華新 (1605)-群益金鼎-瑞豐券商分點個股進出

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
28.30
漲跌
▼0.30
漲幅
-1.05%
成交量
9,274張
產業
上市電器電纜類股
1698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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/11/21	2	28.05	3	28.25	28.30	-1	11,476	-0.01%
2024/11/20	13	28.62	0	0.00	28.60	13	11,377	0.11%
2024/11/19	10	28.25	7	28.56	28.90	3	11,292	0.03%
2024/11/18	2	27.98	1	27.95	27.90	1	11,179	0.01%
2024/11/15	3	27.75	1	27.80	27.80	2	11,026	0.02%
2024/11/14	34	27.40	0	0.00	27.25	34	10,932	0.31%
2024/11/13	9.2	27.66	0	0.00	27.60	9.2	10,834	0.08%
2024/11/12	4.1	28.11	0	0.00	28.05	4.1	10,673	0.04%
2024/11/11	37.3	28.98	0	0.00	28.80	37.3	10,394	0.36%
2024/11/08	6	30.08	2	30.65	30.15	4	10,010	0.04%
2024/11/07	3	30.25	0	0.00	30.65	3	9,955	0.03%
2024/11/06	10	29.60	2	30.00	29.85	8	9,918	0.08%
2024/11/05	4	29.53	0	0.00	29.70	4	10,060	0.04%
2024/11/01	11	29.22	12	29.73	30.10	-1	10,487	-0.01%
2024/10/30	24.1	29.75	0	0.00	29.60	24.1	10,492	0.23%
2024/10/29	12.2	30.17	0	0.00	30.10	12.2	10,408	0.12%
2024/10/28	7	30.66	1	30.60	30.80	6	10,374	0.06%
2024/10/25	2	30.80	3	30.80	31.00	-1	10,395	-0.01%
2024/10/24	5	30.92	11	30.99	30.85	-6	10,387	-0.06%
2024/10/23	5	31.14	0	0.00	31.15	5	10,418	0.05%
2024/10/22	17	31.28	0	0.00	31.25	17	10,437	0.16%
2024/10/21	5	31.79	0	0.00	31.70	5	10,392	0.05%
2024/10/18	0	0.00	1	31.85	31.80	-1	10,460	-0.01%
2024/10/17	0	0.00	9	32.23	32.05	-9	10,510	-0.09%
2024/10/16	5	31.72	0	0.00	31.65	5	10,760	0.05%
2024/10/15	2	32.20	4	32.13	32.10	-2	10,564	-0.02%
2024/10/14	0	0.00	1	32.25	32.45	-1	10,529	-0.01%
2024/10/11	6.1	32.03	0	0.00	32.00	6.1	10,685	0.06%
2024/10/09	9.1	32.94	0.6	32.85	32.85	8.5	10,567	0.08%
2024/10/08	3.1	33.87	0	0.00	33.90	3.1	10,337	0.03%
2024/10/07	3.1	34.00	0	0.00	34.35	3.1	10,321	0.03%
2024/10/04	5.1	34.41	0.4	34.33	34.45	4.7	10,327	0.05%
2024/10/01	3.1	34.73	3	34.92	35.00	0.1	10,282	0.00%
2024/09/30	9	35.02	5	35.22	35.00	4	10,280	0.04%
2024/09/27	8	35.11	18	34.96	35.55	-10	9,966	-0.10%
2024/09/26	1	33.45	2.1	33.66	33.45	-1.1	9,493	-0.01%
2024/09/25	0	0.00	13.1	33.48	33.50	-13.1	9,410	-0.14%
2024/09/24	2	32.20	2	32.50	32.50	0	9,197	0.00%
2024/09/23	0	0.00	1	32.55	32.50	-1	9,315	-0.01%
2024/09/20	0	0.00	2.1	32.26	32.40	-2.1	9,417	-0.02%
2024/09/19	0	0.00	2	32.30	32.40	-2	9,548	-0.02%
2024/09/16	2.1	31.70	2	32.00	31.60	0.1	9,849	0.00%
2024/09/13	1	31.60	4	31.73	31.90	-3	9,985	-0.03%
2024/09/12	2	31.23	0	0.00	31.60	2	10,076	0.02%
2024/09/11	2	30.75	6	31.36	31.40	-4	10,092	-0.04%
2024/09/10	6.1	31.06	0	0.00	30.75	6.1	10,263	0.06%
2024/09/09	5.1	31.36	1	31.80	31.90	4.1	10,265	0.04%
2024/09/06	13	32.85	0	0.00	32.75	13	10,252	0.13%
2024/09/05	0	0.00	7	34.05	33.50	-7	10,245	-0.07%
2024/09/04	4	33.03	1	32.80	33.15	3	10,309	0.03%
2024/09/03	0.1	34.80	15	35.15	34.80	-15	10,328	-0.14%
2024/09/02	1	35.45	1	35.40	35.45	0	10,413	0.00%
2024/08/30	0	0.00	10	35.05	35.15	-10	10,439	-0.10%
2024/08/28	0	0.00	5	34.90	34.90	-5	10,470	-0.05%
2024/08/27	5	34.40	2	34.30	34.75	3	10,627	0.03%
2024/08/26	0	0.00	17.2	34.78	34.80	-17.2	10,702	-0.16%
2024/08/23	1	34.00	0	0.00	34.00	1	10,816	0.01%
2024/08/21	0	0.00	1	33.85	33.75	-1	11,369	-0.01%
2024/08/20	0	0.00	3	33.93	33.75	-3	11,419	-0.03%
2024/08/19	1.1	33.39	1	33.15	33.30	0.1	11,708	0.00%
2024/08/16	0	0.00	2	33.50	33.35	-2	12,162	-0.02%
2024/08/15	2.1	33.10	0	0.00	32.90	2.1	13,489	0.02%
2024/08/14	2	33.43	1	33.65	33.35	1	15,018	0.01%
2024/08/13	10	33.20	0	0.00	33.30	10	15,109	0.07%
2024/08/12	0	0.00	2	33.35	33.50	-2	15,206	-0.01%
2024/08/09	1	33.20	2	32.95	33.00	-1	15,307	-0.01%
2024/08/08	1.1	32.10	1	32.30	32.30	0.1	15,307	0.00%
2024/08/07	1	32.65	4	31.68	33.10	-3	15,373	-0.02%
2024/08/06	1	30.50	0.6	30.30	30.95	0.4	15,290	0.00%
2024/08/05	18.5	30.73	0	0.00	30.65	18.5	15,294	0.12%
2024/08/02	11.1	34.17	0	0.00	34.05	11.1	14,981	0.07%
2024/08/01	0	0.00	24	35.07	35.15	-24	15,036	-0.16%
2024/07/31	1	34.40	2	34.30	34.50	-1	15,202	-0.01%
2024/07/30	10.1	34.46	0	0.00	34.85	10.1	15,286	0.07%
2024/07/29	3	36.00	3.1	35.55	35.25	-0.1	15,255	0.00%
2024/07/26	3.3	35.57	4.1	35.85	35.90	-0.8	15,484	-0.01%
2024/07/23	0	0.00	15.3	35.66	35.80	-15.3	15,533	-0.10%
2024/07/22	3.2	34.96	2	35.00	34.80	1.2	15,667	0.01%
2024/07/19	2.1	35.50	0	0.00	35.75	2.1	15,796	0.01%
2024/07/18	1	36.00	1.1	35.86	36.00	-0.1	16,023	0.00%
2024/07/17	12	36.16	11.1	36.11	36.15	0.9	16,236	0.01%
2024/07/16	2	35.80	3	35.70	35.70	-1	16,557	-0.01%
2024/07/15	0.1	35.75	9	35.70	35.70	-9	17,744	-0.05%
2024/07/12	4	35.86	6.1	35.97	35.85	-2.1	20,109	-0.01%
2024/07/11	0.1	35.25	1	35.45	35.45	-1	21,980	0.00%
2024/07/10	5.1	35.27	5	35.21	35.25	0.1	22,662	0.00%
2024/07/09	12.1	35.25	0	0.00	35.60	12.1	23,992	0.05%
2024/07/08	0	0.00	3	36.05	35.90	-3	24,439	-0.01%
2024/07/05	8	35.71	3	35.75	35.65	5	24,859	0.02%
2024/07/04	3	35.80	15	35.76	35.80	-12	25,345	-0.05%
2024/07/03	1.1	35.35	2	35.30	35.40	-1	26,018	0.00%
2024/07/02	1.1	35.49	2	35.30	35.15	-1	26,204	0.00%
2024/07/01	0	0.00	2	35.60	35.45	-2	26,415	-0.01%
2024/06/27	5.2	35.19	0	0.00	35.15	5.2	26,507	0.02%
2024/06/26	2	35.58	1	35.90	35.40	1	26,410	0.00%
2024/06/25	3	35.45	0	0.00	35.55	3	26,387	0.01%
2024/06/24	2	35.70	0	0.00	35.65	2	26,322	0.01%
2024/06/21	3	35.90	2	35.90	35.90	1	26,948	0.00%
2024/06/20	16.2	35.99	0	0.00	36.05	16.2	26,895	0.06%
2024/06/18	0.1	36.90	2	37.10	37.10	-2	27,097	-0.01%
2024/06/17	2	37.02	0	0.00	36.90	2	27,123	0.01%
2024/06/14	6	37.52	15.1	37.46	37.25	-9.1	27,289	-0.03%
2024/06/13	4	36.78	0	37.03	36.65	4	27,436	0.01%
2024/06/12	0	0.00	0	36.85	36.80	0	27,746	0.00%
2024/06/11	0	0.00	2.2	37.40	37.15	-2.2	27,988	-0.01%
2024/06/07	0	0.00	1	37.30	37.35	-1	27,927	0.00%
2024/06/06	4	36.43	0	0.00	36.45	4	27,845	0.01%
2024/06/05	1.1	36.56	0.1	36.55	36.35	1	27,790	0.00%
2024/06/04	4	36.63	10	36.57	36.45	-6	27,833	-0.02%
2024/06/03	0.1	36.71	10	36.70	36.65	-9.9	27,892	-0.04%
2024/05/31	1	37.00	0	0.00	36.95	1	27,864	0.00%
2024/05/30	5.1	37.01	11	37.06	36.85	-6	27,766	-0.02%
2024/05/29	4.1	37.55	24	37.64	37.35	-19.9	27,765	-0.07%
2024/05/28	1	37.75	11.2	37.84	38.10	-10.2	27,691	-0.04%
2024/05/27	10	37.95	4.1	38.06	37.95	6	27,715	0.02%
2024/05/24	17.1	36.88	12	37.00	37.00	5.1	27,447	0.02%
2024/05/23	8.1	37.18	13	37.42	37.15	-5	27,487	-0.02%
2024/05/22	9.1	37.96	5	38.12	37.80	4.1	27,239	0.02%
2024/05/21	28	39.09	15.3	39.32	38.50	12.7	26,821	0.05%
2024/05/20	96	38.83	94.5	38.45	38.90	1.6	25,561	0.01%
2024/05/17	6	36.26	3	36.35	36.10	3	24,057	0.01%
2024/05/16	0	0.00	3	35.97	36.15	-3	23,991	-0.01%
2024/05/15	3	35.80	1	35.90	35.80	2	23,927	0.01%
2024/05/14	3	35.85	8	35.81	35.75	-5	23,892	-0.02%
2024/05/13	0	36.20	1	35.70	36.00	-1	23,880	0.00%
2024/05/10	4	35.74	0	35.55	35.75	4	23,767	0.02%
2024/05/09	6.1	35.69	0	0.00	35.55	6.1	23,674	0.03%
2024/05/08	3	36.37	2	36.40	36.45	1	23,438	0.00%
2024/05/07	14.1	36.05	0.1	36.60	36.55	13.9	23,445	0.06%
2024/05/06	11	36.55	3	36.68	36.30	8	23,264	0.03%
2024/05/03	1	36.95	10	36.77	36.65	-9	23,019	-0.04%
2024/05/02	17	37.02	6	37.06	36.95	11	22,835	0.05%
2024/04/30	9	36.88	0	0.00	36.90	9	22,775	0.04%
2024/04/29	6	37.32	1	37.35	37.35	5	22,515	0.02%
2024/04/26	37.1	36.88	0	0.00	36.80	37.1	22,412	0.17%
2024/04/25	3	37.00	0	0.00	36.95	3	22,241	0.01%
2024/04/24	12.4	37.49	2.1	37.60	37.50	10.3	22,007	0.05%
2024/04/23	13.2	37.71	10.2	38.02	37.55	3	21,995	0.01%
2024/04/22	28.8	38.64	24.1	38.60	38.00	4.7	21,800	0.02%
2024/04/19	38.1	39.22	28	39.40	38.85	10.1	21,221	0.05%
2024/04/18	68.4	40.97	287	41.61	40.40	-218.6	20,078	-1.09%	大賣/鉅額交易
2024/04/17	58	40.52	75.1	40.36	40.35	-17.1	17,724	-0.10%
2024/04/16	23	38.52	13.6	39.30	38.05	9.4	15,791	0.06%
2024/04/15	29.1	40.05	27.2	40.23	39.60	2	15,238	0.01%
2024/04/12	15	38.88	26.1	39.33	39.20	-11	13,926	-0.08%
2024/04/11	16	39.08	14	39.26	38.75	2	13,388	0.02%
2024/04/10	17	38.79	10.2	38.75	39.00	6.8	12,940	0.05%
2024/04/09	9	38.51	28.5	38.57	38.80	-19.5	12,556	-0.16%
2024/04/08	3	36.66	8.3	37.29	37.60	-5.2	11,866	-0.04%
2024/04/03	1	36.60	1.3	37.39	36.30	-0.2	11,849	0.00%
2024/04/02	20.1	36.79	13	36.88	36.70	7.1	12,036	0.06%
2024/04/01	0.1	37.44	11.5	37.42	37.30	-11.4	12,341	-0.09%
2024/03/29	0	37.55	6	37.75	37.55	-6	12,409	-0.05%
2024/03/28	11.1	37.59	0.1	38.00	37.40	11.1	12,481	0.09%
2024/03/27	2.1	37.63	2	37.70	37.50	0.1	12,757	0.00%
2024/03/26	38	38.04	62.6	38.17	37.90	-24.6	13,236	-0.19%
2024/03/25	21.1	37.94	10	37.90	37.45	11.1	13,101	0.08%
2024/03/22	5	37.71	2.1	37.89	37.55	3	13,736	0.02%
2024/03/21	8	37.30	0	0.00	37.35	8	14,450	0.06%
2024/03/20	8	36.28	7.2	36.67	36.65	0.8	15,848	0.01%
2024/03/19	5	37.28	17	37.44	36.60	-12	15,873	-0.08%
2024/03/18	3	37.03	2.1	37.27	37.25	1	15,697	0.01%
2024/03/15	1.5	36.42	4	36.79	37.05	-2.5	15,617	-0.02%
2024/03/14	1	36.20	4.2	36.07	36.30	-3.2	15,387	-0.02%
2024/03/13	0	35.33	0	0.00	35.05	0	15,238	0.00%
2024/03/12	1	35.55	0	0.00	35.60	1	15,605	0.01%
2024/03/11	1.1	35.20	1	35.25	35.55	0.1	15,989	0.00%
2024/03/08	1.1	34.82	11	35.05	35.15	-9.9	16,677	-0.06%
2024/03/07	1	35.12	1	35.74	35.10	0	17,507	0.00%
2024/03/06	0	0.00	5	36.25	35.85	-5	17,615	-0.03%
2024/03/05	2	36.05	0	0.00	36.10	2	17,889	0.01%
2024/03/04	0	0.00	2	36.55	36.45	-2	18,019	-0.01%
2024/03/01	5.1	36.29	1	36.20	36.10	4.1	18,123	0.02%
2024/02/29	1	35.45	1	36.40	37.00	0	18,182	0.00%
2024/02/27	0.1	35.68	0	0.00	35.65	0.1	18,359	0.00%
2024/02/26	2	35.65	0	0.00	35.90	2	18,880	0.01%
2024/02/23	2.1	36.10	1	36.80	36.05	1.1	18,921	0.01%
2024/02/22	2	36.55	1	36.65	36.65	1	19,153	0.01%
2024/02/21	5	36.70	11	36.65	36.40	-6	19,250	-0.03%
2024/02/20	5.1	36.50	5	36.17	36.30	0.1	19,299	0.00%
2024/02/19	3	36.10	4	36.29	36.45	-1	19,653	-0.01%
2024/02/16	5	35.87	1.1	35.99	36.05	3.9	20,594	0.02%
2024/02/15	0	0.00	1.1	34.96	35.30	-1.1	20,614	-0.01%
2024/02/05	5.1	34.87	1	34.90	34.80	4.1	20,576	0.02%
2024/02/02	0.1	35.35	2	35.35	35.25	-1.9	20,524	-0.01%
2024/01/31	3	35.62	1	35.50	35.40	2	20,699	0.01%
2024/01/30	2.6	35.86	0	36.45	35.60	2.6	20,775	0.01%
2024/01/29	0	0.00	0.1	36.39	36.35	-0.1	20,909	0.00%
2024/01/26	1	36.25	4	36.20	36.20	-3	20,963	-0.01%
2024/01/25	2	36.05	2	36.20	35.95	0	21,026	0.00%
2024/01/24	0	0.00	0	36.35	36.30	0	21,109	0.00%
2024/01/23	0	0.00	3.1	35.97	36.20	-3.1	21,232	-0.01%
2024/01/22	0	0.00	3	35.72	35.75	-3	21,233	-0.01%
2024/01/19	0	0.00	4	35.80	35.85	-4	21,210	-0.02%
2024/01/18	0.2	35.05	0	0.00	35.10	0.2	21,238	0.00%
2024/01/17	8.7	35.20	1	35.25	34.70	7.7	21,257	0.04%
2024/01/16	3	36.08	0	0.00	35.90	3	20,967	0.01%
2024/01/15	0	0.00	5.2	36.70	36.65	-5.2	20,928	-0.02%
2024/01/12	4.1	36.06	0	0.00	36.05	4.1	21,079	0.02%
2024/01/11	0	36.20	0	0.00	36.20	0	21,111	0.00%
2024/01/10	3.1	36.17	0	0.00	36.00	3.1	21,272	0.01%
2024/01/09	16.5	36.98	8	36.66	36.55	8.5	21,246	0.04%
2024/01/08	2.2	37.27	0	0.00	37.25	2.2	21,574	0.01%
2024/01/05	13.1	37.54	4	37.56	37.30	9.1	21,589	0.04%
2024/01/04	3	37.73	5	37.75	37.70	-2	21,769	-0.01%
2024/01/03	21.1	37.70	3	37.60	37.60	18.1	21,882	0.08%
2024/01/02	18.1	38.43	1	38.40	38.30	17.1	22,074	0.08%
2023/12/29	15	38.66	0	0.00	38.65	15	22,267	0.07%
2023/12/28	6	39.05	21.1	39.25	39.10	-15.1	22,491	-0.07%
2023/12/27	4	39.09	54.1	39.06	39.00	-50.1	22,323	-0.22%
2023/12/26	6.1	38.19	0	0.00	38.20	6.1	21,934	0.03%
2023/12/25	23	38.45	6	38.56	38.15	17	21,872	0.08%
2023/12/22	12	39.16	3	39.38	38.85	9	21,793	0.04%
2023/12/21	15	38.26	17	38.72	39.55	-2	21,490	-0.01%
2023/12/20	13	39.12	8	39.13	38.90	5	20,848	0.02%
2023/12/19	6	38.59	7	39.19	39.20	-1	20,220	0.00%
2023/12/18	36	38.96	12.4	39.26	39.25	23.6	19,508	0.12%
2023/12/15	14	38.78	95.2	38.35	38.40	-81.2	18,999	-0.43%
2023/12/14	2	37.18	1	37.10	37.10	1	17,448	0.01%
2023/12/13	19.1	37.16	3	37.32	37.10	16.1	17,348	0.09%
2023/12/12	31	37.49	25	37.45	37.45	6	18,028	0.03%
2023/12/11	15	36.85	1	37.15	36.80	14	17,948	0.08%
2023/12/08	8	37.13	0	0.00	37.00	8	17,853	0.04%
2023/12/07	8	37.03	39	37.53	36.75	-31	17,768	-0.17%
2023/12/06	25.1	36.68	0	0.00	36.65	25.1	17,470	0.14%
2023/12/05	57.4	37.16	2	37.18	36.85	55.4	17,143	0.32%
2023/12/04	52.8	38.77	15	39.61	38.35	37.8	16,571	0.23%
2023/12/01	11.1	38.47	2.1	38.64	38.30	9	15,709	0.06%
2023/11/30	15	38.80	4	39.19	38.90	11	15,554	0.07%
2023/11/29	2	39.60	16	39.65	39.35	-14	15,449	-0.09%
2023/11/28	0	0.00	8	39.58	39.90	-8	15,616	-0.05%
2023/11/27	2	39.78	1	39.05	39.00	1	15,835	0.01%
2023/11/24	18	40.05	17.1	39.87	39.55	0.9	15,734	0.01%
2023/11/22	0	0.00	2	38.90	38.90	-2	14,929	-0.01%
2023/11/21	11	38.78	3	38.78	38.85	8	14,910	0.05%
2023/11/20	2	38.28	1	38.00	38.05	1	14,813	0.01%
2023/11/17	1	37.95	1	38.10	38.00	0	14,715	0.00%
2023/11/16	34	38.00	33	38.17	38.15	1	14,708	0.01%
2023/11/15	5	37.92	32.2	37.04	38.10	-27.2	14,372	-0.19%
2023/11/13	2.3	35.73	3	35.58	35.95	-0.7	13,689	-0.01%
2023/11/10	1	35.45	0	0.00	35.45	1	13,848	0.01%
2023/11/09	2.4	35.38	3	35.50	35.55	-0.6	14,053	0.00%
2023/11/08	9	35.82	4	35.68	35.60	5	14,702	0.03%
2023/11/07	11	36.21	2.1	36.25	36.20	8.9	14,722	0.06%
2023/11/06	3	36.12	9.1	35.73	36.15	-6.1	15,081	-0.04%
2023/11/03	6	35.11	6	35.10	35.30	0	15,292	0.00%
2023/11/02	5	34.45	5	34.40	34.50	0	15,648	0.00%
2023/11/01	0	0.00	2	34.00	34.10	-2	15,896	-0.01%
2023/10/31	0	34.70	4	35.29	34.35	-4	16,955	-0.02%
2023/10/30	1	35.20	1	35.40	35.40	0	19,616	0.00%
2023/10/27	1	35.20	2	35.30	35.05	-1	19,758	-0.01%
2023/10/26	6	34.98	0	0.00	34.85	6	19,979	0.03%
2023/10/25	1	35.80	9	35.61	35.50	-8	20,042	-0.04%
2023/10/24	12	35.02	0	0.00	35.05	12	20,148	0.06%
2023/10/23	1	34.75	1	35.10	34.75	0	20,329	0.00%
2023/10/20	5	34.96	0	0.00	34.85	5	20,562	0.02%
2023/10/19	1	35.50	0.1	35.75	35.75	1	20,932	0.00%
2023/10/17	3	36.22	2	36.15	36.10	1	21,223	0.00%
2023/10/16	14.5	35.95	3	35.60	36.05	11.5	21,485	0.05%
2023/10/13	0	0.00	0.1	37.30	37.35	-0.1	21,407	0.00%
2023/10/12	0	0.00	10.2	37.75	37.85	-10.2	21,660	-0.05%
2023/10/11	1	37.30	4	37.33	37.25	-3	21,669	-0.01%
2023/10/06	11	36.99	24.1	36.91	37.00	-13.1	21,830	-0.06%
2023/10/05	4	35.81	13.1	35.84	36.05	-9.1	21,818	-0.04%
2023/10/04	4.4	34.96	0.2	35.40	35.10	4.2	21,783	0.02%
2023/10/03	7.1	36.31	42.1	36.11	36.00	-35	21,649	-0.16%
2023/10/02	1	37.00	0	37.15	37.10	1	21,593	0.00%
2023/09/28	1	36.80	0	0.00	36.80	1	21,784	0.00%
2023/09/27	6.1	36.97	1	37.35	36.75	5.1	22,001	0.02%
2023/09/26	3	37.93	3	37.72	37.60	0	22,212	0.00%
2023/09/25	10	37.71	5	37.80	37.70	5	22,855	0.02%
2023/09/22	0	0.00	1	37.40	37.40	-1	23,740	0.00%
2023/09/21	2	37.48	1.1	37.48	37.20	0.9	24,523	0.00%
2023/09/20	22.3	38.26	17	38.01	37.65	5.3	26,186	0.02%
2023/09/19	2	38.30	1.1	37.81	37.90	1	26,391	0.00%
2023/09/18	2.5	37.70	0.3	37.87	37.70	2.3	26,834	0.01%
2023/09/15	0	0.00	2	37.88	38.25	-2	27,128	-0.01%
2023/09/14	4	37.15	18	37.26	37.55	-14	26,741	-0.05%
2023/09/13	0	0.00	0	36.55	36.80	0	27,153	0.00%
2023/09/12	0	0.00	1	36.05	36.55	-1	29,420	0.00%
2023/09/11	6.3	35.93	2	35.80	35.75	4.3	29,587	0.01%
2023/09/08	0.1	36.55	1	36.55	36.50	-1	29,685	0.00%
2023/09/07	22	36.77	1.2	36.74	36.75	20.8	29,742	0.07%
2023/09/06	4	37.70	2	37.53	37.40	2	29,853	0.01%
2023/09/05	1.1	37.62	0	0.00	37.60	1.1	29,991	0.00%
2023/09/04	0	0.00	18	37.83	38.00	-18	30,532	-0.06%
2023/09/01	18	37.63	16.1	38.24	37.25	1.9	30,738	0.01%
2023/08/31	1	37.00	6	37.40	38.00	-5	30,855	-0.02%
2023/08/30	13	36.62	3	36.82	36.75	10	31,045	0.03%
2023/08/29	1.1	36.23	5	36.25	36.65	-3.9	31,320	-0.01%
2023/08/28	0	0.00	5	36.20	36.40	-5	31,504	-0.02%
2023/08/25	5	36.35	5	36.29	36.35	0	31,607	0.00%
2023/08/24	11	35.82	13	36.05	36.25	-2	31,683	-0.01%
2023/08/23	0	0.00	0	36.10	36.05	0	31,599	0.00%
2023/08/22	1	35.90	0	36.05	35.90	1	31,758	0.00%
2023/08/21	0	0.00	12.5	36.65	36.55	-12.5	31,803	-0.04%
2023/08/18	18	36.52	7	36.71	36.40	11	31,887	0.03%
2023/08/17	1	36.30	3	35.73	36.40	-2	31,950	-0.01%
2023/08/16	2	35.38	9	35.60	35.70	-7	32,010	-0.02%
2023/08/15	12	36.13	31	36.03	35.90	-19	32,256	-0.06%
2023/08/14	22.5	35.99	20.1	36.22	35.70	2.4	32,246	0.01%
2023/08/11	12	38.10	13	38.47	38.10	-1	31,692	0.00%
2023/08/10	27	38.60	6	38.30	38.35	21	31,654	0.07%
2023/08/09	18	39.09	14	39.15	38.95	4	31,430	0.01%
2023/08/08	2	40.00	12	39.83	39.55	-10	31,292	-0.03%
2023/08/07	2	39.00	7	38.75	39.35	-5	31,124	-0.02%
2023/08/04	70.6	39.28	42	39.21	38.90	28.6	31,013	0.09%
2023/08/02	74.5	42.20	195	42.51	41.35	-120.5	30,500	-0.40%	大賣/鉅額交易
2023/08/01	10	40.50	4	40.24	40.45	6	28,883	0.02%
2023/07/31	18	40.35	18	40.06	40.00	0	29,099	0.00%
2023/07/28	3	40.40	2	40.35	40.50	1	29,027	0.00%
2023/07/27	3	40.38	10	40.44	40.35	-7	29,065	-0.02%
2023/07/26	0	0.00	9	39.99	39.85	-9	29,173	-0.03%
2023/07/25	4	39.93	33	40.10	40.40	-29	29,388	-0.10%
2023/07/24	26.1	39.02	9	39.22	39.10	17.1	29,490	0.06%
2023/07/21	20	40.17	14	40.07	39.90	6	29,284	0.02%
2023/07/20	7	40.71	0	0.00	40.60	7	29,311	0.02%
2023/07/19	10	40.64	4	40.56	40.40	6	29,499	0.02%
2023/07/18	13	40.87	9	40.98	40.65	4	29,507	0.01%
2023/07/17	14	41.37	18	41.74	41.45	-4	29,426	-0.01%
2023/07/14	7	40.98	1	41.00	40.85	6	29,446	0.02%
2023/07/13	28	41.26	4	41.40	40.80	24	29,844	0.08%
2023/07/12	15	41.14	7.1	41.36	41.35	7.9	30,584	0.03%
2023/07/11	9	41.18	10	40.95	40.90	-1	31,559	0.00%
2023/07/10	21	41.11	14	41.18	41.15	7	31,979	0.02%
2023/07/07	71	41.30	1	41.10	41.20	70	32,349	0.22%
2023/07/06	5	41.71	4	41.75	41.75	1	32,443	0.00%
2023/07/05	20	42.07	13	41.89	41.70	7	32,592	0.02%
2023/07/04	6	42.03	16	41.97	41.90	-10	32,579	-0.03%
2023/07/03	18	42.29	9	42.18	42.40	9	32,809	0.03%
2023/06/30	41	40.91	10	41.14	41.00	31	32,848	0.09%
2023/06/29	19.3	40.88	20	40.74	40.60	-0.7	32,276	0.00%
2023/06/28	95.3	41.40	31.2	41.34	41.10	64.1	31,888	0.20%
2023/06/27	46	44.03	20.4	43.80	43.55	25.7	31,370	0.08%
2023/06/26	50	45.30	8	45.04	44.80	42	31,693	0.13%
2023/06/21	37.2	46.35	8	46.24	46.25	29.2	32,110	0.09%
2023/06/20	22.5	47.02	5	47.08	46.90	17.5	31,981	0.05%
2023/06/19	36	46.47	17	46.63	46.80	19	31,780	0.06%
2023/06/16	118	46.49	44	46.90	46.85	74	31,611	0.23%	大買/
2023/06/15	0	0.00	3	45.55	45.55	-3	29,754	-0.01%
2023/06/14	4	45.09	1	45.20	45.15	3	30,789	0.01%
2023/06/13	5	44.72	1	44.75	44.65	4	30,901	0.01%
2023/06/12	8.3	44.77	35	44.65	44.60	-26.7	31,142	-0.09%
2023/06/09	32	45.42	5	45.40	45.30	27	31,339	0.09%
2023/06/08	29.1	45.08	9	45.03	45.00	20.1	31,906	0.06%
2023/06/07	6.3	45.70	2	45.58	45.65	4.3	32,130	0.01%
2023/06/06	17	46.06	18	46.41	46.15	-1	32,358	0.00%
2023/06/05	14	47.32	230	47.08	46.95	-216	32,793	-0.66%	大賣/鉅額交易
2023/06/02	7	46.59	74	46.45	46.40	-67	33,858	-0.20%
2023/06/01	84.1	45.80	1	45.50	45.50	83.1	34,064	0.24%
2023/05/30	2.6	46.27	2	46.25	46.15	0.6	36,311	0.00%
2023/05/29	0.1	46.60	1	46.35	46.60	-0.9	38,028	0.00%
2023/05/26	26	45.79	16	45.55	45.55	10	38,563	0.03%
2023/05/25	27.2	45.94	11	45.97	45.85	16.2	38,857	0.04%
2023/05/24	4.1	46.00	7	46.32	46.35	-2.9	39,438	-0.01%
2023/05/23	12.1	46.13	2	46.00	46.10	10.1	40,296	0.03%
2023/05/22	86.1	46.43	16	46.47	46.25	70.1	41,148	0.17%
2023/05/19	57.1	46.67	5	46.94	46.45	52.1	42,489	0.12%
2023/05/18	0.5	47.35	11	47.32	47.60	-10.5	43,618	-0.02%
2023/05/17	5	46.86	4	46.91	46.75	1	44,200	0.00%
2023/05/16	26	46.48	8	46.48	46.60	18	44,831	0.04%
2023/05/15	6	45.56	9	45.73	45.90	-3	45,104	-0.01%
2023/05/12	39	46.50	29	46.43	45.90	10	45,729	0.02%
2023/05/11	39	46.50	29	46.43	45.90	10	45,863	0.02%
2023/05/10	20	46.98	32.2	47.02	47.05	-12.2	46,182	-0.03%
2023/05/09	63	46.58	27	46.52	46.25	36	47,115	0.08%
2023/05/08	139	48.09	46	47.91	47.70	93	47,357	0.20%	大買/
2023/05/05	38	50.48	132	50.54	50.10	-94	46,913	-0.20%	大賣/
2023/05/04	94	50.23	8	50.20	50.30	86	47,582	0.18%
2023/05/03	6	49.85	5.3	50.03	50.20	0.7	48,900	0.00%
2023/05/02	8	50.23	10.2	50.29	50.40	-2.2	50,878	0.00%
2023/04/28	12	49.50	35.1	49.74	49.65	-23.1	53,192	-0.04%
2023/04/27	5	48.37	7	48.28	48.30	-2	53,203	0.00%
2023/04/26	38.1	48.24	16.3	48.35	48.75	21.8	53,147	0.04%
2023/04/25	26.1	49.47	22	48.93	48.60	4.1	53,164	0.01%
2023/04/24	3.1	49.14	10	49.90	49.85	-7	53,666	-0.01%
2023/04/21	7.1	49.96	10	49.97	49.90	-3	53,707	-0.01%
2023/04/20	11	50.04	6	49.94	49.85	5	54,235	0.01%
2023/04/19	3	50.87	8.1	50.74	50.70	-5.1	55,088	-0.01%
2023/04/18	38.3	50.82	8	50.76	50.40	30.3	55,807	0.05%
2023/04/17	26.2	51.95	23.1	52.17	51.90	3.1	55,960	0.01%
2023/04/14	25.2	51.05	79	51.05	51.50	-53.8	57,315	-0.09%
2023/04/13	38	49.80	14	50.38	49.50	24	57,195	0.04%
2023/04/12	38	50.04	43.1	50.02	49.95	-5.1	58,092	-0.01%
2023/04/11	21.2	49.50	25.2	49.35	49.45	-4.1	58,866	-0.01%
2023/04/10	31.5	49.25	14	49.09	49.10	17.5	59,744	0.03%
2023/04/07	18	49.48	5	49.72	49.55	13	60,137	0.02%
2023/04/06	18	48.29	19	48.47	49.40	-1	60,348	0.00%
2023/03/31	42.3	49.21	9.3	48.98	48.75	33	60,414	0.05%
2023/03/30	9	49.99	5.3	49.93	49.85	3.7	60,949	0.01%
2023/03/29	8	50.18	7.1	49.97	50.00	1	63,156	0.00%
2023/03/28	49	50.02	46	49.97	49.80	3	63,770	0.00%
2023/03/27	36.2	51.91	15.1	51.84	51.30	21.1	63,196	0.03%
2023/03/24	41.6	52.90	21.2	53.08	53.10	20.5	62,942	0.03%
2023/03/23	14	51.85	24	51.92	52.00	-10	62,652	-0.02%
2023/03/22	9	51.78	7.6	51.82	51.70	1.4	63,005	0.00%
2023/03/21	26	52.05	54	52.32	51.60	-28	63,637	-0.04%
2023/03/20	69	52.10	35	51.80	51.70	34	63,826	0.05%
2023/03/17	13	52.00	78.3	52.47	52.80	-65.3	64,550	-0.10%
2023/03/16	12	51.48	22	51.31	50.70	-10	64,938	-0.02%
2023/03/15	39	51.49	50	52.31	51.50	-11	67,072	-0.02%
2023/03/14	46.5	51.14	14	51.01	50.80	32.5	68,046	0.05%
2023/03/13	26	50.82	26	51.47	52.30	0	69,167	0.00%
2023/03/10	83	51.49	82	51.66	51.50	1	71,266	0.00%
2023/03/09	78.1	53.04	74.3	53.29	52.60	3.8	72,456	0.01%
2023/03/08	68	53.35	37	53.58	53.50	31	74,395	0.04%
2023/03/07	85.3	52.57	77.1	53.34	53.80	8.2	74,564	0.01%
2023/03/06	20	50.68	45	50.78	50.70	-25	74,340	-0.03%
2023/03/03	19	50.20	25	50.18	49.95	-6	76,079	-0.01%
2023/03/02	93	49.98	76	50.38	50.20	17	76,368	0.02%
2023/03/01	87.6	51.54	5	51.60	51.00	82.6	75,765	0.11%
2023/02/24	6.4	56.70	14	56.66	56.60	-7.6	75,178	-0.01%
2023/02/23	52.2	57.68	19	57.58	57.30	33.2	75,552	0.04%
2023/02/22	11	57.47	12.4	57.65	57.30	-1.4	76,635	0.00%
2023/02/21	22	58.32	47	58.14	57.80	-25	78,358	-0.03%
2023/02/20	36	58.47	36	58.38	58.60	0	80,000	0.00%
2023/02/17	69	55.95	45	56.52	57.50	24	82,088	0.03%
2023/02/16	33	55.29	59	55.67	56.30	-26	82,733	-0.03%
2023/02/15	10	53.66	32	53.77	54.20	-22	82,929	-0.03%
2023/02/14	18	53.36	9	53.69	52.90	9	83,055	0.01%
2023/02/13	23	52.54	6	52.93	53.10	17	83,654	0.02%
2023/02/10	25	53.33	20	53.37	53.00	5	85,030	0.01%
2023/02/09	15	53.16	24.1	53.28	53.40	-9.1	86,218	-0.01%
2023/02/08	24	52.99	10.1	52.85	52.70	13.9	86,205	0.02%
2023/02/07	33.1	52.73	19.2	52.52	52.60	14	86,045	0.02%
2023/02/06	24	54.35	18.2	54.65	53.90	5.8	85,738	0.01%
2023/02/03	39	53.85	28	54.20	54.20	11	85,519	0.01%
2023/02/02	38	54.20	8	54.87	54.00	30	85,024	0.04%
2023/02/01	62.2	53.30	41.6	54.11	54.60	20.6	84,252	0.02%
2023/01/31	50.1	53.06	127	53.57	54.20	-76.9	83,144	-0.09%	大賣/
2023/01/30	16	51.22	120.7	50.14	52.00	-104.7	81,421	-0.13%	大賣/鉅額交易
2023/01/17	7	47.61	13	47.47	47.70	-6	79,292	-0.01%
2023/01/16	8	46.94	7	46.94	47.05	1	79,485	0.00%
2023/01/13	33	47.24	5	47.07	46.85	28	79,961	0.04%
2023/01/12	12	47.65	27.3	47.47	47.10	-15.3	80,296	-0.02%
2023/01/11	17.1	47.29	4	47.48	47.10	13.1	79,661	0.02%
2023/01/10	15.1	47.59	7	47.72	47.20	8.1	79,638	0.01%
2023/01/09	41.1	47.33	6	47.47	47.60	35.1	79,338	0.04%
2023/01/06	25	46.69	22	47.36	47.70	3	78,627	0.00%
2023/01/05	21	47.27	7	47.24	47.00	14	78,464	0.02%
2023/01/04	42	47.68	88.3	47.91	46.95	-46.3	78,133	-0.06%
2023/01/03	21.2	46.40	16	46.54	46.95	5.2	76,474	0.01%
2022/12/30	41	47.39	75	47.66	47.20	-34	75,657	-0.04%
2022/12/29	83	46.42	30	46.17	46.60	53	74,686	0.07%
2022/12/28	56.2	48.34	60	48.31	47.60	-3.9	74,493	-0.01%
2022/12/27	27	47.54	13.5	47.84	47.90	13.5	74,206	0.02%
2022/12/26	7	46.83	15	46.52	46.65	-8	74,481	-0.01%
2022/12/23	15	46.71	33	46.72	46.75	-18	75,126	-0.02%
2022/12/22	78	48.08	20	47.99	47.55	58	75,683	0.08%
2022/12/21	93	48.37	87.8	48.39	47.75	5.2	75,572	0.01%
2022/12/20	38	47.79	59	46.79	46.10	-21	73,812	-0.03%
2022/12/19	4.7	47.58	2	47.10	46.95	2.7	73,561	0.00%
2022/12/16	27.2	48.26	28	48.24	48.20	-0.8	74,003	0.00%
2022/12/15	56	48.30	46	48.01	48.05	10	73,914	0.01%
2022/12/14	20	47.63	28	47.69	47.85	-8	74,877	-0.01%
2022/12/13	19.1	47.61	14	47.64	47.30	5.1	76,118	0.01%
2022/12/12	19.3	46.67	9	46.91	47.15	10.3	75,796	0.01%
2022/12/09	68.2	47.20	30	47.07	46.95	38.2	76,135	0.05%
2022/12/08	52	48.54	26	48.46	47.90	26	75,716	0.03%
2022/12/07	63.3	48.32	54	48.22	47.30	9.3	75,092	0.01%
2022/12/06	59	48.64	23.2	48.65	48.30	35.8	74,060	0.05%
2022/12/05	43	48.72	50	48.66	49.05	-7	73,091	-0.01%
2022/12/02	60.2	48.12	104.3	48.33	48.90	-44.1	71,808	-0.06%	大賣/
2022/12/01	58	47.20	68.4	47.28	46.00	-10.4	69,304	-0.02%
2022/11/30	63.1	46.71	112.5	46.85	46.70	-49.4	67,824	-0.07%	大賣/
2022/11/29	40.5	45.21	42	45.33	45.45	-1.6	65,835	0.00%
2022/11/28	61.3	45.28	13	45.37	45.95	48.3	65,403	0.07%
2022/11/25	79.3	45.11	165	44.91	45.25	-85.7	64,630	-0.13%	大賣/
2022/11/24	28	42.86	11	43.34	43.90	17	63,251	0.03%
2022/11/23	24	43.23	19	43.34	42.90	5	62,958	0.01%
2022/11/22	54	42.11	35	42.54	42.60	19	62,376	0.03%
2022/11/21	42	43.65	10	43.29	43.20	32	62,300	0.05%
2022/11/18	87.1	44.12	41	43.77	43.70	46.1	62,621	0.07%
2022/11/17	89.5	46.02	27	44.78	44.55	62.5	63,126	0.10%
2022/11/16	42	48.35	55	48.12	48.00	-13	61,132	-0.02%
2022/11/15	63	47.65	116	47.45	48.35	-53	59,027	-0.09%	大賣/
2022/11/14	29	43.99	58	44.01	44.55	-29	56,831	-0.05%
2022/11/11	33	42.20	39.2	42.44	42.15	-6.2	55,531	-0.01%
2022/11/10	33.1	41.18	57.1	41.25	41.05	-23.9	55,436	-0.04%
2022/11/09	25	41.20	47.1	41.07	40.70	-22	55,961	-0.04%
2022/11/08	70	40.76	73	40.70	40.10	-3	57,038	-0.01%
2022/11/07	16	38.07	93.7	39.49	40.45	-77.7	56,722	-0.14%
2022/11/04	3.1	36.74	2	36.88	36.80	1.1	54,996	0.00%
2022/11/03	4.1	36.51	2	37.13	37.20	2.1	54,897	0.00%
2022/11/02	56	37.52	28	37.23	36.70	28	54,959	0.05%
2022/11/01	8	36.81	22	36.86	37.05	-14	54,882	-0.03%
2022/10/31	15	35.88	17	35.99	35.75	-2	54,430	0.00%
2022/10/28	9	35.95	2	35.40	35.35	7	54,459	0.01%
2022/10/27	7	35.56	44.1	35.53	36.10	-37.1	54,593	-0.07%
2022/10/26	21.1	35.09	12	35.06	34.50	9.1	54,874	0.02%
2022/10/25	35	35.64	20	35.75	35.35	15	55,190	0.03%
2022/10/24	14	36.64	18	36.50	36.15	-4	55,368	-0.01%
2022/10/21	30	36.13	33	35.97	35.75	-3	55,836	-0.01%
2022/10/20	49	34.66	2	34.70	34.80	47	55,494	0.08%
2022/10/19	4	35.81	40	35.81	35.50	-36	55,194	-0.07%
2022/10/18	8.1	35.71	13	35.36	35.55	-5	56,211	-0.01%
2022/10/17	21	34.80	15	35.35	35.45	6	57,411	0.01%
2022/10/14	4	36.41	16	36.24	36.25	-12	57,440	-0.02%
2022/10/13	15.6	35.42	7	35.12	34.65	8.6	57,487	0.01%
2022/10/12	6.5	37.32	1	37.20	37.50	5.5	57,066	0.01%
2022/10/11	14	37.19	7	37.29	36.85	7	57,342	0.01%
2022/10/07	12	38.97	12	38.88	39.10	0	56,835	0.00%
2022/10/06	37	39.16	29	39.63	39.15	8	56,900	0.01%
2022/10/05	34	40.63	28	40.11	39.55	6	56,737	0.01%
2022/10/04	36	40.14	37	39.99	39.75	-1	56,124	0.00%
2022/10/03	16	39.00	14	39.08	38.70	2	55,642	0.00%
2022/09/30	24	39.60	29	39.98	40.50	-5	55,200	-0.01%
2022/09/29	16	40.06	25.6	40.24	40.00	-9.6	54,574	-0.02%
2022/09/28	20	39.27	6	39.34	38.15	14	53,971	0.03%
2022/09/27	15	39.91	25	40.20	40.95	-10	53,370	-0.02%
2022/09/26	27	39.89	34	40.07	39.10	-7	53,533	-0.01%
2022/09/23	46	41.28	22	40.91	40.50	24	53,473	0.04%
2022/09/22	38	42.02	17	42.18	42.20	21	53,419	0.04%
2022/09/21	59	42.55	76	42.35	42.00	-17	53,190	-0.03%
2022/09/20	57	41.74	110	42.09	42.50	-53	52,587	-0.10%	大賣/
2022/09/19	16	40.01	6	39.91	39.75	10	51,523	0.02%
2022/09/16	46	39.80	15	39.73	39.35	31	51,682	0.06%
2022/09/15	31	40.50	19	40.52	40.50	12	51,590	0.02%
2022/09/14	49	40.46	17	40.94	41.25	32	51,776	0.06%
2022/09/13	31	40.65	34	40.79	40.95	-3	51,485	-0.01%
2022/09/12	18	39.31	44	39.36	39.30	-26	51,026	-0.05%
2022/09/08	39	37.93	11	38.09	38.35	28	51,662	0.05%
2022/09/07	7.1	37.87	5	37.80	37.50	2.1	52,452	0.00%
2022/09/06	0.1	37.65	11	37.87	37.80	-10.9	53,884	-0.02%
2022/09/05	2	39.25	3	38.12	38.15	-1	55,751	0.00%
2022/09/02	27	39.60	8	39.41	39.15	19	55,902	0.03%
2022/09/01	8	39.36	32	39.41	39.90	-24	56,169	-0.04%
2022/08/31	11	39.70	12	39.81	39.70	-1	56,804	0.00%
2022/08/30	33.1	39.43	32	39.44	39.15	1.1	57,300	0.00%
2022/08/29	9.2	38.30	23	38.37	38.50	-13.8	58,449	-0.02%
2022/08/26	47.3	40.07	46	39.83	38.95	1.3	59,969	0.00%
2022/08/25	37	39.64	49	39.58	39.25	-12	60,852	-0.02%
2022/08/24	62	38.99	43	39.01	39.45	19	63,006	0.03%
2022/08/23	44.3	37.41	9	37.46	37.40	35.3	66,603	0.05%
2022/08/22	10	37.71	102	37.49	37.80	-92	70,002	-0.13%	大賣/
2022/08/19	47	37.69	9	37.86	37.35	38	74,283	0.05%
2022/08/18	38	37.83	44.1	37.86	38.20	-6.1	77,062	-0.01%
2022/08/17	71	38.06	49	38.17	38.10	22	79,423	0.03%
2022/08/16	19	36.87	57	37.08	37.10	-38	80,040	-0.05%
2022/08/15	77	36.40	66.8	36.35	36.75	10.2	80,689	0.01%
2022/08/12	53	33.70	52.6	33.69	34.40	0.4	81,065	0.00%
2022/08/11	10	32.18	9	32.33	32.25	1	81,478	0.00%
2022/08/10	2	31.95	5	31.82	31.65	-3	83,205	0.00%
2022/08/09	13	31.72	2	31.70	31.50	11	84,264	0.01%
2022/08/08	43	32.56	3	32.82	32.35	40	85,484	0.05%
2022/08/05	1	32.20	9	32.02	32.05	-8	87,021	-0.01%
2022/08/04	11	31.80	10	31.70	31.60	1	89,249	0.00%
2022/08/03	17	32.22	17	32.27	32.10	0	90,385	0.00%
2022/08/02	29	33.36	29	32.86	32.70	0	91,502	0.00%
2022/08/01	28	33.96	24	33.57	33.40	4	92,208	0.00%
2022/07/29	3	34.00	10.2	33.84	33.90	-7.2	92,505	-0.01%
2022/07/28	24	33.85	32.3	34.00	34.20	-8.3	93,538	-0.01%
2022/07/27	4	33.10	2	33.05	33.00	2	94,051	0.00%
2022/07/26	13	33.04	7	33.10	33.25	6	95,125	0.01%
2022/07/25	26	33.26	58	32.44	33.45	-32	99,871	-0.03%
2022/07/22	42	32.01	24	31.95	32.05	18	101,903	0.02%
2022/07/21	86	33.69	42	33.63	34.05	44	102,042	0.04%
2022/07/20	1	33.90	12	33.75	33.50	-11	104,907	-0.01%
2022/07/19	8	33.46	16	33.74	33.70	-8	106,695	-0.01%
2022/07/18	34	34.17	27.2	34.18	34.10	6.8	111,033	0.01%
2022/07/15	4	33.23	5	33.30	33.10	-1	114,012	0.00%
2022/07/14	6	33.00	6	33.14	33.40	0	119,148	0.00%
2022/07/13	28	33.22	18	33.31	33.30	10	121,630	0.01%
2022/07/12	7	32.50	4	32.34	32.55	3	123,450	0.00%
2022/07/11	16	33.98	20	33.67	33.45	-4	126,232	0.00%
2022/07/08	29.1	33.64	26	33.32	33.25	3.1	130,524	0.00%
2022/07/07	54	33.30	60	33.54	33.80	-6	132,797	0.00%
2022/07/06	8	33.54	5	33.31	33.10	3	133,707	0.00%
2022/07/05	21	34.37	29	34.11	34.20	-8	133,216	-0.01%
2022/07/04	21	33.63	19	33.86	34.40	2	132,608	0.00%
2022/07/01	16.6	35.55	13	35.65	34.70	3.6	131,785	0.00%
2022/06/30	59	36.62	42.1	36.15	36.05	16.9	131,073	0.01%
2022/06/29	15	36.70	17	36.48	37.10	-2	130,017	0.00%
2022/06/28	10	36.55	6	36.43	37.00	4	129,734	0.00%
2022/06/27	36.1	37.60	34	37.36	37.45	2.1	128,898	0.00%
2022/06/24	28.1	37.35	17	37.78	37.00	11.1	128,165	0.01%
2022/06/23	8	38.21	6	37.74	37.45	2	127,537	0.00%
2022/06/22	20	38.53	15	38.83	37.80	5	126,759	0.00%
2022/06/21	15	39.81	14	39.95	40.40	1	125,885	0.00%
2022/06/20	43	42.64	31	41.91	40.60	12	125,198	0.01%
2022/06/17	22	42.55	30	42.68	42.40	-8	124,347	-0.01%
2022/06/16	28.2	43.65	123	42.43	41.55	-94.9	123,433	-0.08%	大賣/
2022/06/15	59	44.02	56.1	43.74	43.05	2.9	122,525	0.00%
2022/06/14	72.1	44.06	64.6	44.02	44.70	7.5	120,804	0.01%
2022/06/13	48	42.51	62	42.21	42.55	-14	118,737	-0.01%
2022/06/10	37	43.14	70	43.06	43.15	-33	118,187	-0.03%
2022/06/09	249	43.04	132	43.35	44.00	117	117,463	0.10%	大買/大賣/鉅額交易
2022/06/08	82	43.78	36	43.70	43.35	46	116,333	0.04%
2022/06/07	44	43.86	49	43.91	43.30	-5	115,269	0.00%
2022/06/06	65	44.57	158	44.85	43.55	-93	113,749	-0.08%	大賣/
2022/06/02	80	47.53	88	47.39	46.70	-8	112,683	-0.01%
2022/06/01	132.1	49.02	122	48.95	48.50	10.1	111,442	0.01%	大買/大賣/
2022/05/31	85	47.27	94	47.38	47.10	-9	108,762	-0.01%
2022/05/30	214.1	47.62	131	47.58	47.20	83.1	103,563	0.08%	大買/大賣/
2022/05/27	107.2	45.12	115	45.43	45.25	-7.8	100,064	-0.01%	大買/大賣/
2022/05/26	118	43.44	132	43.10	42.70	-14	96,022	-0.01%	大買/大賣/
2022/05/25	70	41.79	77.6	42.47	44.20	-7.6	92,605	-0.01%
2022/05/24	68	40.54	89	40.41	40.20	-21	89,692	-0.02%
2022/05/23	97	40.00	79	39.97	39.30	18	88,025	0.02%
2022/05/20	84	38.94	90	39.28	39.20	-6	86,458	-0.01%
2022/05/19	42	37.15	15	37.46	37.00	27	83,932	0.03%
2022/05/18	57	39.08	64	38.90	39.40	-7	82,135	-0.01%
2022/05/17	85	38.03	74	37.92	37.60	11	80,262	0.01%
2022/05/16	41	36.90	39	36.91	38.35	2	78,910	0.00%
2022/05/13	116	37.29	131	37.60	36.85	-15	77,209	-0.02%	大買/大賣/
2022/05/12	61	37.97	46	37.91	37.50	15	74,908	0.02%
2022/05/11	25	37.37	38	36.80	36.50	-13	72,547	-0.02%
2022/05/10	50	38.91	40	38.80	38.25	10	71,199	0.01%
2022/05/09	25	40.58	23	39.88	38.80	2	69,713	0.00%
2022/05/06	30	41.43	35	40.92	41.70	-5	68,545	-0.01%
2022/05/05	80	42.87	76	42.88	41.90	4	67,551	0.01%
2022/05/04	78	42.64	55	42.63	41.85	23	65,940	0.03%
2022/05/03	83	44.37	81	44.18	43.10	2	64,473	0.00%
2022/04/29	245	46.78	241	46.25	44.80	4	62,926	0.01%	大買/大賣/
2022/04/28	51	44.72	59	45.28	46.75	-8	57,896	-0.01%
2022/04/27	62	42.52	65	42.75	42.50	-3	54,592	-0.01%
2022/04/26	53	44.21	57	44.11	43.95	-4	52,883	-0.01%
2022/04/25	47	44.02	42	43.41	43.80	5	49,418	0.01%
2022/04/22	164	46.39	167.3	46.40	46.10	-3.3	47,070	-0.01%	大買/大賣/
2022/04/21	158	44.10	164.4	44.88	44.75	-6.4	42,273	-0.02%	大買/大賣/
2022/04/20	270.3	44.60	301.1	44.11	45.30	-30.8	38,811	-0.08%	大買/大賣/
2022/04/19	52	40.20	48.5	41.97	42.75	3.5	33,421	0.01%
2022/04/18	110	38.44	113	38.48	38.90	-3	30,522	-0.01%	大買/大賣/
2022/04/15	109	38.25	123.3	38.51	38.75	-14.3	28,281	-0.05%	大買/大賣/
2022/04/14	171	35.93	143.2	36.26	37.20	27.8	24,883	0.11%	大買/大賣/
2022/04/13	41	32.38	104	33.52	34.30	-63	20,155	-0.31%	大賣/
2022/04/12	65	30.77	139	30.85	31.20	-74	17,256	-0.43%	大賣/
2022/04/11	0	0.00	1	28.95	28.95	-1	15,864	-0.01%
2022/04/08	0	0.00	3	28.72	29.00	-3	15,765	-0.02%
2022/04/07	6.1	28.27	0	0.00	28.10	6.1	15,769	0.04%
2022/04/06	2	28.90	0	0.00	28.85	2	15,649	0.01%
2022/04/01	12	29.08	0	0.00	29.40	12	15,618	0.08%
2022/03/31	0	0.00	32	29.68	29.40	-32	15,547	-0.21%
2022/03/30	5	29.10	0	0.00	29.05	5	15,289	0.03%
2022/03/29	0	0.00	2	28.90	28.80	-2	15,060	-0.01%
2022/03/28	9.1	28.25	0	0.00	28.60	9.1	14,999	0.06%
2022/03/25	1	29.05	4	29.05	29.05	-3	14,875	-0.02%
2022/03/24	0	0.00	1	29.25	29.30	-1	14,876	-0.01%
2022/03/23	7	29.41	27	29.37	29.50	-20	14,855	-0.13%
2022/03/22	1	29.60	0.5	29.40	29.55	0.5	14,834	0.00%
2022/03/21	4	29.19	2	29.18	29.15	2	14,736	0.01%
2022/03/18	9	28.87	5	28.78	29.10	4	14,688	0.03%
2022/03/17	5	28.30	0	0.00	28.35	5	14,536	0.03%
2022/03/16	12	28.07	7	28.04	27.95	5	14,441	0.03%
2022/03/15	3	28.95	39	28.58	28.60	-36	14,104	-0.26%
2022/03/14	2	29.20	32	29.17	29.55	-30	13,942	-0.22%
2022/03/11	1	29.15	0	0.00	28.70	1	13,783	0.01%
2022/03/10	0	0.00	15	29.09	29.15	-15	13,591	-0.11%
2022/03/09	5	28.94	3	28.97	29.00	2	13,232	0.02%
2022/03/08	7	30.67	20	29.58	28.70	-13	12,865	-0.10%
2022/03/07	22	30.31	17	30.05	30.55	5	11,695	0.04%
2022/03/04	21	30.39	22	30.39	30.05	-1	10,890	-0.01%
2022/03/03	3	29.55	12	29.38	29.85	-9	10,167	-0.09%
2022/03/02	3	29.10	1	29.45	28.85	2	10,387	0.02%
2022/03/01	6	29.03	20	29.16	29.00	-14	10,406	-0.13%
2022/02/25	19	28.15	8	28.16	27.90	11	9,906	0.11%
2022/02/24	3	28.02	11	27.96	27.75	-8	9,778	-0.08%
2022/02/23	11	28.21	0	0.00	27.85	11	9,483	0.12%
2022/02/22	3	28.12	8	27.98	28.30	-5	8,918	-0.06%
2022/02/21	6	27.94	7.7	27.94	27.85	-1.7	8,469	-0.02%
2022/02/18	0	0.00	1	26.95	27.30	-1	8,189	-0.01%
2022/02/17	3	27.20	10	27.05	27.05	-7	8,224	-0.09%
2022/02/16	0	0.00	9	26.51	26.55	-9	8,170	-0.11%
2022/02/14	2	26.40	0	0.00	26.40	2	8,444	0.02%
2022/02/11	10	26.95	0	0.00	26.75	10	8,521	0.12%
2022/02/10	3	27.50	5	27.12	27.15	-2	8,582	-0.02%
2022/02/09	10	27.15	0	0.00	27.20	10	8,836	0.11%
2022/02/08	0	0.00	9	26.88	27.10	-9	8,902	-0.10%
2022/02/07	0	0.00	1	26.45	26.55	-1	8,858	-0.01%
2022/01/26	1	25.80	12	25.34	25.70	-11	9,026	-0.12%
2022/01/25	1	25.30	0	0.00	25.25	1	9,155	0.01%
2022/01/21	1	26.60	1	26.45	26.05	0	9,163	0.00%
2022/01/20	3	26.28	8	26.44	26.45	-5	9,032	-0.06%
2022/01/17	6	26.08	0	0.00	26.10	6	9,000	0.07%
2022/01/14	1	26.00	9	25.84	26.35	-8	9,173	-0.09%
2022/01/13	8	26.77	1	26.50	26.25	7	9,409	0.07%
2022/01/11	10	25.72	0	0.00	25.80	10	9,573	0.10%
2022/01/10	11	25.50	0	0.00	25.60	11	9,860	0.11%
2022/01/07	1	25.80	0	0.00	25.60	1	10,449	0.01%
2022/01/04	0	0.00	22	26.07	26.15	-22	10,800	-0.20%
2022/01/03	1	26.25	3	26.37	26.25	-2	10,869	-0.02%
2021/12/29	0	0.00	2	26.45	26.50	-2	10,952	-0.02%
2021/12/28	1	26.55	6.8	26.48	26.55	-5.8	11,040	-0.05%
2021/12/27	0	0.00	5	26.25	26.30	-5	11,108	-0.05%
2021/12/24	10	26.30	8	26.40	26.25	2	11,277	0.02%
2021/12/21	0	0.00	30	26.11	26.15	-30	11,852	-0.25%
2021/12/20	10	26.18	5	26.30	26.10	5	11,976	0.04%
2021/12/17	0	0.00	20	26.18	25.90	-20	12,013	-0.17%
2021/12/16	0	0.00	10	25.85	25.80	-10	12,018	-0.08%
2021/12/15	4	26.00	0	0.00	26.00	4	12,133	0.03%
2021/12/14	12	26.18	1	26.05	26.00	11	12,313	0.09%
2021/12/10	2	26.73	6	26.65	26.70	-4	12,642	-0.03%
2021/12/08	0	0.00	6	26.81	26.75	-6	12,873	-0.05%
2021/12/07	4	26.41	1	26.60	26.55	3	12,973	0.02%
2021/12/03	0	0.00	2	26.25	26.25	-2	13,062	-0.02%
2021/12/02	12	26.03	50	26.21	26.05	-38	13,108	-0.29%
2021/12/01	0	0.00	9	26.10	26.35	-9	13,121	-0.07%
2021/11/30	3	26.43	2	26.33	26.10	1	13,245	0.01%
2021/11/29	4	26.16	23	26.28	26.15	-19	13,254	-0.14%
2021/11/26	24	26.88	12	27.18	26.60	12	13,245	0.09%
2021/11/25	5	28.41	14	28.53	28.65	-9	12,778	-0.07%
2021/11/24	7	28.00	0	0.00	27.80	7	12,486	0.06%
2021/11/23	2	27.75	9	27.92	27.60	-7	12,343	-0.06%
2021/11/22	1	27.55	0	0.00	27.80	1	12,537	0.01%
2021/11/19	3	27.43	14	27.56	27.45	-11	12,467	-0.09%
2021/11/18	8	27.61	0	0.00	27.45	8	12,532	0.06%
2021/11/16	6	27.45	0	0.00	27.25	6	12,848	0.05%
2021/11/15	17	27.74	22	27.60	27.50	-5	13,098	-0.04%
2021/11/12	2	27.68	16	27.41	27.60	-14	13,317	-0.11%
2021/11/11	0	0.00	1	27.55	27.20	-1	13,389	-0.01%
2021/11/10	0	0.00	2	27.30	27.35	-2	13,737	-0.01%
2021/11/09	10	27.19	6	27.22	27.30	4	13,832	0.03%
2021/11/08	9	27.68	22	27.91	27.55	-13	13,841	-0.09%
2021/11/05	0	0.00	7	26.65	27.25	-7	13,863	-0.05%
2021/11/04	0	0.00	11	27.34	27.15	-11	14,011	-0.08%
2021/11/03	0	0.00	5	27.06	27.10	-5	14,733	-0.03%
2021/11/02	1	26.85	2	26.80	26.60	-1	15,231	-0.01%
2021/11/01	1	26.65	0	0.00	26.60	1	15,460	0.01%
2021/10/29	1	25.80	6	25.87	25.95	-5	15,872	-0.03%
2021/10/28	0	0.00	1	25.95	25.90	-1	17,030	-0.01%
2021/10/27	2	25.85	8	26.01	26.10	-6	17,493	-0.03%
2021/10/26	1	25.95	8.2	25.90	26.05	-7.2	17,992	-0.04%
2021/10/22	5	26.23	1	25.85	25.70	4	18,743	0.02%
2021/10/21	13	26.85	28.1	26.70	27.00	-15.1	18,986	-0.08%
2021/10/20	0	0.00	61	26.64	26.40	-61	19,021	-0.32%
2021/10/19	11	25.66	3	25.65	25.75	8	18,855	0.04%
2021/10/18	1.3	25.72	7	25.83	25.75	-5.7	19,076	-0.03%
2021/10/15	3	25.05	25	25.32	25.20	-22	19,274	-0.11%
2021/10/14	0	0.00	8	24.31	24.30	-8	19,460	-0.04%
2021/10/12	1	23.60	5	23.50	23.25	-4	21,767	-0.02%
2021/10/08	3	23.85	0	0.00	23.80	3	22,040	0.01%
2021/10/07	1.6	23.89	1	24.00	23.95	0.6	22,293	0.00%
2021/10/05	4	23.86	0	0.00	24.15	4	22,758	0.02%
2021/10/04	0	0.00	1	23.90	23.80	-1	22,892	0.00%
2021/10/01	16	24.50	6	24.22	24.30	10	23,168	0.04%
2021/09/30	2	24.93	2	25.03	25.20	0	23,360	0.00%
2021/09/29	14	24.85	1	24.85	24.65	13	23,511	0.06%
2021/09/28	7	25.45	0	0.00	25.55	7	23,680	0.03%
2021/09/27	0	0.00	10	26.15	26.30	-10	24,028	-0.04%
2021/09/23	2	25.73	1	25.50	25.55	1	27,043	0.00%
2021/09/22	16	25.57	0	0.00	25.60	16	30,274	0.05%
2021/09/17	3	26.57	1	26.80	26.65	2	32,330	0.01%
2021/09/16	30	27.42	22	27.42	27.10	8	32,777	0.02%
2021/09/15	22	27.02	2	26.93	26.80	20	32,744	0.06%
2021/09/14	0	0.00	5	26.90	26.80	-5	32,793	-0.02%
2021/09/13	1	27.00	7	26.81	26.85	-6	33,545	-0.02%
2021/09/10	35	26.43	6	26.48	26.50	29	33,738	0.09%
2021/09/09	0	0.00	1	25.65	25.60	-1	34,126	0.00%
2021/09/08	59	25.93	0	0.00	25.40	59	34,616	0.17%
2021/09/07	10	26.24	0	0.00	26.20	10	34,957	0.03%
2021/09/06	1	26.50	1	26.35	26.20	0	35,586	0.00%
2021/09/03	0	0.00	51	26.76	26.70	-51	35,832	-0.14%
2021/09/02	2	26.50	0	0.00	26.15	2	36,114	0.01%
2021/08/31	0	0.00	11	26.84	26.85	-11	36,420	-0.03%
2021/08/27	0	0.00	13	25.98	26.15	-13	37,098	-0.04%
2021/08/26	165	26.23	21	25.82	25.75	144	37,413	0.38%	大買/鉅額交易
2021/08/25	2	25.45	1	25.40	25.65	1	37,728	0.00%
2021/08/24	1	25.00	0	0.00	25.35	1	38,332	0.00%
2021/08/23	2	24.90	13	24.51	24.90	-11	39,863	-0.03%
2021/08/20	10	23.66	9	23.78	23.85	1	41,351	0.00%
2021/08/19	8	24.40	3	24.15	24.05	5	42,339	0.01%
2021/08/18	12	24.20	10	24.00	25.35	2	42,405	0.00%
2021/08/17	5	24.80	0	0.00	24.70	5	42,665	0.01%
2021/08/16	13	25.28	20	25.95	25.40	-7	42,830	-0.02%
2021/08/13	20	27.15	0	0.00	26.70	20	42,961	0.05%
2021/08/12	11	27.19	1	27.20	27.45	10	43,555	0.02%
2021/08/11	1	27.30	3	26.65	26.70	-2	45,170	0.00%
2021/08/10	1	27.65	81.1	27.37	27.30	-80.1	45,568	-0.18%
2021/08/09	56	27.20	2	27.45	27.85	54	46,208	0.12%
2021/08/06	3	28.52	6	28.73	28.60	-3	46,370	-0.01%
2021/08/05	0	0.00	20	29.06	29.05	-20	47,168	-0.04%
2021/08/04	11	29.30	2.1	29.30	29.35	9	47,913	0.02%
2021/08/03	5	29.06	57.1	28.87	29.35	-52.1	49,620	-0.10%
2021/08/02	5	27.98	6	28.10	27.80	-1	52,253	0.00%
2021/07/30	4	28.45	16	28.58	28.50	-12	53,479	-0.02%
2021/07/29	27	28.31	1	28.30	28.30	26	56,730	0.05%
2021/07/27	0	0.00	7	28.54	28.00	-7	60,156	-0.01%
2021/07/26	27	28.48	17	28.32	28.00	10	61,767	0.02%
2021/07/23	6	27.96	20	28.02	28.35	-14	65,081	-0.02%
2021/07/22	3	27.37	0	0.00	27.35	3	68,213	0.00%
2021/07/21	1	29.25	3	27.68	27.55	-2	72,396	0.00%
2021/07/20	10	28.92	28	28.73	28.50	-18	73,340	-0.02%
2021/07/19	97.1	29.74	47	29.80	29.90	50.1	73,331	0.07%
2021/07/16	15	28.01	22	28.05	28.30	-7	73,681	-0.01%
2021/07/15	12	27.21	10	27.60	27.95	2	73,748	0.00%
2021/07/14	3	26.95	4	26.20	26.55	-1	74,330	0.00%
2021/07/13	1	27.75	9	27.58	27.05	-8	75,645	-0.01%
2021/07/12	4	27.63	7	27.69	27.50	-3	76,841	0.00%
2021/07/09	18	27.36	1	27.35	27.15	17	77,598	0.02%
2021/07/08	3	27.88	2	27.80	27.95	1	77,736	0.00%
2021/07/07	2	27.60	9	27.39	27.10	-7	77,722	-0.01%
2021/07/06	6	27.67	0	0.00	27.60	6	77,871	0.01%
2021/07/05	33	28.19	4	28.13	28.05	29	77,753	0.04%
2021/07/02	8	28.33	2	28.48	28.05	6	77,717	0.01%
2021/07/01	14	28.41	86	29.13	28.00	-72	77,301	-0.09%
2021/06/30	122	29.74	38	29.86	29.30	84	76,223	0.11%	大買/
2021/06/29	111	29.53	100.5	29.36	29.25	10.5	74,188	0.01%	大買/
2021/06/28	47.5	27.60	42.4	27.76	28.45	5.1	70,937	0.01%
2021/06/25	6	26.33	38	26.26	25.90	-32	68,893	-0.05%
2021/06/24	10	25.65	1	25.75	25.70	9	68,455	0.01%
2021/06/23	21	25.52	6	25.33	25.55	15	68,401	0.02%
2021/06/22	38	25.64	12	25.56	25.35	26	68,261	0.04%
2021/06/21	10	24.50	14	24.51	24.90	-4	67,411	-0.01%
2021/06/18	22	24.96	6	25.35	24.75	16	67,109	0.02%
2021/06/17	8	25.34	12	25.43	25.35	-4	66,642	-0.01%
2021/06/16	27	26.47	16	26.32	25.90	11	66,294	0.02%
2021/06/15	9	26.64	7.5	26.65	26.90	1.5	65,885	0.00%
2021/06/11	1	26.25	4	26.09	26.30	-3	65,297	0.00%
2021/06/10	2	25.68	5	25.82	26.05	-3	65,024	0.00%
2021/06/09	3	25.68	2	25.58	25.60	1	64,633	0.00%
2021/06/08	0	0.00	4	26.31	26.30	-4	64,368	-0.01%
2021/06/07	32	26.54	25	26.66	26.30	7	64,196	0.01%
2021/06/04	12	26.39	14	26.48	26.20	-2	63,593	0.00%
2021/06/03	11	26.74	1	26.70	26.65	10	63,466	0.02%
2021/06/02	16	26.58	9	26.66	26.70	7	63,063	0.01%
2021/06/01	35	26.69	59	26.25	26.50	-24	62,428	-0.04%
2021/05/31	58	26.81	58	26.62	26.45	0	61,897	0.00%
2021/05/28	105	25.31	123	25.38	25.25	-18	60,356	-0.03%	大買/大賣/
2021/05/27	28	24.51	33	24.64	23.95	-5	58,911	-0.01%
2021/05/25	9	23.59	20	23.76	24.00	-11	57,484	-0.02%
2021/05/24	15	23.50	30	23.62	23.40	-15	57,093	-0.03%
2021/05/21	14	23.62	43	23.76	23.75	-29	56,868	-0.05%
2021/05/20	25	23.58	21	23.85	23.40	4	56,447	0.01%
2021/05/19	80	24.22	16	24.18	24.30	64	55,890	0.11%
2021/05/18	17	22.33	5	22.72	22.90	12	54,341	0.02%
2021/05/17	4	21.20	11	21.51	20.85	-7	53,722	-0.01%
2021/05/14	9	24.03	216	23.27	23.05	-207	52,850	-0.39%	大賣/鉅額交易
2021/05/13	40	24.08	21	23.84	23.40	19	51,822	0.04%
2021/05/12	48	26.26	32	26.83	25.85	16	50,457	0.03%
2021/05/11	89	29.70	217	30.05	28.70	-128	49,380	-0.26%	大賣/鉅額交易
2021/05/10	416	31.37	547.4	30.96	31.65	-131.4	47,192	-0.28%	大買/大賣/鉅額交易
2021/05/07	416	29.66	234	29.11	29.90	182	43,439	0.42%	大買/大賣/鉅額交易
2021/05/06	407	30.27	150	30.24	30.00	257	41,839	0.61%	大買/大賣/鉅額交易
2021/05/05	35	27.88	351.1	27.90	29.00	-316.1	38,132	-0.83%	大賣/鉅額交易
2021/05/04	480	26.85	444	28.72	26.40	36	35,804	0.10%	大買/大賣/
2021/05/03	431	30.15	255	29.95	28.75	176	34,074	0.52%	大買/大賣/鉅額交易
2021/04/29	235	30.80	175.1	30.18	30.50	59.9	32,124	0.19%	大買/大賣/
2021/04/28	142	29.69	175	29.75	30.00	-33	28,595	-0.12%	大買/大賣/
2021/04/27	299.5	26.72	60.8	27.06	27.30	238.7	25,493	0.94%	大買/鉅額交易
2021/04/26	26	24.38	16	24.29	24.85	10	21,137	0.05%
2021/04/23	15	22.74	0	0.00	22.60	15	19,814	0.08%
2021/04/22	39	23.77	184	23.72	23.00	-145	19,375	-0.75%	大賣/鉅額交易
2021/04/21	5	22.42	35	22.48	22.35	-30	16,982	-0.18%
2021/04/20	14	22.79	9	22.58	22.65	5	16,581	0.03%
2021/04/19	22	22.57	14	23.04	23.45	8	15,927	0.05%
2021/04/16	86	21.65	135	21.83	22.00	-49	14,329	-0.34%	大賣/
2021/04/15	93	20.88	37	20.89	20.95	56	12,982	0.43%
2021/04/14	4	19.98	3	19.88	19.90	1	12,095	0.01%
2021/04/13	10	20.15	16	19.76	19.90	-6	12,148	-0.05%
2021/04/12	1	19.65	48	20.10	20.15	-47	11,946	-0.39%
2021/04/09	0	0.00	1	19.25	19.40	-1	11,685	-0.01%
2021/04/08	39	19.48	4	19.65	19.55	35	12,051	0.29%
2021/04/06	0	0.00	2	19.05	19.00	-2	13,260	-0.02%
2021/04/01	4	18.90	0	0.00	18.95	4	14,205	0.03%
2021/03/30	22	19.09	0	0.00	19.05	22	15,815	0.14%
2021/03/29	9	19.29	7	19.35	19.25	2	16,271	0.01%
2021/03/26	1	18.95	2	18.93	19.00	-1	17,056	-0.01%
2021/03/24	0	0.00	2	18.48	18.45	-2	18,518	-0.01%
2021/03/23	0	0.00	4	18.25	18.50	-4	18,800	-0.02%
2021/03/22	2	18.30	0.8	18.35	18.45	1.2	18,975	0.01%
2021/03/18	0	0.00	1	18.60	18.55	-1	19,147	-0.01%
2021/03/17	0	0.00	1	18.50	18.60	-1	19,391	-0.01%
2021/03/15	1	18.70	0	0.00	18.70	1	19,859	0.01%
2021/03/12	3	18.82	6	18.80	18.80	-3	20,183	-0.01%
2021/03/10	2	18.73	1	18.70	18.65	1	22,252	0.00%
2021/03/09	5	18.60	0	0.00	18.60	5	22,365	0.02%
2021/03/05	1	18.30	0	0.00	18.25	1	22,457	0.00%
2021/03/04	2	18.38	3	18.75	18.50	-1	22,735	0.00%
2021/03/02	7	18.69	1	18.55	18.40	6	22,956	0.03%
2021/02/25	1	18.65	3	18.70	18.70	-2	22,997	-0.01%
2021/02/24	4	18.38	17	18.35	18.45	-13	23,353	-0.06%
2021/02/23	3	18.78	9	18.82	18.85	-6	23,148	-0.03%
2021/02/22	0	0.00	11	18.64	18.65	-11	22,986	-0.05%
2021/02/19	90	17.98	21	18.09	18.20	69	22,847	0.30%
2021/02/18	0	0.00	2	17.90	17.85	-2	22,676	-0.01%
2021/02/17	0	0.00	7	17.51	17.60	-7	22,538	-0.03%
2021/02/05	1	17.10	2	17.08	17.15	-1	22,403	0.00%
2021/02/03	21	17.20	10	17.35	17.15	11	22,441	0.05%
2021/02/02	0	0.00	1	16.90	16.80	-1	22,322	0.00%
2021/02/01	3	16.48	8	16.55	16.45	-5	22,279	-0.02%
2021/01/29	4	16.50	0	0.00	16.45	4	22,215	0.02%
2021/01/28	13	16.78	0	0.00	16.85	13	22,131	0.06%
2021/01/27	1	17.30	1	17.05	17.05	0	22,061	0.00%
2021/01/26	9	17.45	0	0.00	17.10	9	22,147	0.04%
2021/01/21	2	17.15	9	17.24	17.00	-7	22,214	-0.03%
2021/01/20	4	17.18	0	0.00	16.95	4	22,299	0.02%
2021/01/18	7	17.09	0	0.00	17.50	7	22,087	0.03%
2021/01/15	3	17.40	0	0.00	17.55	3	22,075	0.01%
2021/01/14	0	0.00	2	18.20	18.05	-2	22,204	-0.01%
2021/01/13	5	18.12	4	18.10	18.10	1	22,170	0.00%
2021/01/12	12	18.39	1	18.55	18.10	11	22,041	0.05%
2021/01/08	8	18.65	4	18.60	18.70	4	21,783	0.02%
2021/01/07	0	0.00	1	18.85	18.95	-1	21,653	0.00%
2021/01/06	13	18.77	42	18.92	18.55	-29	21,553	-0.13%
2021/01/05	4	19.30	1	19.20	19.40	3	21,228	0.01%
2021/01/04	0	0.00	20	19.10	19.25	-20	21,309	-0.09%
2020/12/31	10	19.43	4	19.60	19.30	6	21,125	0.03%
2020/12/30	16	19.88	140	19.99	19.90	-124	20,758	-0.60%	大賣/鉅額交易
2020/12/29	2	20.03	2	20.28	19.55	0	19,875	0.00%
2020/12/28	2	19.90	35	20.06	20.15	-33	19,354	-0.17%
2020/12/25	23	19.28	10	19.38	19.45	13	18,299	0.07%
2020/12/24	14	18.89	24.5	18.90	18.70	-10.5	17,686	-0.06%
2020/12/23	18	18.29	0	0.00	18.05	18	16,619	0.11%
2020/12/22	6	18.94	3	18.85	18.20	3	16,042	0.02%
2020/12/21	8	19.51	18	19.35	19.00	-10	15,201	-0.07%
2020/12/18	9	18.32	106	18.30	18.35	-97	14,124	-0.69%	大賣/
2020/12/17	17	18.21	0	18.20	18.20	17	13,589	0.12%
2020/12/16	9	18.60	2	18.65	18.60	7	13,325	0.05%
2020/12/14	0	0.00	5	19.02	19.25	-5	13,091	-0.04%
2020/12/11	0	0.00	30	19.70	19.10	-30	12,989	-0.23%
2020/12/10	9	19.79	1	20.15	19.50	8	12,782	0.06%
2020/12/09	6	19.73	8	19.69	20.10	-2	12,608	-0.02%
2020/12/08	2	20.00	0	0.00	19.90	2	12,470	0.02%
2020/12/07	26	20.88	10	20.90	20.60	16	12,213	0.13%
2020/12/04	4	20.70	40	20.04	20.80	-36	11,300	-0.32%
2020/12/03	0	0.00	1	19.10	19.10	-1	10,792	-0.01%
2020/12/02	0	0.00	4	19.13	19.00	-4	11,542	-0.03%
2020/12/01	0	0.00	10	19.28	19.20	-10	11,432	-0.09%
2020/11/30	4	19.43	11	19.38	19.40	-7	11,400	-0.06%
2020/11/27	7	18.99	8	18.89	19.20	-1	11,086	-0.01%
2020/11/26	1	18.65	11	18.65	18.55	-10	10,811	-0.09%
2020/11/25	3	18.50	7	18.42	18.35	-4	10,735	-0.04%
2020/11/24	1	18.00	0	0.00	17.95	1	10,533	0.01%
2020/11/23	2	18.63	12	18.73	18.40	-10	10,431	-0.10%
2020/11/18	10	17.95	7	17.95	18.00	3	10,712	0.03%
2020/11/17	0	0.00	3	17.90	17.95	-3	11,171	-0.03%
2020/11/16	6	17.75	12	17.85	17.90	-6	11,575	-0.05%
2020/11/13	0	0.00	5	17.70	17.75	-5	11,667	-0.04%
2020/11/12	10	17.65	0	0.00	17.75	10	11,874	0.08%
2020/11/09	0	0.00	13	17.88	17.85	-13	12,349	-0.11%
2020/11/05	0	0.00	7	17.89	17.85	-7	12,572	-0.06%
2020/11/04	1	18.00	3	18.00	18.00	-2	12,696	-0.02%
2020/11/03	4	18.20	4	18.20	18.00	0	13,111	0.00%
2020/11/02	2	17.95	1	18.00	18.00	1	13,332	0.01%
2020/10/30	0	0.00	1	17.70	17.75	-1	13,922	-0.01%
2020/10/29	0	0.00	1	17.50	17.70	-1	14,230	-0.01%
2020/10/28	2	17.85	1	17.80	17.70	1	14,174	0.01%
2020/10/27	0	0.00	1	17.45	17.55	-1	14,066	-0.01%
2020/10/26	38	17.63	15	17.58	17.60	23	14,083	0.16%
2020/10/23	0	0.00	5	17.45	17.45	-5	14,041	-0.04%
2020/10/22	13	16.56	0	0.00	17.05	13	13,969	0.09%
2020/10/16	0	0.00	0.1	17.05	17.05	-0.1	13,889	0.00%
2020/10/15	0	0.00	11	17.33	17.30	-11	13,970	-0.08%
2020/10/13	1	17.35	0	0.00	17.40	1	13,922	0.01%
2020/10/12	30.1	17.50	15	17.71	17.75	15.1	13,889	0.11%
2020/10/08	2	17.15	16	17.23	17.20	-14	13,785	-0.10%
2020/10/07	0	0.00	10	17.20	17.20	-10	13,743	-0.07%
2020/10/06	25	16.97	18	16.98	16.95	7	13,593	0.05%
2020/10/05	0	0.00	11	16.49	16.45	-11	13,434	-0.08%
2020/09/29	0	0.00	2	16.10	15.90	-2	13,481	-0.01%
2020/09/28	0	0.00	1	15.85	16.05	-1	13,501	-0.01%
2020/09/24	20	16.15	1	15.95	15.75	19	13,515	0.14%
2020/09/22	0	0.00	1	16.80	16.65	-1	13,349	-0.01%
2020/09/14	1	16.50	0	0.00	16.50	1	14,075	0.01%
2020/09/11	21	16.84	0	0.00	16.55	21	14,092	0.15%
2020/09/10	6	17.05	0	0.00	16.90	6	14,529	0.04%
2020/09/09	34	16.87	0	0.00	17.05	34	14,531	0.23%
2020/09/08	2.8	17.44	1	17.50	17.40	1.8	14,211	0.01%
2020/09/07	10	17.67	19	17.37	17.65	-9	13,960	-0.06%
2020/09/04	0	0.00	1	16.80	16.80	-1	13,089	-0.01%
2020/09/03	1	16.75	4	16.80	16.75	-3	13,129	-0.02%
2020/09/02	0	0.00	1	16.70	16.80	-1	13,102	-0.01%
2020/09/01	0.4	16.65	0	0.00	16.70	0.4	13,592	0.00%
2020/08/31	15.2	16.70	6	16.71	16.85	9.2	13,615	0.07%
2020/08/28	0.1	16.60	0	0.00	16.60	0.1	13,610	0.00%
2020/08/27	10	16.55	1	16.55	16.55	9	13,980	0.06%
2020/08/26	4	16.65	2	16.63	16.65	2	14,034	0.01%
2020/08/25	1	16.65	24	17.00	16.75	-23	14,096	-0.16%
2020/08/24	6	16.85	1	16.55	16.60	5	14,011	0.04%
2020/08/21	4	16.75	28	16.90	16.95	-24	14,566	-0.16%
2020/08/20	11	16.31	4	16.30	16.30	7	14,945	0.05%
2020/08/19	0.1	16.45	1	16.50	16.50	-0.9	14,873	-0.01%
2020/08/18	10	16.55	3	16.70	16.60	7	14,665	0.05%
2020/08/17	0	0.00	19	16.47	16.50	-19	14,557	-0.13%
2020/08/14	10.2	15.90	2	15.95	15.95	8.2	14,156	0.06%
2020/08/13	6	15.85	8	15.90	15.90	-2	14,098	-0.01%
2020/08/12	5	15.65	27	15.65	15.70	-22	14,016	-0.16%
2020/08/10	1	15.95	3	15.93	15.95	-2	13,816	-0.01%
2020/08/07	3	16.08	6	15.98	15.95	-3	13,734	-0.02%
2020/08/06	0	0.00	11	15.67	15.70	-11	13,296	-0.08%
2020/08/05	6	15.62	70	15.66	15.50	-64	12,983	-0.49%
2020/08/04	2	14.70	19	14.77	14.90	-17	12,401	-0.14%
2020/08/03	5	14.37	0	0.00	14.30	5	12,041	0.04%
2020/07/31	0	0.00	1	14.30	14.30	-1	12,029	-0.01%
2020/07/30	0	0.00	2	14.05	14.05	-2	11,976	-0.02%
2020/07/23	2	14.35	0	0.00	14.40	2	12,022	0.02%
2020/07/22	0	0.00	2	14.55	14.50	-2	11,998	-0.02%
2020/07/16	0	0.00	2	14.60	14.40	-2	11,870	-0.02%
2020/07/15	0	0.00	19	14.52	14.50	-19	11,895	-0.16%
2020/07/10	0	0.00	5	14.15	14.10	-5	12,108	-0.04%
2020/07/09	0	0.00	1	14.65	14.35	-1	12,248	-0.01%
2020/07/07	0	0.00	10	14.30	14.40	-10	12,603	-0.08%
2020/07/01	15	14.55	5	14.55	14.55	10	12,962	0.08%
2020/06/30	0	0.00	1	14.25	14.55	-1	12,976	-0.01%
2020/06/23	12	14.20	4	14.25	14.20	8	12,754	0.06%
2020/06/22	0	0.00	5	14.70	14.70	-5	12,602	-0.04%
2020/06/19	8	14.93	0	0.00	14.90	8	12,399	0.06%
2020/06/17	6	14.80	9	15.18	14.90	-3	12,086	-0.02%
2020/06/16	1	14.15	0	0.00	14.35	1	11,734	0.01%
2020/06/08	5	14.50	13	14.89	14.65	-8	13,098	-0.06%
2020/06/04	2	14.25	2	14.20	14.25	0	12,852	0.00%
2020/06/03	1	14.30	0	0.00	14.20	1	13,028	0.01%
2020/06/02	5	13.95	0	0.00	13.70	5	12,640	0.04%
2020/05/29	15	14.04	21	14.05	13.90	-6	12,448	-0.05%
2020/05/28	21	14.83	16	14.76	14.40	5	12,259	0.04%
2020/05/27	37	13.44	34	13.63	14.40	3	11,470	0.03%
2020/05/20	3	12.65	0	0.00	12.60	3	10,278	0.03%
2020/05/14	2	12.60	0	0.00	12.55	2	10,216	0.02%
2020/05/13	0	0.00	1	12.80	12.85	-1	10,152	-0.01%
2020/05/06	5	12.75	0	0.00	12.80	5	10,081	0.05%
2020/04/30	0	0.00	5	13.25	13.15	-5	9,918	-0.05%
2020/04/29	1	12.90	1	12.85	12.95	0	9,873	0.00%
2020/04/27	0	0.00	1	12.85	12.85	-1	10,095	-0.01%
2020/04/23	1	12.90	0	0.00	12.75	1	10,008	0.01%
2020/04/16	0	0.00	1	12.95	12.95	-1	9,502	-0.01%
2020/04/15	1	13.10	0	0.00	13.15	1	9,453	0.01%
2020/04/14	0	0.00	12	13.08	13.10	-12	9,345	-0.13%
2020/04/13	10	13.10	15	13.00	13.10	-5	9,262	-0.05%
2020/04/10	0	0.00	16	12.07	12.15	-16	8,888	-0.18%
2020/04/09	15	11.95	11	12.06	11.90	4	8,959	0.04%
2020/04/08	11	11.75	0	0.00	11.85	11	8,916	0.12%
2020/04/07	1	11.45	0	0.00	11.30	1	8,790	0.01%
2020/03/25	0	0.00	1	11.65	11.65	-1	11,523	-0.01%
2020/03/24	21	11.50	0	0.00	11.20	21	11,613	0.18%
2020/03/23	5	11.25	0	0.00	11.20	5	11,589	0.04%
2020/03/20	0	0.00	9	11.42	11.65	-9	11,685	-0.08%
2020/03/18	5	11.10	0	0.00	11.60	5	11,468	0.04%
2020/03/17	30	10.68	2	11.00	10.90	28	11,533	0.24%
2020/03/16	20	11.20	1	11.00	10.90	19	11,334	0.17%
2020/03/13	2	10.98	1	10.95	11.20	1	11,155	0.01%
2020/03/12	2	12.70	7	12.37	12.10	-5	10,893	-0.05%
2020/03/11	0	0.00	10	13.30	13.10	-10	10,479	-0.10%
2020/03/09	1	13.70	5	13.65	13.60	-4	10,287	-0.04%
2020/03/06	1	14.20	6	14.20	14.20	-5	10,065	-0.05%
2020/03/04	1	14.10	1	14.35	14.10	0	10,011	0.00%
2020/03/03	10	14.33	0	0.00	14.30	10	9,901	0.10%
2020/03/02	1	14.05	0	0.00	14.05	1	9,851	0.01%
2020/02/27	140	14.00	143	14.05	13.95	-3	9,722	-0.03%	大買/大賣/
2020/02/26	12	14.12	1	14.00	14.20	11	9,612	0.11%
2020/02/21	0	0.00	7	14.15	14.20	-7	9,530	-0.07%
2020/02/14	0	0.00	9.2	14.26	14.20	-9.2	9,522	-0.10%
2020/02/13	2	14.25	0	0.00	14.35	2	9,572	0.02%
2020/02/10	0	0.00	5	14.10	14.05	-5	9,690	-0.05%
2020/02/07	0	0.00	7	14.36	14.35	-7	9,657	-0.07%
2020/02/05	0	0.00	0.7	14.50	14.55	-0.7	9,920	-0.01%
2020/02/04	0	0.00	1	14.60	14.55	-1	9,915	-0.01%
2020/01/31	2	14.70	5	14.65	14.80	-3	9,846	-0.03%
2020/01/30	9	14.49	15	14.59	14.55	-6	9,785	-0.06%
2020/01/15	0	0.00	6	15.01	15.05	-6	9,632	-0.06%
2020/01/14	5	15.15	0	0.00	15.15	5	9,706	0.05%
2020/01/13	1	15.05	0	0.00	15.05	1	9,875	0.01%
2020/01/09	0	0.00	1	15.00	15.00	-1	10,085	-0.01%
2020/01/07	0	0.00	1	15.05	15.00	-1	10,211	-0.01%
2020/01/06	0	0.00	5	15.15	15.15	-5	10,272	-0.05%
2020/01/03	2	15.50	1	15.25	15.30	1	10,267	0.01%
2020/01/02	15	15.44	6	15.50	15.50	9	10,146	0.09%
2019/12/31	2	15.40	0.6	15.40	15.40	1.4	10,094	0.01%
2019/12/30	5	15.76	5	15.50	15.50	0	10,044	0.00%
2019/12/27	25	15.60	0	0.00	15.75	25	9,959	0.25%
2019/12/26	2	15.70	3	15.82	15.65	-1	9,852	-0.01%
2019/12/25	9	15.88	11	16.00	15.80	-2	9,906	-0.02%
2019/12/24	8	15.95	24	16.11	16.20	-16	9,635	-0.17%
2019/12/23	7	16.05	24	16.10	16.05	-17	8,913	-0.19%
2019/12/20	5	15.40	31	15.81	15.95	-26	8,036	-0.32%
2019/12/19	1	15.25	14	15.23	15.30	-13	7,360	-0.18%
2019/12/17	6	15.15	5	15.14	15.10	1	7,424	0.01%
2019/12/16	3	15.15	11	15.15	15.15	-8	7,282	-0.11%
2019/12/13	1	14.95	10	15.00	15.05	-9	7,180	-0.13%
2019/12/12	12	14.96	63	15.04	14.90	-51	7,008	-0.73%
2019/12/11	0	0.00	3	14.75	14.75	-3	6,756	-0.04%
2019/12/09	0	0.00	7	14.74	14.80	-7	7,191	-0.10%
2019/12/06	0	0.00	13	14.61	14.65	-13	7,216	-0.18%
2019/11/29	0	0.00	3	14.18	14.20	-3	7,651	-0.04%
2019/11/26	51	14.15	0	0.00	14.00	51	7,934	0.64%
2019/11/21	3	14.00	0	0.00	13.95	3	8,002	0.04%
2019/11/14	3	13.90	0	0.00	13.85	3	8,270	0.04%
2019/11/08	3	14.25	0	0.00	14.25	3	8,497	0.04%
2019/11/06	1	14.35	0	0.00	14.35	1	8,491	0.01%
2019/11/05	0	0.00	0.6	14.50	14.50	-0.6	8,483	-0.01%
2019/11/04	33	14.52	10	14.60	14.60	23	8,580	0.27%
2019/11/01	10	14.86	0	0.00	14.85	10	8,462	0.12%
2019/10/31	5	14.85	53	14.95	14.90	-48	8,596	-0.56%
2019/10/30	15	15.00	12	15.00	15.00	3	8,643	0.03%
2019/10/29	5	15.10	2	15.00	15.00	3	8,855	0.03%
2019/10/28	0	0.00	10	15.10	15.00	-10	9,757	-0.10%
2019/10/24	24	15.03	0	0.00	15.05	24	11,049	0.22%
2019/10/23	0	0.00	4	14.95	15.05	-4	11,152	-0.04%
2019/10/22	10	15.20	3	15.32	15.25	7	11,235	0.06%
2019/10/21	1	15.25	9	15.29	15.30	-8	11,294	-0.07%
2019/10/18	2	15.00	6	14.97	15.00	-4	11,317	-0.04%
2019/10/17	2	14.95	10	15.00	15.00	-8	11,281	-0.07%
2019/10/16	0	0.00	3	14.88	14.85	-3	11,242	-0.03%
2019/10/15	1	14.90	1	14.85	14.85	0	11,155	0.00%
2019/10/14	2	14.60	1	14.85	14.85	1	11,168	0.01%
2019/10/04	6	14.63	5	14.50	14.50	1	11,491	0.01%
2019/10/03	10	14.55	12	14.55	14.55	-2	11,457	-0.02%
2019/10/02	0	0.00	1	14.70	14.70	-1	11,445	-0.01%
2019/10/01	1	14.75	0	0.00	14.80	1	11,465	0.01%
2019/09/26	10	14.65	52	14.85	14.75	-42	11,305	-0.37%
2019/09/24	0	0.00	52	14.95	14.80	-52	11,194	-0.46%
2019/09/23	0	0.00	1	15.00	14.95	-1	11,114	-0.01%
2019/09/20	10	14.60	15	14.96	15.00	-5	11,133	-0.04%
2019/09/19	10	14.75	0	0.00	14.60	10	10,893	0.09%
2019/09/18	0	0.00	0.1	14.75	14.75	-0.1	10,874	0.00%
2019/09/12	12	15.00	0	0.00	15.00	12	10,983	0.11%
2019/09/11	0	0.00	1	14.75	14.80	-1	10,913	-0.01%
2019/09/10	25	14.65	0	0.00	14.55	25	11,441	0.22%
2019/09/09	0	0.00	1	14.30	14.45	-1	11,672	-0.01%
2019/09/05	1	14.15	0	0.00	14.10	1	11,682	0.01%
2019/09/03	2	14.15	5	14.20	14.15	-3	11,870	-0.03%
2019/09/02	0	0.00	28	14.10	14.10	-28	11,793	-0.24%
2019/08/30	10	13.75	0	0.00	13.80	10	11,736	0.09%
2019/08/29	1	13.50	0	0.00	13.55	1	11,747	0.01%
2019/08/27	10	13.70	0	0.00	13.50	10	12,142	0.08%
2019/08/26	2	13.70	10	13.70	13.60	-8	12,221	-0.07%
2019/08/23	10	13.90	1	13.65	13.85	9	12,218	0.07%
2019/08/22	1	13.60	0	0.00	13.60	1	12,195	0.01%
2019/08/16	2	13.45	0	0.00	13.45	2	12,238	0.02%
2019/08/15	2	13.30	0	0.00	13.30	2	12,211	0.02%
2019/08/14	3	13.80	0	0.00	13.65	3	12,093	0.02%
2019/08/13	1	13.80	0	0.00	13.75	1	12,249	0.01%
2019/08/12	0	0.00	1	14.00	13.90	-1	12,246	-0.01%
2019/08/06	0	0.00	10	13.70	13.90	-10	12,355	-0.08%
2019/08/05	4	14.20	0	0.00	14.05	4	12,346	0.03%
2019/08/02	1	14.40	2	14.55	14.45	-1	12,419	-0.01%
2019/08/01	13	14.83	3	14.85	14.75	10	12,656	0.08%
2019/07/31	2	14.95	4	14.99	15.05	-2	12,802	-0.02%
2019/07/30	18	15.25	38	15.14	15.05	-20	12,700	-0.16%
2019/07/29	11	14.95	34	14.93	14.90	-23	11,910	-0.19%
2019/07/26	109	14.49	12	14.38	14.75	97	11,376	0.85%	大買/
2019/07/24	0	0.00	88	13.86	13.85	-88	10,721	-0.82%
2019/07/23	1	14.00	0	0.00	14.05	1	10,785	0.01%
2019/07/22	52	14.19	0	0.00	14.10	52	10,721	0.49%
2019/07/19	3	14.30	7	14.26	14.30	-4	10,574	-0.04%
2019/07/18	0	0.00	50.9	14.25	14.30	-50.9	10,527	-0.48%
2019/07/12	6.5	14.31	85	14.30	14.45	-78.5	10,935	-0.72%
2019/07/11	1	14.60	7	14.60	14.60	-6	10,777	-0.06%
2019/07/04	2	14.85	3	14.85	14.85	-1	11,287	-0.01%
2019/07/03	2	14.80	0	0.00	14.80	2	11,438	0.02%
2019/07/01	15	14.90	247	14.85	14.90	-232	11,775	-1.97%	大賣/鉅額交易
2019/06/28	1	14.75	0	0.00	14.70	1	11,789	0.01%
2019/06/27	4	14.75	8	14.81	14.80	-4	11,827	-0.03%
2019/06/26	0	0.00	5	14.75	14.70	-5	11,877	-0.04%
2019/06/24	0	0.00	64	14.80	14.80	-64	12,187	-0.53%
2019/06/21	3	14.85	0	0.00	14.80	3	12,408	0.02%
2019/06/20	38	15.06	34	15.11	15.05	4	12,382	0.03%
2019/06/19	52	15.02	0	0.00	15.10	52	12,496	0.42%
2019/06/18	17	14.94	12	14.95	14.85	5	12,437	0.04%
2019/06/17	22	16.03	10	16.00	16.00	12	11,849	0.10%
2019/06/14	3	15.90	20	15.90	15.90	-17	11,522	-0.15%
2019/06/13	26	16.05	0	0.00	16.00	26	11,484	0.23%
2019/06/12	20	16.10	0	0.00	16.10	20	12,295	0.16%
2019/06/11	20	15.95	8	15.95	15.95	12	12,319	0.10%
2019/06/10	1	16.10	60	16.15	16.05	-59	12,377	-0.48%
2019/06/06	0	0.00	3	16.10	16.15	-3	12,542	-0.02%
2019/06/05	5	16.27	0	0.00	16.20	5	12,854	0.04%
2019/06/04	1	16.10	0	0.00	16.15	1	13,439	0.01%
2019/06/03	27	15.92	25	15.78	16.15	2	13,938	0.01%
2019/05/31	2	15.70	0	0.00	15.75	2	13,986	0.01%
2019/05/29	40	15.38	20	15.40	15.30	20	14,706	0.14%
2019/05/28	21	15.50	20	15.60	15.50	1	15,440	0.01%
2019/05/27	2	15.53	24	15.60	15.50	-22	16,086	-0.14%
2019/05/24	2	15.60	1	15.60	15.60	1	16,655	0.01%
2019/05/23	61	15.65	60	15.70	15.65	1	17,005	0.01%
2019/05/22	20	15.80	0	0.00	15.75	20	17,687	0.11%
2019/05/21	2	15.63	1	15.65	15.65	1	17,763	0.01%
2019/05/20	8	15.71	22	15.70	15.70	-14	17,733	-0.08%
2019/05/17	2	15.00	0	0.00	15.10	2	17,622	0.01%
2019/05/16	20	15.10	0	0.00	15.00	20	17,809	0.11%
2019/05/15	4	15.30	2	15.30	15.30	2	17,903	0.01%
2019/05/14	65	14.94	20	15.15	15.20	45	18,357	0.25%
2019/05/13	4	15.28	0	0.00	15.10	4	18,284	0.02%
2019/05/10	26	15.87	20	15.75	15.60	6	18,280	0.03%
2019/05/09	47	16.34	105	16.09	16.00	-58	18,129	-0.32%	大賣/
2019/05/08	6	16.65	0	0.00	16.55	6	17,802	0.03%
2019/05/07	110	17.05	0	0.00	17.05	110	17,657	0.62%	大買/鉅額交易
2019/05/06	3	17.05	40	17.15	17.00	-37	17,685	-0.21%
2019/04/30	4	17.35	0	0.00	17.30	4	17,383	0.02%
2019/04/29	2	17.43	8	17.70	17.35	-6	17,374	-0.03%
2019/04/26	20	17.70	70	17.65	17.65	-50	17,293	-0.29%
2019/04/25	4	17.80	5	17.80	17.75	-1	17,233	-0.01%
2019/04/23	0.5	18.00	3	18.00	18.00	-2.5	17,272	-0.01%
2019/04/22	46	18.08	2	18.10	18.10	44	17,206	0.26%
2019/04/19	0	0.00	21	17.70	17.80	-21	16,955	-0.12%
2019/04/18	21	18.00	120	17.84	17.65	-99	17,173	-0.58%	大賣/
2019/04/17	126	17.97	23	17.95	17.95	103	17,220	0.60%	大買/鉅額交易
2019/04/16	40.5	17.85	20	17.80	17.85	20.5	17,062	0.12%
2019/04/15	36	17.94	5	18.05	17.90	31	17,050	0.18%
2019/04/12	14.5	18.01	0	0.00	17.95	14.5	17,111	0.08%
2019/04/11	6	17.76	11	17.70	17.65	-5	16,805	-0.03%
2019/04/10	24	17.70	20	17.75	17.75	4	16,700	0.02%
2019/04/09	59	17.72	20	17.75	17.75	39	16,666	0.23%
2019/04/08	10.5	17.65	0	0.00	17.65	10.5	16,543	0.06%
2019/04/03	25	17.65	28	17.66	17.65	-3	16,385	-0.02%
2019/04/02	12	17.79	10	17.80	17.75	2	16,298	0.01%
2019/03/28	6	17.60	5	17.65	17.60	1	16,321	0.01%
2019/03/27	11	17.65	21	17.80	17.75	-10	16,269	-0.06%
2019/03/26	5	17.85	35	17.81	17.75	-30	16,036	-0.19%
2019/03/22	2	18.10	5	18.20	18.10	-3	15,742	-0.02%
2019/03/21	17	18.10	10	18.10	18.10	7	15,655	0.04%
2019/03/20	3	18.12	0	0.00	18.10	3	15,747	0.02%
2019/03/19	5	18.20	1	18.15	18.15	4	15,660	0.03%
2019/03/18	13	18.25	3	18.25	18.25	10	15,642	0.06%
2019/03/15	43	18.32	43	18.31	18.30	0	15,620	0.00%
2019/03/14	0	0.00	1	17.95	18.00	-1	14,800	-0.01%
2019/03/13	1	18.00	0	0.00	17.95	1	14,909	0.01%
2019/03/12	138	18.12	21	18.10	18.05	117	14,898	0.79%	大買/鉅額交易
2019/03/11	133	18.13	30	18.10	18.10	103	14,880	0.69%	大買/鉅額交易
2019/03/08	69.2	18.14	31	18.25	18.25	38.2	14,944	0.26%
2019/03/07	100	17.90	62	18.13	18.15	38	15,235	0.25%
2019/03/06	50	18.10	0	0.00	18.00	50	14,885	0.34%
2019/03/05	77	18.09	62	18.08	18.10	15	14,679	0.10%
2019/03/04	22	18.25	2	18.20	18.20	20	14,464	0.14%
2019/02/27	93	18.14	30	18.15	18.15	63	13,946	0.45%
2019/02/26	105	18.37	65	18.19	18.50	40	13,195	0.30%	大買/
2019/02/25	56	18.02	0	0.00	18.00	56	12,559	0.45%
2019/02/22	4	18.15	0	0.00	18.40	4	11,999	0.03%
2019/02/21	20	18.40	21	18.01	18.45	-1	11,648	-0.01%
2019/02/19	2	17.60	0	0.00	17.60	2	11,034	0.02%
2019/02/18	12	17.69	11	17.66	17.65	1	11,065	0.01%
2019/02/15	6	17.49	0	0.00	17.45	6	11,038	0.05%
2019/02/14	36	17.98	1	17.90	17.90	35	10,919	0.32%
2019/02/13	0	0.00	13	18.09	18.15	-13	10,836	-0.12%
2019/02/12	0	0.00	3	17.55	17.55	-3	10,399	-0.03%
2019/01/30	0	0.00	10	17.45	17.50	-10	10,637	-0.09%
2019/01/28	41	17.57	24	17.54	17.45	17	11,512	0.15%
2019/01/25	0	0.00	8	17.48	17.50	-8	11,858	-0.07%
2019/01/24	20	17.20	2	17.20	17.20	18	11,969	0.15%
2019/01/23	0	0.00	1	17.25	17.25	-1	12,168	-0.01%
2019/01/18	23	17.43	25	17.32	17.30	-2	12,473	-0.02%
2019/01/17	0	0.00	20	17.30	17.10	-20	12,666	-0.16%
2019/01/16	10	17.35	21	17.30	17.30	-11	12,803	-0.09%
2019/01/15	1	17.15	0	0.00	17.15	1	12,910	0.01%
2019/01/14	40	17.09	20	17.10	17.10	20	13,000	0.15%
2019/01/11	50	17.20	1	17.10	17.15	49	13,230	0.37%
2019/01/10	23	17.25	10	17.15	17.15	13	13,434	0.10%
2019/01/09	20	16.90	20	17.05	17.10	0	13,346	0.00%
2019/01/08	0	0.00	3	16.60	16.65	-3	13,340	-0.02%
2019/01/07	5	16.75	11	16.62	16.70	-6	13,597	-0.04%
2019/01/04	9	16.04	30	16.23	16.10	-21	14,041	-0.15%
2019/01/03	20	16.80	0	0.00	16.60	20	14,134	0.14%
2019/01/02	0	0.00	7	16.79	16.70	-7	14,341	-0.05%
2018/12/27	1	16.80	4	16.80	16.70	-3	14,999	-0.02%
2018/12/26	2	16.80	0	0.00	16.60	2	15,000	0.01%
2018/12/25	1	16.80	23	16.86	16.80	-22	15,007	-0.15%
2018/12/24	3	17.10	1	17.10	17.10	2	15,105	0.01%
2018/12/22	1	16.90	70	16.81	16.85	-69	15,176	-0.45%
2018/12/21	2	16.58	0	0.00	16.55	2	15,277	0.01%
2018/12/20	2	16.80	0	0.00	16.70	2	15,160	0.01%
2018/12/19	1	17.00	0	0.00	16.90	1	15,177	0.01%
2018/12/18	0	0.00	3	17.00	17.00	-3	15,244	-0.02%
2018/12/17	20	17.10	20	16.95	16.95	0	15,510	0.00%
2018/12/14	2	17.05	4	17.10	17.10	-2	15,472	-0.01%
2018/12/13	21	17.25	21	17.15	17.15	0	15,452	0.00%
2018/12/12	3	17.38	22	17.35	17.45	-19	15,279	-0.12%
2018/12/11	60	17.05	0	0.00	16.90	60	15,251	0.39%
2018/12/10	41	17.07	0	0.00	17.10	41	15,274	0.27%
2018/12/07	25	17.71	6	17.62	17.75	19	15,225	0.12%
2018/12/06	15	17.91	1	17.55	17.40	14	15,221	0.09%
2018/12/05	25	18.34	6	18.37	18.30	19	15,111	0.13%
2018/12/04	12	19.02	73	18.95	18.75	-61	15,489	-0.39%
2018/12/03	61	19.36	77	19.26	19.10	-16	15,544	-0.10%
2018/11/30	61	18.36	56	18.19	18.45	5	15,356	0.03%
2018/11/29	60	17.50	18	17.38	17.65	42	14,493	0.29%
2018/11/28	38	17.13	10	17.10	17.15	28	14,343	0.20%
2018/11/26	1	16.95	0	0.00	16.95	1	14,396	0.01%
2018/11/23	10	16.85	0	0.00	16.80	10	14,484	0.07%
2018/11/20	20	17.15	0	0.00	17.15	20	15,780	0.13%
2018/11/19	2	17.45	0	0.00	17.50	2	15,898	0.01%
2018/11/16	0	0.00	1	17.30	17.30	-1	16,046	-0.01%
2018/11/13	0	0.00	1	17.00	17.20	-1	16,158	-0.01%
2018/11/12	0	0.00	10	17.00	17.00	-10	16,555	-0.06%
2018/11/09	1	16.85	0	0.00	17.00	1	17,189	0.01%
2018/11/08	8	17.24	3	16.90	16.90	5	17,350	0.03%
2018/11/07	0	0.00	1	17.20	17.20	-1	17,360	-0.01%
2018/11/06	35	17.34	4	17.08	16.65	31	17,662	0.18%
2018/11/05	27	16.81	12	16.80	17.35	15	17,653	0.08%
2018/11/02	23	16.25	89	16.05	16.25	-66	17,438	-0.38%
2018/11/01	35	15.66	2	15.58	15.45	33	17,374	0.19%
2018/10/31	43	15.09	40	15.00	15.35	3	17,523	0.02%
2018/10/30	20	14.50	0	0.00	14.65	20	17,581	0.11%
2018/10/29	3	14.60	0	0.00	14.55	3	18,030	0.02%
2018/10/26	13	14.60	43	14.75	14.65	-30	18,133	-0.17%
2018/10/25	23	14.48	0	0.00	14.40	23	18,171	0.13%
2018/10/24	2	15.60	0	0.00	15.50	2	18,444	0.01%
2018/10/19	2	15.70	2	15.85	16.05	0	18,805	0.00%
2018/10/18	4	16.08	60	16.20	16.00	-56	19,311	-0.29%
2018/10/17	61	16.70	0	0.00	16.30	61	19,477	0.31%
2018/10/16	2	16.40	0	0.00	16.35	2	19,606	0.01%
2018/10/15	0	0.00	5	16.40	16.10	-5	19,659	-0.03%
2018/10/12	8	16.24	1	16.70	16.60	7	19,483	0.04%
2018/10/11	5	16.86	0	0.00	16.85	5	19,088	0.03%
2018/10/09	4	18.71	0	0.00	18.70	4	18,941	0.02%
2018/10/08	0	0.00	20	19.15	18.95	-20	18,896	-0.11%
2018/10/05	14	19.21	18	19.98	19.20	-4	19,069	-0.02%
2018/09/26	0	0.00	61	20.38	20.50	-61	19,232	-0.32%
2018/09/25	0	0.00	1	20.15	20.20	-1	19,559	-0.01%
2018/09/21	0	0.00	65	20.45	20.45	-65	19,988	-0.33%
2018/09/19	1	19.70	0	0.00	19.80	1	20,019	0.00%
2018/09/18	0	0.00	4	19.45	19.45	-4	20,144	-0.02%
2018/09/17	1	19.65	0	0.00	19.55	1	20,495	0.00%
2018/09/14	0	0.00	7	19.86	19.90	-7	20,656	-0.03%
2018/09/13	4	19.25	1	19.25	19.25	3	20,735	0.01%
2018/09/11	2.1	19.20	3	19.12	19.10	-0.9	21,105	0.00%
2018/09/10	126	19.56	3	19.35	18.85	123	21,358	0.58%	大買/鉅額交易
2018/09/07	26	19.99	7	19.96	19.90	19	21,056	0.09%
2018/09/06	46	20.82	0.8	20.70	20.50	45.2	21,025	0.22%
2018/09/05	42	21.61	142	21.58	21.45	-100	20,903	-0.48%	大賣/
2018/09/04	1	21.75	20	21.85	21.75	-19	20,963	-0.09%
2018/09/03	3	21.77	4	21.78	21.55	-1	20,915	0.00%
2018/08/31	0	0.00	2	21.50	21.70	-2	20,915	-0.01%
2018/08/30	22	21.52	0	0.00	21.45	22	21,207	0.10%
2018/08/29	25	21.50	25	21.62	21.70	0	21,430	0.00%
2018/08/28	16	21.97	10	21.95	21.65	6	21,737	0.03%
2018/08/27	16.2	21.51	27	21.72	21.55	-10.8	21,471	-0.05%
2018/08/24	32	20.29	20	20.45	20.45	12	20,870	0.06%
2018/08/23	124	20.53	3	20.50	20.45	121	21,162	0.57%	大買/鉅額交易
2018/08/22	21	20.10	20	20.00	20.00	1	21,512	0.00%
2018/08/21	24	19.89	22	20.05	20.10	2	21,993	0.01%
2018/08/20	24	19.82	33	20.13	20.25	-9	22,248	-0.04%
2018/08/17	16	19.92	5	19.90	19.90	11	22,381	0.05%
2018/08/16	17	20.48	0	0.00	20.25	17	22,350	0.08%
2018/08/15	3	21.10	0	0.00	21.15	3	22,164	0.01%
2018/08/14	1	21.45	4	21.50	21.70	-3	22,844	-0.01%
2018/08/13	3	21.12	2	20.98	21.30	1	23,561	0.00%
2018/08/10	6.4	22.21	5	22.29	21.85	1.4	23,452	0.01%
2018/08/09	0	0.00	18	22.06	22.25	-18	23,315	-0.08%
2018/08/08	31	21.95	22	21.90	21.75	9	23,323	0.04%
2018/08/07	2	21.90	7	21.91	22.00	-5	23,907	-0.02%
2018/08/03	14	21.63	15	22.02	21.60	-1	25,377	0.00%
2018/08/02	22	21.08	1	20.85	20.90	21	25,275	0.08%
2018/08/01	6	21.18	10	21.70	21.70	-4	25,734	-0.02%
2018/07/31	7	20.96	0	0.00	20.80	7	25,709	0.03%
2018/07/30	145	21.25	160	21.09	21.20	-15	25,805	-0.06%	大買/大賣/
2018/07/27	25	22.34	0	0.00	22.20	25	25,813	0.10%
2018/07/26	1	22.50	5	22.14	22.20	-4	25,774	-0.02%
2018/07/25	3	22.22	10	22.22	22.35	-7	25,643	-0.03%
2018/07/24	2	21.00	2	21.30	20.90	0	25,159	0.00%
2018/07/23	1	19.80	3	19.65	20.20	-2	24,845	-0.01%
2018/07/20	2	19.90	1	19.55	19.55	1	24,738	0.00%
2018/07/19	22	20.45	20	20.25	20.25	2	24,783	0.01%
2018/07/18	5	20.50	20	20.60	20.45	-15	25,091	-0.06%
2018/07/17	20	20.70	20	20.55	20.55	0	25,295	0.00%
2018/07/16	26	21.38	0	0.00	20.90	26	25,620	0.10%
2018/07/13	0	0.00	7	21.56	21.60	-7	25,809	-0.03%
2018/07/12	0	0.00	2	20.80	20.90	-2	25,768	-0.01%
2018/07/11	0	0.00	1	20.15	20.35	-1	26,319	0.00%
2018/07/09	1	19.80	0	0.00	20.70	1	26,574	0.00%
2018/07/06	6	19.61	19	19.45	19.25	-13	26,356	-0.05%
2018/07/05	0	0.00	8	19.98	19.70	-8	26,857	-0.03%
2018/07/04	10	20.00	30	20.12	20.05	-20	27,985	-0.07%
2018/07/03	12	20.62	1	21.35	20.50	11	28,767	0.04%
2018/07/02	2	21.35	2	21.33	21.25	0	28,460	0.00%
2018/06/29	2	20.43	6	20.13	20.70	-4	27,986	-0.01%
2018/06/27	0	0.00	5	20.15	20.40	-5	27,717	-0.02%
2018/06/26	7	19.89	0	0.00	19.90	7	27,721	0.03%
2018/06/25	1	20.50	0	0.00	20.15	1	27,497	0.00%
2018/06/22	1	20.95	0	0.00	21.00	1	27,315	0.00%
2018/06/21	7	22.02	0	0.00	21.80	7	27,187	0.03%
2018/06/20	6	21.22	2	20.90	21.15	4	27,034	0.01%
2018/06/19	4	21.69	7	22.20	21.65	-3	26,703	-0.01%
2018/06/15	12	23.08	12	22.74	22.75	0	26,316	0.00%
2018/06/12	13	23.98	2	24.15	23.85	11	25,920	0.04%
2018/06/11	0	0.00	1	24.30	24.30	-1	25,718	0.00%
2018/06/08	7	24.21	6	24.53	24.20	1	25,619	0.00%
2018/06/07	5	25.03	3	24.98	24.75	2	25,562	0.01%
2018/06/06	4	24.75	23	24.20	24.75	-19	25,214	-0.08%
2018/06/05	28	24.49	13	24.82	23.95	15	24,931	0.06%
2018/06/04	5	24.71	6	24.94	24.70	-1	24,562	0.00%
2018/06/01	36	24.75	16	24.81	24.65	20	24,421	0.08%
2018/05/31	3	25.05	25	25.30	25.05	-22	24,294	-0.09%
2018/05/30	25	25.23	1	24.95	24.85	24	23,962	0.10%
2018/05/29	25	26.21	62	26.30	25.90	-37	23,651	-0.16%
2018/05/28	5	25.80	6	25.72	25.65	-1	23,885	0.00%
2018/05/25	1	25.85	24	25.86	25.80	-23	23,703	-0.10%
2018/05/24	3.5	25.95	8	25.93	25.95	-4.5	23,580	-0.02%
2018/05/23	62	24.98	13	25.20	25.00	49	23,340	0.21%
2018/05/22	61	26.41	11	26.11	25.50	50	22,920	0.22%
2018/05/21	28	24.75	35	25.73	25.90	-7	22,115	-0.03%
2018/05/18	9	23.96	24.2	24.36	24.35	-15.2	21,293	-0.07%
2018/05/17	21	23.89	0	0.00	23.50	21	20,984	0.10%
2018/05/16	5	23.88	4	23.88	23.70	1	20,756	0.00%
2018/05/15	16	23.57	14	23.45	23.30	2	20,484	0.01%
2018/05/14	14.5	23.83	60	24.57	25.05	-45.5	19,847	-0.23%
2018/05/11	55	22.41	41.3	22.51	22.85	13.7	18,828	0.07%
2018/05/10	0	0.00	1	21.55	21.75	-1	17,794	-0.01%
2018/05/09	21	21.18	55	21.19	21.50	-34	17,406	-0.20%
2018/05/08	22	20.73	2	20.80	20.50	20	16,779	0.12%
2018/05/07	1	20.90	53	21.06	21.10	-52	16,639	-0.31%
2018/05/04	1	20.30	6	20.19	20.45	-5	16,023	-0.03%
2018/05/02	2	19.55	2	20.00	19.85	0	15,828	0.00%
2018/04/30	1	20.15	13	20.01	20.25	-12	15,588	-0.08%
2018/04/27	4	19.63	4	19.58	19.70	0	15,357	0.00%
2018/04/26	8	19.50	31	19.51	19.50	-23	15,460	-0.15%
2018/04/25	2	20.30	10	19.85	20.20	-8	15,319	-0.05%
2018/04/24	7	19.98	12	20.16	19.80	-5	15,135	-0.03%
2018/04/23	1	20.80	33	20.51	20.90	-32	14,959	-0.21%
2018/04/20	25	20.59	15	20.71	20.20	10	14,721	0.07%
2018/04/19	24	20.43	12.9	20.46	20.40	11.1	14,314	0.08%
2018/04/18	11	20.41	5	20.26	20.05	6	13,992	0.04%
2018/04/17	12	20.54	20	20.52	20.15	-8	13,969	-0.06%
2018/04/13	10	20.35	19	20.26	20.20	-9	13,493	-0.07%
2018/04/12	0	0.00	155	19.73	19.80	-155	13,118	-1.18%	大賣/鉅額交易
2018/04/11	16	19.74	54	20.06	19.90	-38	13,123	-0.29%
2018/04/10	33	19.62	58	19.62	19.45	-25	12,598	-0.20%
2018/04/09	26	18.75	29	18.77	18.90	-3	11,621	-0.03%
2018/03/31	2	17.60	0	0.00	17.50	2	11,157	0.02%
2018/03/30	7	17.70	1	17.65	17.70	6	11,401	0.05%
2018/03/29	1	17.75	1	17.85	17.80	0	11,345	0.00%
2018/03/28	0	0.00	2	17.80	17.75	-2	11,200	-0.02%
2018/03/26	0	0.00	3	17.43	17.50	-3	11,212	-0.03%
2018/03/21	1	17.95	0	0.00	17.65	1	11,801	0.01%
2018/03/19	0	0.00	7	17.90	17.90	-7	13,003	-0.05%
2018/03/15	1	17.60	0	0.00	17.50	1	13,387	0.01%
2018/03/14	0	0.00	1	17.55	17.50	-1	13,476	-0.01%
2018/03/13	0	0.00	4	17.66	17.50	-4	13,523	-0.03%
2018/03/12	0	0.00	7	17.46	17.55	-7	13,473	-0.05%
2018/03/07	0	0.00	1	17.65	17.40	-1	13,756	-0.01%
2018/03/06	1	17.50	1	17.35	17.35	0	14,021	0.00%
2018/03/05	1	17.70	6	17.70	17.30	-5	14,713	-0.03%
2018/03/02	9	17.61	0	0.00	17.50	9	14,695	0.06%
2018/03/01	7	17.96	80	17.82	17.90	-73	14,500	-0.50%
2018/02/27	1	16.95	30	16.95	16.95	-29	13,681	-0.21%
2018/02/26	1	16.95	20	16.62	16.55	-19	13,482	-0.14%
2018/02/23	2	16.78	3	16.87	16.90	-1	13,307	-0.01%
2018/02/22	0	0.00	2	16.55	16.60	-2	13,166	-0.02%
2018/02/21	1	16.20	8	16.04	16.20	-7	13,275	-0.05%
2018/02/12	5	15.75	0	0.00	15.65	5	13,218	0.04%
2018/02/09	10	15.00	0	0.00	15.40	10	13,191	0.08%
2018/02/06	4	15.38	1	15.05	15.05	3	13,177	0.02%
2018/02/02	0	0.00	5	16.75	16.80	-5	13,340	-0.04%
2018/02/01	0	0.00	5	16.85	16.90	-5	13,574	-0.04%
2018/01/29	6	16.58	0	0.00	16.60	6	14,094	0.04%
2018/01/26	14	16.71	0	0.00	16.75	14	14,686	0.10%
2018/01/25	8	17.03	14	17.13	17.00	-6	15,260	-0.04%
2018/01/24	5	16.90	0	0.00	16.95	5	15,221	0.03%
2018/01/23	0	0.00	0	16.95	16.95	0	15,328	0.00%
2018/01/22	11	16.70	3	16.87	17.20	8	15,315	0.05%
2018/01/19	11	17.00	0	0.00	17.05	11	15,219	0.07%
2018/01/18	11	17.16	2	17.10	17.10	9	15,240	0.06%
2018/01/17	30	17.20	3	17.17	17.10	27	15,283	0.18%
2018/01/16	0	0.00	1	17.55	17.50	-1	15,285	-0.01%
2018/01/15	2	17.65	0	0.00	17.65	2	15,305	0.01%
2018/01/12	0	0.00	6	17.93	17.75	-6	15,470	-0.04%
2018/01/11	12	18.08	12.3	17.89	17.70	-0.3	15,504	0.00%
2018/01/10	0	0.00	2	18.00	18.00	-2	15,352	-0.01%
2018/01/09	3	17.90	5	17.70	17.70	-2	15,329	-0.01%
2018/01/08	13	17.84	0	0.00	17.70	13	15,456	0.08%
2018/01/05	3	17.57	1	17.50	17.80	2	15,644	0.01%
2018/01/04	5	17.50	7	17.57	17.50	-2	15,568	-0.01%
2018/01/03	4	18.18	0	0.00	17.75	4	15,782	0.03%
2018/01/02	17	17.90	18	17.95	18.00	-1	15,560	-0.01%