大賣/
2022/04/13	65	33.19	92	33.48	34.30	-27	20,155	-0.13%
2022/04/12	22.2	30.35	79	30.43	31.20	-56.8	17,256	-0.33%
2022/04/11	7	28.88	2	28.98	28.95	5	15,864	0.03%
2022/04/07	11	28.44	11	28.16	28.10	0	15,769	0.00%
2022/04/06	5	28.89	0	0.00	28.85	5	15,649	0.03%
2022/04/01	3	29.05	0.1	29.20	29.40	2.9	15,618	0.02%
2022/03/31	0	0.00	2	29.63	29.40	-2	15,547	-0.01%
2022/03/30	32	29.48	34.2	29.13	29.05	-2.2	15,289	-0.01%
2022/03/29	0	0.00	2.1	28.80	28.80	-2.1	15,060	-0.01%
2022/03/28	6	28.28	1	28.60	28.60	5	14,999	0.03%
2022/03/25	2	29.05	0.2	29.20	29.05	1.8	14,875	0.01%
2022/03/23	8.4	29.36	3.5	29.36	29.50	4.9	14,855	0.03%
2022/03/22	2	29.35	9	29.53	29.55	-7	14,834	-0.05%
2022/03/21	3	29.07	0	0.00	29.15	3	14,736	0.02%
2022/03/18	0	0.00	28	28.94	29.10	-28	14,688	-0.19%
2022/03/17	5	28.30	4	28.44	28.35	1	14,536	0.01%
2022/03/16	4	27.69	3.1	27.67	27.95	0.9	14,441	0.01%
2022/03/15	3	28.77	2	28.55	28.60	1	14,104	0.01%
2022/03/14	1	28.80	5	29.18	29.55	-4	13,942	-0.03%
2022/03/11	1.1	28.76	1.3	28.88	28.70	-0.3	13,783	0.00%
2022/03/10	6	28.83	1	29.40	29.15	5	13,591	0.04%
2022/03/09	6	29.29	6	29.65	29.00	0	13,232	0.00%
2022/03/08	24.1	30.03	29	30.59	28.70	-4.9	12,865	-0.04%
2022/03/07	17	30.14	31.6	30.26	30.55	-14.6	11,695	-0.12%
2022/03/04	21	30.40	72	30.55	30.05	-51	10,890	-0.47%
2022/03/03	2	29.15	6.1	29.83	29.85	-4.1	10,167	-0.04%
2022/03/02	1	29.20	5	29.03	28.85	-4	10,387	-0.04%
2022/03/01	1.1	29.24	26	29.07	29.00	-24.9	10,406	-0.24%
2022/02/25	4	28.04	36	28.10	27.90	-32	9,906	-0.32%
2022/02/24	14	27.95	5	27.89	27.75	9	9,778	0.09%
2022/02/23	49	28.07	5	27.95	27.85	44	9,483	0.46%
2022/02/22	25.4	27.95	10	27.66	28.30	15.4	8,918	0.17%
2022/02/21	5	27.60	5	28.10	27.85	0	8,469	0.00%
2022/02/17	0	0.00	18	27.09	27.05	-18	8,224	-0.22%
2022/02/15	0	0.00	0.3	26.20	26.20	-0.3	8,344	0.00%
2022/02/11	2	26.75	0	0.00	26.75	2	8,521	0.02%
2022/02/10	0	0.00	0.1	27.15	27.15	-0.1	8,582	0.00%
2022/02/08	0.4	27.00	1	27.10	27.10	-0.6	8,902	-0.01%
2022/02/07	1	26.05	1	26.45	26.55	0	8,858	0.00%
2022/01/26	2	25.80	2	25.80	25.70	0	9,026	0.00%
2022/01/25	2	25.35	0	0.00	25.25	2	9,155	0.02%
2022/01/24	0	0.00	1	25.70	26.00	-1	9,147	-0.01%
2022/01/21	0	0.00	2	26.60	26.05	-2	9,163	-0.02%
2022/01/20	0	0.00	14	26.50	26.45	-14	9,032	-0.16%
2022/01/17	3	26.00	0	0.00	26.10	3	9,000	0.03%
2022/01/13	4	26.53	8	26.57	26.25	-4	9,409	-0.04%
2022/01/12	1	26.20	2	26.00	26.15	-1	9,551	-0.01%
2022/01/10	0	0.00	9	25.57	25.60	-9	9,860	-0.09%
2022/01/07	1	25.55	0	0.00	25.60	1	10,449	0.01%
2022/01/05	0	0.00	1	26.10	26.05	-1	10,723	-0.01%
2022/01/03	0	0.00	5	26.40	26.25	-5	10,869	-0.05%
2021/12/30	0	0.00	14	26.26	26.50	-14	10,910	-0.13%
2021/12/23	0	0.00	7	26.16	26.35	-7	11,413	-0.06%
2021/12/21	22	26.13	2	26.05	26.15	20	11,852	0.17%
2021/12/20	0	0.00	2	26.35	26.10	-2	11,976	-0.02%
2021/12/17	2	26.08	0	0.00	25.90	2	12,013	0.02%
2021/12/16	0	0.00	3	25.90	25.80	-3	12,018	-0.02%
2021/12/15	3	26.00	0	0.00	26.00	3	12,133	0.02%
2021/12/14	12	26.04	0	0.00	26.00	12	12,313	0.10%
2021/12/13	0	0.00	2	26.88	26.75	-2	12,441	-0.02%
2021/12/10	0	0.00	2	26.70	26.70	-2	12,642	-0.02%
2021/12/09	21	26.94	2.6	26.87	26.75	18.5	12,751	0.14%
2021/12/08	0	0.00	1	26.80	26.75	-1	12,873	-0.01%
2021/12/07	0	0.00	4	26.30	26.55	-4	12,973	-0.03%
2021/12/06	6	25.90	0	0.00	26.30	6	12,969	0.05%
2021/12/03	0	0.00	3	26.20	26.25	-3	13,062	-0.02%
2021/12/02	4	26.18	0.5	26.05	26.05	3.5	13,108	0.03%
2021/11/30	3	26.53	0	0.00	26.10	3	13,245	0.02%
2021/11/29	11	26.10	0	0.00	26.15	11	13,254	0.08%
2021/11/26	20	27.26	6	26.60	26.60	14	13,245	0.11%
2021/11/25	7	28.31	15	28.56	28.65	-8	12,778	-0.06%
2021/11/24	6	27.79	2	28.13	27.80	4	12,486	0.03%
2021/11/23	1	27.75	6	27.92	27.60	-5	12,343	-0.04%
2021/11/22	2	27.70	0	0.00	27.80	2	12,537	0.02%
2021/11/19	0	0.00	8	27.59	27.45	-8	12,467	-0.06%
2021/11/18	0	0.00	14	27.54	27.45	-14	12,532	-0.11%
2021/11/17	0	0.00	2	27.40	27.30	-2	12,567	-0.02%
2021/11/16	0	0.00	1	27.25	27.25	-1	12,848	-0.01%
2021/11/15	5	27.83	1.4	27.55	27.50	3.6	13,098	0.03%
2021/11/12	10	27.67	1	27.35	27.60	9	13,317	0.07%
2021/11/11	0	0.00	1.9	27.60	27.20	-1.9	13,389	-0.01%
2021/11/10	0	0.00	2	27.43	27.35	-2	13,737	-0.01%
2021/11/09	8	27.11	4	27.18	27.30	4	13,832	0.03%
2021/11/08	5	27.69	10	27.81	27.55	-5	13,841	-0.04%
2021/11/05	2	26.70	0	0.00	27.25	2	13,863	0.01%
2021/11/04	16	27.28	15	27.15	27.15	1	14,011	0.01%
2021/11/03	2	26.80	10	26.99	27.10	-8	14,733	-0.05%
2021/11/02	10	26.90	16	26.98	26.60	-6	15,231	-0.04%
2021/11/01	3	26.42	2	26.55	26.60	1	15,460	0.01%
2021/10/28	0	0.00	1	26.00	25.90	-1	17,030	-0.01%
2021/10/27	0	0.00	1	26.10	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	5	26.00	26.05	-5	17,992	-0.03%
2021/10/25	7	25.77	5	25.67	25.80	2	18,386	0.01%
2021/10/22	5	26.34	2	26.03	25.70	3	18,743	0.02%
2021/10/21	11	26.82	10	26.95	27.00	1	18,986	0.01%
2021/10/20	11	26.67	21	26.47	26.40	-10	19,021	-0.05%
2021/10/19	1	25.80	1	25.60	25.75	0	18,855	0.00%
2021/10/18	10	25.70	10	26.00	25.75	0	19,076	0.00%
2021/10/15	23	25.32	25	25.41	25.20	-2	19,274	-0.01%
2021/10/14	0	0.00	10	24.25	24.30	-10	19,460	-0.05%
2021/10/13	0	0.00	4	23.53	23.45	-4	21,346	-0.02%
2021/10/08	11	24.02	11	23.83	23.80	0	22,040	0.00%
2021/10/05	3	23.45	0	0.00	24.15	3	22,758	0.01%
2021/10/01	10	24.30	0	0.00	24.30	10	23,168	0.04%
2021/09/30	2	24.95	0	0.00	25.20	2	23,360	0.01%
2021/09/29	4	24.95	1	24.85	24.65	3	23,511	0.01%
2021/09/28	3	25.50	0	0.00	25.55	3	23,680	0.01%
2021/09/27	0	0.00	3	26.08	26.30	-3	24,028	-0.01%
2021/09/24	0	0.00	1.6	25.92	25.65	-1.6	25,074	-0.01%
2021/09/23	1	25.45	2	25.80	25.55	-1	27,043	0.00%
2021/09/22	5	25.56	0	0.00	25.60	5	30,274	0.02%
2021/09/17	1	26.60	1	27.10	26.65	0	32,330	0.00%
2021/09/16	0	0.00	2	27.35	27.10	-2	32,777	-0.01%
2021/09/15	2	27.05	0	0.00	26.80	2	32,744	0.01%
2021/09/14	2	26.78	1	26.90	26.80	1	32,793	0.00%
2021/09/13	0	0.00	1	26.75	26.85	-1	33,545	0.00%
2021/09/10	2	26.33	3	26.43	26.50	-1	33,738	0.00%
2021/09/06	0	0.00	12	26.66	26.20	-12	35,586	-0.03%
2021/09/03	0	0.00	2	26.85	26.70	-2	35,832	-0.01%
2021/09/02	3	26.53	0	0.00	26.15	3	36,114	0.01%
2021/09/01	1	27.00	4	26.91	26.90	-3	36,312	-0.01%
2021/08/31	6	26.78	3	27.02	26.85	3	36,420	0.01%
2021/08/30	4	26.39	5	26.44	26.65	-1	36,871	0.00%
2021/08/27	3	25.83	8	26.03	26.15	-5	37,098	-0.01%
2021/08/26	10	26.36	4	26.29	25.75	6	37,413	0.02%
2021/08/25	2	25.40	2	25.60	25.65	0	37,728	0.00%
2021/08/24	2	25.35	4	25.31	25.35	-2	38,332	-0.01%
2021/08/23	2	24.45	3	24.75	24.90	-1	39,863	0.00%
2021/08/20	8	23.59	7	23.69	23.85	1	41,351	0.00%
2021/08/19	4	24.51	8	24.24	24.05	-4	42,339	-0.01%
2021/08/18	4.4	24.76	0.5	24.16	25.35	3.9	42,405	0.01%
2021/08/17	4.5	24.98	6	25.15	24.70	-1.5	42,665	0.00%
2021/08/16	53	25.64	45	25.98	25.40	8	42,830	0.02%
2021/08/13	0	0.00	1.3	26.93	26.70	-1.3	42,961	0.00%
2021/08/12	2	26.98	0	0.00	27.45	2	43,555	0.00%
2021/08/11	5	27.18	3	26.67	26.70	2	45,170	0.00%
2021/08/10	4	27.33	5	27.20	27.30	-1	45,568	0.00%
2021/08/09	10	27.47	10	27.83	27.85	0	46,208	0.00%
2021/08/06	14	29.28	83	29.54	28.60	-69	46,370	-0.15%
2021/08/05	5	29.12	1.3	29.13	29.05	3.7	47,168	0.01%
2021/08/04	16	29.22	39	29.23	29.35	-23	47,913	-0.05%
2021/08/03	33	29.03	37.5	28.97	29.35	-4.5	49,620	-0.01%
2021/08/02	8	27.85	0	0.00	27.80	8	52,253	0.02%
2021/07/30	3	28.85	8	28.43	28.50	-5	53,479	-0.01%
2021/07/29	14	28.19	14	28.38	28.30	0	56,730	0.00%
2021/07/28	16	27.42	19	28.02	27.65	-3	58,738	-0.01%
2021/07/27	15	28.19	10.2	28.65	28.00	4.9	60,156	0.01%
2021/07/26	5	28.45	13	28.49	28.00	-8	61,767	-0.01%
2021/07/23	2	27.85	5	27.97	28.35	-3	65,081	0.00%
2021/07/22	0	0.00	19	27.41	27.35	-19	68,213	-0.03%
2021/07/21	24	28.39	9	28.70	27.55	15	72,396	0.02%
2021/07/20	36	28.69	18	28.82	28.50	18	73,340	0.02%
2021/07/19	164	29.95	92	30.16	29.90	72	73,331	0.10%	大買/
2021/07/16	17	28.08	40	27.97	28.30	-23	73,681	-0.03%
2021/07/15	0	0.00	8	27.41	27.95	-8	73,748	-0.01%
2021/07/14	4	26.54	6	26.83	26.55	-2	74,330	0.00%
2021/07/13	16	27.28	4	27.70	27.05	12	75,645	0.02%
2021/07/12	4	27.75	15	27.87	27.50	-11	76,841	-0.01%
2021/07/09	58	27.23	0	0.00	27.15	58	77,598	0.07%
2021/07/08	32	27.74	13	27.99	27.95	19	77,736	0.02%
2021/07/07	2	26.98	3	27.25	27.10	-1	77,722	0.00%
2021/07/06	5	27.63	0	0.00	27.60	5	77,871	0.01%
2021/07/05	6	28.15	2	28.28	28.05	4	77,753	0.01%
2021/07/02	16	28.39	11	28.55	28.05	5	77,717	0.01%
2021/07/01	25.2	29.00	27	29.16	28.00	-1.8	77,301	0.00%
2021/06/30	33	29.75	88	29.82	29.30	-55	76,223	-0.07%
2021/06/29	128	29.64	115.2	29.60	29.25	12.8	74,188	0.02%	大買/大賣/
2021/06/28	34	27.27	67	27.29	28.45	-33	70,937	-0.05%
2021/06/25	38	26.37	8	26.51	25.90	30	68,893	0.04%
2021/06/24	0	0.00	8	25.66	25.70	-8	68,455	-0.01%
2021/06/23	0	0.00	5	25.44	25.55	-5	68,401	-0.01%
2021/06/22	14	25.65	29	25.90	25.35	-15	68,261	-0.02%
2021/06/21	4	24.54	12	24.77	24.90	-8	67,411	-0.01%
2021/06/18	7.1	24.90	2	24.85	24.75	5.1	67,109	0.01%
2021/06/17	16	25.26	6.2	25.29	25.35	9.8	66,642	0.01%
2021/06/16	13.4	26.13	6	26.18	25.90	7.4	66,294	0.01%
2021/06/15	5	26.83	15	26.77	26.90	-10	65,885	-0.02%
2021/06/11	3	26.05	1.5	26.13	26.30	1.5	65,297	0.00%
2021/06/10	1	26.05	5	26.05	26.05	-4	65,024	-0.01%
2021/06/09	3	25.87	4	25.63	25.60	-1	64,633	0.00%
2021/06/07	11	26.57	2	26.65	26.30	9	64,196	0.01%
2021/06/04	14	26.34	7	26.51	26.20	7	63,593	0.01%
2021/06/03	12	26.71	30	26.74	26.65	-18	63,466	-0.03%
2021/06/02	37	26.94	61	26.79	26.70	-24	63,063	-0.04%
2021/06/01	21	26.21	14	26.37	26.50	7	62,428	0.01%
2021/05/31	73	26.56	106	26.64	26.45	-33	61,897	-0.05%	大賣/
2021/05/28	47	25.50	92.6	25.27	25.25	-45.6	60,356	-0.08%
2021/05/27	99	24.60	54	24.29	23.95	45	58,911	0.08%
2021/05/26	6	23.63	0	0.00	23.85	6	57,804	0.01%
2021/05/25	21	23.58	0	0.00	24.00	21	57,484	0.04%
2021/05/24	20	23.51	3	23.42	23.40	17	57,093	0.03%
2021/05/21	76	23.44	42	23.32	23.75	34	56,868	0.06%
2021/05/20	41	23.52	26	23.48	23.40	15	56,447	0.03%
2021/05/19	80	23.91	82	24.03	24.30	-2	55,890	0.00%
2021/05/18	17	22.54	23	22.48	22.90	-6	54,341	-0.01%
2021/05/17	11	21.28	44	21.19	20.85	-33	53,722	-0.06%
2021/05/14	27	23.64	57	23.10	23.05	-30	52,850	-0.06%
2021/05/13	21	23.69	40	23.98	23.40	-19	51,822	-0.04%
2021/05/12	8	26.82	34.2	26.26	25.85	-26.2	50,457	-0.05%
2021/05/11	105	29.56	102	30.12	28.70	3	49,380	0.01%	大買/大賣/
2021/05/10	165	31.39	142.4	31.13	31.65	22.6	47,192	0.05%	大買/大賣/
2021/05/07	75	29.40	99	29.31	29.90	-24	43,439	-0.06%
2021/05/06	133.2	30.29	218.6	30.47	30.00	-85.4	41,839	-0.20%	大買/大賣/
2021/05/05	65	28.75	26.1	28.67	29.00	38.9	38,132	0.10%
2021/05/04	74	27.45	46	27.25	26.40	28	35,804	0.08%
2021/05/03	64	29.98	79	30.02	28.75	-15	34,074	-0.04%
2021/04/29	166	30.55	139	30.67	30.50	27	32,124	0.08%	大買/大賣/
2021/04/28	110	29.57	62.4	29.51	30.00	47.6	28,595	0.17%	大買/
2021/04/27	91	26.75	59	27.04	27.30	32	25,493	0.13%
2021/04/26	10	23.70	34	24.48	24.85	-24	21,137	-0.11%
2021/04/23	22	22.70	36	22.93	22.60	-14	19,814	-0.07%
2021/04/22	71	23.64	88	24.10	23.00	-17	19,375	-0.09%
2021/04/21	25	22.30	36	22.25	22.35	-11	16,982	-0.06%
2021/04/20	22	22.64	12	22.92	22.65	10	16,581	0.06%
2021/04/19	56	23.04	78	23.06	23.45	-22	15,927	-0.14%
2021/04/16	42	21.54	70	22.04	22.00	-28	14,329	-0.20%
2021/04/15	36	20.84	48	20.76	20.95	-12	12,982	-0.09%
2021/04/14	55	19.93	51	19.75	19.90	4	12,095	0.03%
2021/04/13	21	20.03	5.3	20.05	19.90	15.7	12,148	0.13%
2021/04/12	16	19.79	21	20.18	20.15	-5	11,946	-0.04%
2021/04/09	5	19.25	1	19.40	19.40	4	11,685	0.03%
2021/04/08	0	0.00	5.2	19.64	19.55	-5.2	12,051	-0.04%
2021/04/07	0	0.00	13	19.15	19.25	-13	12,772	-0.10%
2021/04/06	0	0.00	19.2	19.00	19.00	-19.2	13,260	-0.15%
2021/04/01	2	18.95	1	18.90	18.95	1	14,205	0.01%
2021/03/31	17	18.90	0	0.00	19.00	17	14,812	0.11%
2021/03/30	25	18.99	6	19.00	19.05	19	15,815	0.12%
2021/03/29	35	19.25	4.5	19.33	19.25	30.5	16,271	0.19%
2021/03/26	0	0.00	29.1	18.82	19.00	-29.1	17,056	-0.17%
2021/03/25	0	0.00	2	18.75	18.80	-2	18,029	-0.01%
2021/03/24	0	0.00	8	18.45	18.45	-8	18,518	-0.04%
2021/03/22	0	0.00	7	18.38	18.45	-7	18,975	-0.04%
2021/03/19	7	18.24	0	0.00	18.10	7	19,144	0.04%
2021/03/18	0	0.00	2	18.60	18.55	-2	19,147	-0.01%
2021/03/16	3	18.75	0	0.00	18.75	3	19,598	0.02%
2021/03/10	5	18.70	0	0.00	18.65	5	22,252	0.02%
2021/03/09	6	18.70	0	0.00	18.60	6	22,365	0.03%
2021/03/08	8	18.40	1.4	18.29	18.25	6.6	22,339	0.03%
2021/03/05	0	0.00	5	18.28	18.25	-5	22,457	-0.02%
2021/03/04	0	0.00	6	18.43	18.50	-6	22,735	-0.03%
2021/03/03	5	18.35	0.3	18.40	18.60	4.7	22,930	0.02%
2021/03/02	11	18.58	0	0.00	18.40	11	22,956	0.05%
2021/02/26	2	18.50	2	18.45	18.60	0	23,015	0.00%
2021/02/25	0	0.00	4	18.65	18.70	-4	22,997	-0.02%
2021/02/24	0	0.00	4	18.55	18.45	-4	23,353	-0.02%
2021/02/23	10	18.80	2	18.83	18.85	8	23,148	0.03%
2021/02/22	20	18.65	67	18.64	18.65	-47	22,986	-0.20%
2021/02/19	0	0.00	6	18.13	18.20	-6	22,847	-0.03%
2021/02/18	2	17.85	8	17.98	17.85	-6	22,676	-0.03%
2021/02/17	0	0.00	6	17.48	17.60	-6	22,538	-0.03%
2021/02/04	2	17.20	0	0.00	17.10	2	22,430	0.01%
2021/02/03	0	0.00	7	17.18	17.15	-7	22,441	-0.03%
2021/02/02	0	0.00	16.5	16.82	16.80	-16.5	22,322	-0.07%
2021/01/29	8	16.66	0	0.00	16.45	8	22,215	0.04%
2021/01/28	2	16.80	0	0.00	16.85	2	22,131	0.01%
2021/01/25	0	0.00	2	17.50	17.40	-2	22,184	-0.01%
2021/01/22	0	0.00	5	17.02	17.05	-5	22,198	-0.02%
2021/01/20	6	17.09	5	17.25	16.95	1	22,299	0.00%
2021/01/19	2	17.65	0	0.00	17.85	2	22,061	0.01%
2021/01/18	4	17.18	2	17.40	17.50	2	22,087	0.01%
2021/01/15	42	17.57	0	0.00	17.55	42	22,075	0.19%
2021/01/13	0	0.00	10	18.18	18.10	-10	22,170	-0.05%
2021/01/12	5	18.34	1	18.35	18.10	4	22,041	0.02%
2021/01/11	0	0.00	11	18.76	18.70	-11	21,794	-0.05%
2021/01/08	8	18.79	8	18.60	18.70	0	21,783	0.00%
2021/01/07	0	0.00	15	18.82	18.95	-15	21,653	-0.07%
2021/01/06	10	18.90	18	18.89	18.55	-8	21,553	-0.04%
2021/01/04	1	19.00	5	19.05	19.25	-4	21,309	-0.02%
2020/12/31	12	19.38	6	19.35	19.30	6	21,125	0.03%
2020/12/30	26	20.09	33	19.90	19.90	-7	20,758	-0.03%
2020/12/29	4	19.68	14	19.78	19.55	-10	19,875	-0.05%
2020/12/28	17	20.11	49	19.81	20.15	-32	19,354	-0.17%
2020/12/25	7	19.34	40	19.34	19.45	-33	18,299	-0.18%
2020/12/24	22.1	18.61	16	18.85	18.70	6.1	17,686	0.03%
2020/12/23	28	18.05	0	0.00	18.05	28	16,619	0.17%
2020/12/22	30.7	18.95	3	19.05	18.20	27.7	16,042	0.17%
2020/12/21	19	19.21	36	19.35	19.00	-17	15,201	-0.11%
2020/12/18	7	18.27	38	18.28	18.35	-31	14,124	-0.22%
2020/12/17	3	18.23	3	18.40	18.20	0	13,589	0.00%
2020/12/16	8	18.64	59.7	18.62	18.60	-51.7	13,325	-0.39%
2020/12/15	29	18.61	15	18.53	18.45	14	13,241	0.11%
2020/12/14	2	19.00	0	0.00	19.25	2	13,091	0.02%
2020/12/11	19	19.11	5.1	19.10	19.10	13.9	12,989	0.11%
2020/12/10	4	20.03	1	20.30	19.50	3	12,782	0.02%
2020/12/09	58	19.95	7	20.05	20.10	51	12,608	0.40%
2020/12/08	25	19.97	34	20.12	19.90	-9	12,470	-0.07%
2020/12/07	43	21.39	39	21.34	20.60	4	12,213	0.03%
2020/12/04	65	20.53	327	19.93	20.80	-262	11,300	-2.32%	大賣/鉅額交易
2020/12/03	6	19.35	0.3	19.10	19.10	5.7	10,792	0.05%
2020/12/02	12	19.38	2	19.40	19.00	10	11,542	0.09%
2020/12/01	3	19.00	0	0.00	19.20	3	11,432	0.03%
2020/11/30	25	19.44	63	19.47	19.40	-38	11,400	-0.33%
2020/11/27	6	18.60	115	19.12	19.20	-109	11,086	-0.98%	大賣/鉅額交易
2020/11/26	0	0.00	9	18.69	18.55	-9	10,811	-0.08%
2020/11/25	2	18.18	24	18.45	18.35	-22	10,735	-0.20%
2020/11/24	14	18.06	2	18.40	17.95	12	10,533	0.11%
2020/11/23	35	18.82	26	18.69	18.40	9	10,431	0.09%
2020/11/20	2	17.95	0	0.00	18.00	2	10,030	0.02%
2020/11/19	0	0.00	2	18.05	18.05	-2	10,372	-0.02%
2020/11/18	0	0.00	3	18.00	18.00	-3	10,712	-0.03%
2020/11/17	4	17.88	0	0.00	17.95	4	11,171	0.04%
2020/11/16	3	17.80	0	0.00	17.90	3	11,575	0.03%
2020/11/13	4	17.60	0	0.00	17.75	4	11,667	0.03%
2020/11/09	0	0.00	2	18.05	17.85	-2	12,349	-0.02%
2020/11/06	0	0.00	4	17.85	17.90	-4	12,415	-0.03%
2020/11/05	0	0.00	1	18.15	17.85	-1	12,572	-0.01%
2020/11/04	3	18.10	3	18.00	18.00	0	12,696	0.00%
2020/11/02	0	0.00	68	17.95	18.00	-68	13,332	-0.51%
2020/10/30	0	0.00	3	17.92	17.75	-3	13,922	-0.02%
2020/10/28	0	0.00	10.7	17.84	17.70	-10.7	14,174	-0.08%
2020/10/26	2	17.45	2	17.50	17.60	0	14,083	0.00%
2020/10/23	20	17.50	20	17.24	17.45	0	14,041	0.00%
2020/10/22	11	16.60	0	0.00	17.05	11	13,969	0.08%
2020/10/21	6	17.06	0	0.00	16.95	6	13,615	0.04%
2020/10/16	0	0.00	9	17.30	17.05	-9	13,889	-0.06%
2020/10/14	0	0.00	4	17.50	17.35	-4	13,961	-0.03%
2020/10/13	5	17.66	5	17.40	17.40	0	13,922	0.00%
2020/10/12	23	17.37	35	17.64	17.75	-12	13,889	-0.09%
2020/10/08	4	17.35	3	17.35	17.20	1	13,785	0.01%
2020/10/07	2	17.15	0	0.00	17.20	2	13,743	0.01%
2020/10/06	0	0.00	1	17.00	16.95	-1	13,593	-0.01%
2020/10/05	0	0.00	3	16.50	16.45	-3	13,434	-0.02%
2020/09/28	0	0.00	5	16.05	16.05	-5	13,501	-0.04%
2020/09/25	2	15.85	2	15.90	15.65	0	13,561	0.00%
2020/09/24	6	15.93	4	16.20	15.75	2	13,515	0.01%
2020/09/22	0	0.00	14	16.55	16.65	-14	13,349	-0.10%
2020/09/18	0	0.00	1	17.05	16.75	-1	13,449	-0.01%
2020/09/16	5	16.65	20	16.60	16.80	-15	13,590	-0.11%
2020/09/15	0	0.00	3	16.65	16.75	-3	13,779	-0.02%
2020/09/14	2	16.50	3	16.65	16.50	-1	14,075	-0.01%
2020/09/11	5	16.70	25	16.69	16.55	-20	14,092	-0.14%
2020/09/10	0	0.00	20	17.05	16.90	-20	14,529	-0.14%
2020/09/09	35	16.84	6	17.23	17.05	29	14,531	0.20%
2020/09/08	8	17.67	8	17.92	17.40	0	14,211	0.00%
2020/09/07	5	17.65	100	17.47	17.65	-95	13,960	-0.68%
2020/09/04	0	0.00	30	16.85	16.80	-30	13,089	-0.23%
2020/09/03	0	0.00	1	16.80	16.75	-1	13,129	-0.01%
2020/09/02	0	0.00	5	16.80	16.80	-5	13,102	-0.04%
2020/09/01	1	16.60	0	0.00	16.70	1	13,592	0.01%
2020/08/31	0	0.00	6	16.81	16.85	-6	13,615	-0.04%
2020/08/28	30	16.65	0	0.00	16.60	30	13,610	0.22%
2020/08/27	2	16.50	0	0.00	16.55	2	13,980	0.01%
2020/08/26	3	16.80	0	0.00	16.65	3	14,034	0.02%
2020/08/25	3	16.60	6	17.01	16.75	-3	14,096	-0.02%
2020/08/24	8	16.59	2	16.55	16.60	6	14,011	0.04%
2020/08/21	0	0.00	14	16.97	16.95	-14	14,566	-0.10%
2020/08/20	0	0.00	2	16.35	16.30	-2	14,945	-0.01%
2020/08/19	11	16.57	5	16.55	16.50	6	14,873	0.04%
2020/08/18	0	0.00	10	16.49	16.60	-10	14,665	-0.07%
2020/08/17	1	16.50	23	16.36	16.50	-22	14,557	-0.15%
2020/08/14	0	0.00	3	15.97	15.95	-3	14,156	-0.02%
2020/08/13	0	0.00	2	15.90	15.90	-2	14,098	-0.01%
2020/08/12	0	0.00	8	15.71	15.70	-8	14,016	-0.06%
2020/08/07	7	15.99	14	16.01	15.95	-7	13,734	-0.05%
2020/08/06	3	15.50	33	15.58	15.70	-30	13,296	-0.23%
2020/08/05	33	15.62	69	15.57	15.50	-36	12,983	-0.28%
2020/08/04	5	14.70	23	14.63	14.90	-18	12,401	-0.15%
2020/08/03	10	14.40	1.1	14.44	14.30	8.9	12,041	0.07%
2020/07/31	0	0.00	20	14.25	14.30	-20	12,029	-0.17%
2020/07/30	0	0.00	32	14.05	14.05	-32	11,976	-0.27%
2020/07/29	2	14.08	0	0.00	13.90	2	12,023	0.02%
2020/07/27	4	14.03	1	14.05	13.95	3	12,088	0.02%
2020/07/24	0	0.00	10	14.20	14.25	-10	12,044	-0.08%
2020/07/23	5	14.42	0	0.00	14.40	5	12,022	0.04%
2020/07/22	2	14.50	0	0.00	14.50	2	11,998	0.02%
2020/07/21	3	14.25	5	14.30	14.25	-2	11,815	-0.02%
2020/07/16	0	0.00	5	14.50	14.40	-5	11,870	-0.04%
2020/07/15	0	0.00	50	14.55	14.50	-50	11,895	-0.42%
2020/07/14	0	0.00	32	14.30	14.25	-32	11,934	-0.27%
2020/07/09	22	14.53	0	14.30	14.35	22	12,248	0.18%
2020/07/07	20	14.40	0	0.00	14.40	20	12,603	0.16%
2020/07/03	5	14.30	40	14.29	14.30	-35	12,838	-0.27%
2020/07/02	0	0.00	22	14.45	14.50	-22	12,877	-0.17%
2020/07/01	1	14.55	11	14.50	14.55	-10	12,962	-0.08%
2020/06/30	0	0.00	5	14.45	14.55	-5	12,976	-0.04%
2020/06/29	30	14.10	0	0.00	14.10	30	12,924	0.23%
2020/06/24	1	14.25	0	0.00	14.30	1	12,843	0.01%
2020/06/23	40	14.25	0	0.00	14.20	40	12,754	0.31%
2020/06/19	1	14.90	5	14.85	14.90	-4	12,399	-0.03%
2020/06/18	5	14.67	10	14.65	14.75	-5	12,131	-0.04%
2020/06/17	6	15.06	27	15.00	14.90	-21	12,086	-0.17%
2020/06/16	0	0.00	2.6	14.25	14.35	-2.6	11,734	-0.02%
2020/06/12	11	13.78	7	13.51	13.85	4	12,200	0.03%
2020/06/11	10	14.05	15	14.15	14.00	-5	12,289	-0.04%
2020/06/10	11	14.35	30	14.45	14.40	-19	12,393	-0.15%
2020/06/09	6	14.52	0	0.00	14.60	6	12,736	0.05%
2020/06/08	30	14.80	32	14.94	14.65	-2	13,098	-0.02%
2020/06/04	0	0.00	5	14.10	14.25	-5	12,852	-0.04%
2020/06/03	0	0.00	14	14.35	14.20	-14	13,028	-0.11%
2020/06/02	11	13.93	0	0.00	13.70	11	12,640	0.09%
2020/06/01	15	13.87	0	0.00	14.05	15	12,485	0.12%
2020/05/29	5	14.11	6	14.12	13.90	-1	12,448	-0.01%
2020/05/28	110	14.98	10	14.76	14.40	100	12,259	0.82%	大買/
2020/05/27	12	13.59	39	13.92	14.40	-27	11,470	-0.24%
2020/05/26	5	12.80	34	13.13	13.10	-29	10,693	-0.27%
2020/05/22	3	12.50	0	0.00	12.50	3	10,372	0.03%
2020/05/20	5	12.60	5	12.70	12.60	0	10,278	0.00%
2020/05/15	1	12.45	0	0.00	12.45	1	10,216	0.01%
2020/05/14	11	12.67	0	0.00	12.55	11	10,216	0.11%
2020/05/12	1	12.85	0	0.00	12.85	1	10,167	0.01%
2020/05/11	5	12.90	8	12.96	13.05	-3	10,149	-0.03%
2020/05/08	12	12.69	0	0.00	12.65	12	10,006	0.12%
2020/05/07	0	0.00	1	12.80	12.75	-1	10,062	-0.01%
2020/05/05	1	12.65	120	12.74	12.90	-119	10,052	-1.18%	大賣/鉅額交易
2020/04/30	6	13.38	12	13.33	13.15	-6	9,918	-0.06%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/27	5	12.85	0	0.00	12.85	5	10,095	0.05%
2020/04/24	11	12.80	0	0.00	12.75	11	10,033	0.11%
2020/04/23	11	12.93	31	12.80	12.75	-20	10,008	-0.20%
2020/04/17	11	13.10	0	0.00	12.95	11	9,685	0.11%
2020/04/16	120	12.99	0	0.00	12.95	120	9,502	1.26%	大買/鉅額交易
2020/04/15	4	13.15	7	13.27	13.15	-3	9,453	-0.03%
2020/04/13	21	13.06	6	12.98	13.10	15	9,262	0.16%
2020/04/10	1	12.00	1	12.15	12.15	0	8,888	0.00%
2020/04/08	0	0.00	1	11.80	11.85	-1	8,916	-0.01%
2020/04/07	0	0.00	1	11.35	11.30	-1	8,790	-0.01%
2020/04/06	2	11.05	0	0.00	11.15	2	8,822	0.02%
2020/04/01	1	11.10	2	11.10	11.05	-1	8,819	-0.01%
2020/03/31	0	0.00	3	11.17	11.00	-3	8,894	-0.03%
2020/03/30	4	10.90	9	11.05	11.15	-5	9,162	-0.05%
2020/03/27	1	11.60	0	0.00	11.35	1	9,912	0.01%
2020/03/26	1	11.40	0	0.00	11.40	1	10,780	0.01%
2020/03/25	4	11.61	0	0.00	11.65	4	11,523	0.03%
2020/03/23	1	11.25	2	11.15	11.20	-1	11,589	-0.01%
2020/03/20	0	0.00	10	11.40	11.65	-10	11,685	-0.09%
2020/03/19	24	11.38	14	11.41	10.95	10	11,576	0.09%
2020/03/17	2	11.00	0	0.00	10.90	2	11,533	0.02%
2020/03/16	0	0.00	10	11.00	10.90	-10	11,334	-0.09%
2020/03/13	3	10.95	0	0.00	11.20	3	11,155	0.03%
2020/03/12	0	0.00	10	12.90	12.10	-10	10,893	-0.09%
2020/03/11	4	13.18	0	0.00	13.10	4	10,479	0.04%
2020/03/10	1	13.50	50	13.35	13.50	-49	10,415	-0.47%
2020/03/09	2	13.55	0	0.00	13.60	2	10,287	0.02%
2020/03/05	0	0.00	2	14.20	14.20	-2	10,033	-0.02%
2020/03/04	3	14.12	0	0.00	14.10	3	10,011	0.03%
2020/02/27	0	0.00	2	14.05	13.95	-2	9,722	-0.02%
2020/02/21	10	14.20	0	0.00	14.20	10	9,530	0.10%
2020/02/18	1	14.05	0	0.00	14.10	1	9,532	0.01%
2020/02/17	1	14.00	0	0.00	14.05	1	9,579	0.01%
2020/02/10	1	14.05	0	0.00	14.05	1	9,690	0.01%
2020/02/06	0	0.00	3	14.67	14.65	-3	9,674	-0.03%
2020/02/05	0	0.00	12	14.50	14.55	-12	9,920	-0.12%
2020/02/03	2	14.25	0	0.00	14.50	2	9,958	0.02%
2020/01/31	4	14.79	0	0.00	14.80	4	9,846	0.04%
2020/01/30	0	0.00	3	14.67	14.55	-3	9,785	-0.03%
2020/01/15	4	15.09	0	0.00	15.05	4	9,632	0.04%
2020/01/14	10	15.10	0	0.00	15.15	10	9,706	0.10%
2020/01/13	5	15.00	4	15.00	15.05	1	9,875	0.01%
2020/01/09	2	15.00	0	0.00	15.00	2	10,085	0.02%
2020/01/07	3	15.07	0	0.00	15.00	3	10,211	0.03%
2020/01/06	0	0.00	1	15.25	15.15	-1	10,272	-0.01%
2020/01/02	4	15.55	0	0.00	15.50	4	10,146	0.04%
2019/12/31	1	15.40	0	0.00	15.40	1	10,094	0.01%
2019/12/30	5	15.85	2.6	15.54	15.50	2.4	10,044	0.02%
2019/12/27	1	15.60	0	0.00	15.75	1	9,959	0.01%
2019/12/26	1	15.60	2	15.65	15.65	-1	9,852	-0.01%
2019/12/25	12	15.90	10	15.90	15.80	2	9,906	0.02%
2019/12/24	1	16.10	6	16.10	16.20	-5	9,635	-0.05%
2019/12/23	4	15.93	74	16.00	16.05	-70	8,913	-0.79%
2019/12/20	10	15.39	3	15.67	15.95	7	8,036	0.09%
2019/12/18	2	15.10	0	0.00	15.20	2	7,237	0.03%
2019/12/17	0	0.00	5	15.10	15.10	-5	7,424	-0.07%
2019/12/13	2	15.05	4	15.03	15.05	-2	7,180	-0.03%
2019/12/12	2	15.00	12	14.91	14.90	-10	7,008	-0.14%
2019/12/10	0	0.00	7.5	14.75	14.70	-7.5	6,975	-0.11%
2019/12/09	1	14.90	4.5	14.82	14.80	-3.5	7,191	-0.05%
2019/12/06	1	14.60	0	0.00	14.65	1	7,216	0.01%
2019/12/03	1	14.10	0	0.00	14.20	1	7,391	0.01%
2019/11/20	0	0.00	10	14.00	14.05	-10	8,095	-0.12%
2019/11/12	1	13.90	0	0.00	13.95	1	8,459	0.01%
2019/11/11	5	14.10	0	0.00	14.05	5	8,486	0.06%
2019/11/07	2	14.23	2	14.23	14.20	0	8,531	0.00%
2019/11/06	3	14.40	1	14.40	14.35	2	8,491	0.02%
2019/11/05	1	14.50	0	0.00	14.50	1	8,483	0.01%
2019/11/04	39	14.50	15	14.55	14.60	24	8,580	0.28%
2019/10/31	47	14.81	0	0.00	14.90	47	8,596	0.55%
2019/10/30	1	14.95	2	15.00	15.00	-1	8,643	-0.01%
2019/10/29	4	14.98	0	0.00	15.00	4	8,855	0.05%
2019/10/24	9	15.02	0	0.00	15.05	9	11,049	0.08%
2019/10/23	6	15.05	0	0.00	15.05	6	11,152	0.05%
2019/10/21	1	15.25	20	15.28	15.30	-19	11,294	-0.17%
2019/10/18	2	14.93	0	0.00	15.00	2	11,317	0.02%
2019/10/17	2	14.98	15	15.10	15.00	-13	11,281	-0.12%
2019/10/16	0	0.00	124	14.99	14.85	-124	11,242	-1.10%	大賣/鉅額交易
2019/10/09	1	14.35	0	0.00	14.30	1	11,002	0.01%
2019/10/03	0	0.00	30	14.53	14.55	-30	11,457	-0.26%
2019/09/26	0	0.00	5	14.75	14.75	-5	11,305	-0.04%
2019/09/23	20	14.95	0	0.00	14.95	20	11,114	0.18%
2019/09/20	0	0.00	1	14.95	15.00	-1	11,133	-0.01%
2019/09/18	0	0.00	10	14.80	14.75	-10	10,874	-0.09%
2019/09/16	0	0.00	20	14.80	14.70	-20	11,002	-0.18%
2019/09/12	1	15.05	1	15.00	15.00	0	10,983	0.00%
2019/09/11	0	0.00	1	14.85	14.80	-1	10,913	-0.01%
2019/09/10	16	14.53	0	0.00	14.55	16	11,441	0.14%
2019/09/02	10	14.05	0	0.00	14.10	10	11,793	0.08%
2019/08/30	2	13.75	0	0.00	13.80	2	11,736	0.02%
2019/08/28	0	0.00	17	13.60	13.50	-17	11,907	-0.14%
2019/08/27	1	13.50	0	0.00	13.50	1	12,142	0.01%
2019/08/20	0	0.00	10	13.65	13.50	-10	12,207	-0.08%
2019/08/08	5	13.90	0	0.00	14.00	5	12,250	0.04%
2019/08/07	2	14.05	2	13.95	13.90	0	12,255	0.00%
2019/08/02	0	0.00	11	14.40	14.45	-11	12,419	-0.09%
2019/08/01	0	0.00	3	14.75	14.75	-3	12,656	-0.02%
2019/07/31	4	15.01	61	14.95	15.05	-57	12,802	-0.45%
2019/07/30	45	15.16	18	15.23	15.05	27	12,700	0.21%
2019/07/29	18	14.76	13	14.72	14.90	5	11,910	0.04%
2019/07/26	35	14.50	22	14.63	14.75	13	11,376	0.11%
2019/07/25	9	13.75	0	0.00	13.85	9	10,770	0.08%
2019/07/24	41	14.00	2	13.90	13.85	39	10,721	0.36%
2019/07/22	1	14.15	20	14.20	14.10	-19	10,721	-0.18%
2019/07/18	1	14.30	0	0.00	14.30	1	10,527	0.01%
2019/07/17	4	14.40	1	14.40	14.35	3	10,552	0.03%
2019/07/16	2	14.45	0	0.00	14.45	2	10,813	0.02%
2019/07/15	1	14.45	0	0.00	14.45	1	10,806	0.01%
2019/07/12	0	0.00	40	14.45	14.45	-40	10,935	-0.37%
2019/07/11	2	14.68	0	0.00	14.60	2	10,777	0.02%
2019/07/10	0	0.00	40	14.80	14.80	-40	10,643	-0.38%
2019/07/01	20	14.90	0	0.00	14.90	20	11,775	0.17%
2019/06/25	1	14.70	1	14.70	14.70	0	11,953	0.00%
2019/06/24	20	14.80	0	0.00	14.80	20	12,187	0.16%
2019/06/21	12	14.86	0	0.00	14.80	12	12,408	0.10%
2019/06/20	31	15.10	6	15.10	15.05	25	12,382	0.20%
2019/06/19	4	15.08	0	0.00	15.10	4	12,496	0.03%
2019/06/18	26	14.90	2	14.90	14.85	24	12,437	0.19%
2019/06/17	124	16.00	0	0.00	16.00	124	11,849	1.05%	大買/鉅額交易
2019/06/14	11	15.95	0	0.00	15.90	11	11,522	0.10%
2019/06/13	23	16.09	0	0.00	16.00	23	11,484	0.20%
2019/06/12	1	16.05	0	0.00	16.10	1	12,295	0.01%
2019/06/11	1	15.95	0	0.00	15.95	1	12,319	0.01%
2019/06/06	0	0.00	2	16.20	16.15	-2	12,542	-0.02%
2019/06/05	0	0.00	1	16.40	16.20	-1	12,854	-0.01%
2019/06/04	1	16.05	0	0.00	16.15	1	13,439	0.01%
2019/06/03	1	16.20	5	16.10	16.15	-4	13,938	-0.03%
2019/05/31	2	15.70	0	0.00	15.75	2	13,986	0.01%
2019/05/27	0	0.00	20	15.55	15.50	-20	16,086	-0.12%
2019/05/24	1	15.65	0	0.00	15.60	1	16,655	0.01%
2019/05/23	0	0.00	3	15.70	15.65	-3	17,005	-0.02%
2019/05/21	2	15.65	0	0.00	15.65	2	17,763	0.01%
2019/05/20	10	15.75	17	15.61	15.70	-7	17,733	-0.04%
2019/05/17	2	15.10	0	0.00	15.10	2	17,622	0.01%
2019/05/14	12	15.11	2	15.20	15.20	10	18,357	0.05%
2019/05/13	29	15.16	2	15.25	15.10	27	18,284	0.15%
2019/05/10	32	15.74	4	15.78	15.60	28	18,280	0.15%
2019/05/09	82	16.08	42	16.34	16.00	40	18,129	0.22%
2019/05/08	9	16.66	0	0.00	16.55	9	17,802	0.05%
2019/05/07	3	17.02	0	0.00	17.05	3	17,657	0.02%
2019/05/06	4	17.08	0	0.00	17.00	4	17,685	0.02%
2019/05/03	0	0.00	4	17.30	17.35	-4	17,540	-0.02%
2019/05/02	0	0.00	4	17.30	17.20	-4	17,491	-0.02%
2019/04/30	0	0.00	6	17.40	17.30	-6	17,383	-0.03%
2019/04/29	6	17.45	0	0.00	17.35	6	17,374	0.03%
2019/04/26	5	17.70	0	0.00	17.65	5	17,293	0.03%
2019/04/24	3	17.90	0	0.00	17.90	3	17,288	0.02%
2019/04/22	0	0.00	5	18.10	18.10	-5	17,206	-0.03%
2019/04/19	5	17.75	0	0.00	17.80	5	16,955	0.03%
2019/04/18	0	0.00	10	18.00	17.65	-10	17,173	-0.06%
2019/04/16	0	0.00	2	17.83	17.85	-2	17,062	-0.01%
2019/04/15	10	18.00	0	0.00	17.90	10	17,050	0.06%
2019/04/12	20	17.80	8	17.94	17.95	12	17,111	0.07%
2019/04/11	5	17.70	30	17.80	17.65	-25	16,805	-0.15%
2019/04/08	20	17.65	1	17.65	17.65	19	16,543	0.11%
2019/04/03	0	0.00	3	17.65	17.65	-3	16,385	-0.02%
2019/04/02	3	17.85	15	17.85	17.75	-12	16,298	-0.07%
2019/04/01	16	17.78	0	0.00	17.70	16	16,282	0.10%
2019/03/29	15	17.65	0	0.00	17.65	15	16,249	0.09%
2019/03/28	1	17.60	0	0.00	17.60	1	16,321	0.01%
2019/03/27	4	17.60	0	0.00	17.75	4	16,269	0.02%
2019/03/26	3	17.75	5	17.84	17.75	-2	16,036	-0.01%
2019/03/25	14	17.96	1	17.95	17.95	13	15,851	0.08%
2019/03/22	13	18.17	31	18.10	18.10	-18	15,742	-0.11%
2019/03/21	17	18.10	2	18.10	18.10	15	15,655	0.10%
2019/03/20	30	18.15	0	0.00	18.10	30	15,747	0.19%
2019/03/19	0	0.00	0.1	18.15	18.15	-0.1	15,660	0.00%
2019/03/18	7	18.25	81	18.20	18.25	-74	15,642	-0.47%
2019/03/15	63	18.26	5.5	18.32	18.30	57.5	15,620	0.37%
2019/03/13	10	17.95	30	18.05	17.95	-20	14,909	-0.13%
2019/03/12	13	18.14	0	0.00	18.05	13	14,898	0.09%
2019/03/11	5	18.20	1	18.15	18.10	4	14,880	0.03%
2019/03/08	30	18.19	0	0.00	18.25	30	14,944	0.20%
2019/03/07	1	18.25	2	17.85	18.15	-1	15,235	-0.01%
2019/03/06	3	18.02	10	18.10	18.00	-7	14,885	-0.05%
2019/03/05	2	18.10	0	0.00	18.10	2	14,679	0.01%
2019/03/04	33	18.24	8	18.33	18.20	25	14,464	0.17%
2019/02/27	66	18.11	3	18.23	18.15	63	13,946	0.45%
2019/02/26	0	0.00	39	18.29	18.50	-39	13,195	-0.30%
2019/02/25	28	18.06	0	0.00	18.00	28	12,559	0.22%
2019/02/22	0	0.00	25	18.22	18.40	-25	11,999	-0.21%
2019/02/21	6	18.34	7	18.23	18.45	-1	11,648	-0.01%
2019/02/20	1	17.60	5	17.80	17.60	-4	10,997	-0.04%
2019/02/15	51	17.48	0	0.00	17.45	51	11,038	0.46%
2019/02/14	0	0.00	70	17.93	17.90	-70	10,919	-0.64%
2019/02/13	2	18.05	61	18.04	18.15	-59	10,836	-0.54%
2019/01/30	0	0.00	1	17.50	17.50	-1	10,637	-0.01%
2019/01/28	10	17.55	0	0.00	17.45	10	11,512	0.09%
2019/01/18	0	0.00	3	17.30	17.30	-3	12,473	-0.02%
2019/01/17	30	17.20	0	0.00	17.10	30	12,666	0.24%
2019/01/15	0	0.00	0.9	17.15	17.15	-0.9	12,910	-0.01%
2019/01/14	15	17.17	0	0.00	17.10	15	13,000	0.12%
2019/01/10	81	17.31	35	17.26	17.15	46	13,434	0.34%
2019/01/09	0	0.00	14	17.02	17.10	-14	13,346	-0.10%
2019/01/07	0	0.00	3	16.75	16.70	-3	13,597	-0.02%
2019/01/04	2	16.05	2	16.15	16.10	0	14,041	0.00%
2018/12/27	60	16.86	2	16.85	16.70	58	14,999	0.39%
2018/12/26	1	16.65	0	0.00	16.60	1	15,000	0.01%
2018/12/25	0	0.00	1	16.80	16.80	-1	15,007	-0.01%
2018/12/22	10	16.65	0	0.00	16.85	10	15,176	0.07%
2018/12/21	0	0.00	30	16.65	16.55	-30	15,277	-0.20%
2018/12/19	42	16.92	0	0.00	16.90	42	15,177	0.28%
2018/12/18	30	16.85	0	0.00	17.00	30	15,244	0.20%
2018/12/17	23	16.95	20	17.05	16.95	3	15,510	0.02%
2018/12/14	90	16.99	2	17.10	17.10	88	15,472	0.57%
2018/12/13	131	17.15	0	0.00	17.15	131	15,452	0.85%	大買/鉅額交易
2018/12/12	20	17.15	0	0.00	17.45	20	15,279	0.13%
2018/12/11	30	17.02	15	16.98	16.90	15	15,251	0.10%
2018/12/10	49	17.25	20	17.04	17.10	29	15,274	0.19%
2018/12/07	20	17.70	10	17.65	17.75	10	15,225	0.07%
2018/12/06	45	17.69	2	17.40	17.40	43	15,221	0.28%
2018/12/05	4	18.33	0.3	18.35	18.30	3.7	15,111	0.02%
2018/12/04	4	18.86	63	18.95	18.75	-59	15,489	-0.38%
2018/12/03	10	19.15	3	19.20	19.10	7	15,544	0.05%
2018/11/30	82	18.51	10	18.49	18.45	72	15,356	0.47%
2018/11/29	1	17.40	32	17.65	17.65	-31	14,493	-0.21%
2018/11/28	5	17.20	50	17.10	17.15	-45	14,343	-0.31%
2018/11/22	2	17.25	0	0.00	16.90	2	14,587	0.01%
2018/11/21	4	16.93	0	0.00	17.25	4	15,037	0.03%
2018/11/20	23	17.22	2	17.20	17.15	21	15,780	0.13%
2018/11/19	9	17.47	3	17.52	17.50	6	15,898	0.04%
2018/11/16	3	17.28	0	0.00	17.30	3	16,046	0.02%
2018/11/15	4	17.01	0	0.00	17.00	4	15,999	0.03%
2018/11/14	30	17.25	1	17.25	17.10	29	16,062	0.18%
2018/11/13	1	16.70	1	16.65	17.20	0	16,158	0.00%
2018/11/12	0	0.00	4	17.09	17.00	-4	16,555	-0.02%
2018/11/08	7	17.16	0	0.00	16.90	7	17,350	0.04%
2018/11/07	3	17.02	5	17.20	17.20	-2	17,360	-0.01%
2018/11/06	15	17.20	0	0.00	16.65	15	17,662	0.08%
2018/11/05	11	16.93	6	17.18	17.35	5	17,653	0.03%
2018/11/02	1	16.20	12	16.21	16.25	-11	17,438	-0.06%
2018/10/31	10	15.30	30	14.80	15.35	-20	17,523	-0.11%
2018/10/30	1	14.50	0	0.00	14.65	1	17,581	0.01%
2018/10/29	30	14.55	30	14.60	14.55	0	18,030	0.00%
2018/10/26	2	14.60	0	0.00	14.65	2	18,133	0.01%
2018/10/25	23	14.51	6	14.80	14.40	17	18,171	0.09%
2018/10/24	3	15.50	0	0.00	15.50	3	18,444	0.02%
2018/10/23	6	15.93	3	15.90	15.75	3	18,598	0.02%
2018/10/19	0	0.00	10	15.55	16.05	-10	18,805	-0.05%
2018/10/18	5	15.95	1	16.00	16.00	4	19,311	0.02%
2018/10/17	12	16.58	0	0.00	16.30	12	19,477	0.06%
2018/10/16	2	16.30	0.2	16.45	16.35	1.8	19,606	0.01%
2018/10/15	2	16.05	0	0.00	16.10	2	19,659	0.01%
2018/10/12	12	16.58	7	16.25	16.60	5	19,483	0.03%
2018/10/11	23	16.89	40	17.00	16.85	-17	19,088	-0.09%
2018/10/09	70	18.73	0	0.00	18.70	70	18,941	0.37%
2018/10/08	1	18.80	6	18.90	18.95	-5	18,896	-0.03%
2018/10/05	18	19.09	6	19.90	19.20	12	19,069	0.06%
2018/10/03	0	0.00	40	20.65	20.60	-40	18,733	-0.21%
2018/10/02	5	20.50	0	0.00	20.50	5	18,965	0.03%
2018/10/01	1	20.70	0	0.00	20.70	1	19,197	0.01%
2018/09/28	0	0.00	20	20.40	20.55	-20	19,226	-0.10%
2018/09/26	41	20.25	0	0.00	20.50	41	19,232	0.21%
2018/09/25	30	20.15	0.3	20.20	20.20	29.7	19,559	0.15%
2018/09/21	1	20.20	43	20.26	20.45	-42	19,988	-0.21%
2018/09/20	1	19.75	0	0.00	19.75	1	19,947	0.01%
2018/09/19	1	19.80	0	0.00	19.80	1	20,019	0.00%
2018/09/17	40	19.70	0	0.00	19.55	40	20,495	0.20%
2018/09/14	0	0.00	54	19.67	19.90	-54	20,656	-0.26%
2018/09/12	10	19.05	0	0.00	19.20	10	20,836	0.05%
2018/09/11	3	19.20	5	19.25	19.10	-2	21,105	-0.01%
2018/09/10	4	18.95	35	19.05	18.85	-31	21,358	-0.15%
2018/09/07	39	20.09	2	20.20	19.90	37	21,056	0.18%
2018/09/06	57	21.01	10	20.70	20.50	47	21,025	0.22%
2018/09/05	50	21.45	15.4	21.50	21.45	34.6	20,903	0.17%
2018/09/04	0	0.00	4	21.83	21.75	-4	20,963	-0.02%
2018/09/03	8	21.72	24	21.83	21.55	-16	20,915	-0.08%
2018/08/31	0	0.00	41	21.51	21.70	-41	20,915	-0.20%
2018/08/30	32	21.50	1	21.55	21.45	31	21,207	0.15%
2018/08/29	1	21.50	0	0.00	21.70	1	21,430	0.00%
2018/08/28	44	21.94	72	21.96	21.65	-28	21,737	-0.13%
2018/08/27	2	21.68	28.4	21.07	21.55	-26.4	21,471	-0.12%
2018/08/23	35	20.35	32	20.41	20.45	3	21,162	0.01%
2018/08/21	2	19.95	2	20.10	20.10	0	21,993	0.00%
2018/08/20	0	0.00	0.3	20.25	20.25	-0.3	22,248	0.00%
2018/08/17	23	19.95	21	19.97	19.90	2	22,381	0.01%
2018/08/16	66	20.46	31	20.26	20.25	35	22,350	0.16%
2018/08/15	32	21.37	0	0.00	21.15	32	22,164	0.14%
2018/08/14	86	21.43	3	21.43	21.70	83	22,844	0.36%
2018/08/13	46	21.53	3	21.30	21.30	43	23,561	0.18%
2018/08/10	4	22.08	0	0.00	21.85	4	23,452	0.02%
2018/08/09	0	0.00	12	22.23	22.25	-12	23,315	-0.05%
2018/08/08	0	0.00	6	21.95	21.75	-6	23,323	-0.03%
2018/08/07	1	21.65	17	21.82	22.00	-16	23,907	-0.07%
2018/08/06	0	0.00	22	21.49	21.45	-22	24,572	-0.09%
2018/08/03	183	21.94	189	21.60	21.60	-6	25,377	-0.02%	大買/大賣/
2018/08/02	4	20.91	1	20.95	20.90	3	25,275	0.01%
2018/08/01	20	21.20	14	21.12	21.70	6	25,734	0.02%
2018/07/31	26	20.83	3	20.65	20.80	23	25,709	0.09%
2018/07/30	10	21.23	4	21.15	21.20	6	25,805	0.02%
2018/07/27	9	22.19	3	22.25	22.20	6	25,813	0.02%
2018/07/26	31	22.23	30	22.08	22.20	1	25,774	0.00%
2018/07/25	30	22.11	44	22.12	22.35	-14	25,643	-0.05%
2018/07/24	2	20.15	3	20.83	20.90	-1	25,159	0.00%
2018/07/23	11	20.27	12	19.48	20.20	-1	24,845	0.00%
2018/07/20	7	19.61	0	0.00	19.55	7	24,738	0.03%
2018/07/18	0	0.00	1	20.50	20.45	-1	25,091	0.00%
2018/07/17	2	20.78	0	0.00	20.55	2	25,295	0.01%
2018/07/16	6	21.03	2	21.18	20.90	4	25,620	0.02%
2018/07/13	6	21.60	2	21.53	21.60	4	25,809	0.02%
2018/07/12	0	0.00	2	20.65	20.90	-2	25,768	-0.01%
2018/07/11	4	20.30	0	0.00	20.35	4	26,319	0.02%
2018/07/10	2	20.55	1	20.40	20.40	1	26,422	0.00%
2018/07/09	1	20.70	3.5	20.25	20.70	-2.5	26,574	-0.01%
2018/07/06	1	19.45	0	0.00	19.25	1	26,356	0.00%
2018/07/05	2	19.78	1	20.20	19.70	1	26,857	0.00%
2018/07/04	20	20.00	5	20.35	20.05	15	27,985	0.05%
2018/07/03	3	21.45	5	21.17	20.50	-2	28,767	-0.01%
2018/07/02	81	21.51	7	21.10	21.25	74	28,460	0.26%
2018/06/29	0	0.00	1	20.20	20.70	-1	27,986	0.00%
2018/06/27	0	0.00	1	20.40	20.40	-1	27,717	0.00%
2018/06/26	12	19.91	0	0.00	19.90	12	27,721	0.04%
2018/06/25	0	0.00	1	20.40	20.15	-1	27,497	0.00%
2018/06/22	2	21.15	0	0.00	21.00	2	27,315	0.01%
2018/06/21	0	0.00	14	21.69	21.80	-14	27,187	-0.05%
2018/06/20	13	20.95	1.1	21.15	21.15	11.9	27,034	0.04%
2018/06/19	7	22.04	0	0.00	21.65	7	26,703	0.03%
2018/06/15	3	23.05	0	0.00	22.75	3	26,316	0.01%
2018/06/14	5	23.85	15	24.07	24.15	-10	26,040	-0.04%
2018/06/13	1	23.75	0	0.00	23.75	1	25,923	0.00%
2018/06/12	1	24.20	0	0.00	23.85	1	25,920	0.00%
2018/06/11	0	0.00	4	24.21	24.30	-4	25,718	-0.02%
2018/06/08	29	24.25	2	24.25	24.20	27	25,619	0.11%
2018/06/07	2	25.13	4.8	24.96	24.75	-2.8	25,562	-0.01%
2018/06/06	8	24.54	10	24.74	24.75	-2	25,214	-0.01%
2018/06/05	2	24.55	15	24.50	23.95	-13	24,931	-0.05%
2018/06/04	0	0.00	5	24.65	24.70	-5	24,562	-0.02%
2018/06/01	3	24.82	4	24.65	24.65	-1	24,421	0.00%
2018/05/31	3	25.20	5	25.41	25.05	-2	24,294	-0.01%
2018/05/30	8	25.09	2	25.20	24.85	6	23,962	0.03%
2018/05/29	5	26.40	2	26.18	25.90	3	23,651	0.01%
2018/05/28	55	25.64	10	25.45	25.65	45	23,885	0.19%
2018/05/25	2	25.95	22	25.82	25.80	-20	23,703	-0.08%
2018/05/24	4	25.66	5	25.88	25.95	-1	23,580	0.00%
2018/05/23	0	0.00	13	24.91	25.00	-13	23,340	-0.06%
2018/05/22	18	26.51	5	26.17	25.50	13	22,920	0.06%
2018/05/21	10	25.60	25.6	25.49	25.90	-15.6	22,115	-0.07%
2018/05/18	0	0.00	10.3	24.11	24.35	-10.3	21,293	-0.05%
2018/05/17	0	0.00	7.1	23.82	23.50	-7.1	20,984	-0.03%
2018/05/16	1	23.85	1	24.15	23.70	0	20,756	0.00%
2018/05/15	61	23.32	8	23.55	23.30	53	20,484	0.26%
2018/05/14	34	23.90	32.9	24.93	25.05	1.1	19,847	0.01%
2018/05/11	22	22.63	107.1	22.08	22.85	-85.1	18,828	-0.45%	大賣/
2018/05/10	0	0.00	100	21.50	21.75	-100	17,794	-0.56%
2018/05/09	0	0.00	185	20.96	21.50	-185	17,406	-1.06%	大賣/鉅額交易
2018/05/08	3	20.75	10	20.70	20.50	-7	16,779	-0.04%
2018/05/07	9	20.83	11	21.07	21.10	-2	16,639	-0.01%
2018/05/04	10	20.20	9	20.27	20.45	1	16,023	0.01%
2018/05/03	2	19.50	2.1	19.64	19.50	-0.1	15,810	0.00%
2018/05/02	2	20.10	0	0.00	19.85	2	15,828	0.01%
2018/04/30	0	0.00	5	20.23	20.25	-5	15,588	-0.03%
2018/04/26	0	0.00	1	20.00	19.50	-1	15,460	-0.01%
2018/04/25	6	19.65	10	19.64	20.20	-4	15,319	-0.03%
2018/04/24	13	20.93	14	19.93	19.80	-1	15,135	-0.01%
2018/04/23	0	0.00	203.3	20.40	20.90	-203.3	14,959	-1.36%	大賣/鉅額交易
2018/04/20	8	20.44	11	20.28	20.20	-3	14,721	-0.02%
2018/04/19	5	20.45	18	20.41	20.40	-13	14,314	-0.09%
2018/04/18	4	19.90	1	20.30	20.05	3	13,992	0.02%
2018/04/17	249	20.53	255	20.56	20.15	-6	13,969	-0.04%	大買/大賣/
2018/04/16	8	20.25	5	20.05	20.15	3	13,552	0.02%
2018/04/13	51	20.30	266	20.49	20.20	-215	13,493	-1.59%	大賣/鉅額交易
2018/04/12	0	0.00	11	19.74	19.80	-11	13,118	-0.08%
2018/04/11	10	19.96	309	20.10	19.90	-299	13,123	-2.28%	大賣/鉅額交易
2018/04/10	72	19.44	578	19.62	19.45	-506	12,598	-4.02%	大賣/鉅額交易
2018/04/09	10	18.70	10	18.89	18.90	0	11,621	0.00%
2018/04/02	15	17.85	22	17.67	17.60	-7	11,066	-0.06%
2018/03/31	2	17.50	0	0.00	17.50	2	11,157	0.02%
2018/03/30	0	0.00	11	17.83	17.70	-11	11,401	-0.10%
2018/03/28	10	17.75	4	17.83	17.75	6	11,200	0.05%
2018/03/27	0	0.00	43.9	17.67	17.65	-43.9	11,149	-0.39%
2018/03/26	0	0.00	5	17.45	17.50	-5	11,212	-0.04%
2018/03/23	47.7	17.26	2	17.33	17.30	45.7	11,464	0.40%
2018/03/22	0	0.00	6	17.63	17.65	-6	11,576	-0.05%
2018/03/20	11.3	17.70	0	0.00	17.65	11.3	12,147	0.09%
2018/03/19	0	0.00	5	17.87	17.90	-5	13,003	-0.04%
2018/03/16	2	17.50	55	17.70	17.70	-53	13,228	-0.40%
2018/03/15	0	0.00	0	17.50	17.50	0	13,387	0.00%
2018/03/14	3.4	17.50	2	17.55	17.50	1.4	13,476	0.01%
2018/03/13	1.7	17.50	52	17.71	17.50	-50.3	13,523	-0.37%
2018/03/12	2	17.53	0	0.00	17.55	2	13,473	0.01%
2018/03/09	3	17.50	7	17.59	17.45	-4	13,657	-0.03%
2018/03/08	50	17.45	1	17.35	17.45	49	13,770	0.36%
2018/03/07	1	17.60	0	0.00	17.40	1	13,756	0.01%
2018/03/06	2.7	17.34	0	0.00	17.35	2.7	14,021	0.02%
2018/03/05	0	0.00	20	17.45	17.30	-20	14,713	-0.14%
2018/03/02	60	17.62	12	17.70	17.50	48	14,695	0.33%
2018/03/01	4	17.88	13	17.69	17.90	-9	14,500	-0.06%
2018/02/27	0	0.00	1	16.95	16.95	-1	13,681	-0.01%
2018/02/26	2	16.60	2	16.68	16.55	0	13,482	0.00%
2018/02/23	2	16.85	8.5	16.80	16.90	-6.5	13,307	-0.05%
2018/02/22	0	0.00	2	16.60	16.60	-2	13,166	-0.02%
2018/02/21	0	0.00	26	16.13	16.20	-26	13,275	-0.20%
2018/02/12	3.3	15.66	1	15.75	15.65	2.3	13,218	0.02%
2018/02/08	0.7	15.15	0	0.00	15.15	0.7	13,192	0.01%
2018/02/07	1	15.40	4	15.35	15.25	-3	13,209	-0.02%
2018/02/06	23	15.07	1	14.90	15.05	22	13,177	0.17%
2018/02/05	2	16.30	7.3	16.40	16.40	-5.3	13,014	-0.04%
2018/02/02	0	0.00	1	16.80	16.80	-1	13,340	-0.01%
2018/02/01	0.7	16.85	0	0.00	16.90	0.7	13,574	0.00%
2018/01/30	2	16.70	3	16.75	16.70	-1	13,990	-0.01%
2018/01/26	2	16.70	0	0.00	16.75	2	14,686	0.01%
2018/01/24	0.5	16.90	8	16.90	16.95	-7.5	15,221	-0.05%
2018/01/23	2	17.15	0	0.00	16.95	2	15,328	0.01%
2018/01/22	2	16.70	4	17.00	17.20	-2	15,315	-0.01%
2018/01/18	0	0.00	21	17.10	17.10	-21	15,240	-0.14%
2018/01/17	15	17.13	0.9	17.05	17.10	14.1	15,283	0.09%
2018/01/16	0	0.00	2	17.75	17.50	-2	15,285	-0.01%
2018/01/15	10	17.65	0	0.00	17.65	10	15,305	0.07%
2018/01/12	0	0.00	1.2	17.91	17.75	-1.2	15,470	-0.01%
2018/01/11	6	18.13	51	18.16	17.70	-45	15,504	-0.29%
2018/01/10	0	0.00	11	17.94	18.00	-11	15,352	-0.07%
2018/01/08	0	0.00	1.4	17.77	17.70	-1.4	15,456	-0.01%
2018/01/05	14	17.87	4.6	17.52	17.80	9.4	15,644	0.06%
2018/01/03	2	17.75	1	17.85	17.75	1	15,782	0.01%
2018/01/02	0	0.00	3	18.00	18.00	-3	15,560	-0.02%