華新 (1605)-群益金鼎-北高雄券商分點個股進出

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
37.50
漲跌
▼0.05
漲幅
-0.13%
成交量
23,923張
產業
上市電器電纜類股
1685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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/04/24	53.1	37.63	30.3	37.67	37.50	22.8	22,007	0.10%
2024/04/23	24.1	38.18	6	37.68	37.55	18.1	21,995	0.08%
2024/04/22	27.1	38.80	54.1	39.21	38.00	-27	21,800	-0.12%
2024/04/19	147.2	39.22	89	39.75	38.85	58.2	21,221	0.27%	大買/
2024/04/18	118	40.90	147.1	41.08	40.40	-29.1	20,078	-0.14%	大買/大賣/
2024/04/17	46	40.58	61.3	40.51	40.35	-15.3	17,724	-0.09%
2024/04/16	40.3	39.01	98	39.05	38.05	-57.7	15,791	-0.37%
2024/04/15	31	40.01	21.2	40.75	39.60	9.8	15,238	0.06%
2024/04/12	51	38.96	77.1	39.40	39.20	-26.1	13,926	-0.19%
2024/04/11	39	39.16	10.3	38.84	38.75	28.7	13,388	0.21%
2024/04/10	7	38.55	9.6	39.02	39.00	-2.6	12,940	-0.02%
2024/04/09	6	38.64	40.2	38.67	38.80	-34.2	12,556	-0.27%
2024/04/08	0	0.00	14	37.18	37.60	-14	11,866	-0.12%
2024/04/03	6	36.32	0	0.00	36.30	6	11,849	0.05%
2024/04/02	1.1	36.67	0.9	36.75	36.70	0.2	12,036	0.00%
2024/03/29	1	38.05	1	37.70	37.55	0	12,409	0.00%
2024/03/28	2	37.73	1.3	37.39	37.40	0.7	12,481	0.01%
2024/03/27	12	37.53	0	0.00	37.50	12	12,757	0.09%
2024/03/26	42.3	37.88	56.2	38.16	37.90	-13.9	13,236	-0.11%
2024/03/25	31	37.86	34.1	37.57	37.45	-3.1	13,101	-0.02%
2024/03/22	14	37.63	21.3	37.90	37.55	-7.3	13,736	-0.05%
2024/03/21	2	37.20	37.4	37.21	37.35	-35.4	14,450	-0.25%
2024/03/20	2	36.53	1	36.75	36.65	1	15,848	0.01%
2024/03/19	49	37.00	34	36.90	36.60	15	15,873	0.09%
2024/03/18	12	37.19	40	37.19	37.25	-28	15,697	-0.18%
2024/03/15	24	36.20	33.1	36.41	37.05	-9.1	15,617	-0.06%
2024/03/14	3.1	36.18	31	36.08	36.30	-27.9	15,387	-0.18%
2024/03/13	1	35.35	7	35.34	35.05	-6	15,238	-0.04%
2024/03/12	5.1	35.55	4	35.60	35.60	1.1	15,605	0.01%
2024/03/11	0	0.00	4	35.29	35.55	-4	15,989	-0.03%
2024/03/08	3	34.95	4	34.85	35.15	-1	16,677	-0.01%
2024/03/07	3	35.33	0	0.00	35.10	3	17,507	0.02%
2024/03/06	2	36.00	64	36.09	35.85	-62	17,615	-0.35%
2024/03/05	1.1	36.06	0	0.00	36.10	1.1	17,889	0.01%
2024/03/04	2	36.20	1	36.60	36.45	1	18,019	0.01%
2024/03/01	10.1	36.35	10	36.10	36.10	0.1	18,123	0.00%
2024/02/29	10.1	35.35	11	36.27	37.00	-0.9	18,182	-0.01%
2024/02/27	0.2	35.67	0	0.00	35.65	0.2	18,359	0.00%
2024/02/26	0	35.80	2	36.23	35.90	-2	18,880	-0.01%
2024/02/23	210.2	36.54	203	36.04	36.05	7.2	18,921	0.04%	大買/大賣/
2024/02/22	0	0.00	1	36.60	36.65	-1	19,153	-0.01%
2024/02/21	75	36.57	1.1	36.60	36.40	73.9	19,250	0.38%
2024/02/20	1	36.15	1	36.15	36.30	0	19,299	0.00%
2024/02/19	0.2	36.38	0	0.00	36.45	0.2	19,653	0.00%
2024/02/16	1	35.55	1	35.80	36.05	0	20,594	0.00%
2024/02/15	0	35.00	21	34.96	35.30	-21	20,614	-0.10%
2024/02/05	2	34.88	1	34.85	34.80	1	20,576	0.00%
2024/02/02	0.1	35.41	1	35.35	35.25	-0.9	20,524	0.00%
2024/02/01	0.1	35.50	0	0.00	35.45	0.1	20,569	0.00%
2024/01/31	1.4	35.52	30	35.50	35.40	-28.6	20,699	-0.14%
2024/01/30	1	35.61	0	0.00	35.60	1	20,775	0.00%
2024/01/29	2	36.10	0	0.00	36.35	2	20,909	0.01%
2024/01/26	0	0.00	1.1	36.16	36.20	-1.1	20,963	-0.01%
2024/01/25	0	36.15	0	0.00	35.95	0	21,026	0.00%
2024/01/24	2	36.25	2	36.30	36.30	0	21,109	0.00%
2024/01/22	51	35.59	22	35.80	35.75	29	21,233	0.14%
2024/01/19	0.1	35.70	0	0.00	35.85	0.1	21,210	0.00%
2024/01/18	0	0.00	1	34.85	35.10	-1	21,238	0.00%
2024/01/17	39.2	35.48	0	0.00	34.70	39.2	21,257	0.18%
2024/01/16	11.1	36.00	0	0.00	35.90	11.1	20,967	0.05%
2024/01/15	2	36.65	1	36.75	36.65	1	20,928	0.00%
2024/01/12	8	36.01	0	0.00	36.05	8	21,079	0.04%
2024/01/11	0.1	36.20	1	36.30	36.20	-0.9	21,111	0.00%
2024/01/10	18.2	36.15	0	0.00	36.00	18.2	21,272	0.09%
2024/01/09	43.2	36.65	1	36.65	36.55	42.2	21,246	0.20%
2024/01/08	0	37.60	0	0.00	37.25	0	21,574	0.00%
2024/01/05	20.1	37.60	40	37.55	37.30	-19.9	21,589	-0.09%
2024/01/04	3	37.83	6	37.95	37.70	-3	21,769	-0.01%
2024/01/03	16.3	37.63	33	37.83	37.60	-16.7	21,882	-0.08%
2024/01/02	15	38.45	23	38.49	38.30	-8	22,074	-0.04%
2023/12/29	58	38.80	13	38.93	38.65	45	22,267	0.20%
2023/12/28	53	38.99	74	39.36	39.10	-21	22,491	-0.09%
2023/12/27	11	39.16	7	39.23	39.00	4	22,323	0.02%
2023/12/26	0	0.00	6	38.48	38.20	-6	21,934	-0.03%
2023/12/25	35	38.42	0	0.00	38.15	35	21,872	0.16%
2023/12/22	52	39.23	45	39.33	38.85	7	21,793	0.03%
2023/12/21	52.1	38.43	55	38.84	39.55	-2.9	21,490	-0.01%
2023/12/20	35	39.18	28	38.93	38.90	7	20,848	0.03%
2023/12/19	51	38.93	60.3	38.90	39.20	-9.3	20,220	-0.05%
2023/12/18	43.1	39.00	37.1	39.08	39.25	6.1	19,508	0.03%
2023/12/15	28	38.86	50.4	38.70	38.40	-22.4	18,999	-0.12%
2023/12/14	7	37.20	2	37.10	37.10	5	17,448	0.03%
2023/12/13	2	37.10	0	0.00	37.10	2	17,348	0.01%
2023/12/12	1	37.35	4	37.45	37.45	-3	18,028	-0.02%
2023/12/11	11	36.83	1	36.75	36.80	10	17,948	0.06%
2023/12/08	0	37.10	0	0.00	37.00	0	17,853	0.00%
2023/12/07	8.5	37.16	1	37.10	36.75	7.5	17,768	0.04%
2023/12/06	13.1	36.81	0	0.00	36.65	13.1	17,470	0.08%
2023/12/05	83.3	37.24	21	37.04	36.85	62.3	17,143	0.36%
2023/12/04	71	38.77	27	39.90	38.35	44	16,571	0.27%
2023/12/01	15.3	38.65	23	38.43	38.30	-7.7	15,709	-0.05%
2023/11/30	10.1	39.35	21	39.04	38.90	-10.9	15,554	-0.07%
2023/11/29	10.1	39.80	16	39.46	39.35	-5.9	15,449	-0.04%
2023/11/28	0	0.00	10.1	39.63	39.90	-10.1	15,616	-0.06%
2023/11/27	6	39.29	6	39.60	39.00	0	15,835	0.00%
2023/11/24	52.1	40.03	26	39.97	39.55	26.1	15,734	0.17%
2023/11/22	0	0.00	1	39.00	38.90	-1	14,929	-0.01%
2023/11/21	4	38.65	6.1	38.81	38.85	-2.1	14,910	-0.01%
2023/11/17	2	37.95	0	0.00	38.00	2	14,715	0.01%
2023/11/16	0	38.30	18.1	38.30	38.15	-18.1	14,708	-0.12%
2023/11/15	22	38.02	48.7	37.90	38.10	-26.7	14,372	-0.19%
2023/11/14	0	0.00	1	35.95	36.00	-1	13,525	-0.01%
2023/11/13	65	35.62	0	0.00	35.95	65	13,689	0.47%
2023/11/09	20.1	35.35	0	0.00	35.55	20.1	14,053	0.14%
2023/11/08	24	35.71	16	35.70	35.60	8	14,702	0.05%
2023/11/07	0	0.00	0.1	36.15	36.20	-0.1	14,722	0.00%
2023/11/06	17	35.87	6.1	36.07	36.15	11	15,081	0.07%
2023/11/03	1	35.00	10.1	35.10	35.30	-9.1	15,292	-0.06%
2023/11/02	0	0.00	20	34.43	34.50	-20	15,648	-0.13%
2023/11/01	43.1	33.95	0.4	34.05	34.10	42.7	15,896	0.27%
2023/10/31	39.1	35.25	10	34.98	34.35	29.1	16,955	0.17%
2023/10/30	0	0.00	6	35.18	35.40	-6	19,616	-0.03%
2023/10/27	12.1	35.17	0	0.00	35.05	12.1	19,758	0.06%
2023/10/25	5	35.65	4	35.75	35.50	1	20,042	0.01%
2023/10/24	1.1	35.05	1	34.90	35.05	0.1	20,148	0.00%
2023/10/23	2	34.95	8	35.00	34.75	-6	20,329	-0.03%
2023/10/20	2.1	34.90	10	34.93	34.85	-7.9	20,562	-0.04%
2023/10/19	5.1	35.80	0	0.00	35.75	5.1	20,932	0.02%
2023/10/18	5.1	35.70	5	35.90	35.60	0.1	21,258	0.00%
2023/10/17	7	36.50	8	36.22	36.10	-1	21,223	0.00%
2023/10/16	33.3	35.86	11	35.74	36.05	22.3	21,485	0.10%
2023/10/13	2	37.52	0	0.00	37.35	2	21,407	0.01%
2023/10/12	2	37.55	17	37.78	37.85	-15	21,660	-0.07%
2023/10/11	5.1	37.43	7.1	37.35	37.25	-2	21,669	-0.01%
2023/10/06	14	36.81	13.1	37.15	37.00	0.9	21,830	0.00%
2023/10/05	3	36.08	1	35.85	36.05	2	21,818	0.01%
2023/10/04	149.2	35.10	14	34.97	35.10	135.2	21,783	0.62%	大買/鉅額交易
2023/10/03	23.1	36.26	6	36.23	36.00	17.1	21,649	0.08%
2023/10/02	3	37.05	1	37.10	37.10	2	21,593	0.01%
2023/09/28	2	36.95	3	37.08	36.80	-1	21,784	0.00%
2023/09/27	8.1	37.36	10	36.81	36.75	-1.9	22,001	-0.01%
2023/09/26	3	37.45	0	0.00	37.60	3	22,212	0.01%
2023/09/25	1	37.55	0	0.00	37.70	1	22,855	0.00%
2023/09/22	5	37.25	0	0.00	37.40	5	23,740	0.02%
2023/09/21	10.1	37.30	10	37.60	37.20	0.1	24,523	0.00%
2023/09/20	36	38.08	1	38.00	37.65	35	26,186	0.13%
2023/09/19	0	0.00	0.1	38.25	37.90	-0.1	26,391	0.00%
2023/09/18	0	0.00	3	37.85	37.70	-3	26,834	-0.01%
2023/09/15	1	37.60	7.2	37.98	38.25	-6.2	27,128	-0.02%
2023/09/14	0	0.00	5	37.40	37.55	-5	26,741	-0.02%
2023/09/13	1	36.70	5	36.80	36.80	-4	27,153	-0.01%
2023/09/12	0	36.10	0	0.00	36.55	0	29,420	0.00%
2023/09/11	10.1	35.95	8	36.03	35.75	2.1	29,587	0.01%
2023/09/08	0.1	36.55	0	0.00	36.50	0.1	29,685	0.00%
2023/09/07	0.1	37.10	0	0.00	36.75	0.1	29,742	0.00%
2023/09/06	0	37.75	0	0.00	37.40	0	29,853	0.00%
2023/09/05	0	37.65	10	37.76	37.60	-10	29,991	-0.03%
2023/09/04	8	37.53	17.1	37.39	38.00	-9.1	30,532	-0.03%
2023/09/01	12	38.09	1	38.40	37.25	11	30,738	0.04%
2023/08/31	9	37.31	10	37.53	38.00	-1	30,855	0.00%
2023/08/29	0	0.00	2	36.33	36.65	-2	31,320	-0.01%
2023/08/28	0	36.35	1	36.15	36.40	-1	31,504	0.00%
2023/08/25	6	36.52	1	36.45	36.35	5	31,607	0.02%
2023/08/24	5.1	36.12	4	35.78	36.25	1.1	31,683	0.00%
2023/08/23	0	36.10	0	0.00	36.05	0	31,599	0.00%
2023/08/22	0	0.00	11	36.21	35.90	-11	31,758	-0.03%
2023/08/21	19	36.48	17	36.65	36.55	2	31,803	0.01%
2023/08/18	5	36.45	5	36.67	36.40	0	31,887	0.00%
2023/08/17	10	36.05	12	36.20	36.40	-2	31,950	-0.01%
2023/08/16	0	35.84	137	35.42	35.70	-137	32,010	-0.43%	大賣/鉅額交易
2023/08/15	7.1	35.93	27	36.00	35.90	-19.9	32,256	-0.06%
2023/08/14	140	35.90	137	36.20	35.70	3	32,246	0.01%	大買/大賣/
2023/08/11	0.1	38.40	0	0.00	38.10	0.1	31,692	0.00%
2023/08/10	41	38.76	8	38.79	38.35	33	31,654	0.10%
2023/08/09	17	39.05	1	39.15	38.95	16	31,430	0.05%
2023/08/08	16	40.07	15	39.92	39.55	1	31,292	0.00%
2023/08/07	4.1	38.93	118	39.31	39.35	-113.9	31,124	-0.37%	大賣/鉅額交易
2023/08/04	53.2	39.17	20	39.12	38.90	33.2	31,013	0.11%
2023/08/02	274	42.30	213	42.24	41.35	61	30,500	0.20%	大買/大賣/
2023/08/01	7	40.05	2	40.10	40.45	5	28,883	0.02%
2023/07/31	108	40.50	18	40.67	40.00	90	29,099	0.31%	大買/
2023/07/27	2	40.30	6	40.56	40.35	-4	29,065	-0.01%
2023/07/26	36	40.73	2	40.35	39.85	34	29,173	0.12%
2023/07/25	8.3	40.28	1	40.20	40.40	7.3	29,388	0.02%
2023/07/24	2.1	38.98	11	39.13	39.10	-9	29,490	-0.03%
2023/07/21	24	40.13	20	40.35	39.90	4	29,284	0.01%
2023/07/20	0	0.00	0.3	40.70	40.60	-0.3	29,311	0.00%
2023/07/19	15	40.65	6	40.84	40.40	9	29,499	0.03%
2023/07/18	9.1	40.76	1	40.90	40.65	8.1	29,507	0.03%
2023/07/17	5	41.43	6	41.88	41.45	-1	29,426	0.00%
2023/07/14	1	41.00	3	41.50	40.85	-2	29,446	-0.01%
2023/07/13	4	40.89	3.3	41.07	40.80	0.8	29,844	0.00%
2023/07/12	5	40.74	9	41.18	41.35	-4	30,584	-0.01%
2023/07/10	7	41.51	0	0.00	41.15	7	31,979	0.02%
2023/07/07	6	41.08	0.5	41.40	41.20	5.5	32,349	0.02%
2023/07/06	2	41.80	2	41.88	41.75	0	32,443	0.00%
2023/07/05	3	41.83	5	41.84	41.70	-2	32,592	-0.01%
2023/07/04	61.2	41.89	3	41.97	41.90	58.2	32,579	0.18%
2023/07/03	333	42.28	21	42.25	42.40	312	32,809	0.95%	大買/鉅額交易
2023/06/30	10	41.38	7	41.44	41.00	3	32,848	0.01%
2023/06/29	50.1	40.78	14.3	40.91	40.60	35.8	32,276	0.11%
2023/06/28	80	41.45	4.3	41.69	41.10	75.8	31,888	0.24%
2023/06/27	42	43.81	13	44.21	43.55	29	31,370	0.09%
2023/06/26	235	45.06	7	45.46	44.80	228	31,693	0.72%	大買/鉅額交易
2023/06/21	8	46.44	4	46.73	46.25	4	32,110	0.01%
2023/06/20	7	46.99	16	47.00	46.90	-9	31,981	-0.03%
2023/06/19	30	46.44	2.1	46.87	46.80	27.9	31,780	0.09%
2023/06/16	449	45.95	52.1	46.78	46.85	397	31,611	1.26%	大買/鉅額交易
2023/06/15	50	45.55	12	45.53	45.55	38	29,754	0.13%
2023/06/14	6	45.10	6.3	45.13	45.15	-0.3	30,789	0.00%
2023/06/13	20	44.76	5	44.68	44.65	15	30,901	0.05%
2023/06/12	7	44.82	1	44.70	44.60	6	31,142	0.02%
2023/06/09	3	45.40	2	45.33	45.30	1	31,339	0.00%
2023/06/08	15.1	45.07	0.1	45.20	45.00	15	31,906	0.05%
2023/06/07	45	45.81	0	0.00	45.65	45	32,130	0.14%
2023/06/06	26	46.32	24	46.32	46.15	2	32,358	0.01%
2023/06/05	10	46.90	1	47.75	46.95	9	32,793	0.03%
2023/06/02	1	45.60	13	46.23	46.40	-12	33,858	-0.04%
2023/06/01	17	45.52	0	0.00	45.50	17	34,064	0.05%
2023/05/31	0	0.00	0.1	46.40	46.20	-0.1	34,591	0.00%
2023/05/30	11.1	46.31	0	0.00	46.15	11.1	36,311	0.03%
2023/05/29	0	0.00	11.3	46.23	46.60	-11.3	38,028	-0.03%
2023/05/26	10	45.59	2	45.65	45.55	8	38,563	0.02%
2023/05/25	5	45.90	0	0.00	45.85	5	38,857	0.01%
2023/05/24	3	45.90	4	45.75	46.35	-1	39,438	0.00%
2023/05/23	10	46.16	0	0.00	46.10	10	40,296	0.02%
2023/05/22	9	46.38	7	46.45	46.25	2	41,148	0.00%
2023/05/19	2.2	47.18	2	47.79	46.45	0.2	42,489	0.00%
2023/05/18	6	47.45	14	47.40	47.60	-8	43,618	-0.02%
2023/05/17	5	46.85	7	46.71	46.75	-2	44,200	0.00%
2023/05/16	5	46.52	8	46.65	46.60	-3	44,831	-0.01%
2023/05/15	1	45.55	14	45.45	45.90	-13	45,104	-0.03%
2023/05/12	55	46.49	9	46.55	45.90	46	45,729	0.10%
2023/05/11	55	46.49	9	46.55	45.90	46	45,863	0.10%
2023/05/10	19	46.87	50	46.99	47.05	-31	46,182	-0.07%
2023/05/09	31.1	46.64	8	47.06	46.25	23.1	47,115	0.05%
2023/05/08	154	48.08	114	47.76	47.70	40	47,357	0.08%	大買/大賣/
2023/05/05	3	50.53	3	50.97	50.10	0	46,913	0.00%
2023/05/04	3	50.30	4	50.15	50.30	-1	47,582	0.00%
2023/05/03	4	50.03	6	49.97	50.20	-2	48,900	0.00%
2023/05/02	7	50.10	4	50.08	50.40	3	50,878	0.01%
2023/04/28	8	49.71	3	49.67	49.65	5	53,192	0.01%
2023/04/27	2	48.28	1	48.65	48.30	1	53,203	0.00%
2023/04/26	2	48.33	0	0.00	48.75	2	53,147	0.00%
2023/04/25	18	49.06	1.5	49.50	48.60	16.5	53,164	0.03%
2023/04/24	7	49.41	17	49.54	49.85	-10	53,666	-0.02%
2023/04/21	3.1	49.87	6	50.19	49.90	-2.9	53,707	-0.01%
2023/04/20	8	49.95	11	49.93	49.85	-3	54,235	-0.01%
2023/04/19	6	50.95	11.1	50.80	50.70	-5.1	55,088	-0.01%
2023/04/18	18	50.79	21.2	51.45	50.40	-3.2	55,807	-0.01%
2023/04/17	49	52.04	46	52.17	51.90	3	55,960	0.01%
2023/04/14	6.3	50.98	181.5	50.77	51.50	-175.2	57,315	-0.31%	大賣/鉅額交易
2023/04/13	144	49.92	4	50.65	49.50	140	57,195	0.24%	大買/鉅額交易
2023/04/12	5	50.00	14	50.00	49.95	-9	58,092	-0.02%
2023/04/11	3	49.57	0	0.00	49.45	3	58,866	0.01%
2023/04/10	7	49.58	16	49.62	49.10	-9	59,744	-0.02%
2023/04/07	3	49.48	20	49.70	49.55	-17	60,137	-0.03%
2023/04/06	4	48.61	6	48.98	49.40	-2	60,348	0.00%
2023/03/31	45.1	49.11	6	48.93	48.75	39.1	60,414	0.06%
2023/03/30	6	50.04	18	50.17	49.85	-12	60,949	-0.02%
2023/03/29	20	50.00	3	50.37	50.00	17	63,156	0.03%
2023/03/28	52	49.83	6	49.93	49.80	46	63,770	0.07%
2023/03/27	49	51.77	33	51.43	51.30	16	63,196	0.03%
2023/03/24	22	52.82	46.1	52.91	53.10	-24.1	62,942	-0.04%
2023/03/23	6	52.05	8	51.90	52.00	-2	62,652	0.00%
2023/03/22	62	51.73	49	51.70	51.70	13	63,005	0.02%
2023/03/21	10	52.16	8	52.16	51.60	2	63,637	0.00%
2023/03/20	13	52.09	4	51.98	51.70	9	63,826	0.01%
2023/03/17	23.1	52.03	18.1	52.52	52.80	5	64,550	0.01%
2023/03/16	80.1	51.24	102	50.79	50.70	-21.9	64,938	-0.03%	大賣/
2023/03/15	14	51.96	32.3	51.93	51.50	-18.3	67,072	-0.03%
2023/03/14	35	51.44	17.1	51.58	50.80	17.9	68,046	0.03%
2023/03/13	50.5	50.95	54.3	52.00	52.30	-3.8	69,167	-0.01%
2023/03/10	14	51.50	22.1	51.53	51.50	-8.1	71,266	-0.01%
2023/03/09	10	53.25	18.1	53.58	52.60	-8.1	72,456	-0.01%
2023/03/08	49.3	53.50	40	53.75	53.50	9.3	74,395	0.01%
2023/03/07	27.2	52.71	116.5	53.15	53.80	-89.3	74,564	-0.12%	大賣/
2023/03/06	59	50.81	107	50.71	50.70	-48	74,340	-0.06%	大賣/
2023/03/03	114.5	50.27	165	50.32	49.95	-50.5	76,079	-0.07%	大買/大賣/
2023/03/02	169.2	49.79	186	50.46	50.20	-16.8	76,368	-0.02%	大買/大賣/
2023/03/01	71.3	51.40	88	52.19	51.00	-16.7	75,765	-0.02%
2023/02/24	14	56.60	307	56.99	56.60	-293	75,178	-0.39%	大賣/鉅額交易
2023/02/23	104.1	57.71	97	57.96	57.30	7.1	75,552	0.01%	大買/
2023/02/22	173.2	57.44	145.2	57.77	57.30	28	76,635	0.04%	大買/大賣/
2023/02/21	102	58.15	41	58.57	57.80	61	78,358	0.08%	大買/
2023/02/20	197	58.36	229	58.50	58.60	-32	80,000	-0.04%	大買/大賣/
2023/02/17	306.2	55.82	221	56.03	57.50	85.2	82,088	0.10%	大買/大賣/
2023/02/16	178	55.46	178.4	55.22	56.30	-0.4	82,733	0.00%	大買/大賣/
2023/02/15	91	53.73	160	53.63	54.20	-69	82,929	-0.08%	大賣/
2023/02/14	196.1	53.39	256	53.68	52.90	-59.9	83,055	-0.07%	大買/大賣/
2023/02/13	69	52.84	42	52.91	53.10	27	83,654	0.03%
2023/02/10	49	53.17	85	53.53	53.00	-36	85,030	-0.04%
2023/02/09	96	53.23	69.5	53.22	53.40	26.5	86,218	0.03%
2023/02/08	136	53.02	22	53.10	52.70	114	86,205	0.13%	大買/鉅額交易
2023/02/07	126	52.64	216	52.45	52.60	-90	86,045	-0.10%	大買/大賣/
2023/02/06	192	54.32	42	54.60	53.90	150	85,738	0.17%	大買/鉅額交易
2023/02/03	188	54.03	169	54.28	54.20	19	85,519	0.02%	大買/大賣/
2023/02/02	136	54.06	122.2	54.67	54.00	13.8	85,024	0.02%	大買/大賣/
2023/02/01	237	53.85	291.2	54.02	54.60	-54.2	84,252	-0.06%	大買/大賣/
2023/01/31	333.1	53.02	300.1	53.51	54.20	33	83,144	0.04%	大買/大賣/
2023/01/30	295.2	49.46	462.5	50.36	52.00	-167.3	81,421	-0.21%	大買/大賣/鉅額交易
2023/01/17	59	47.35	90	47.55	47.70	-31	79,292	-0.04%
2023/01/16	90	46.88	80	47.01	47.05	10	79,485	0.01%
2023/01/13	188	47.29	168	47.10	46.85	20	79,961	0.03%	大買/大賣/
2023/01/12	260	47.57	208	47.50	47.10	52	80,296	0.06%	大買/大賣/
2023/01/11	91	47.40	154	47.29	47.10	-63	79,661	-0.08%	大賣/
2023/01/10	225	47.79	131	47.65	47.20	94	79,638	0.12%	大買/大賣/
2023/01/09	323	47.30	295	47.57	47.60	28	79,338	0.04%	大買/大賣/
2023/01/06	120	47.20	406	47.11	47.70	-286	78,627	-0.36%	大買/大賣/鉅額交易
2023/01/05	158	47.17	220	47.32	47.00	-62	78,464	-0.08%	大買/大賣/
2023/01/04	517.5	47.56	554.1	48.15	46.95	-36.6	78,133	-0.05%	大買/大賣/
2023/01/03	124	46.38	110	46.70	46.95	14	76,474	0.02%	大買/大賣/
2022/12/30	403	47.63	406	47.68	47.20	-3	75,657	0.00%	大買/大賣/
2022/12/29	419	46.57	313.1	46.38	46.60	105.9	74,686	0.14%	大買/大賣/鉅額交易
2022/12/28	211	48.13	207	47.95	47.60	4	74,493	0.01%	大買/大賣/
2022/12/27	214	47.58	244.1	47.64	47.90	-30.1	74,206	-0.04%	大買/大賣/
2022/12/26	54	46.83	27	46.83	46.65	27	74,481	0.04%
2022/12/23	223	46.71	232	46.87	46.75	-9	75,126	-0.01%	大買/大賣/
2022/12/22	142	48.18	83	47.94	47.55	59	75,683	0.08%	大買/
2022/12/21	295	48.42	276.6	48.71	47.75	18.4	75,572	0.02%	大買/大賣/
2022/12/20	458	47.15	440	47.35	46.10	18	73,812	0.02%	大買/大賣/
2022/12/19	148	47.39	67	47.11	46.95	81	73,561	0.11%	大買/
2022/12/16	249.8	48.19	343	48.11	48.20	-93.2	74,003	-0.13%	大買/大賣/
2022/12/15	70	48.09	57.3	48.20	48.05	12.7	73,914	0.02%
2022/12/14	51	47.70	53.1	47.81	47.85	-2.1	74,877	0.00%
2022/12/13	192.1	47.59	139	47.72	47.30	53.1	76,118	0.07%	大買/大賣/
2022/12/12	216	46.68	243	46.92	47.15	-27	75,796	-0.04%	大買/大賣/
2022/12/09	323	47.12	354	47.33	46.95	-31	76,135	-0.04%	大買/大賣/
2022/12/08	312	48.31	237.5	48.43	47.90	74.5	75,716	0.10%	大買/大賣/
2022/12/07	295	48.09	268.4	48.12	47.30	26.6	75,092	0.04%	大買/大賣/
2022/12/06	258	48.71	127	48.86	48.30	131	74,060	0.18%	大買/大賣/鉅額交易
2022/12/05	283.1	48.66	438.3	48.58	49.05	-155.2	73,091	-0.21%	大買/大賣/鉅額交易
2022/12/02	505.2	47.99	615	47.99	48.90	-109.8	71,808	-0.15%	大買/大賣/鉅額交易
2022/12/01	244	47.41	439.4	47.80	46.00	-195.4	69,304	-0.28%	大買/大賣/鉅額交易
2022/11/30	400	46.58	365	46.63	46.70	35	67,824	0.05%	大買/大賣/
2022/11/29	200	45.20	107	45.29	45.45	93	65,835	0.14%	大買/大賣/
2022/11/28	260	45.25	247	45.40	45.95	13	65,403	0.02%	大買/大賣/
2022/11/25	329.4	44.84	240	45.21	45.25	89.3	64,630	0.14%	大買/大賣/
2022/11/24	79	42.50	308	42.66	43.90	-229	63,251	-0.36%	大賣/鉅額交易
2022/11/23	193.3	43.22	89	43.44	42.90	104.3	62,958	0.17%	大買/鉅額交易
2022/11/22	335	42.33	538	42.35	42.60	-203	62,376	-0.33%	大買/大賣/鉅額交易
2022/11/21	308	43.56	281.3	43.70	43.20	26.7	62,300	0.04%	大買/大賣/
2022/11/18	372	43.98	211.1	44.08	43.70	160.9	62,621	0.26%	大買/大賣/鉅額交易
2022/11/17	555	45.76	522	46.07	44.55	33	63,126	0.05%	大買/大賣/
2022/11/16	358	48.30	428.3	48.23	48.00	-70.3	61,132	-0.11%	大買/大賣/
2022/11/15	400	46.61	446	47.25	48.35	-46	59,027	-0.08%	大買/大賣/
2022/11/14	505.1	43.84	648.5	43.82	44.55	-143.4	56,831	-0.25%	大買/大賣/鉅額交易
2022/11/11	242	42.51	242	42.19	42.15	0	55,531	0.00%	大買/大賣/
2022/11/10	185	41.27	203.2	41.16	41.05	-18.2	55,436	-0.03%	大買/大賣/
2022/11/09	308	41.07	249.1	41.05	40.70	59	55,961	0.11%	大買/大賣/
2022/11/08	351	40.52	328	40.64	40.10	23	57,038	0.04%	大買/大賣/
2022/11/07	356	38.48	384	39.11	40.45	-28	56,722	-0.05%	大買/大賣/
2022/11/04	160	36.65	145	36.80	36.80	15	54,996	0.03%	大買/大賣/
2022/11/03	154.1	36.49	192	36.63	37.20	-38	54,897	-0.07%	大買/大賣/
2022/11/02	311.2	37.52	95	37.19	36.70	216.2	54,959	0.39%	大買/鉅額交易
2022/11/01	107.1	36.89	252.1	36.37	37.05	-145.1	54,882	-0.26%	大買/大賣/鉅額交易
2022/10/31	142	35.89	52.1	35.92	35.75	90	54,430	0.17%	大買/
2022/10/28	155.1	35.91	67.1	35.90	35.35	88	54,459	0.16%	大買/
2022/10/27	56	35.43	226.1	35.54	36.10	-170.1	54,593	-0.31%	大賣/鉅額交易
2022/10/26	102.2	35.13	109	35.14	34.50	-6.9	54,874	-0.01%	大買/大賣/
2022/10/25	113.1	35.73	54	35.90	35.35	59.1	55,190	0.11%	大買/
2022/10/24	165	36.52	97	36.71	36.15	68	55,368	0.12%	大買/
2022/10/21	112.1	35.78	68.2	35.85	35.75	44	55,836	0.08%	大買/
2022/10/20	115.1	34.33	164	34.41	34.80	-48.9	55,494	-0.09%	大買/大賣/
2022/10/19	102.2	35.81	82.1	36.02	35.50	20.2	55,194	0.04%	大買/
2022/10/18	69	35.46	58.1	35.61	35.55	11	56,211	0.02%
2022/10/17	74.2	34.77	174	34.57	35.45	-99.9	57,411	-0.17%	大賣/
2022/10/14	127	36.25	77.1	36.36	36.25	49.9	57,440	0.09%	大買/
2022/10/13	204.1	36.47	249.2	35.55	34.65	-45.1	57,487	-0.08%	大買/大賣/
2022/10/12	158	37.01	371	37.08	37.50	-213	57,066	-0.37%	大買/大賣/鉅額交易
2022/10/11	284.3	37.19	103	37.06	36.85	181.3	57,342	0.32%	大買/大賣/鉅額交易
2022/10/07	128.5	38.96	101	38.86	39.10	27.5	56,835	0.05%	大買/大賣/
2022/10/06	122	39.21	201	39.16	39.15	-79	56,900	-0.14%	大買/大賣/
2022/10/05	155	40.70	159	40.87	39.55	-4	56,737	-0.01%	大買/大賣/
2022/10/04	232	40.01	228	40.18	39.75	4	56,124	0.01%	大買/大賣/
2022/10/03	209.7	39.27	119	39.18	38.70	90.7	55,642	0.16%	大買/大賣/
2022/09/30	224	39.76	178	40.02	40.50	46	55,200	0.08%	大買/大賣/
2022/09/29	385	40.15	455	40.16	40.00	-70	54,574	-0.13%	大買/大賣/
2022/09/28	341	39.08	261	39.24	38.15	80	53,971	0.15%	大買/大賣/
2022/09/27	293	39.84	448	40.08	40.95	-155	53,370	-0.29%	大買/大賣/鉅額交易
2022/09/26	131	39.50	153	40.18	39.10	-22	53,533	-0.04%	大買/大賣/
2022/09/23	116	41.62	60	41.51	40.50	56	53,473	0.10%	大買/
2022/09/22	169	41.97	134	42.10	42.20	35	53,419	0.07%	大買/大賣/
2022/09/21	365.3	42.37	266	42.51	42.00	99.3	53,190	0.19%	大買/大賣/
2022/09/20	300	41.53	370.1	41.55	42.50	-70.1	52,587	-0.13%	大買/大賣/
2022/09/19	183	40.04	107	40.05	39.75	76	51,523	0.15%	大買/大賣/
2022/09/16	41.9	39.73	11	39.81	39.35	30.9	51,682	0.06%
2022/09/15	209.1	40.57	40.6	40.57	40.50	168.4	51,590	0.33%	大買/鉅額交易
2022/09/14	60.9	40.63	372.1	40.69	41.25	-311.2	51,776	-0.60%	大賣/鉅額交易
2022/09/13	138	40.63	142	40.63	40.95	-4	51,485	-0.01%	大買/大賣/
2022/09/12	51.5	39.14	19	39.26	39.30	32.5	51,026	0.06%
2022/09/08	122	38.18	138	38.21	38.35	-16	51,662	-0.03%	大買/大賣/
2022/09/07	98	37.73	131	37.96	37.50	-33.1	52,452	-0.06%	大賣/
2022/09/06	120.6	38.52	114	38.12	37.80	6.6	53,884	0.01%	大買/大賣/
2022/09/05	6	39.15	21	39.03	38.15	-15	55,751	-0.03%
2022/09/02	89	39.52	49.1	39.42	39.15	39.9	55,902	0.07%
2022/09/01	135.1	39.21	129	39.62	39.90	6.1	56,169	0.01%	大買/大賣/
2022/08/31	80.7	39.60	145	39.57	39.70	-64.3	56,804	-0.11%	大賣/
2022/08/30	146.5	39.49	82	39.54	39.15	64.5	57,300	0.11%	大買/
2022/08/29	100.1	38.19	175	38.09	38.50	-75	58,449	-0.13%	大賣/
2022/08/26	123	39.98	105	39.90	38.95	18	59,969	0.03%	大買/大賣/
2022/08/25	173.1	39.60	75	39.74	39.25	98.1	60,852	0.16%	大買/
2022/08/24	230	38.82	369	38.93	39.45	-139	63,006	-0.22%	大買/大賣/鉅額交易
2022/08/23	98	37.42	51	37.77	37.40	47	66,603	0.07%
2022/08/22	150	37.54	100	37.67	37.80	50	70,002	0.07%	大買/
2022/08/19	42	37.81	12	37.54	37.35	30	74,283	0.04%
2022/08/18	37	37.67	36	37.89	38.20	1	77,062	0.00%
2022/08/17	149	38.19	77	38.25	38.10	72	79,423	0.09%	大買/
2022/08/16	140	36.83	299	37.03	37.10	-159	80,040	-0.20%	大買/大賣/鉅額交易
2022/08/15	131	35.80	93	36.05	36.75	38	80,689	0.05%	大買/
2022/08/12	163	33.91	96	33.56	34.40	67	81,065	0.08%	大買/
2022/08/11	15.1	32.36	4	32.31	32.25	11.1	81,478	0.01%
2022/08/10	20	31.82	34	31.90	31.65	-14	83,205	-0.02%
2022/08/09	29.7	31.63	24	31.71	31.50	5.7	84,264	0.01%
2022/08/08	50.4	32.89	4	32.54	32.35	46.4	85,484	0.05%
2022/08/05	120.3	32.00	18	32.07	32.05	102.3	87,021	0.12%	大買/鉅額交易
2022/08/04	34.7	31.66	138	31.60	31.60	-103.3	89,249	-0.12%	大賣/鉅額交易
2022/08/03	42	32.08	41	32.27	32.10	1	90,385	0.00%
2022/08/02	45	33.24	175	32.80	32.70	-130	91,502	-0.14%	大賣/鉅額交易
2022/08/01	84	33.87	34	33.55	33.40	50	92,208	0.05%
2022/07/29	58	33.92	41	34.15	33.90	17	92,505	0.02%
2022/07/28	68	33.84	90	33.85	34.20	-22	93,538	-0.02%
2022/07/27	78	33.11	47	32.93	33.00	31	94,051	0.03%
2022/07/26	144	33.06	42	33.09	33.25	102	95,125	0.11%	大買/鉅額交易
2022/07/25	159	33.19	101	32.65	33.45	58	99,871	0.06%	大買/大賣/
2022/07/22	57	32.06	66	31.81	32.05	-9	101,903	-0.01%
2022/07/21	65	33.47	48	34.08	34.05	17	102,042	0.02%
2022/07/20	64	33.86	24	33.85	33.50	40	104,907	0.04%
2022/07/19	68	33.63	18	33.54	33.70	50	106,695	0.05%
2022/07/18	140	33.92	114	33.86	34.10	26	111,033	0.02%	大買/大賣/
2022/07/15	12	33.37	132	33.16	33.10	-120	114,012	-0.11%	大賣/鉅額交易
2022/07/14	26	32.86	27	33.21	33.40	-1	119,148	0.00%
2022/07/13	62.7	33.31	41	33.50	33.30	21.7	121,630	0.02%
2022/07/12	67	32.49	126	32.52	32.55	-59	123,450	-0.05%	大賣/
2022/07/11	73	33.59	80	33.76	33.45	-7	126,232	-0.01%
2022/07/08	61	33.96	38	33.33	33.25	23	130,524	0.02%
2022/07/07	30	33.62	130	33.69	33.80	-100	132,797	-0.08%	大賣/
2022/07/06	68	33.57	9	33.37	33.10	59	133,707	0.04%
2022/07/05	18	34.41	98	33.95	34.20	-80	133,216	-0.06%
2022/07/04	95	34.25	29	34.16	34.40	66	132,608	0.05%
2022/07/01	260	35.10	452	35.18	34.70	-192	131,785	-0.15%	大買/大賣/鉅額交易
2022/06/30	304	36.82	150	36.15	36.05	154	131,073	0.12%	大買/大賣/鉅額交易
2022/06/29	197	36.66	229	36.72	37.10	-32	130,017	-0.02%	大買/大賣/
2022/06/28	226	36.48	210	36.16	37.00	16	129,734	0.01%	大買/大賣/
2022/06/27	238	37.59	268	37.68	37.45	-30	128,898	-0.02%	大買/大賣/
2022/06/24	136	37.65	52	37.58	37.00	84	128,165	0.07%	大買/
2022/06/23	286	37.85	251	38.11	37.45	35	127,537	0.03%	大買/大賣/
2022/06/22	132	39.78	16	39.15	37.80	116	126,759	0.09%	大買/鉅額交易
2022/06/21	45	40.09	289	39.71	40.40	-244	125,885	-0.19%	大賣/鉅額交易
2022/06/20	160	42.61	64	42.48	40.60	96	125,198	0.08%	大買/
2022/06/17	107	42.59	251	42.26	42.40	-144	124,347	-0.12%	大買/大賣/鉅額交易
2022/06/16	197	43.65	138	42.94	41.55	59	123,433	0.05%	大買/大賣/
2022/06/15	251	43.97	59	43.87	43.05	192	122,525	0.16%	大買/鉅額交易
2022/06/14	181	44.29	530.3	43.77	44.70	-349.3	120,804	-0.29%	大買/大賣/鉅額交易
2022/06/13	60	42.29	52	42.61	42.55	8	118,737	0.01%
2022/06/10	76	43.26	43	43.35	43.15	33	118,187	0.03%
2022/06/09	80	43.26	60	43.24	44.00	20	117,463	0.02%
2022/06/08	153	43.61	167	43.59	43.35	-14	116,333	-0.01%	大買/大賣/
2022/06/07	242	44.12	102.3	43.89	43.30	139.8	115,269	0.12%	大買/大賣/鉅額交易
2022/06/06	337	44.84	144	43.70	43.55	193	113,749	0.17%	大買/大賣/鉅額交易
2022/06/02	108	47.32	239.1	47.34	46.70	-131.1	112,683	-0.12%	大買/大賣/鉅額交易
2022/06/01	520	48.93	351.1	49.09	48.50	168.9	111,442	0.15%	大買/大賣/鉅額交易
2022/05/31	114.1	47.27	126	47.49	47.10	-11.9	108,762	-0.01%	大買/大賣/
2022/05/30	282.2	47.53	605.5	47.89	47.20	-323.3	103,563	-0.31%	大買/大賣/鉅額交易
2022/05/27	432	45.61	530	45.34	45.25	-98	100,064	-0.10%	大買/大賣/
2022/05/26	135.5	43.93	67	43.48	42.70	68.5	96,022	0.07%	大買/
2022/05/25	201	42.34	243	42.52	44.20	-42	92,605	-0.05%	大買/大賣/
2022/05/24	243	40.36	274	40.36	40.20	-31	89,692	-0.03%	大買/大賣/
2022/05/23	444	39.86	339.9	40.26	39.30	104.1	88,025	0.12%	大買/大賣/鉅額交易
2022/05/20	385	39.60	571	38.44	39.20	-186	86,458	-0.22%	大買/大賣/鉅額交易
2022/05/19	174	37.20	81	37.18	37.00	93	83,932	0.11%	大買/
2022/05/18	235	39.06	273.4	38.85	39.40	-38.4	82,135	-0.05%	大買/大賣/
2022/05/17	84	37.90	49	38.14	37.60	35	80,262	0.04%
2022/05/16	90.6	36.89	114	37.30	38.35	-23.5	78,910	-0.03%	大賣/
2022/05/13	222	37.70	81	37.86	36.85	141	77,209	0.18%	大買/鉅額交易
2022/05/12	463	37.70	273.5	37.97	37.50	189.5	74,908	0.25%	大買/大賣/鉅額交易
2022/05/11	63	36.98	115.5	36.92	36.50	-52.5	72,547	-0.07%	大賣/
2022/05/10	163	38.62	172.2	38.67	38.25	-9.2	71,199	-0.01%	大買/大賣/
2022/05/09	59	40.07	40	39.83	38.80	19	69,713	0.03%
2022/05/06	28	41.51	456.8	41.04	41.70	-428.8	68,545	-0.63%	大賣/鉅額交易
2022/05/05	179	42.65	174	42.95	41.90	5	67,551	0.01%	大買/大賣/
2022/05/04	151	42.88	141	42.46	41.85	10	65,940	0.02%	大買/大賣/
2022/05/03	182	44.42	127	44.62	43.10	55	64,473	0.09%	大買/大賣/
2022/04/29	277	46.50	93	46.69	44.80	184	62,926	0.29%	大買/鉅額交易
2022/04/28	412	44.54	488	44.77	46.75	-76	57,896	-0.13%	大買/大賣/
2022/04/27	225	42.52	245.1	42.85	42.50	-20.1	54,592	-0.04%	大買/大賣/
2022/04/26	391	44.35	491.3	44.03	43.95	-100.3	52,883	-0.19%	大買/大賣/
2022/04/25	78	43.91	47	43.58	43.80	31	49,418	0.06%
2022/04/22	648	46.79	556.2	46.66	46.10	91.8	47,070	0.20%	大買/大賣/
2022/04/21	263	44.67	128.1	44.71	44.75	134.9	42,273	0.32%	大買/大賣/鉅額交易
2022/04/20	495	44.08	464.1	44.34	45.30	30.9	38,811	0.08%	大買/大賣/
2022/04/19	275	41.63	466.1	41.35	42.75	-191.1	33,421	-0.57%	大買/大賣/鉅額交易
2022/04/18	373	38.48	111	38.64	38.90	262	30,522	0.86%	大買/大賣/鉅額交易
2022/04/15	310	38.25	322.4	38.08	38.75	-12.4	28,281	-0.04%	大買/大賣/
2022/04/14	382	36.65	541.4	36.16	37.20	-159.4	24,883	-0.64%	大買/大賣/鉅額交易
2022/04/13	397	33.15	347	33.81	34.30	50	20,155	0.25%	大買/大賣/
2022/04/12	283	30.92	237.1	30.76	31.20	45.9	17,256	0.27%	大買/大賣/
2022/04/11	8	28.88	8	28.88	28.95	0	15,864	0.00%
2022/04/08	46	28.71	6	29.00	29.00	40	15,765	0.25%
2022/04/07	9	28.48	0	0.00	28.10	9	15,769	0.06%
2022/04/06	45	28.97	0	0.00	28.85	45	15,649	0.29%
2022/04/01	15	29.22	3	29.40	29.40	12	15,618	0.08%
2022/03/31	6	29.33	226	29.58	29.40	-220	15,547	-1.42%	大賣/鉅額交易
2022/03/30	87	29.10	36	29.25	29.05	51	15,289	0.33%
2022/03/28	5	28.45	5	28.42	28.60	0	14,999	0.00%
2022/03/24	3	29.50	8	29.43	29.30	-5	14,876	-0.03%
2022/03/23	15	29.35	30	29.47	29.50	-15	14,855	-0.10%
2022/03/22	41	29.53	4	29.26	29.55	37	14,834	0.25%
2022/03/21	60	29.17	7	29.14	29.15	53	14,736	0.36%
2022/03/18	6	28.79	61	28.83	29.10	-55	14,688	-0.37%
2022/03/17	0	0.00	7	28.44	28.35	-7	14,536	-0.05%
2022/03/16	17	28.12	5	28.06	27.95	12	14,441	0.08%
2022/03/15	30	29.19	1	29.00	28.60	29	14,104	0.21%
2022/03/14	7	29.07	5	29.25	29.55	2	13,942	0.01%
2022/03/11	0	0.00	10	29.10	28.70	-10	13,783	-0.07%
2022/03/10	1	28.70	66	29.27	29.15	-65	13,591	-0.48%
2022/03/09	41	29.23	20	29.47	29.00	21	13,232	0.16%
2022/03/08	198.1	31.07	92	29.78	28.70	106.1	12,865	0.82%	大買/鉅額交易
2022/03/07	233	30.39	14.2	30.48	30.55	218.8	11,695	1.87%	大買/鉅額交易
2022/03/04	15	30.24	13.1	30.46	30.05	1.9	10,890	0.02%
2022/03/03	1	29.85	5	29.55	29.85	-4	10,167	-0.04%
2022/03/02	36	29.18	50	28.98	28.85	-14	10,387	-0.13%
2022/03/01	74	29.05	70	29.08	29.00	4	10,406	0.04%
2022/02/25	45	28.15	38	27.98	27.90	7	9,906	0.07%
2022/02/24	18	27.88	18	27.87	27.75	0	9,778	0.00%
2022/02/23	12	28.23	12	28.15	27.85	0	9,483	0.00%
2022/02/22	3	28.18	2	28.03	28.30	1	8,918	0.01%
2022/02/21	7	27.89	2	27.95	27.85	5	8,469	0.06%
2022/02/18	10	27.10	0	0.00	27.30	10	8,189	0.12%
2022/02/17	2	26.95	2	26.85	27.05	0	8,224	0.00%
2022/02/15	1	26.30	0	0.00	26.20	1	8,344	0.01%
2022/02/14	10	26.30	0	0.00	26.40	10	8,444	0.12%
2022/02/10	0	0.00	1	27.30	27.15	-1	8,582	-0.01%
2022/02/09	0	0.00	2	27.08	27.20	-2	8,836	-0.02%
2022/02/08	1	26.70	3	27.13	27.10	-2	8,902	-0.02%
2022/02/07	0	26.14	1	26.05	26.55	-1	8,858	-0.01%
2022/01/25	5	25.43	0	0.00	25.25	5	9,155	0.05%
2022/01/24	6	25.83	5	26.05	26.00	1	9,147	0.01%
2022/01/21	65	26.65	66	26.49	26.05	-1	9,163	-0.01%
2022/01/20	25	26.44	25	26.45	26.45	0	9,032	0.00%
2022/01/19	1	25.85	0	0.00	25.90	1	8,962	0.01%
2022/01/18	0	0.00	5	26.45	26.30	-5	8,972	-0.06%
2022/01/13	6	26.46	2	26.55	26.25	4	9,409	0.04%
2022/01/12	1	26.15	1	25.95	26.15	0	9,551	0.00%
2022/01/11	0	0.00	1	25.85	25.80	-1	9,573	-0.01%
2022/01/07	1	25.65	0	0.00	25.60	1	10,449	0.01%
2021/12/30	0	0.00	15	26.27	26.50	-15	10,910	-0.14%
2021/12/29	0	0.00	5	26.55	26.50	-5	10,952	-0.05%
2021/12/28	0	0.00	11	26.55	26.55	-11	11,040	-0.10%
2021/12/27	10	26.35	0	0.00	26.30	10	11,108	0.09%
2021/12/21	0	0.00	3	26.05	26.15	-3	11,852	-0.03%
2021/12/20	1	26.30	0	0.00	26.10	1	11,976	0.01%
2021/12/17	9	26.04	5	26.20	25.90	4	12,013	0.03%
2021/12/16	0	0.00	5	26.20	25.80	-5	12,018	-0.04%
2021/12/15	1	25.95	0	0.00	26.00	1	12,133	0.01%
2021/12/14	0	0.00	5	26.10	26.00	-5	12,313	-0.04%
2021/12/13	0	0.00	5	26.85	26.75	-5	12,441	-0.04%
2021/12/10	0	26.70	0	0.00	26.70	0	12,642	0.00%
2021/12/09	1	26.70	6	26.81	26.75	-5	12,751	-0.04%
2021/12/08	10	26.94	2	26.90	26.75	8	12,873	0.06%
2021/12/07	5	26.40	0	0.00	26.55	5	12,973	0.04%
2021/12/06	1	26.25	10	26.05	26.30	-9	12,969	-0.07%
2021/12/03	10	26.25	0	0.00	26.25	10	13,062	0.08%
2021/12/02	2	26.20	22	26.07	26.05	-20	13,108	-0.15%
2021/12/01	0	0.00	6	26.15	26.35	-6	13,121	-0.05%
2021/11/30	8	26.37	6	26.50	26.10	2	13,245	0.02%
2021/11/29	2	26.15	11	26.37	26.15	-9	13,254	-0.07%
2021/11/26	46	27.14	4	27.41	26.60	42	13,245	0.32%
2021/11/25	2	28.18	23	28.40	28.65	-21	12,778	-0.16%
2021/11/24	1	28.00	2	27.75	27.80	-1	12,486	-0.01%
2021/11/23	16	27.86	7	27.71	27.60	9	12,343	0.07%
2021/11/22	4	27.61	3	27.77	27.80	1	12,537	0.01%
2021/11/19	2	27.50	1	27.45	27.45	1	12,467	0.01%
2021/11/18	1	27.30	7	27.53	27.45	-6	12,532	-0.05%
2021/11/16	1	27.60	3	27.32	27.25	-2	12,848	-0.02%
2021/11/15	3	27.90	1	27.90	27.50	2	13,098	0.02%
2021/11/12	50	27.41	48	27.49	27.60	2	13,317	0.02%
2021/11/11	7	27.59	12	27.61	27.20	-5	13,389	-0.04%
2021/11/10	1	27.35	7	27.46	27.35	-6	13,737	-0.04%
2021/11/09	1	27.10	0	0.00	27.30	1	13,832	0.01%
2021/11/08	2	27.78	3	27.72	27.55	-1	13,841	-0.01%
2021/11/05	0	0.00	1	26.95	27.25	-1	13,863	-0.01%
2021/11/04	1	27.10	2	27.25	27.15	-1	14,011	-0.01%
2021/11/03	16	26.91	9	27.00	27.10	7	14,733	0.05%
2021/11/02	3	26.72	8	26.88	26.60	-5	15,231	-0.03%
2021/11/01	5	26.38	6	26.41	26.60	-1	15,460	-0.01%
2021/10/29	0	0.00	2	25.85	25.95	-2	15,872	-0.01%
2021/10/28	2	26.05	3	25.90	25.90	-1	17,030	-0.01%
2021/10/27	0	0.00	9	25.92	26.10	-9	17,493	-0.05%
2021/10/26	6	25.90	4	26.05	26.05	2	17,992	0.01%
2021/10/25	2	25.48	0	0.00	25.80	2	18,386	0.01%
2021/10/22	7	26.11	3	25.73	25.70	4	18,743	0.02%
2021/10/21	0	0.00	1	27.00	27.00	-1	18,986	-0.01%
2021/10/20	8	26.70	11	26.61	26.40	-3	19,021	-0.02%
2021/10/19	1	25.55	1	25.65	25.75	0	18,855	0.00%
2021/10/18	1	25.60	1	26.10	25.75	0	19,076	0.00%
2021/10/15	11	25.36	14	25.25	25.20	-3	19,274	-0.02%
2021/10/14	0	0.00	18	24.01	24.30	-18	19,460	-0.09%
2021/10/13	5	23.55	0	0.00	23.45	5	21,346	0.02%
2021/10/12	0.1	23.60	0	0.00	23.25	0.1	21,767	0.00%
2021/10/08	1	23.90	1	24.10	23.80	0	22,040	0.00%
2021/10/07	2.1	23.93	0	0.00	23.95	2.1	22,293	0.01%
2021/10/06	0	0.00	1	23.70	23.75	-1	22,556	0.00%
2021/10/05	1	23.30	8	23.50	24.15	-7	22,758	-0.03%
2021/10/01	23	24.73	23	24.23	24.30	0	23,168	0.00%
2021/09/30	1	25.10	11	24.73	25.20	-10	23,360	-0.04%
2021/09/29	2	24.93	5	25.00	24.65	-3	23,511	-0.01%
2021/09/28	4	25.61	1	25.55	25.55	3	23,680	0.01%
2021/09/27	0	0.00	2	26.08	26.30	-2	24,028	-0.01%
2021/09/24	1	25.80	0	0.00	25.65	1	25,074	0.00%
2021/09/22	6	25.44	6	25.57	25.60	0	30,274	0.00%
2021/09/17	1	27.10	6	27.03	26.65	-5	32,330	-0.02%
2021/09/16	5	27.05	1	27.10	27.10	4	32,777	0.01%
2021/09/15	1	27.00	13	27.01	26.80	-12	32,744	-0.04%
2021/09/14	7	26.80	1	26.85	26.80	6	32,793	0.02%
2021/09/13	1	26.95	0	0.00	26.85	1	33,545	0.00%
2021/09/10	11	26.17	12	26.27	26.50	-1	33,738	0.00%
2021/09/09	0	0.00	0	25.70	25.60	0	34,126	0.00%
2021/09/08	1	25.70	0	0.00	25.40	1	34,616	0.00%
2021/09/07	4	26.20	0	0.00	26.20	4	34,957	0.01%
2021/09/03	1.1	26.94	0	0.00	26.70	1.1	35,832	0.00%
2021/09/02	1	26.45	0	0.00	26.15	1	36,114	0.00%
2021/09/01	0	26.90	3	26.85	26.90	-3	36,312	-0.01%
2021/08/31	3	26.85	1	26.90	26.85	2	36,420	0.01%
2021/08/30	0	26.15	12	26.28	26.65	-12	36,871	-0.03%
2021/08/26	4	26.45	11	25.94	25.75	-7	37,413	-0.02%
2021/08/25	34	25.62	33	25.41	25.65	1	37,728	0.00%
2021/08/24	1.1	25.10	1	25.35	25.35	0.1	38,332	0.00%
2021/08/23	1	24.75	4	24.74	24.90	-3	39,863	-0.01%
2021/08/20	1	23.70	1	23.85	23.85	0	41,351	0.00%
2021/08/19	4	24.33	2	24.45	24.05	2	42,339	0.00%
2021/08/18	8.1	24.05	16	24.26	25.35	-7.9	42,405	-0.02%
2021/08/17	9	25.17	2	24.80	24.70	7	42,665	0.02%
2021/08/16	3	25.50	1	25.55	25.40	2	42,830	0.00%
2021/08/13	3	26.93	1	26.85	26.70	2	42,961	0.00%
2021/08/12	0	0.00	1	27.45	27.45	-1	43,555	0.00%
2021/08/11	14	27.04	12.5	27.40	26.70	1.5	45,170	0.00%
2021/08/09	6	27.58	4	27.18	27.85	2	46,208	0.00%
2021/08/06	103	29.19	97	28.97	28.60	6	46,370	0.01%	大買/
2021/08/05	4.5	29.38	24	29.17	29.05	-19.5	47,168	-0.04%
2021/08/04	11	29.20	27	29.30	29.35	-16	47,913	-0.03%
2021/08/03	25	28.80	22.3	29.07	29.35	2.7	49,620	0.01%
2021/08/02	15.1	27.78	3	28.08	27.80	12.1	52,253	0.02%
2021/07/30	12	28.54	7	28.64	28.50	5	53,479	0.01%
2021/07/29	4	28.13	2	28.33	28.30	2	56,730	0.00%
2021/07/28	8	28.06	4	28.24	27.65	4	58,738	0.01%
2021/07/27	36	28.48	16	28.28	28.00	20	60,156	0.03%
2021/07/26	3	28.10	12	28.11	28.00	-9	61,767	-0.01%
2021/07/23	15	27.98	5	27.94	28.35	10	65,081	0.02%
2021/07/22	3.1	27.39	2.2	27.61	27.35	0.9	68,213	0.00%
2021/07/21	11.2	28.22	36	27.92	27.55	-24.8	72,396	-0.03%
2021/07/20	15.1	28.82	13	28.76	28.50	2.1	73,340	0.00%
2021/07/19	75.2	29.88	57	29.88	29.90	18.2	73,331	0.02%
2021/07/16	6	28.03	11	28.04	28.30	-5	73,681	-0.01%
2021/07/15	7	27.23	2	27.30	27.95	5	73,748	0.01%
2021/07/14	8.4	26.48	3	26.75	26.55	5.4	74,330	0.01%
2021/07/13	5	27.63	7	27.79	27.05	-2	75,645	0.00%
2021/07/12	7	27.72	8	27.70	27.50	-1	76,841	0.00%
2021/07/09	2	27.48	10	27.30	27.15	-8	77,598	-0.01%
2021/07/08	15	27.46	13.4	28.03	27.95	1.7	77,736	0.00%
2021/07/07	1	27.35	4	27.38	27.10	-3	77,722	0.00%
2021/07/06	3	27.60	18	27.60	27.60	-15	77,871	-0.02%
2021/07/05	35	28.29	17	28.13	28.05	18	77,753	0.02%
2021/07/02	14.1	28.63	30	28.49	28.05	-15.9	77,717	-0.02%
2021/07/01	43.1	28.71	27	29.02	28.00	16.1	77,301	0.02%
2021/06/30	52	29.87	30	30.16	29.30	22	76,223	0.03%
2021/06/29	166.1	29.61	186.1	29.75	29.25	-20	74,188	-0.03%	大買/大賣/
2021/06/28	45.1	27.58	43	27.86	28.45	2.1	70,937	0.00%
2021/06/25	7	26.31	62	26.45	25.90	-55	68,893	-0.08%
2021/06/24	9	25.67	0	0.00	25.70	9	68,455	0.01%
2021/06/23	4	25.50	11	25.41	25.55	-7	68,401	-0.01%
2021/06/22	46	25.58	10	25.54	25.35	36	68,261	0.05%
2021/06/21	1	24.60	8	24.34	24.90	-7	67,411	-0.01%
2021/06/18	3.4	24.91	3	24.90	24.75	0.4	67,109	0.00%
2021/06/17	22.1	25.25	4	25.21	25.35	18.1	66,642	0.03%
2021/06/16	4.5	26.24	2	26.45	25.90	2.5	66,294	0.00%
2021/06/15	9	26.56	11	26.72	26.90	-2	65,885	0.00%
2021/06/11	4	26.20	16.1	26.02	26.30	-12.1	65,297	-0.02%
2021/06/10	21	26.09	13	25.66	26.05	8	65,024	0.01%
2021/06/09	2	26.15	21	25.87	25.60	-19	64,633	-0.03%
2021/06/08	1	26.35	2	26.15	26.30	-1	64,368	0.00%
2021/06/07	27	26.37	16	26.36	26.30	11	64,196	0.02%
2021/06/04	2	26.75	1	26.30	26.20	1	63,593	0.00%
2021/06/03	2	26.65	13	26.64	26.65	-11	63,466	-0.02%
2021/06/02	3	26.87	23	26.58	26.70	-20	63,063	-0.03%
2021/06/01	12	26.48	18	26.30	26.50	-6	62,428	-0.01%
2021/05/31	28	26.52	43	26.74	26.45	-15	61,897	-0.02%
2021/05/28	55	25.33	36	25.44	25.25	19	60,356	0.03%
2021/05/27	27	24.72	40	24.51	23.95	-13	58,911	-0.02%
2021/05/26	22	23.84	9	23.99	23.85	13	57,804	0.02%
2021/05/25	4	23.76	12	23.73	24.00	-8	57,484	-0.01%
2021/05/24	5	23.36	7	23.29	23.40	-2	57,093	0.00%
2021/05/21	6	23.78	29	23.58	23.75	-23	56,868	-0.04%
2021/05/20	24	23.74	27	23.59	23.40	-3	56,447	-0.01%
2021/05/19	86	24.12	51	24.09	24.30	35	55,890	0.06%
2021/05/18	17	22.55	65	22.68	22.90	-48	54,341	-0.09%
2021/05/17	38.2	20.81	62	21.07	20.85	-23.8	53,722	-0.04%
2021/05/14	18	23.42	26	23.18	23.05	-8	52,850	-0.02%
2021/05/13	46.2	23.97	67	23.70	23.40	-20.8	51,822	-0.04%
2021/05/12	72.2	26.38	77.3	26.67	25.85	-5.1	50,457	-0.01%
2021/05/11	116.3	29.86	67	29.12	28.70	49.3	49,380	0.10%	大買/
2021/05/10	784	31.55	796.1	31.73	31.65	-12.1	47,192	-0.03%	大買/大賣/
2021/05/07	171.2	29.37	100	29.42	29.90	71.2	43,439	0.16%	大買/
2021/05/06	211.3	30.31	199	30.17	30.00	12.3	41,839	0.03%	大買/大賣/
2021/05/05	144	28.58	145.2	28.57	29.00	-1.2	38,132	0.00%	大買/大賣/
2021/05/04	63	27.52	50	27.98	26.40	13	35,804	0.04%
2021/05/03	94	30.30	106	30.26	28.75	-12	34,074	-0.04%	大賣/
2021/04/29	159	30.40	171	30.43	30.50	-12	32,124	-0.04%	大買/大賣/
2021/04/28	214	29.60	187	29.82	30.00	27	28,595	0.09%	大買/大賣/
2021/04/27	299	27.13	318	27.00	27.30	-19	25,493	-0.07%	大買/大賣/
2021/04/26	139	24.30	143	24.71	24.85	-4	21,137	-0.02%	大買/大賣/
2021/04/23	4	22.76	697.6	22.76	22.60	-693.6	19,814	-3.50%	大賣/鉅額交易
2021/04/22	37	23.80	55	24.01	23.00	-18	19,375	-0.09%
2021/04/21	66.1	22.68	5	22.17	22.35	61.1	16,982	0.36%
2021/04/20	5	22.77	8	22.89	22.65	-3	16,581	-0.02%
2021/04/19	50	22.99	44	22.98	23.45	6	15,927	0.04%
2021/04/16	23	21.73	18	21.77	22.00	5	14,329	0.03%
2021/04/15	12	20.78	27	20.92	20.95	-15	12,982	-0.12%
2021/04/14	0	0.00	1	20.35	19.90	-1	12,095	-0.01%
2021/04/13	4	20.15	0	0.00	19.90	4	12,148	0.03%
2021/04/12	3	20.03	7	20.16	20.15	-4	11,946	-0.03%
2021/04/09	0	0.00	27	19.27	19.40	-27	11,685	-0.23%
2021/04/08	15.1	19.53	8	19.59	19.55	7.1	12,051	0.06%
2021/04/07	3	19.03	0	0.00	19.25	3	12,772	0.02%
2021/04/06	0	0.00	0	19.05	19.00	0	13,260	0.00%
2021/04/01	0	18.90	0	0.00	18.95	0	14,205	0.00%
2021/03/31	0	0.00	1	19.00	19.00	-1	14,812	-0.01%
2021/03/30	3	19.20	0	0.00	19.05	3	15,815	0.02%
2021/03/29	1	19.30	6	19.26	19.25	-5	16,271	-0.03%
2021/03/26	1	18.80	1	19.00	19.00	0	17,056	0.00%
2021/03/25	1	18.50	1	18.90	18.80	0	18,029	0.00%
2021/03/22	1	18.35	0	0.00	18.45	1	18,975	0.01%
2021/03/19	30	18.10	0	0.00	18.10	30	19,144	0.16%
2021/03/18	10	18.65	0	0.00	18.55	10	19,147	0.05%
2021/03/17	5	18.60	0	0.00	18.60	5	19,391	0.03%
2021/03/16	10	18.75	0	0.00	18.75	10	19,598	0.05%
2021/03/05	0	0.00	5.2	18.25	18.25	-5.2	22,457	-0.02%
2021/03/03	0	0.00	2	18.70	18.60	-2	22,930	-0.01%
2021/03/02	0	0.00	3	18.40	18.40	-3	22,956	-0.01%
2021/02/25	0	0.00	3	18.60	18.70	-3	22,997	-0.01%
2021/02/24	30	18.50	1	18.60	18.45	29	23,353	0.12%
2021/02/22	0	0.00	5	18.59	18.65	-5	22,986	-0.02%
2021/02/18	50	17.90	1	18.15	17.85	49	22,676	0.22%
2021/02/04	1	17.20	0	0.00	17.10	1	22,430	0.00%
2021/02/03	0	0.00	20	17.35	17.15	-20	22,441	-0.09%
2021/02/02	0	0.00	9	16.78	16.80	-9	22,322	-0.04%
2021/01/29	4	16.51	1	16.90	16.45	3	22,215	0.01%
2021/01/28	4	16.78	1	16.85	16.85	3	22,131	0.01%
2021/01/25	0	0.00	3	17.20	17.40	-3	22,184	-0.01%
2021/01/22	3	17.08	0	0.00	17.05	3	22,198	0.01%
2021/01/21	0	0.00	3	17.10	17.00	-3	22,214	-0.01%
2021/01/20	5	17.24	0	0.00	16.95	5	22,299	0.02%
2021/01/18	1.1	17.13	1	16.80	17.50	0.1	22,087	0.00%
2021/01/15	1	17.75	0	0.00	17.55	1	22,075	0.00%
2021/01/14	1	18.15	0.1	18.20	18.05	0.9	22,204	0.00%
2021/01/13	13	18.27	5	18.20	18.10	8	22,170	0.04%
2021/01/12	1.2	18.10	1	18.25	18.10	0.2	22,041	0.00%
2021/01/11	0	0.00	2	18.70	18.70	-2	21,794	-0.01%
2021/01/08	2	18.70	4	18.63	18.70	-2	21,783	-0.01%
2021/01/07	2	18.95	0	0.00	18.95	2	21,653	0.01%
2021/01/06	2	18.80	0	0.00	18.55	2	21,553	0.01%
2021/01/05	0	0.00	1	19.20	19.40	-1	21,228	0.00%
2021/01/04	3	19.13	1	19.15	19.25	2	21,309	0.01%
2020/12/31	2	19.38	7	19.52	19.30	-5	21,125	-0.02%
2020/12/30	53	19.92	13	19.88	19.90	40	20,758	0.19%
2020/12/29	0	0.00	22	19.63	19.55	-22	19,875	-0.11%
2020/12/28	7	20.06	20	20.17	20.15	-13	19,354	-0.07%
2020/12/25	1	19.35	2	19.18	19.45	-1	18,299	-0.01%
2020/12/24	8	18.76	6	18.84	18.70	2	17,686	0.01%
2020/12/23	5	18.21	1	18.30	18.05	4	16,619	0.02%
2020/12/22	15	18.99	17	19.11	18.20	-2	16,042	-0.01%
2020/12/21	19	19.36	1	19.45	19.00	18	15,201	0.12%
2020/12/18	1.1	18.17	1	18.30	18.35	0.1	14,124	0.00%
2020/12/17	12.1	18.37	2	18.25	18.20	10.1	13,589	0.07%
2020/12/16	0	0.00	1	18.55	18.60	-1	13,325	-0.01%
2020/12/14	0	0.00	3	18.97	19.25	-3	13,091	-0.02%
2020/12/11	2	19.15	1	19.05	19.10	1	12,989	0.01%
2020/12/10	2	19.78	1	20.20	19.50	1	12,782	0.01%
2020/12/09	2	19.75	4	20.09	20.10	-2	12,608	-0.02%
2020/12/08	13	20.06	6	20.01	19.90	7	12,470	0.06%
2020/12/07	56	20.45	66	20.61	20.60	-10	12,213	-0.08%
2020/12/04	117	20.68	120	20.91	20.80	-3	11,300	-0.03%	大買/大賣/
2020/12/03	1	19.40	0	0.00	19.10	1	10,792	0.01%
2020/11/30	2	19.33	10	19.20	19.40	-8	11,400	-0.07%
2020/11/27	3	19.13	3.1	19.10	19.20	-0.1	11,086	0.00%
2020/11/26	0	0.00	1	18.60	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	3	18.45	18.35	-3	10,735	-0.03%
2020/11/24	2.1	18.01	2	17.95	17.95	0.1	10,533	0.00%
2020/11/23	15.1	18.53	17	18.66	18.40	-2	10,431	-0.02%
2020/11/18	0	0.00	21	17.98	18.00	-21	10,712	-0.20%
2020/11/17	10.1	17.90	0	0.00	17.95	10.1	11,171	0.09%
2020/11/16	10	17.80	0	0.00	17.90	10	11,575	0.09%
2020/11/13	2	17.65	0	0.00	17.75	2	11,667	0.02%
2020/11/12	2	17.73	0	0.00	17.75	2	11,874	0.02%
2020/11/11	0	0.00	4	17.85	17.95	-4	12,238	-0.03%
2020/11/10	4	17.90	0	0.00	17.80	4	12,281	0.03%
2020/11/05	3	17.90	4	17.91	17.85	-1	12,572	-0.01%
2020/11/04	6	17.93	0	0.00	18.00	6	12,696	0.05%
2020/11/03	2	18.00	2	18.10	18.00	0	13,111	0.00%
2020/11/02	0	0.00	5	17.98	18.00	-5	13,332	-0.04%
2020/10/30	1	17.80	2	17.88	17.75	-1	13,922	-0.01%
2020/10/28	4	17.75	1	17.75	17.70	3	14,174	0.02%
2020/10/27	0	0.00	1	17.45	17.55	-1	14,066	-0.01%
2020/10/23	12	17.10	19	17.31	17.45	-7	14,041	-0.05%
2020/10/22	2	16.58	10	17.05	17.05	-8	13,969	-0.06%
2020/10/21	7	16.95	0	0.00	16.95	7	13,615	0.05%
2020/10/20	1	16.95	0	0.00	17.10	1	13,645	0.01%
2020/10/15	5	17.30	0	0.00	17.30	5	13,970	0.04%
2020/10/14	0	0.00	1	17.40	17.35	-1	13,961	-0.01%
2020/10/13	4	17.45	0	0.00	17.40	4	13,922	0.03%
2020/10/12	2	17.55	5	17.59	17.75	-3	13,889	-0.02%
2020/10/08	0	0.00	7	17.25	17.20	-7	13,785	-0.05%
2020/10/07	0	0.00	15	17.21	17.20	-15	13,743	-0.11%
2020/10/06	0	0.00	25	16.90	16.95	-25	13,593	-0.18%
2020/10/05	0	0.00	40	16.50	16.45	-40	13,434	-0.30%
2020/09/30	0	0.00	5	15.99	16.05	-5	13,425	-0.04%
2020/09/29	1	15.95	0	0.00	15.90	1	13,481	0.01%
2020/09/25	21	15.57	50	15.90	15.65	-29	13,561	-0.21%
2020/09/24	4.1	15.75	0	0.00	15.75	4.1	13,515	0.03%
2020/09/23	40	16.60	10	16.50	16.45	30	13,360	0.22%
2020/09/22	1	16.50	1	16.75	16.65	0	13,349	0.00%
2020/09/16	2	16.60	1	16.80	16.80	1	13,590	0.01%
2020/09/15	0	0.00	6	16.68	16.75	-6	13,779	-0.04%
2020/09/14	3	16.58	1	16.65	16.50	2	14,075	0.01%
2020/09/09	1	16.85	0	0.00	17.05	1	14,531	0.01%
2020/09/08	45	17.61	0	0.00	17.40	45	14,211	0.32%
2020/09/07	4	17.58	46	17.67	17.65	-42	13,960	-0.30%
2020/09/04	3	16.80	3	16.95	16.80	0	13,089	0.00%
2020/09/03	21	16.75	20	17.03	16.75	1	13,129	0.01%
2020/09/01	30	16.69	0	0.00	16.70	30	13,592	0.22%
2020/08/31	11	16.84	47	16.81	16.85	-36	13,615	-0.26%
2020/08/28	0	0.00	1	16.65	16.60	-1	13,610	-0.01%
2020/08/27	31	16.55	0	0.00	16.55	31	13,980	0.22%
2020/08/26	11	16.64	0	0.00	16.65	11	14,034	0.08%
2020/08/25	4	16.69	24	16.94	16.75	-20	14,096	-0.14%
2020/08/24	25	16.57	5	16.70	16.60	20	14,011	0.14%
2020/08/21	1	16.70	54	16.69	16.95	-53	14,566	-0.36%
2020/08/20	22	16.40	25	16.52	16.30	-3	14,945	-0.02%
2020/08/19	15	16.55	23	16.54	16.50	-8	14,873	-0.05%
2020/08/18	24	16.43	7	16.47	16.60	17	14,665	0.12%
2020/08/17	21	16.50	45	16.43	16.50	-24	14,557	-0.16%
2020/08/13	0	0.00	1	15.90	15.90	-1	14,098	-0.01%
2020/08/11	22	15.72	8	15.70	15.65	14	13,927	0.10%
2020/08/10	40	15.93	32	15.90	15.95	8	13,816	0.06%
2020/08/07	9.1	15.96	22	15.96	15.95	-12.9	13,734	-0.09%
2020/08/06	32	15.58	4	15.63	15.70	28	13,296	0.21%
2020/08/05	14	15.57	44	15.57	15.50	-30	12,983	-0.23%
2020/08/04	13	14.64	74	14.57	14.90	-61	12,401	-0.49%
2020/08/03	22	14.35	5	14.43	14.30	17	12,041	0.14%
2020/07/31	10	14.30	44	14.21	14.30	-34	12,029	-0.28%
2020/07/30	20	14.05	23	14.10	14.05	-3	11,976	-0.03%
2020/07/29	0	0.00	4	14.00	13.90	-4	12,023	-0.03%
2020/07/28	30	14.02	52	14.14	13.90	-22	12,004	-0.18%
2020/07/27	16.2	14.08	1	14.05	13.95	15.2	12,088	0.13%
2020/07/24	4	14.34	6	14.36	14.25	-2	12,044	-0.02%
2020/07/23	55	14.37	10	14.50	14.40	45	12,022	0.37%
2020/07/22	10	14.40	54	14.56	14.50	-44	11,998	-0.37%
2020/07/21	49	14.34	20	14.25	14.25	29	11,815	0.25%
2020/07/20	10	14.30	12	14.40	14.45	-2	11,756	-0.02%
2020/07/17	32	14.36	12	14.20	14.20	20	11,766	0.17%
2020/07/16	40	14.46	33	14.54	14.40	7	11,870	0.06%
2020/07/15	15	14.38	61	14.50	14.50	-46	11,895	-0.39%
2020/07/14	10	14.38	11	14.26	14.25	-1	11,934	-0.01%
2020/07/13	5	14.20	5	14.30	14.30	0	11,987	0.00%
2020/07/10	41	14.27	15	14.30	14.10	26	12,108	0.21%
2020/07/09	42	14.54	64	14.55	14.35	-22	12,248	-0.18%
2020/07/06	0	0.00	13	14.40	14.50	-13	12,694	-0.10%
2020/07/03	43	14.32	30	14.30	14.30	13	12,838	0.10%
2020/07/02	10	14.40	31	14.47	14.50	-21	12,877	-0.16%
2020/07/01	0	0.00	4	14.50	14.55	-4	12,962	-0.03%
2020/06/30	0	0.00	52	14.35	14.55	-52	12,976	-0.40%
2020/06/29	20	14.08	19	14.08	14.10	1	12,924	0.01%
2020/06/24	0	0.00	32	14.29	14.30	-32	12,843	-0.25%
2020/06/23	14	14.12	0	0.00	14.20	14	12,754	0.11%
2020/06/22	29	14.59	0	0.00	14.70	29	12,602	0.23%
2020/06/19	8	14.74	0	0.00	14.90	8	12,399	0.06%
2020/06/18	9	14.78	52	14.70	14.75	-43	12,131	-0.35%
2020/06/17	1	15.00	148	14.74	14.90	-147	12,086	-1.22%	大賣/鉅額交易
2020/06/16	0	0.00	3	14.35	14.35	-3	11,734	-0.03%
2020/06/15	6	13.95	8	14.02	14.05	-2	11,998	-0.02%
2020/06/12	11	13.58	6	13.72	13.85	5	12,200	0.04%
2020/06/11	27	14.14	1	14.00	14.00	26	12,289	0.21%
2020/06/10	37	14.35	0	0.00	14.40	37	12,393	0.30%
2020/06/09	86	14.68	4	14.60	14.60	82	12,736	0.64%
2020/06/08	96	14.69	101	14.74	14.65	-5	13,098	-0.04%	大賣/
2020/06/05	22	14.12	0	0.00	14.25	22	12,776	0.17%
2020/06/04	23	14.15	1	14.20	14.25	22	12,852	0.17%
2020/06/03	5	13.85	98	14.27	14.20	-93	13,028	-0.71%
2020/06/02	10	13.85	0	0.00	13.70	10	12,640	0.08%
2020/06/01	1	13.95	0	0.00	14.05	1	12,485	0.01%
2020/05/29	22	14.03	10	14.05	13.90	12	12,448	0.10%
2020/05/28	76	14.73	23	14.90	14.40	53	12,259	0.43%
2020/05/27	25	13.38	54	13.80	14.40	-29	11,470	-0.25%
2020/05/26	26	12.82	70	13.05	13.10	-44	10,693	-0.41%
2020/05/25	2	12.45	0	0.00	12.50	2	10,353	0.02%
2020/05/22	0	0.00	2	12.73	12.50	-2	10,372	-0.02%
2020/05/21	4	12.63	0	0.00	12.60	4	10,329	0.04%
2020/05/20	4	12.63	0	0.00	12.60	4	10,278	0.04%
2020/05/18	0	0.00	4	12.45	12.45	-4	10,232	-0.04%
2020/05/15	5	12.45	1	12.50	12.45	4	10,216	0.04%
2020/05/14	14	12.66	10	12.60	12.55	4	10,216	0.04%
2020/05/12	12	12.94	0	0.00	12.85	12	10,167	0.12%
2020/05/11	0	0.00	26	13.05	13.05	-26	10,149	-0.26%
2020/05/08	4	12.66	0	0.00	12.65	4	10,006	0.04%
2020/05/07	0	0.00	13	12.80	12.75	-13	10,062	-0.13%
2020/05/06	3	12.78	0	0.00	12.80	3	10,081	0.03%
2020/05/05	18	12.76	1	12.70	12.90	17	10,052	0.17%
2020/05/04	24	12.89	0	0.00	12.75	24	9,964	0.24%
2020/04/30	1	13.20	21	13.30	13.15	-20	9,918	-0.20%
2020/04/28	7	12.87	0	0.00	12.70	7	9,900	0.07%
2020/04/24	0	0.00	2	12.80	12.75	-2	10,033	-0.02%
2020/04/23	1	12.75	0	0.00	12.75	1	10,008	0.01%
2020/04/21	1	12.85	10	13.00	12.80	-9	9,927	-0.09%
2020/04/17	0	0.00	1	13.10	12.95	-1	9,685	-0.01%
2020/04/16	0	0.00	2	13.00	12.95	-2	9,502	-0.02%
2020/04/15	3	13.22	2	13.18	13.15	1	9,453	0.01%
2020/04/14	13	13.01	10	13.30	13.10	3	9,345	0.03%
2020/04/13	32	12.90	56	12.91	13.10	-24	9,262	-0.26%
2020/04/10	1	12.05	13	12.06	12.15	-12	8,888	-0.14%
2020/04/09	12	12.01	12	11.95	11.90	0	8,959	0.00%
2020/04/08	2	11.63	1	11.90	11.85	1	8,916	0.01%
2020/04/07	0	0.00	6	11.35	11.30	-6	8,790	-0.07%
2020/04/06	5	10.98	0	0.00	11.15	5	8,822	0.06%
2020/03/30	1	11.05	3	11.05	11.15	-2	9,162	-0.02%
2020/03/27	2	11.60	0	0.00	11.35	2	9,912	0.02%
2020/03/26	3	11.62	0	0.00	11.40	3	10,780	0.03%
2020/03/25	10	11.60	11	11.60	11.65	-1	11,523	-0.01%
2020/03/23	2	11.30	0	0.00	11.20	2	11,589	0.02%
2020/03/20	0	0.00	1	11.80	11.65	-1	11,685	-0.01%
2020/03/19	1	11.00	7	10.95	10.95	-6	11,576	-0.05%
2020/03/18	0	0.00	4	11.60	11.60	-4	11,468	-0.03%
2020/03/17	0	0.00	11	10.90	10.90	-11	11,533	-0.10%
2020/03/13	28	11.15	5	11.00	11.20	23	11,155	0.21%
2020/03/12	73	12.06	15	12.30	12.10	58	10,893	0.53%
2020/03/11	27	13.34	10	13.55	13.10	17	10,479	0.16%
2020/03/10	37	13.46	10	13.50	13.50	27	10,415	0.26%
2020/03/09	32	13.65	19	13.77	13.60	13	10,287	0.13%
2020/03/06	0	0.00	1	14.20	14.20	-1	10,065	-0.01%
2020/03/05	1	14.20	1	14.20	14.20	0	10,033	0.00%
2020/03/04	7	14.12	0	0.00	14.10	7	10,011	0.07%
2020/03/03	0	0.00	19	14.29	14.30	-19	9,901	-0.19%
2020/03/02	1	13.75	18	14.10	14.05	-17	9,851	-0.17%
2020/02/27	10	14.03	15	14.01	13.95	-5	9,722	-0.05%
2020/02/26	5	13.90	6	14.22	14.20	-1	9,612	-0.01%
2020/02/25	1	13.95	0	0.00	14.00	1	9,608	0.01%
2020/02/24	8	14.00	16	13.96	14.05	-8	9,587	-0.08%
2020/02/21	5	14.20	0	0.00	14.20	5	9,530	0.05%
2020/02/19	1	14.15	11	14.24	14.30	-10	9,551	-0.10%
2020/02/18	2	14.05	0	0.00	14.10	2	9,532	0.02%
2020/02/17	26	14.04	0	0.00	14.05	26	9,579	0.27%
2020/02/13	3	14.27	2	14.30	14.35	1	9,572	0.01%
2020/02/12	0	0.00	5	14.34	14.25	-5	9,595	-0.05%
2020/02/11	10	14.12	2	14.15	14.15	8	9,599	0.08%
2020/02/10	9	14.11	0	0.00	14.05	9	9,690	0.09%
2020/02/07	6	14.46	1	14.40	14.35	5	9,657	0.05%
2020/02/06	0	0.00	7	14.62	14.65	-7	9,674	-0.07%
2020/02/05	2	14.48	0	0.00	14.55	2	9,920	0.02%
2020/02/04	4	14.56	0	0.00	14.55	4	9,915	0.04%
2020/02/03	14	14.24	3	14.38	14.50	11	9,958	0.11%
2020/01/31	6	14.60	12	14.66	14.80	-6	9,846	-0.06%
2020/01/30	4	14.49	26	14.61	14.55	-22	9,785	-0.22%
2020/01/20	0	0.00	25	15.15	15.15	-25	9,521	-0.26%
2020/01/17	0.1	15.05	0	0.00	15.10	0.1	9,550	0.00%
2020/01/16	2	15.08	0	0.00	15.10	2	9,585	0.02%
2020/01/14	0	0.00	6	15.12	15.15	-6	9,706	-0.06%
2020/01/13	2	15.00	0	0.00	15.05	2	9,875	0.02%
2020/01/10	25	15.00	1	15.10	15.00	24	9,995	0.24%
2020/01/08	3	14.88	7	14.91	14.95	-4	10,204	-0.04%
2020/01/07	9	14.96	3	15.00	15.00	6	10,211	0.06%
2020/01/06	6	15.19	2	15.35	15.15	4	10,272	0.04%
2020/01/03	4	15.29	0	0.00	15.30	4	10,267	0.04%
2020/01/02	11	15.45	1	15.55	15.50	10	10,146	0.10%
2019/12/31	6	15.46	0	0.00	15.40	6	10,094	0.06%
2019/12/30	13	15.53	2	15.65	15.50	11	10,044	0.11%
2019/12/27	1	15.60	21	15.61	15.75	-20	9,959	-0.20%
2019/12/26	28	15.64	4	15.75	15.65	24	9,852	0.24%
2019/12/25	21	15.89	3	15.80	15.80	18	9,906	0.18%
2019/12/24	22	16.06	28	16.05	16.20	-6	9,635	-0.06%
2019/12/23	23	15.88	54	16.00	16.05	-31	8,913	-0.35%
2019/12/20	48	15.38	82	15.65	15.95	-34	8,036	-0.42%
2019/12/19	10	15.25	17	15.19	15.30	-7	7,360	-0.10%
2019/12/18	9	15.10	1	15.20	15.20	8	7,237	0.11%
2019/12/17	5	15.10	28	15.11	15.10	-23	7,424	-0.31%
2019/12/16	0	0.00	10	15.17	15.15	-10	7,282	-0.14%
2019/12/13	1	14.95	18	14.94	15.05	-17	7,180	-0.24%
2019/12/12	3	14.93	8	14.98	14.90	-5	7,008	-0.07%
2019/12/10	0	0.00	8	14.76	14.70	-8	6,975	-0.11%
2019/12/09	55	14.80	10	14.80	14.80	45	7,191	0.63%
2019/12/06	2	14.58	6	14.60	14.65	-4	7,216	-0.06%
2019/12/05	36	14.47	36	14.44	14.55	0	7,395	0.00%
2019/12/04	13	14.06	1	14.25	14.30	12	7,357	0.16%
2019/12/03	1	14.05	2	14.18	14.20	-1	7,391	-0.01%
2019/12/02	7	14.04	0	0.00	14.00	7	7,455	0.09%
2019/11/29	10	14.15	0	0.00	14.20	10	7,651	0.13%
2019/11/28	0	0.00	10	14.30	14.30	-10	7,817	-0.13%
2019/11/27	0	0.00	11	14.28	14.30	-11	7,961	-0.14%
2019/11/25	0	0.00	3	14.18	14.15	-3	7,957	-0.04%
2019/11/22	3	14.00	7	14.14	14.15	-4	8,003	-0.05%
2019/11/21	1	13.95	0	0.00	13.95	1	8,002	0.01%
2019/11/20	2	13.95	0	0.00	14.05	2	8,095	0.02%
2019/11/19	2.6	14.05	1	14.15	14.00	1.6	8,180	0.02%
2019/11/18	1	14.05	2	13.95	14.10	-1	8,185	-0.01%
2019/11/15	18	13.91	0	0.00	13.90	18	8,207	0.22%
2019/11/14	3	13.88	0	0.00	13.85	3	8,270	0.04%
2019/11/13	1	14.05	0	0.00	14.05	1	8,280	0.01%
2019/11/12	0	0.00	9	14.03	13.95	-9	8,459	-0.11%
2019/11/11	4.5	14.04	16	14.04	14.05	-11.5	8,486	-0.14%
2019/11/08	13	14.24	0	0.00	14.25	13	8,497	0.15%
2019/11/07	6	14.24	6	14.27	14.20	0	8,531	0.00%
2019/11/06	2	14.40	0	0.00	14.35	2	8,491	0.02%
2019/11/05	2	14.55	5	14.55	14.50	-3	8,483	-0.04%
2019/11/04	18	14.50	4.7	14.53	14.60	13.3	8,580	0.16%
2019/11/01	10	14.93	0	0.00	14.85	10	8,462	0.12%
2019/10/31	11	14.92	0	0.00	14.90	11	8,596	0.13%
2019/10/30	3	15.00	0	0.00	15.00	3	8,643	0.03%
2019/10/29	10	15.08	2	15.10	15.00	8	8,855	0.09%
2019/10/28	2	15.00	0	0.00	15.00	2	9,757	0.02%
2019/10/25	0	0.00	13	15.10	15.05	-13	10,337	-0.13%
2019/10/24	7	14.96	4	15.04	15.05	3	11,049	0.03%
2019/10/23	13	15.00	0	0.00	15.05	13	11,152	0.12%
2019/10/22	1	15.20	1	15.30	15.25	0	11,235	0.00%
2019/10/21	2	15.25	8	15.24	15.30	-6	11,294	-0.05%
2019/10/18	0	0.00	1	14.90	15.00	-1	11,317	-0.01%
2019/10/17	5	14.95	27	15.00	15.00	-22	11,281	-0.20%
2019/10/16	3	14.85	23	14.94	14.85	-20	11,242	-0.18%
2019/10/15	3	14.77	0	0.00	14.85	3	11,155	0.03%
2019/10/14	6	14.55	17	14.79	14.85	-11	11,168	-0.10%
2019/10/09	3	14.42	1	14.50	14.30	2	11,002	0.02%
2019/10/07	5	14.49	0	0.00	14.50	5	11,519	0.04%
2019/10/04	20	14.50	2	14.60	14.50	18	11,491	0.16%
2019/10/03	3	14.55	0	0.00	14.55	3	11,457	0.03%
2019/10/02	1	14.65	1	14.75	14.70	0	11,445	0.00%
2019/10/01	3	14.88	12	14.83	14.80	-9	11,465	-0.08%
2019/09/27	31	14.57	0	0.00	14.50	31	11,316	0.27%
2019/09/26	0	0.00	43	14.80	14.75	-43	11,305	-0.38%
2019/09/25	13	14.58	3	14.60	14.60	10	11,208	0.09%
2019/09/24	4	14.90	0	0.00	14.80	4	11,194	0.04%
2019/09/23	0	0.00	12	14.95	14.95	-12	11,114	-0.11%
2019/09/20	0	0.00	9	14.92	15.00	-9	11,133	-0.08%
2019/09/19	6	14.70	0	0.00	14.60	6	10,893	0.06%
2019/09/18	19	14.78	0	0.00	14.75	19	10,874	0.17%
2019/09/17	5	14.77	14	14.85	14.85	-9	10,876	-0.08%
2019/09/16	10	14.73	0	0.00	14.70	10	11,002	0.09%
2019/09/12	3	15.00	4	15.00	15.00	-1	10,983	-0.01%
2019/09/11	0	0.00	22	14.76	14.80	-22	10,913	-0.20%
2019/09/10	9	14.63	18	14.61	14.55	-9	11,441	-0.08%
2019/09/09	0	0.00	9	14.36	14.45	-9	11,672	-0.08%
2019/09/06	2	14.25	12	14.20	14.25	-10	11,657	-0.09%
2019/09/05	5	14.16	5	14.31	14.10	0	11,682	0.00%
2019/09/04	10	14.07	0	0.00	14.10	10	11,783	0.08%
2019/09/03	10	14.14	38	14.20	14.15	-28	11,870	-0.24%
2019/09/02	11	13.87	24	14.06	14.10	-13	11,793	-0.11%
2019/08/30	24	13.78	7	13.79	13.80	17	11,736	0.14%
2019/08/29	1	13.50	0	0.00	13.55	1	11,747	0.01%
2019/08/28	1	13.50	0	0.00	13.50	1	11,907	0.01%
2019/08/27	1	13.70	1	13.50	13.50	0	12,142	0.00%
2019/08/26	0	0.00	3	13.62	13.60	-3	12,221	-0.02%
2019/08/23	2	13.80	1	13.90	13.85	1	12,218	0.01%
2019/08/22	5	13.67	16	13.68	13.60	-11	12,195	-0.09%
2019/08/20	0	0.00	10	13.55	13.50	-10	12,207	-0.08%
2019/08/19	0	0.00	7	13.53	13.60	-7	12,234	-0.06%
2019/08/16	1	13.40	6	13.37	13.45	-5	12,238	-0.04%
2019/08/15	14	13.28	6	13.35	13.30	8	12,211	0.07%
2019/08/14	4	13.79	0	0.00	13.65	4	12,093	0.03%
2019/08/08	20	13.92	0	0.00	14.00	20	12,250	0.16%
2019/08/07	9	13.92	3	13.90	13.90	6	12,255	0.05%
2019/08/06	39	13.90	6	13.78	13.90	33	12,355	0.27%
2019/08/05	14	14.25	0	0.00	14.05	14	12,346	0.11%
2019/08/02	1	14.50	21	14.46	14.45	-20	12,419	-0.16%
2019/08/01	12	14.83	8	14.78	14.75	4	12,656	0.03%
2019/07/31	13	14.96	9	15.08	15.05	4	12,802	0.03%
2019/07/30	46	15.17	37	15.18	15.05	9	12,700	0.07%
2019/07/29	20	14.91	9	14.79	14.90	11	11,910	0.09%
2019/07/26	55	14.43	70	14.56	14.75	-15	11,376	-0.13%
2019/07/25	200	13.75	0	0.00	13.85	200	10,770	1.86%	大買/鉅額交易
2019/07/24	1	14.05	0	0.00	13.85	1	10,721	0.01%
2019/07/23	2	14.03	0	0.00	14.05	2	10,785	0.02%
2019/07/19	5	14.30	0	0.00	14.30	5	10,574	0.05%
2019/07/18	102	14.30	0	0.00	14.30	102	10,527	0.97%	大買/鉅額交易
2019/07/17	102	14.35	0	0.00	14.35	102	10,552	0.97%	大買/鉅額交易
2019/07/16	0	0.00	1	14.45	14.45	-1	10,813	-0.01%
2019/07/12	102	14.35	3	14.45	14.45	99	10,935	0.91%	大買/
2019/07/11	0	0.00	5	14.60	14.60	-5	10,777	-0.05%
2019/07/09	0	0.00	0	14.80	14.75	0	10,759	0.00%
2019/07/08	0	0.00	1	14.85	14.80	-1	11,100	-0.01%
2019/07/05	0	0.00	1	14.90	14.85	-1	11,228	-0.01%
2019/07/04	8	14.89	0	0.00	14.85	8	11,287	0.07%
2019/07/03	0	0.00	1	14.85	14.80	-1	11,438	-0.01%
2019/07/02	0	0.00	10	14.85	14.90	-10	11,651	-0.09%
2019/07/01	5	14.85	3	14.92	14.90	2	11,775	0.02%
2019/06/28	0	0.00	19	14.76	14.70	-19	11,789	-0.16%
2019/06/27	0	0.00	1	14.85	14.80	-1	11,827	-0.01%
2019/06/26	2	14.68	0	0.00	14.70	2	11,877	0.02%
2019/06/25	2	14.75	4	14.76	14.70	-2	11,953	-0.02%
2019/06/24	0	0.00	7	14.76	14.80	-7	12,187	-0.06%
2019/06/21	2	14.80	0	0.00	14.80	2	12,408	0.02%
2019/06/20	22	15.05	3	15.13	15.05	19	12,382	0.15%
2019/06/19	9	15.09	0	0.00	15.10	9	12,496	0.07%
2019/06/18	290	14.90	9	14.94	14.85	281	12,437	2.26%	大買/鉅額交易
2019/06/17	36	16.03	20	16.00	16.00	16	11,849	0.14%
2019/06/14	3	15.93	5	15.95	15.90	-2	11,522	-0.02%
2019/06/13	25	16.05	0	0.00	16.00	25	11,484	0.22%
2019/06/12	3	16.05	2	16.10	16.10	1	12,295	0.01%
2019/06/11	18	15.95	15	15.97	15.95	3	12,319	0.02%
2019/06/10	4	16.08	0	0.00	16.05	4	12,377	0.03%
2019/06/06	0	0.00	2	16.05	16.15	-2	12,542	-0.02%
2019/06/05	0	0.00	4	16.30	16.20	-4	12,854	-0.03%
2019/06/04	3	16.20	0	0.00	16.15	3	13,439	0.02%
2019/06/03	1	16.05	14	16.11	16.15	-13	13,938	-0.09%
2019/05/29	1	15.35	1	15.40	15.30	0	14,706	0.00%
2019/05/27	1	15.65	4.4	15.55	15.50	-3.4	16,086	-0.02%
2019/05/21	1	15.50	1	15.70	15.65	0	17,763	0.00%
2019/05/20	2	15.50	5	15.68	15.70	-3	17,733	-0.02%
2019/05/17	1	15.00	24	15.02	15.10	-23	17,622	-0.13%
2019/05/16	21	15.10	0	0.00	15.00	21	17,809	0.12%
2019/05/14	7	15.15	3	15.03	15.20	4	18,357	0.02%
2019/05/13	8	15.33	21	15.19	15.10	-13	18,284	-0.07%
2019/05/10	12	16.03	24	15.68	15.60	-12	18,280	-0.07%
2019/05/09	23	16.01	10	16.15	16.00	13	18,129	0.07%
2019/05/08	26	16.62	20	16.90	16.55	6	17,802	0.03%
2019/05/07	7	17.05	3	17.05	17.05	4	17,657	0.02%
2019/05/06	2	17.10	38	17.03	17.00	-36	17,685	-0.20%
2019/05/03	5	17.30	1	17.35	17.35	4	17,540	0.02%
2019/05/02	16	17.24	10	17.23	17.20	6	17,491	0.03%
2019/04/30	7	17.31	2	17.40	17.30	5	17,383	0.03%
2019/04/29	6	17.45	15	17.47	17.35	-9	17,374	-0.05%
2019/04/26	0	0.00	31	17.68	17.65	-31	17,293	-0.18%
2019/04/25	8	17.78	1	17.80	17.75	7	17,233	0.04%
2019/04/24	2	17.88	3	17.98	17.90	-1	17,288	-0.01%
2019/04/23	1	18.00	32	18.01	18.00	-31	17,272	-0.18%
2019/04/22	14	18.08	16	18.06	18.10	-2	17,206	-0.01%
2019/04/19	3	17.77	11	17.80	17.80	-8	16,955	-0.05%
2019/04/18	3	17.72	6	17.73	17.65	-3	17,173	-0.02%
2019/04/17	7	17.83	17	17.88	17.95	-10	17,220	-0.06%
2019/04/16	21	17.85	0	0.00	17.85	21	17,062	0.12%
2019/04/15	3	17.95	0	0.00	17.90	3	17,050	0.02%
2019/04/12	28	17.93	35	17.99	17.95	-7	17,111	-0.04%
2019/04/11	2	17.80	1	17.60	17.65	1	16,805	0.01%
2019/04/10	1	17.70	1	17.75	17.75	0	16,700	0.00%
2019/04/09	15	17.71	36	17.70	17.75	-21	16,666	-0.13%
2019/04/08	12	17.64	0	0.00	17.65	12	16,543	0.07%
2019/04/03	8	17.65	0	0.00	17.65	8	16,385	0.05%
2019/04/02	10	17.78	14	17.84	17.75	-4	16,298	-0.02%
2019/04/01	0	0.00	9	17.75	17.70	-9	16,282	-0.06%
2019/03/29	5	17.67	3	17.65	17.65	2	16,249	0.01%
2019/03/28	19	17.63	0	0.00	17.60	19	16,321	0.12%
2019/03/27	16	17.65	15	17.81	17.75	1	16,269	0.01%
2019/03/26	21	17.81	8	17.76	17.75	13	16,036	0.08%
2019/03/25	36	17.96	15	17.95	17.95	21	15,851	0.13%
2019/03/22	14	18.21	1	18.20	18.10	13	15,742	0.08%
2019/03/21	23	18.10	2	18.10	18.10	21	15,655	0.13%
2019/03/20	0	0.00	2	18.10	18.10	-2	15,747	-0.01%
2019/03/19	18	18.18	20	18.19	18.15	-2	15,660	-0.01%
2019/03/18	10	18.28	20	18.25	18.25	-10	15,642	-0.06%
2019/03/15	24	18.33	19	18.35	18.30	5	15,620	0.03%
2019/03/14	0	0.00	26	17.93	18.00	-26	14,800	-0.18%
2019/03/13	20	17.95	2	18.00	17.95	18	14,909	0.12%
2019/03/12	5	18.10	5	18.15	18.05	0	14,898	0.00%
2019/03/11	24	18.18	16	18.15	18.10	8	14,880	0.05%
2019/03/08	5	18.21	11	18.24	18.25	-6	14,944	-0.04%
2019/03/07	28	17.79	30	18.05	18.15	-2	15,235	-0.01%
2019/03/06	5	18.07	18	18.17	18.00	-13	14,885	-0.09%
2019/03/05	27	18.11	11	18.10	18.10	16	14,679	0.11%
2019/03/04	22	18.20	29	18.36	18.20	-7	14,464	-0.05%
2019/02/27	112	18.17	13	18.23	18.15	99	13,946	0.71%	大買/
2019/02/26	20	18.43	82	18.25	18.50	-62	13,195	-0.47%
2019/02/25	67	18.03	30	18.15	18.00	37	12,559	0.29%
2019/02/22	34	18.19	23	18.33	18.40	11	11,999	0.09%
2019/02/21	12	18.45	83	18.16	18.45	-71	11,648	-0.61%
2019/02/20	1	17.60	1	17.60	17.60	0	10,997	0.00%
2019/02/19	0	0.00	53	17.66	17.60	-53	11,034	-0.48%
2019/02/18	37	17.56	10	17.73	17.65	27	11,065	0.24%
2019/02/15	48	17.58	109	17.65	17.45	-61	11,038	-0.55%	大賣/
2019/02/14	66	17.90	28	17.92	17.90	38	10,919	0.35%
2019/02/13	5	17.95	41	18.01	18.15	-36	10,836	-0.33%
2019/02/12	12	17.43	19	17.51	17.55	-7	10,399	-0.07%
2019/02/11	69	17.41	16	17.51	17.35	53	10,548	0.50%
2019/01/30	12	17.49	15	17.42	17.50	-3	10,637	-0.03%
2019/01/29	55	17.27	0	0.00	17.35	55	10,984	0.50%
2019/01/28	10	17.53	14	17.54	17.45	-4	11,512	-0.03%
2019/01/25	0	0.00	25	17.43	17.50	-25	11,858	-0.21%
2019/01/24	14	17.24	0	0.00	17.20	14	11,969	0.12%
2019/01/23	1	17.15	0	0.00	17.25	1	12,168	0.01%
2019/01/22	329	17.30	1	17.30	17.15	328	12,236	2.68%	大買/鉅額交易
2019/01/21	47	17.35	82	17.31	17.30	-35	12,345	-0.28%
2019/01/18	2	17.28	26	17.31	17.30	-24	12,473	-0.19%
2019/01/17	12	17.20	2	17.20	17.10	10	12,666	0.08%
2019/01/16	51	17.25	22	17.23	17.30	29	12,803	0.23%
2019/01/15	1	17.15	16	17.19	17.15	-15	12,910	-0.12%
2019/01/14	21	17.03	15	17.19	17.10	6	13,000	0.05%
2019/01/11	8	17.10	96	17.19	17.15	-88	13,230	-0.67%
2019/01/10	36	17.22	55	17.34	17.15	-19	13,434	-0.14%
2019/01/09	48	16.98	8	17.01	17.10	40	13,346	0.30%
2019/01/08	107	16.67	4	16.73	16.65	103	13,340	0.77%	大買/鉅額交易
2019/01/07	23	16.64	71	16.59	16.70	-48	13,597	-0.35%
2019/01/04	92	16.11	61	16.14	16.10	31	14,041	0.22%
2019/01/03	5	16.71	140	16.73	16.60	-135	14,134	-0.96%	大賣/鉅額交易
2018/12/28	25	16.74	19	16.71	16.75	6	14,554	0.04%
2018/12/27	62	16.77	6	16.88	16.70	56	14,999	0.37%
2018/12/26	21	16.82	2	16.93	16.60	19	15,000	0.13%
2018/12/25	9	16.83	12	16.98	16.80	-3	15,007	-0.02%
2018/12/24	7	16.87	59	17.10	17.10	-52	15,105	-0.34%
2018/12/22	1	16.85	15	16.72	16.85	-14	15,176	-0.09%
2018/12/21	20	16.58	5	16.57	16.55	15	15,277	0.10%
2018/12/20	45	16.82	1	16.95	16.70	44	15,160	0.29%
2018/12/19	146	16.95	2	17.00	16.90	144	15,177	0.95%	大買/鉅額交易
2018/12/18	11	16.85	79	16.92	17.00	-68	15,244	-0.45%
2018/12/17	6	17.06	201	16.96	16.95	-195	15,510	-1.26%	大賣/鉅額交易
2018/12/14	25	17.01	1	17.10	17.10	24	15,472	0.16%
2018/12/13	54	17.28	42	17.37	17.15	12	15,452	0.08%
2018/12/12	22	17.31	30	17.32	17.45	-8	15,279	-0.05%
2018/12/11	36	16.98	15	17.19	16.90	21	15,251	0.14%
2018/12/10	116	17.17	11	17.08	17.10	105	15,274	0.69%	大買/鉅額交易
2018/12/07	11	17.74	1	17.65	17.75	10	15,225	0.07%
2018/12/06	74	17.56	31	17.72	17.40	43	15,221	0.28%
2018/12/05	22	18.36	142	18.39	18.30	-120	15,111	-0.79%	大賣/鉅額交易
2018/12/04	70	18.93	53	19.01	18.75	17	15,489	0.11%
2018/12/03	39	19.18	46	19.24	19.10	-7	15,544	-0.05%
2018/11/30	169	18.60	181	18.42	18.45	-12	15,356	-0.08%	大買/大賣/
2018/11/29	48	17.34	53	17.53	17.65	-5	14,493	-0.03%
2018/11/28	13	16.96	79	17.09	17.15	-66	14,343	-0.46%
2018/11/27	20	16.89	2	16.90	16.90	18	14,405	0.12%
2018/11/26	45	16.97	9	16.99	16.95	36	14,396	0.25%
2018/11/23	3	16.97	14	16.85	16.80	-11	14,484	-0.08%
2018/11/22	97	17.23	0	0.00	16.90	97	14,587	0.66%
2018/11/21	79	17.04	198	16.99	17.25	-119	15,037	-0.79%	大賣/鉅額交易
2018/11/20	15	17.23	0	0.00	17.15	15	15,780	0.10%
2018/11/19	31	17.48	7	17.51	17.50	24	15,898	0.15%
2018/11/16	114	17.28	10.3	17.33	17.30	103.7	16,046	0.65%	大買/鉅額交易
2018/11/15	36	17.01	4	17.10	17.00	32	15,999	0.20%
2018/11/14	23	17.13	11	17.30	17.10	12	16,062	0.07%
2018/11/13	17	16.66	71	16.99	17.20	-54	16,158	-0.33%
2018/11/12	17	16.97	30	17.06	17.00	-13	16,555	-0.08%
2018/11/09	14	16.89	43	16.98	17.00	-29	17,189	-0.17%
2018/11/08	62	17.28	10	17.20	16.90	52	17,350	0.30%
2018/11/07	5	17.07	115	17.09	17.20	-110	17,360	-0.63%	大賣/鉅額交易
2018/11/06	88	16.94	37	17.50	16.65	51	17,662	0.29%
2018/11/05	52	16.91	46	17.02	17.35	6	17,653	0.03%
2018/11/02	69	16.07	65	16.21	16.25	4	17,438	0.02%
2018/11/01	43	15.47	15	15.48	15.45	28	17,374	0.16%
2018/10/31	5	15.19	17	15.04	15.35	-12	17,523	-0.07%
2018/10/30	0	0.00	13	14.53	14.65	-13	17,581	-0.07%
2018/10/29	115	14.56	21	14.62	14.55	94	18,030	0.52%	大買/
2018/10/26	2	14.63	14	14.69	14.65	-12	18,133	-0.07%
2018/10/25	51	14.56	36	14.53	14.40	15	18,171	0.08%
2018/10/24	23	15.56	20	15.60	15.50	3	18,444	0.02%
2018/10/23	145	15.97	57	16.04	15.75	88	18,598	0.47%	大買/
2018/10/22	5	16.15	2	16.35	16.35	3	18,551	0.02%
2018/10/19	6	15.45	10	15.74	16.05	-4	18,805	-0.02%
2018/10/18	34	16.21	0	0.00	16.00	34	19,311	0.18%
2018/10/17	9	16.46	34	16.62	16.30	-25	19,477	-0.13%
2018/10/16	10	16.31	31	16.36	16.35	-21	19,606	-0.11%
2018/10/15	46	16.25	6	16.15	16.10	40	19,659	0.20%
2018/10/12	91	16.42	44	16.54	16.60	47	19,483	0.24%
2018/10/11	7	16.88	0	0.00	16.85	7	19,088	0.04%
2018/10/09	37	18.74	1	18.70	18.70	36	18,941	0.19%
2018/10/08	2	18.95	0	0.00	18.95	2	18,896	0.01%
2018/10/05	17	19.16	0	0.00	19.20	17	19,069	0.09%
2018/10/03	0	0.00	5	20.55	20.60	-5	18,733	-0.03%
2018/10/01	5	20.90	1	20.80	20.70	4	19,197	0.02%
2018/09/28	0	0.00	3	20.40	20.55	-3	19,226	-0.02%
2018/09/27	1	20.45	0	0.00	20.25	1	19,164	0.01%
2018/09/26	0	0.00	1	20.45	20.50	-1	19,232	-0.01%
2018/09/25	30	20.20	3	20.10	20.20	27	19,559	0.14%
2018/09/21	0	0.00	7	20.46	20.45	-7	19,988	-0.04%
2018/09/20	0	0.00	10	19.69	19.75	-10	19,947	-0.05%
2018/09/19	4	19.80	1	19.85	19.80	3	20,019	0.01%
2018/09/17	16	19.74	1	19.55	19.55	15	20,495	0.07%
2018/09/14	0	0.00	3	19.63	19.90	-3	20,656	-0.01%
2018/09/13	1	19.30	1	19.45	19.25	0	20,735	0.00%
2018/09/12	1	19.05	0	0.00	19.20	1	20,836	0.00%
2018/09/11	17	19.09	1	19.15	19.10	16	21,105	0.08%
2018/09/10	9	19.23	5	19.40	18.85	4	21,358	0.02%
2018/09/07	137	20.06	0	0.00	19.90	137	21,056	0.65%	大買/鉅額交易
2018/09/06	18	20.74	1	20.50	20.50	17	21,025	0.08%
2018/09/05	0	0.00	21	21.50	21.45	-21	20,903	-0.10%
2018/09/04	1	21.90	10	21.75	21.75	-9	20,963	-0.04%
2018/09/03	5	21.60	0	21.55	21.55	5	20,915	0.02%
2018/08/31	1	21.50	0	0.00	21.70	1	20,915	0.00%
2018/08/30	3	21.47	11	21.49	21.45	-8	21,207	-0.04%
2018/08/29	1	21.60	12	21.71	21.70	-11	21,430	-0.05%
2018/08/28	11	21.78	27	21.75	21.65	-16	21,737	-0.07%
2018/08/27	0	0.00	31	21.37	21.55	-31	21,471	-0.14%
2018/08/24	0	0.00	0.2	20.50	20.45	-0.2	20,870	0.00%
2018/08/23	1	20.55	1	20.45	20.45	0	21,162	0.00%
2018/08/20	2	19.98	2	20.13	20.25	0	22,248	0.00%
2018/08/17	46	20.00	5	20.07	19.90	41	22,381	0.18%
2018/08/16	104	20.59	11	20.54	20.25	93	22,350	0.42%	大買/
2018/08/15	4.3	21.15	25	21.42	21.15	-20.7	22,164	-0.09%
2018/08/14	12	21.61	10	21.45	21.70	2	22,844	0.01%
2018/08/13	10	20.95	11	21.44	21.30	-1	23,561	0.00%
2018/08/10	7	22.26	24	22.14	21.85	-17	23,452	-0.07%
2018/08/09	1	22.20	17	21.94	22.25	-16	23,315	-0.07%
2018/08/08	1	21.85	11	21.91	21.75	-10	23,323	-0.04%
2018/08/07	0	0.00	12	21.68	22.00	-12	23,907	-0.05%
2018/08/06	2	21.40	1	21.45	21.45	1	24,572	0.00%
2018/08/03	9	21.59	8	21.89	21.60	1	25,377	0.00%
2018/08/02	11	20.96	0	0.00	20.90	11	25,275	0.04%
2018/08/01	1	21.60	4	21.20	21.70	-3	25,734	-0.01%
2018/07/31	52	20.60	0	0.00	20.80	52	25,709	0.20%
2018/07/30	6	21.23	25	21.29	21.20	-19	25,805	-0.07%
2018/07/27	1	22.05	1	22.20	22.20	0	25,813	0.00%
2018/07/26	5	22.40	5	22.10	22.20	0	25,774	0.00%
2018/07/25	2	21.85	9	22.23	22.35	-7	25,643	-0.03%
2018/07/24	1	20.40	39	21.19	20.90	-38	25,159	-0.15%
2018/07/23	0	0.00	4	20.13	20.20	-4	24,845	-0.02%
2018/07/20	43	20.05	1	19.90	19.55	42	24,738	0.17%
2018/07/18	1	20.50	7	20.65	20.45	-6	25,091	-0.02%
2018/07/17	12	20.73	8	20.61	20.55	4	25,295	0.02%
2018/07/16	10	21.10	6	21.15	20.90	4	25,620	0.02%
2018/07/13	3	21.48	14	21.66	21.60	-11	25,809	-0.04%
2018/07/12	2	20.75	12	20.80	20.90	-10	25,768	-0.04%
2018/07/11	0	0.00	10	20.37	20.35	-10	26,319	-0.04%
2018/07/10	4	20.46	4	20.54	20.40	0	26,422	0.00%
2018/07/09	1	20.70	5	20.70	20.70	-4	26,574	-0.02%
2018/07/06	1	19.55	0	0.00	19.25	1	26,356	0.00%
2018/07/05	1	20.00	20	19.70	19.70	-19	26,857	-0.07%
2018/07/04	11	20.00	0	0.00	20.05	11	27,985	0.04%
2018/07/03	11	21.10	0	0.00	20.50	11	28,767	0.04%
2018/07/02	18	21.25	8	21.61	21.25	10	28,460	0.04%
2018/06/29	2	20.63	5	20.60	20.70	-3	27,986	-0.01%
2018/06/28	0	0.00	40	20.15	20.00	-40	27,706	-0.14%
2018/06/27	0	0.00	4	20.40	20.40	-4	27,717	-0.01%
2018/06/26	9	19.82	6	19.98	19.90	3	27,721	0.01%
2018/06/25	2	20.30	0	0.00	20.15	2	27,497	0.01%
2018/06/22	17	21.10	0.1	21.00	21.00	16.9	27,315	0.06%
2018/06/21	0	0.00	2	21.85	21.80	-2	27,187	-0.01%
2018/06/20	4	21.00	0	0.00	21.15	4	27,034	0.01%
2018/06/19	6	22.00	9	21.89	21.65	-3	26,703	-0.01%
2018/06/15	0	0.00	2	22.83	22.75	-2	26,316	-0.01%
2018/06/14	26	23.98	11	24.12	24.15	15	26,040	0.06%
2018/06/13	8	23.78	0	0.00	23.75	8	25,923	0.03%
2018/06/12	5	23.80	0	0.00	23.85	5	25,920	0.02%
2018/06/11	3	24.35	0	0.00	24.30	3	25,718	0.01%
2018/06/08	27	24.25	1	24.25	24.20	26	25,619	0.10%
2018/06/07	3	24.83	23	24.86	24.75	-20	25,562	-0.08%
2018/06/06	6	24.38	5	24.77	24.75	1	25,214	0.00%
2018/06/05	34	24.29	3	24.65	23.95	31	24,931	0.12%
2018/06/04	5	24.73	0	0.00	24.70	5	24,562	0.02%
2018/06/01	3	24.67	2	24.75	24.65	1	24,421	0.00%
2018/05/31	3	25.48	1	25.20	25.05	2	24,294	0.01%
2018/05/30	28	25.18	1	25.60	24.85	27	23,962	0.11%
2018/05/29	13	26.40	31.4	26.25	25.90	-18.4	23,651	-0.08%
2018/05/28	21	25.73	0	0.00	25.65	21	23,885	0.09%
2018/05/25	4	26.05	3	25.90	25.80	1	23,703	0.00%
2018/05/24	29	25.78	19	25.91	25.95	10	23,580	0.04%
2018/05/23	4	25.05	4	25.15	25.00	0	23,340	0.00%
2018/05/22	14	26.39	9	26.26	25.50	5	22,920	0.02%
2018/05/21	20	25.35	33	25.38	25.90	-13	22,115	-0.06%
2018/05/18	3	24.25	4	24.23	24.35	-1	21,293	0.00%
2018/05/17	15	23.69	5	23.84	23.50	10	20,984	0.05%
2018/05/16	9	23.84	7	23.85	23.70	2	20,756	0.01%
2018/05/15	17	23.62	8	23.49	23.30	9	20,484	0.04%
2018/05/14	15	24.72	11.5	24.70	25.05	3.5	19,847	0.02%
2018/05/11	16	22.51	11	22.84	22.85	5	18,828	0.03%
2018/05/10	2	21.55	0	0.00	21.75	2	17,794	0.01%
2018/05/09	2	21.18	18	20.94	21.50	-16	17,406	-0.09%
2018/05/08	3	20.70	3	20.72	20.50	0	16,779	0.00%
2018/05/07	64	20.95	28.8	21.01	21.10	35.2	16,639	0.21%
2018/05/04	2	20.30	17	19.85	20.45	-15	16,023	-0.09%
2018/05/02	4	19.73	0	0.00	19.85	4	15,828	0.03%
2018/04/26	4	19.68	0	0.00	19.50	4	15,460	0.03%
2018/04/25	10	19.30	10	19.65	20.20	0	15,319	0.00%
2018/04/24	3	20.22	0	0.00	19.80	3	15,135	0.02%
2018/04/23	1	20.90	5	20.57	20.90	-4	14,959	-0.03%
2018/04/20	10	20.53	8	20.64	20.20	2	14,721	0.01%
2018/04/19	6	20.45	0	0.00	20.40	6	14,314	0.04%
2018/04/18	5	19.85	7	20.30	20.05	-2	13,992	-0.01%
2018/04/17	11	20.49	104	20.48	20.15	-93	13,969	-0.67%	大賣/
2018/04/16	6	20.06	0	0.00	20.15	6	13,552	0.04%
2018/04/12	2	19.55	0.8	19.70	19.80	1.2	13,118	0.01%
2018/04/11	10	19.90	24	19.83	19.90	-14	13,123	-0.11%
2018/04/10	77	19.47	75	19.60	19.45	2	12,598	0.02%
2018/04/09	13	17.92	85	18.76	18.90	-72	11,621	-0.62%
2018/04/03	23	17.59	0	0.00	17.80	23	10,957	0.21%
2018/04/02	0	0.00	52	17.76	17.60	-52	11,066	-0.47%
2018/03/31	62	17.65	12	17.59	17.50	50	11,157	0.45%
2018/03/30	10	17.70	10	17.80	17.70	0	11,401	0.00%
2018/03/28	0	0.00	20	17.65	17.75	-20	11,200	-0.18%
2018/03/23	20	17.10	0	0.00	17.30	20	11,464	0.17%
2018/03/21	0	0.00	3	17.65	17.65	-3	11,801	-0.03%
2018/03/19	20	17.93	0	0.00	17.90	20	13,003	0.15%
2018/03/16	0	0.00	7.5	17.65	17.70	-7.5	13,228	-0.06%
2018/03/15	5	17.60	15	17.67	17.50	-10	13,387	-0.07%
2018/03/14	0	0.00	1	17.55	17.50	-1	13,476	-0.01%
2018/03/13	38	17.67	21	17.79	17.50	17	13,523	0.13%
2018/03/12	0	0.00	2	17.65	17.55	-2	13,473	-0.01%
2018/03/09	2	17.50	0	0.00	17.45	2	13,657	0.01%
2018/03/06	0	0.00	15	17.55	17.35	-15	14,021	-0.11%
2018/03/05	0	0.00	62	17.53	17.30	-62	14,713	-0.42%
2018/03/02	11	17.66	7	17.66	17.50	4	14,695	0.03%
2018/03/01	37	17.29	35	17.71	17.90	2	14,500	0.01%
2018/02/27	4	16.95	2	16.85	16.95	2	13,681	0.01%
2018/02/23	13	16.80	50.5	16.91	16.90	-37.5	13,307	-0.28%
2018/02/22	0	0.00	2.5	16.54	16.60	-2.5	13,166	-0.02%
2018/02/21	0	0.00	10	16.10	16.20	-10	13,275	-0.08%
2018/02/09	39	14.98	4	14.80	15.40	35	13,191	0.27%
2018/02/07	40	15.31	0	0.00	15.25	40	13,209	0.30%
2018/02/06	0	0.00	30	14.93	15.05	-30	13,177	-0.23%
2018/02/02	6	16.75	6	16.80	16.80	0	13,340	0.00%
2018/02/01	16	16.77	13	16.84	16.90	3	13,574	0.02%
2018/01/23	10	17.20	0	0.00	16.95	10	15,328	0.07%
2018/01/19	0	0.00	12	17.03	17.05	-12	15,219	-0.08%
2018/01/18	8	17.15	2	17.10	17.10	6	15,240	0.04%
2018/01/17	2	17.20	1	17.20	17.10	1	15,283	0.01%
2018/01/16	10	17.65	1	17.70	17.50	9	15,285	0.06%
2018/01/15	2	17.80	16	17.75	17.65	-14	15,305	-0.09%
2018/01/11	23	18.03	0	0.00	17.70	23	15,504	0.15%
2018/01/10	5	17.90	13	18.00	18.00	-8	15,352	-0.05%
2018/01/08	5	17.76	10	17.80	17.70	-5	15,456	-0.03%
2018/01/05	10	17.53	0	0.00	17.80	10	15,644	0.06%
2018/01/04	0	0.00	4	17.75	17.50	-4	15,568	-0.03%
2018/01/03	42	18.25	9	17.90	17.75	33	15,782	0.21%
2018/01/02	2	18.00	24	17.97	18.00	-22	15,560	-0.14%