華新 (1605)-元大-斗信券商分點個股進出

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
36.45
漲跌
▼0.10
漲幅
-0.27%
成交量
7,306張
產業
上市電器電纜類股
1687人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/05/08	14	36.37	0.8	36.60	36.45	13.2	23,438	0.06%
2024/05/07	13.4	36.28	18.8	36.07	36.55	-5.4	23,445	-0.02%
2024/05/06	34.1	36.56	16.2	36.52	36.30	17.9	23,264	0.08%
2024/05/03	3.1	37.00	2	37.28	36.65	1.1	23,019	0.00%
2024/05/02	10	37.06	4	37.06	36.95	6	22,835	0.03%
2024/04/30	23.1	37.00	13	37.01	36.90	10.1	22,775	0.04%
2024/04/29	2.1	37.26	10	37.37	37.35	-8	22,515	-0.04%
2024/04/26	9	36.92	35.3	37.03	36.80	-26.3	22,412	-0.12%
2024/04/25	8.2	36.95	3	37.00	36.95	5.2	22,241	0.02%
2024/04/24	25.1	37.49	4	37.50	37.50	21.1	22,007	0.10%
2024/04/23	19.1	37.78	2	37.70	37.55	17.1	21,995	0.08%
2024/04/22	22.4	38.68	16	38.40	38.00	6.4	21,800	0.03%
2024/04/19	62.8	39.41	124.1	38.79	38.85	-61.3	21,221	-0.29%	大賣/
2024/04/18	238.6	41.11	131.2	40.84	40.40	107.5	20,078	0.54%	大買/大賣/鉅額交易
2024/04/17	88.2	40.30	93.5	40.46	40.35	-5.3	17,724	-0.03%
2024/04/16	29.2	38.97	10.4	38.89	38.05	18.7	15,791	0.12%
2024/04/15	54.2	40.09	45	39.85	39.60	9.2	15,238	0.06%
2024/04/12	9	39.61	17.4	39.45	39.20	-8.4	13,926	-0.06%
2024/04/11	34.9	39.17	14	38.98	38.75	20.9	13,388	0.16%
2024/04/10	37	38.62	23	38.69	39.00	14	12,940	0.11%
2024/04/09	24	38.62	47.5	38.56	38.80	-23.5	12,556	-0.19%
2024/04/08	5	37.58	7	37.49	37.60	-2	11,866	-0.02%
2024/04/03	13	36.65	28	37.79	36.30	-15	11,849	-0.13%
2024/04/02	48.2	36.79	18.2	36.74	36.70	30	12,036	0.25%
2024/04/01	2	37.38	0.5	37.45	37.30	1.5	12,341	0.01%
2024/03/29	6	37.59	7	37.81	37.55	-1	12,409	-0.01%
2024/03/28	5.1	37.53	4	37.76	37.40	1.1	12,481	0.01%
2024/03/27	4.1	37.57	7	37.60	37.50	-2.9	12,757	-0.02%
2024/03/26	27	38.32	33.4	38.11	37.90	-6.4	13,236	-0.05%
2024/03/25	58	37.55	56	37.46	37.45	2	13,101	0.02%
2024/03/22	14	37.54	17	37.69	37.55	-3	13,736	-0.02%
2024/03/21	9	37.18	28	37.45	37.35	-19	14,450	-0.13%
2024/03/20	31.5	36.41	30	36.66	36.65	1.5	15,848	0.01%
2024/03/19	22	37.12	1	37.40	36.60	21	15,873	0.13%
2024/03/18	4.8	37.12	9	37.09	37.25	-4.2	15,697	-0.03%
2024/03/15	6	36.59	9	36.82	37.05	-3	15,617	-0.02%
2024/03/14	3	36.18	17	36.16	36.30	-14	15,387	-0.09%
2024/03/13	21	35.36	7.8	35.33	35.05	13.2	15,238	0.09%
2024/03/12	4.6	35.56	0.4	35.70	35.60	4.1	15,605	0.03%
2024/03/11	1	35.25	54.5	35.07	35.55	-53.5	15,989	-0.33%
2024/03/08	36	34.93	36	35.02	35.15	0	16,677	0.00%
2024/03/07	17	35.39	26	35.43	35.10	-9	17,507	-0.05%
2024/03/06	1	35.90	44.5	36.02	35.85	-43.5	17,615	-0.25%
2024/03/05	2	36.08	4.4	36.06	36.10	-2.4	17,889	-0.01%
2024/03/04	0	36.45	5	36.56	36.45	-5	18,019	-0.03%
2024/03/01	16	36.38	6.1	36.26	36.10	9.9	18,123	0.05%
2024/02/29	51	36.05	13.5	36.81	37.00	37.5	18,182	0.21%
2024/02/27	3	35.52	16.4	35.99	35.65	-13.4	18,359	-0.07%
2024/02/26	14.5	36.04	1	36.30	35.90	13.5	18,880	0.07%
2024/02/23	4	36.11	3.1	36.14	36.05	0.9	18,921	0.00%
2024/02/22	0	0.00	2.2	36.60	36.65	-2.2	19,153	-0.01%
2024/02/21	7	36.44	12.5	36.63	36.40	-5.5	19,250	-0.03%
2024/02/20	2	36.25	0	0.00	36.30	2	19,299	0.01%
2024/02/19	6.5	36.16	0	36.45	36.45	6.5	19,653	0.03%
2024/02/16	0	0.00	5	35.82	36.05	-5	20,594	-0.02%
2024/02/15	9	34.64	15	35.02	35.30	-6	20,614	-0.03%
2024/02/05	11.3	34.90	3.4	35.02	34.80	8	20,576	0.04%
2024/02/02	10	35.35	0	0.00	35.25	10	20,524	0.05%
2024/02/01	4	35.39	3	35.48	35.45	1	20,569	0.01%
2024/01/31	31	35.49	38.7	35.48	35.40	-7.7	20,699	-0.04%
2024/01/30	23	35.93	0	0.00	35.60	23	20,775	0.11%
2024/01/29	2	36.35	1	36.45	36.35	1	20,909	0.00%
2024/01/26	2	36.25	3	36.23	36.20	-1	20,963	0.00%
2024/01/25	16	36.13	5	36.56	35.95	11	21,026	0.05%
2024/01/24	0	0.00	6	36.32	36.30	-6	21,109	-0.03%
2024/01/23	3	35.85	8	36.09	36.20	-5	21,232	-0.02%
2024/01/22	19.2	35.60	0	0.00	35.75	19.2	21,233	0.09%
2024/01/19	1	35.50	3	35.60	35.85	-2	21,210	-0.01%
2024/01/18	1	34.85	0	0.00	35.10	1	21,238	0.00%
2024/01/17	25.5	35.34	1	35.85	34.70	24.5	21,257	0.12%
2024/01/16	10.1	36.24	0	0.00	35.90	10.1	20,967	0.05%
2024/01/15	0	0.00	17	36.56	36.65	-17	20,928	-0.08%
2024/01/12	1	36.00	0	0.00	36.05	1	21,079	0.00%
2024/01/11	2	36.13	0	0.00	36.20	2	21,111	0.01%
2024/01/10	15.6	36.16	0	0.00	36.00	15.6	21,272	0.07%
2024/01/09	13	36.68	0	0.00	36.55	13	21,246	0.06%
2024/01/08	2.7	37.33	1	37.70	37.25	1.7	21,574	0.01%
2024/01/05	4	37.76	0	0.00	37.30	4	21,589	0.02%
2024/01/04	2	37.85	6	38.03	37.70	-4	21,769	-0.02%
2024/01/03	36.1	37.74	0	0.00	37.60	36.1	21,882	0.16%
2024/01/02	17	38.45	4	38.40	38.30	13	22,074	0.06%
2023/12/29	15.1	38.79	4	38.90	38.65	11.1	22,267	0.05%
2023/12/28	4	39.38	6	39.30	39.10	-2	22,491	-0.01%
2023/12/27	1.5	39.15	4	38.95	39.00	-2.5	22,323	-0.01%
2023/12/26	5	38.25	0	0.00	38.20	5	21,934	0.02%
2023/12/25	8	38.60	3	38.83	38.15	5	21,872	0.02%
2023/12/22	3	39.45	6	39.20	38.85	-3	21,793	-0.01%
2023/12/21	3	38.55	18	39.21	39.55	-15	21,490	-0.07%
2023/12/20	5	39.06	4	38.99	38.90	1	20,848	0.00%
2023/12/19	7	38.79	259	38.58	39.20	-252	20,220	-1.25%	大賣/鉅額交易
2023/12/18	36.3	39.03	43.2	39.05	39.25	-6.9	19,508	-0.04%
2023/12/15	19.2	38.74	65.7	38.69	38.40	-46.4	18,999	-0.24%
2023/12/14	2	37.18	0	0.00	37.10	2	17,448	0.01%
2023/12/13	243	37.50	1	37.70	37.10	242	17,348	1.39%	大買/鉅額交易
2023/12/12	5	37.43	8	37.48	37.45	-3	18,028	-0.02%
2023/12/11	2.3	36.89	2	36.90	36.80	0.3	17,948	0.00%
2023/12/08	1	37.30	7	37.06	37.00	-6	17,853	-0.03%
2023/12/07	13	37.17	6	37.46	36.75	7	17,768	0.04%
2023/12/06	5.3	36.75	0	0.00	36.65	5.3	17,470	0.03%
2023/12/05	49.6	37.16	19	37.70	36.85	30.6	17,143	0.18%
2023/12/04	59.5	39.38	16	38.92	38.35	43.5	16,571	0.26%
2023/12/01	14.1	38.51	2	38.40	38.30	12.1	15,709	0.08%
2023/11/30	2	39.00	17.4	38.96	38.90	-15.4	15,554	-0.10%
2023/11/29	5.1	39.49	3.4	39.68	39.35	1.7	15,449	0.01%
2023/11/28	8.4	39.69	11.8	39.68	39.90	-3.4	15,616	-0.02%
2023/11/27	2	39.93	2	39.65	39.00	0	15,835	0.00%
2023/11/24	8	40.40	12.6	40.12	39.55	-4.6	15,734	-0.03%
2023/11/22	4	38.79	12	38.62	38.90	-8	14,929	-0.05%
2023/11/21	7	38.56	18.2	38.61	38.85	-11.2	14,910	-0.08%
2023/11/20	32	38.32	4	38.20	38.05	28	14,813	0.19%
2023/11/17	7.1	38.13	4.3	38.00	38.00	2.8	14,715	0.02%
2023/11/16	10.3	37.96	33	38.42	38.15	-22.7	14,708	-0.15%
2023/11/15	42	37.59	58	37.73	38.10	-16	14,372	-0.11%
2023/11/14	3	35.78	1	36.00	36.00	2	13,525	0.01%
2023/11/13	3	35.50	1	35.80	35.95	2	13,689	0.01%
2023/11/10	1	35.25	0	0.00	35.45	1	13,848	0.01%
2023/11/09	1	35.45	26	35.36	35.55	-25	14,053	-0.18%
2023/11/08	50	35.82	6	35.69	35.60	44	14,702	0.30%
2023/11/07	3	36.17	10	36.23	36.20	-7	14,722	-0.05%
2023/11/06	3	35.85	3	35.85	36.15	0	15,081	0.00%
2023/11/03	0	0.00	1	34.95	35.30	-1	15,292	-0.01%
2023/11/02	1	34.30	2	34.50	34.50	-1	15,648	-0.01%
2023/11/01	2	33.90	0	0.00	34.10	2	15,896	0.01%
2023/10/31	11.1	34.93	13	34.70	34.35	-1.9	16,955	-0.01%
2023/10/30	0	35.30	0	0.00	35.40	0	19,616	0.00%
2023/10/27	2	35.05	2	35.18	35.05	0	19,758	0.00%
2023/10/26	1.1	34.93	1	34.90	34.85	0.1	19,979	0.00%
2023/10/25	0	0.00	4	35.63	35.50	-4	20,042	-0.02%
2023/10/24	1	35.00	0	0.00	35.05	1	20,148	0.00%
2023/10/23	3	34.65	0	34.80	34.75	3	20,329	0.01%
2023/10/20	9	34.98	3.3	35.13	34.85	5.7	20,562	0.03%
2023/10/18	0.1	35.88	1	35.60	35.60	-0.9	21,258	0.00%
2023/10/17	6	36.23	7	36.37	36.10	-1	21,223	0.00%
2023/10/16	46.1	35.98	5	35.94	36.05	41.1	21,485	0.19%
2023/10/13	0	0.00	0	37.40	37.35	0	21,407	0.00%
2023/10/12	10	37.40	9	37.77	37.85	1	21,660	0.00%
2023/10/11	4.3	37.39	15.2	37.42	37.25	-10.9	21,669	-0.05%
2023/10/06	18.2	37.01	18	37.12	37.00	0.2	21,830	0.00%
2023/10/05	3.2	36.02	6	36.08	36.05	-2.8	21,818	-0.01%
2023/10/04	12	34.98	3	35.25	35.10	9	21,783	0.04%
2023/10/03	19	36.30	0	0.00	36.00	19	21,649	0.09%
2023/10/02	0	0.00	0	37.10	37.10	0	21,593	0.00%
2023/09/28	0	0.00	2	37.20	36.80	-2	21,784	-0.01%
2023/09/27	10	37.05	6	37.11	36.75	4	22,001	0.02%
2023/09/26	17	37.71	5	37.90	37.60	12	22,212	0.05%
2023/09/25	5	37.60	1	37.90	37.70	4	22,855	0.02%
2023/09/22	0.1	37.35	7	37.10	37.40	-6.9	23,740	-0.03%
2023/09/21	5.1	37.16	5	37.75	37.20	0.1	24,523	0.00%
2023/09/20	17.3	38.23	8.1	38.07	37.65	9.2	26,186	0.04%
2023/09/18	0	37.70	10	37.80	37.70	-10	26,834	-0.04%
2023/09/15	1	37.90	6.3	37.85	38.25	-5.3	27,128	-0.02%
2023/09/14	3	37.00	20	37.18	37.55	-17	26,741	-0.06%
2023/09/13	3	36.65	3	36.67	36.80	0	27,153	0.00%
2023/09/12	0	0.00	5	36.14	36.55	-5	29,420	-0.02%
2023/09/11	7.1	35.91	0.4	36.25	35.75	6.7	29,587	0.02%
2023/09/08	1	36.70	2	36.65	36.50	-1	29,685	0.00%
2023/09/07	2	36.77	6	36.95	36.75	-4	29,742	-0.01%
2023/09/06	16	37.45	0	0.00	37.40	16	29,853	0.05%
2023/09/05	6	37.58	0	37.75	37.60	6	29,991	0.02%
2023/09/04	9.1	37.17	48	37.76	38.00	-38.9	30,532	-0.13%
2023/09/01	26.1	37.64	24.1	38.00	37.25	2	30,738	0.01%
2023/08/31	10	37.30	5.1	37.05	38.00	5	30,855	0.02%
2023/08/30	10.1	36.71	0	0.00	36.75	10.1	31,045	0.03%
2023/08/28	1	36.25	0.4	36.35	36.40	0.6	31,504	0.00%
2023/08/25	33	36.38	11	36.50	36.35	22	31,607	0.07%
2023/08/24	11.2	35.86	1	35.95	36.25	10.2	31,683	0.03%
2023/08/23	10.2	36.03	8.2	36.15	36.05	2	31,599	0.01%
2023/08/22	3	36.00	3	36.45	35.90	0	31,758	0.00%
2023/08/21	3	36.57	1	36.45	36.55	2	31,803	0.01%
2023/08/18	3.3	36.62	3	36.37	36.40	0.3	31,887	0.00%
2023/08/17	5	35.40	8	36.29	36.40	-3	31,950	-0.01%
2023/08/16	0.2	35.69	2	35.70	35.70	-1.8	32,010	-0.01%
2023/08/15	4.2	35.98	1	35.90	35.90	3.2	32,256	0.01%
2023/08/14	24.6	36.20	108	36.21	35.70	-83.4	32,246	-0.26%	大賣/
2023/08/11	3.1	38.24	8.5	38.25	38.10	-5.4	31,692	-0.02%
2023/08/10	26.1	38.79	14	38.64	38.35	12.1	31,654	0.04%
2023/08/09	16	39.23	3.1	39.15	38.95	12.9	31,430	0.04%
2023/08/08	14.3	39.96	14.1	39.99	39.55	0.2	31,292	0.00%
2023/08/07	7.1	39.01	13	39.26	39.35	-5.9	31,124	-0.02%
2023/08/04	73.6	39.14	37.3	39.21	38.90	36.3	31,013	0.12%
2023/08/02	103.5	42.28	77.3	42.24	41.35	26.1	30,500	0.09%	大買/
2023/08/01	1.1	40.39	3	40.23	40.45	-1.9	28,883	-0.01%
2023/07/31	4.2	40.08	7	40.66	40.00	-2.8	29,099	-0.01%
2023/07/28	12	40.41	2	40.45	40.50	10	29,027	0.03%
2023/07/27	3	40.33	3	40.48	40.35	0	29,065	0.00%
2023/07/26	6.7	40.16	3	40.40	39.85	3.7	29,173	0.01%
2023/07/25	4.1	40.17	81.1	40.09	40.40	-77	29,388	-0.26%
2023/07/24	23.1	38.91	22	39.26	39.10	1.1	29,490	0.00%
2023/07/21	9.1	40.15	15	40.43	39.90	-5.9	29,284	-0.02%
2023/07/20	0	0.00	1	40.70	40.60	-1	29,311	0.00%
2023/07/19	4.1	40.75	3	40.93	40.40	1.1	29,499	0.00%
2023/07/18	8.1	40.97	2	41.05	40.65	6.1	29,507	0.02%
2023/07/17	4	41.61	5.1	41.23	41.45	-1.1	29,426	0.00%
2023/07/14	5.1	41.03	10.1	41.23	40.85	-5	29,446	-0.02%
2023/07/13	25.2	41.33	18	41.50	40.80	7.2	29,844	0.02%
2023/07/12	4	41.35	2.1	41.28	41.35	2	30,584	0.01%
2023/07/11	5	40.96	4	41.30	40.90	1	31,559	0.00%
2023/07/10	4.1	41.02	53	41.20	41.15	-48.9	31,979	-0.15%
2023/07/07	10.4	41.30	4	41.06	41.20	6.4	32,349	0.02%
2023/07/06	2	41.80	32	41.75	41.75	-30	32,443	-0.09%
2023/07/05	15	42.07	11	42.28	41.70	4	32,592	0.01%
2023/07/04	3	41.95	2	42.18	41.90	1	32,579	0.00%
2023/07/03	11.8	42.21	31	42.01	42.40	-19.2	32,809	-0.06%
2023/06/30	23.7	41.22	6	41.23	41.00	17.7	32,848	0.05%
2023/06/29	93.5	40.93	26	40.99	40.60	67.5	32,276	0.21%
2023/06/28	50	41.54	23	41.47	41.10	27	31,888	0.08%
2023/06/27	49.6	44.03	19	43.93	43.55	30.6	31,370	0.10%
2023/06/26	24.8	45.22	21	45.20	44.80	3.8	31,693	0.01%
2023/06/21	38	46.44	28	46.45	46.25	10	32,110	0.03%
2023/06/20	28	47.01	11	47.20	46.90	17	31,981	0.05%
2023/06/19	38	46.56	32.2	46.42	46.80	5.8	31,780	0.02%
2023/06/16	45	47.00	69.3	47.07	46.85	-24.3	31,611	-0.08%
2023/06/15	6.2	45.43	10	45.43	45.55	-3.8	29,754	-0.01%
2023/06/14	15	45.17	35	45.24	45.15	-20	30,789	-0.06%
2023/06/13	2	44.65	32	44.65	44.65	-30	30,901	-0.10%
2023/06/12	92.7	45.04	44	44.80	44.60	48.7	31,142	0.16%
2023/06/09	54	45.18	67	45.38	45.30	-13	31,339	-0.04%
2023/06/08	36.7	45.00	18	45.11	45.00	18.7	31,906	0.06%
2023/06/07	24.8	45.67	5	45.68	45.65	19.8	32,130	0.06%
2023/06/06	55.1	46.27	13	46.18	46.15	42.1	32,358	0.13%
2023/06/05	7	47.24	16.1	46.99	46.95	-9.1	32,793	-0.03%
2023/06/02	12.1	46.31	40	46.34	46.40	-27.9	33,858	-0.08%
2023/06/01	32	45.62	0	0.00	45.50	32	34,064	0.09%
2023/05/31	3	46.25	2	46.40	46.20	1	34,591	0.00%
2023/05/30	9	46.32	2	46.90	46.15	7	36,311	0.02%
2023/05/29	8	46.19	28	46.34	46.60	-20	38,028	-0.05%
2023/05/26	9	45.61	45	45.77	45.55	-36	38,563	-0.09%
2023/05/25	3	46.20	22	45.86	45.85	-19	38,857	-0.05%
2023/05/24	2	45.80	13	46.40	46.35	-11	39,438	-0.03%
2023/05/23	37.2	46.09	2	46.10	46.10	35.2	40,296	0.09%
2023/05/22	35	46.50	3	47.03	46.25	32	41,148	0.08%
2023/05/19	13.1	46.79	5	46.49	46.45	8.1	42,489	0.02%
2023/05/18	8	47.19	29	47.38	47.60	-21	43,618	-0.05%
2023/05/17	7	46.86	7	46.70	46.75	0	44,200	0.00%
2023/05/16	2	46.25	3.7	46.60	46.60	-1.7	44,831	0.00%
2023/05/15	9	45.66	0.8	45.83	45.90	8.2	45,104	0.02%
2023/05/12	28	46.32	25	46.00	45.90	3	45,729	0.01%
2023/05/11	28	46.32	25	46.00	45.90	3	45,863	0.01%
2023/05/10	1.8	46.91	5	46.91	47.05	-3.2	46,182	-0.01%
2023/05/09	35.3	46.64	36.1	46.65	46.25	-0.8	47,115	0.00%
2023/05/08	123.2	47.99	69	48.01	47.70	54.2	47,357	0.11%	大買/
2023/05/05	39	50.51	18	50.67	50.10	21	46,913	0.04%
2023/05/04	8	50.24	5	50.36	50.30	3	47,582	0.01%
2023/05/03	7	49.89	2	50.00	50.20	5	48,900	0.01%
2023/05/02	14	50.03	13.2	50.23	50.40	0.8	50,878	0.00%
2023/04/28	27	49.65	49.1	49.79	49.65	-22.1	53,192	-0.04%
2023/04/27	21	48.39	13	48.63	48.30	8	53,203	0.02%
2023/04/26	7	48.48	4	48.21	48.75	3	53,147	0.01%
2023/04/25	22.3	48.95	12	49.12	48.60	10.3	53,164	0.02%
2023/04/24	18.2	49.66	11	49.71	49.85	7.2	53,666	0.01%
2023/04/21	22	49.98	14	50.15	49.90	8	53,707	0.01%
2023/04/20	15	49.93	13	50.33	49.85	2	54,235	0.00%
2023/04/19	12	50.94	19	51.03	50.70	-7	55,088	-0.01%
2023/04/18	60.2	50.93	13	50.85	50.40	47.2	55,807	0.08%
2023/04/17	154	51.94	96.6	52.02	51.90	57.4	55,960	0.10%	大買/
2023/04/14	81.6	51.21	109.4	51.11	51.50	-27.8	57,315	-0.05%	大賣/
2023/04/13	39	49.95	10	50.28	49.50	29	57,195	0.05%
2023/04/12	28	50.04	45	50.07	49.95	-17	58,092	-0.03%
2023/04/11	7	49.51	6	49.62	49.45	1	58,866	0.00%
2023/04/10	50	49.50	6	49.34	49.10	44	59,744	0.07%
2023/04/07	8.1	49.36	10	49.50	49.55	-1.9	60,137	0.00%
2023/04/06	11.8	48.47	244	47.95	49.40	-232.2	60,348	-0.38%	大賣/鉅額交易
2023/03/31	44.9	49.27	14	49.17	48.75	30.9	60,414	0.05%
2023/03/30	3	50.30	12	49.95	49.85	-9	60,949	-0.01%
2023/03/29	13	49.99	86.5	50.00	50.00	-73.5	63,156	-0.12%
2023/03/28	88.4	50.32	53	49.89	49.80	35.4	63,770	0.06%
2023/03/27	180.3	51.87	39	51.62	51.30	141.3	63,196	0.22%	大買/鉅額交易
2023/03/24	146	52.84	163.2	53.11	53.10	-17.2	62,942	-0.03%	大買/大賣/
2023/03/23	62.2	51.90	15	52.00	52.00	47.2	62,652	0.08%
2023/03/22	25	51.74	19.3	51.81	51.70	5.7	63,005	0.01%
2023/03/21	46	52.30	60	52.49	51.60	-14	63,637	-0.02%
2023/03/20	51.2	51.97	23	51.99	51.70	28.2	63,826	0.04%
2023/03/17	23.5	51.94	47.6	52.40	52.80	-24.1	64,550	-0.04%
2023/03/16	11	51.15	11.1	50.98	50.70	-0.1	64,938	0.00%
2023/03/15	10	51.80	14	52.14	51.50	-4	67,072	-0.01%
2023/03/14	25.2	51.37	34	51.42	50.80	-8.8	68,046	-0.01%
2023/03/13	68	51.30	15	51.63	52.30	53	69,167	0.08%
2023/03/10	32.4	51.51	21.5	51.58	51.50	10.9	71,266	0.02%
2023/03/09	22.3	53.25	11.5	53.69	52.60	10.8	72,456	0.01%
2023/03/08	64.1	53.45	41	53.60	53.50	23.1	74,395	0.03%
2023/03/07	61.1	53.11	74.8	52.73	53.80	-13.7	74,564	-0.02%
2023/03/06	27.3	50.66	12.2	50.83	50.70	15.1	74,340	0.02%
2023/03/03	55.3	50.28	61.1	50.32	49.95	-5.8	76,079	-0.01%
2023/03/02	134.5	49.80	67.1	50.23	50.20	67.5	76,368	0.09%	大買/
2023/03/01	115.6	51.56	2.6	52.04	51.00	113	75,765	0.15%	大買/鉅額交易
2023/02/24	47	56.64	35	56.88	56.60	12	75,178	0.02%
2023/02/23	41	57.73	43	57.53	57.30	-2	75,552	0.00%
2023/02/22	27	57.31	26	57.68	57.30	1	76,635	0.00%
2023/02/21	29.1	58.12	31	58.60	57.80	-1.9	78,358	0.00%
2023/02/20	41.5	58.51	28.1	58.35	58.60	13.5	80,000	0.02%
2023/02/17	53	55.63	64	56.01	57.50	-11	82,088	-0.01%
2023/02/16	53.1	55.90	36.2	55.36	56.30	17	82,733	0.02%
2023/02/15	7	53.47	27.5	53.80	54.20	-20.5	82,929	-0.02%
2023/02/14	68	53.33	40	53.76	52.90	28	83,055	0.03%
2023/02/13	29	52.74	20	52.88	53.10	9	83,654	0.01%
2023/02/10	53	53.20	24	53.60	53.00	29	85,030	0.03%
2023/02/09	43	52.96	58	53.28	53.40	-15	86,218	-0.02%
2023/02/08	24	52.96	28	53.13	52.70	-4	86,205	0.00%
2023/02/07	92	52.40	51	52.56	52.60	41	86,045	0.05%
2023/02/06	60	54.19	52	54.21	53.90	8	85,738	0.01%
2023/02/03	31	54.22	35	54.17	54.20	-4	85,519	0.00%
2023/02/02	64.1	54.42	62	54.10	54.00	2.1	85,024	0.00%
2023/02/01	50.2	53.67	52.1	53.95	54.60	-1.9	84,252	0.00%
2023/01/31	251.2	53.07	274.9	53.36	54.20	-23.7	83,144	-0.03%	大買/大賣/
2023/01/30	128	51.41	185.1	51.42	52.00	-57.1	81,421	-0.07%	大買/大賣/
2023/01/17	6	47.49	17	47.51	47.70	-11	79,292	-0.01%
2023/01/16	17	46.96	14	46.86	47.05	3	79,485	0.00%
2023/01/13	19	47.16	71	47.21	46.85	-52	79,961	-0.07%
2023/01/12	29	47.37	31	47.49	47.10	-2	80,296	0.00%
2023/01/11	16	47.46	28	47.49	47.10	-12	79,661	-0.02%
2023/01/10	112	47.75	109	47.76	47.20	3	79,638	0.00%	大買/大賣/
2023/01/09	47	47.56	64	47.66	47.60	-17	79,338	-0.02%
2023/01/06	80.5	47.03	58.3	46.98	47.70	22.2	78,627	0.03%
2023/01/05	111	47.11	63	47.18	47.00	48	78,464	0.06%	大買/
2023/01/04	86.3	47.43	101	47.69	46.95	-14.7	78,133	-0.02%	大賣/
2023/01/03	105	46.35	77	46.27	46.95	28	76,474	0.04%	大買/
2022/12/30	83	47.53	109.9	47.64	47.20	-26.9	75,657	-0.04%	大賣/
2022/12/29	176.6	46.73	156	46.48	46.60	20.6	74,686	0.03%	大買/大賣/
2022/12/28	101	48.13	104.1	48.46	47.60	-3.1	74,493	0.00%	大買/大賣/
2022/12/27	17	47.45	60.1	47.72	47.90	-43.1	74,206	-0.06%
2022/12/26	19	46.64	3	46.82	46.65	16	74,481	0.02%
2022/12/23	41.9	46.76	13	46.87	46.75	28.9	75,126	0.04%
2022/12/22	50	47.84	37.7	48.04	47.55	12.3	75,683	0.02%
2022/12/21	76	48.45	124.2	48.51	47.75	-48.2	75,572	-0.06%	大賣/
2022/12/20	45.3	47.00	26	47.40	46.10	19.3	73,812	0.03%
2022/12/19	32.1	47.24	16	47.11	46.95	16.1	73,561	0.02%
2022/12/16	12	47.98	27.5	48.20	48.20	-15.5	74,003	-0.02%
2022/12/15	20	48.23	61	47.97	48.05	-41	73,914	-0.06%
2022/12/14	39	47.61	38.2	47.67	47.85	0.9	74,877	0.00%
2022/12/13	25	47.46	13	47.60	47.30	12	76,118	0.02%
2022/12/12	38.1	46.71	119	46.98	47.15	-80.9	75,796	-0.11%	大賣/
2022/12/09	261.5	47.22	110	47.14	46.95	151.5	76,135	0.20%	大買/大賣/鉅額交易
2022/12/08	222	48.10	234.5	48.57	47.90	-12.5	75,716	-0.02%	大買/大賣/
2022/12/07	250	48.61	223.5	48.55	47.30	26.5	75,092	0.04%	大買/大賣/
2022/12/06	87.1	48.46	242.2	49.26	48.30	-155.1	74,060	-0.21%	大賣/鉅額交易
2022/12/05	134.2	48.69	126.6	48.48	49.05	7.6	73,091	0.01%	大買/大賣/
2022/12/02	114	48.49	181.2	47.88	48.90	-67.2	71,808	-0.09%	大買/大賣/
2022/12/01	111.7	47.05	105	47.32	46.00	6.7	69,304	0.01%	大買/大賣/
2022/11/30	109	46.69	140.1	46.71	46.70	-31.1	67,824	-0.05%	大買/大賣/
2022/11/29	66	45.25	46	45.34	45.45	20	65,835	0.03%
2022/11/28	38	45.18	86	45.12	45.95	-48	65,403	-0.07%
2022/11/25	214	44.42	346.9	45.05	45.25	-132.9	64,630	-0.21%	大買/大賣/鉅額交易
2022/11/24	147.2	42.93	150	42.92	43.90	-2.8	63,251	0.00%	大買/大賣/
2022/11/23	193.5	43.18	115	43.15	42.90	78.5	62,958	0.12%	大買/大賣/
2022/11/22	77.4	42.34	38	42.39	42.60	39.4	62,376	0.06%
2022/11/21	98.3	43.56	153	43.34	43.20	-54.7	62,300	-0.09%	大賣/
2022/11/18	253.4	44.09	126	43.85	43.70	127.4	62,621	0.20%	大買/大賣/鉅額交易
2022/11/17	239.4	45.79	116	45.61	44.55	123.4	63,126	0.20%	大買/大賣/鉅額交易
2022/11/16	151.5	48.41	127.3	48.06	48.00	24.2	61,132	0.04%	大買/大賣/
2022/11/15	256.3	46.85	282.2	47.50	48.35	-25.9	59,027	-0.04%	大買/大賣/
2022/11/14	168	43.76	194.5	44.17	44.55	-26.5	56,831	-0.05%	大買/大賣/
2022/11/11	155.5	41.98	194.3	42.23	42.15	-38.8	55,531	-0.07%	大買/大賣/
2022/11/10	70	41.11	232.3	41.17	41.05	-162.3	55,436	-0.29%	大賣/鉅額交易
2022/11/09	201	40.73	157.1	40.82	40.70	44	55,961	0.08%	大買/大賣/
2022/11/08	189	40.97	49	40.56	40.10	140	57,038	0.25%	大買/鉅額交易
2022/11/07	215	38.24	416.6	39.11	40.45	-201.6	56,722	-0.36%	大買/大賣/鉅額交易
2022/11/04	141.1	36.57	17	36.81	36.80	124.1	54,996	0.23%	大買/鉅額交易
2022/11/03	25	36.32	27	36.74	37.20	-2	54,897	0.00%
2022/11/02	86	37.07	44	37.40	36.70	42	54,959	0.08%
2022/11/01	51	36.40	92	36.81	37.05	-41	54,882	-0.07%
2022/10/31	17.1	35.70	11	35.93	35.75	6.1	54,430	0.01%
2022/10/28	21	35.69	8	35.90	35.35	13	54,459	0.02%
2022/10/27	23	35.71	14.1	35.69	36.10	8.9	54,593	0.02%
2022/10/26	23.1	34.89	12	35.11	34.50	11.1	54,874	0.02%
2022/10/25	12.1	35.72	5	35.83	35.35	7	55,190	0.01%
2022/10/24	35.5	36.31	98	36.50	36.15	-62.5	55,368	-0.11%
2022/10/21	169.2	35.66	165	35.98	35.75	4.2	55,836	0.01%	大買/大賣/
2022/10/20	105.1	34.31	106	34.80	34.80	-0.9	55,494	0.00%	大買/大賣/
2022/10/19	26	35.72	5	35.93	35.50	21	55,194	0.04%
2022/10/18	42	35.33	50	35.54	35.55	-8	56,211	-0.01%
2022/10/17	64	34.28	72	34.43	35.45	-8	57,411	-0.01%
2022/10/14	33	36.15	12	36.34	36.25	21	57,440	0.04%
2022/10/13	42.4	35.52	28	34.92	34.65	14.4	57,487	0.03%
2022/10/12	13	37.12	23	36.89	37.50	-10	57,066	-0.02%
2022/10/11	30.2	37.39	8	37.04	36.85	22.2	57,342	0.04%
2022/10/07	14	38.93	12	38.84	39.10	2	56,835	0.00%
2022/10/06	29	39.16	23	39.52	39.15	6	56,900	0.01%
2022/10/05	100	40.03	64.1	40.43	39.55	35.9	56,737	0.06%
2022/10/04	47	40.01	69	40.20	39.75	-22	56,124	-0.04%
2022/10/03	117.1	39.10	93	39.22	38.70	24.1	55,642	0.04%	大買/
2022/09/30	93.1	40.12	69	39.96	40.50	24.1	55,200	0.04%
2022/09/29	67	40.28	100	40.15	40.00	-33	54,574	-0.06%
2022/09/28	99	39.34	89	39.16	38.15	10	53,971	0.02%
2022/09/27	34	40.26	98.1	40.05	40.95	-64.1	53,370	-0.12%
2022/09/26	42.2	39.81	64	39.53	39.10	-21.8	53,533	-0.04%
2022/09/23	93.3	41.35	51	40.89	40.50	42.3	53,473	0.08%
2022/09/22	34	41.87	33.1	42.13	42.20	0.9	53,419	0.00%
2022/09/21	88.6	42.55	88	42.67	42.00	0.6	53,190	0.00%
2022/09/20	70	41.77	56.1	41.59	42.50	13.9	52,587	0.03%
2022/09/19	11	39.98	14	40.03	39.75	-3	51,523	-0.01%
2022/09/16	26	39.76	6	39.58	39.35	20	51,682	0.04%
2022/09/15	66.2	40.56	76	40.49	40.50	-9.9	51,590	-0.02%
2022/09/14	85	40.81	52.7	40.73	41.25	32.3	51,776	0.06%
2022/09/13	45	40.51	62.2	40.59	40.95	-17.2	51,485	-0.03%
2022/09/12	14	39.31	12.1	39.35	39.30	1.9	51,026	0.00%
2022/09/08	31	38.03	22	38.25	38.35	9	51,662	0.02%
2022/09/07	7	37.65	5	37.89	37.50	2	52,452	0.00%
2022/09/06	15.1	37.81	118	38.09	37.80	-102.9	53,884	-0.19%	大賣/鉅額交易
2022/09/05	28.2	38.69	13.6	38.57	38.15	14.6	55,751	0.03%
2022/09/02	21	39.38	67	39.67	39.15	-46	55,902	-0.08%
2022/09/01	70	39.71	65	39.33	39.90	5	56,169	0.01%
2022/08/31	71	39.65	35	39.65	39.70	36	56,804	0.06%
2022/08/30	96	39.44	52.3	39.39	39.15	43.7	57,300	0.08%
2022/08/29	29	38.36	80	38.42	38.50	-51	58,449	-0.09%
2022/08/26	100.4	39.84	88	39.55	38.95	12.4	59,969	0.02%
2022/08/25	53.6	39.64	85	39.55	39.25	-31.4	60,852	-0.05%
2022/08/24	153	39.31	96.3	39.19	39.45	56.7	63,006	0.09%	大買/
2022/08/23	17	37.53	11	37.48	37.40	6	66,603	0.01%
2022/08/22	17	37.92	71	37.82	37.80	-54	70,002	-0.08%
2022/08/19	66.3	38.25	41	37.78	37.35	25.3	74,283	0.03%
2022/08/18	59	37.77	67.6	37.93	38.20	-8.6	77,062	-0.01%
2022/08/17	179	38.30	149	38.18	38.10	30	79,423	0.04%	大買/大賣/
2022/08/16	98.3	37.04	96.1	37.08	37.10	2.2	80,040	0.00%
2022/08/15	271.9	35.65	241.2	36.30	36.75	30.7	80,689	0.04%	大買/大賣/
2022/08/12	40	33.42	129.5	33.35	34.40	-89.5	81,065	-0.11%	大賣/
2022/08/11	5	32.16	29	32.31	32.25	-24	81,478	-0.03%
2022/08/10	56	31.75	14	31.77	31.65	42	83,205	0.05%
2022/08/09	84	31.61	49	31.60	31.50	35	84,264	0.04%
2022/08/08	58	32.80	25	32.66	32.35	33	85,484	0.04%
2022/08/05	8	32.13	21	32.08	32.05	-13	87,021	-0.01%
2022/08/04	6	31.66	6	31.48	31.60	0	89,249	0.00%
2022/08/03	9	32.52	5	32.10	32.10	4	90,385	0.00%
2022/08/02	79	33.35	41	33.28	32.70	38	91,502	0.04%
2022/08/01	50	33.76	25	33.51	33.40	25	92,208	0.03%
2022/07/29	20	33.88	21	33.90	33.90	-1	92,505	0.00%
2022/07/28	12	34.05	32.6	33.82	34.20	-20.6	93,538	-0.02%
2022/07/27	10	32.95	16	33.30	33.00	-6	94,051	-0.01%
2022/07/26	14	32.98	12	33.13	33.25	2	95,125	0.00%
2022/07/25	47	33.30	118.8	33.25	33.45	-71.7	99,871	-0.07%	大賣/
2022/07/22	146.2	32.12	62	32.06	32.05	84.2	101,903	0.08%	大買/
2022/07/21	31	33.51	32	33.80	34.05	-1	102,042	0.00%
2022/07/20	11	33.89	5	33.96	33.50	6	104,907	0.01%
2022/07/19	8	33.43	37	33.44	33.70	-29	106,695	-0.03%
2022/07/18	53	34.35	92	34.16	34.10	-39	111,033	-0.04%
2022/07/15	13	33.12	8	33.23	33.10	5	114,012	0.00%
2022/07/14	1	33.10	2	33.03	33.40	-1	119,148	0.00%
2022/07/13	3	33.31	8	33.32	33.30	-5	121,630	0.00%
2022/07/12	25.3	32.29	26	32.51	32.55	-0.7	123,450	0.00%
2022/07/11	9.3	33.48	16.2	33.70	33.45	-6.9	126,232	-0.01%
2022/07/08	22.2	33.42	23	33.55	33.25	-0.9	130,524	0.00%
2022/07/07	65	33.40	16	33.79	33.80	49	132,797	0.04%
2022/07/06	5.1	33.73	14	33.19	33.10	-8.9	133,707	-0.01%
2022/07/05	58	34.17	38	34.25	34.20	20	133,216	0.02%
2022/07/04	39.1	33.94	44	34.17	34.40	-4.9	132,608	0.00%
2022/07/01	33.1	35.18	37	35.07	34.70	-3.9	131,785	0.00%
2022/06/30	62.1	37.10	52	36.26	36.05	10.1	131,073	0.01%
2022/06/29	9	36.59	3	36.83	37.10	6	130,017	0.00%
2022/06/28	31.2	36.03	20	36.61	37.00	11.2	129,734	0.01%
2022/06/27	45	37.42	19	37.53	37.45	26	128,898	0.02%
2022/06/24	43	36.91	83	36.85	37.00	-40	128,165	-0.03%
2022/06/23	27.1	37.75	16	37.60	37.45	11.1	127,537	0.01%
2022/06/22	69	38.15	52	38.63	37.80	17	126,759	0.01%
2022/06/21	71	39.87	50.1	39.70	40.40	21	125,885	0.02%
2022/06/20	65	42.80	33.2	41.87	40.60	31.8	125,198	0.03%
2022/06/17	49	42.10	104	42.38	42.40	-55	124,347	-0.04%	大賣/
2022/06/16	127.2	43.26	111.1	42.90	41.55	16.1	123,433	0.01%	大買/大賣/
2022/06/15	125.2	43.99	130	43.71	43.05	-4.8	122,525	0.00%	大買/大賣/
2022/06/14	176	44.02	110.4	44.21	44.70	65.6	120,804	0.05%	大買/大賣/
2022/06/13	25.2	42.22	29.1	42.51	42.55	-3.9	118,737	0.00%
2022/06/10	80	43.04	117	43.10	43.15	-37	118,187	-0.03%	大賣/
2022/06/09	83.6	42.71	82	43.05	44.00	1.6	117,463	0.00%
2022/06/08	99.1	43.65	110	43.71	43.35	-10.9	116,333	-0.01%	大賣/
2022/06/07	232.2	44.14	254	43.96	43.30	-21.8	115,269	-0.02%	大買/大賣/
2022/06/06	144	44.78	140.2	43.97	43.55	3.8	113,749	0.00%	大買/大賣/
2022/06/02	172.6	47.48	135.2	47.36	46.70	37.4	112,683	0.03%	大買/大賣/
2022/06/01	192.5	49.01	209.2	48.83	48.50	-16.7	111,442	-0.01%	大買/大賣/
2022/05/31	209	47.29	180	47.51	47.10	29	108,762	0.03%	大買/大賣/
2022/05/30	296	47.47	353.5	47.47	47.20	-57.5	103,563	-0.06%	大買/大賣/
2022/05/27	431	45.54	415.1	45.22	45.25	15.9	100,064	0.02%	大買/大賣/
2022/05/26	176.1	43.92	163.1	43.72	42.70	13	96,022	0.01%	大買/大賣/
2022/05/25	219.1	42.80	156.5	42.17	44.20	62.7	92,605	0.07%	大買/大賣/
2022/05/24	100.2	40.39	99.1	40.30	40.20	1.1	89,692	0.00%
2022/05/23	191.1	40.14	225	39.82	39.30	-34	88,025	-0.04%	大買/大賣/
2022/05/20	265.1	39.25	246.5	39.14	39.20	18.6	86,458	0.02%	大買/大賣/
2022/05/19	66	37.08	97	37.21	37.00	-31	83,932	-0.04%
2022/05/18	207.1	38.88	171	38.94	39.40	36.1	82,135	0.04%	大買/大賣/
2022/05/17	108.3	37.94	110	38.13	37.60	-1.7	80,262	0.00%	大買/大賣/
2022/05/16	157.1	36.90	170	37.24	38.35	-12.9	78,910	-0.02%	大買/大賣/
2022/05/13	160	37.19	147	37.44	36.85	13	77,209	0.02%	大買/大賣/
2022/05/12	274.1	37.84	258	37.88	37.50	16.1	74,908	0.02%	大買/大賣/
2022/05/11	22.1	36.89	9	36.92	36.50	13.1	72,547	0.02%
2022/05/10	89	38.44	119	39.27	38.25	-30	71,199	-0.04%	大賣/
2022/05/09	125	40.73	86	39.59	38.80	39	69,713	0.06%	大買/
2022/05/06	69	41.38	89	41.33	41.70	-20	68,545	-0.03%
2022/05/05	151	42.59	202	42.84	41.90	-51	67,551	-0.08%	大買/大賣/
2022/05/04	159.2	42.76	305	42.48	41.85	-145.8	65,940	-0.22%	大買/大賣/鉅額交易
2022/05/03	241	44.28	231.4	43.74	43.10	9.6	64,473	0.01%	大買/大賣/
2022/04/29	257	46.65	262.4	46.77	44.80	-5.4	62,926	-0.01%	大買/大賣/
2022/04/28	239	44.37	279.1	44.96	46.75	-40.1	57,896	-0.07%	大買/大賣/
2022/04/27	64	42.24	137	42.49	42.50	-73	54,592	-0.13%	大賣/
2022/04/26	266	44.57	229.2	44.28	43.95	36.9	52,883	0.07%	大買/大賣/
2022/04/25	202.1	43.72	179	43.65	43.80	23.1	49,418	0.05%	大買/大賣/
2022/04/22	361.6	46.59	534	46.11	46.10	-172.4	47,070	-0.37%	大買/大賣/鉅額交易
2022/04/21	277.1	44.53	234	44.79	44.75	43.1	42,273	0.10%	大買/大賣/
2022/04/20	388.1	44.17	488.6	44.41	45.30	-100.5	38,811	-0.26%	大買/大賣/
2022/04/19	121	40.36	159.6	41.29	42.75	-38.6	33,421	-0.12%	大買/大賣/
2022/04/18	170.1	38.53	149.3	38.55	38.90	20.8	30,522	0.07%	大買/大賣/
2022/04/15	256	38.11	270.6	38.44	38.75	-14.6	28,281	-0.05%	大買/大賣/
2022/04/14	260.4	36.10	238	36.10	37.20	22.3	24,883	0.09%	大買/大賣/
2022/04/13	170	33.11	203.7	32.93	34.30	-33.7	20,155	-0.17%	大買/大賣/
2022/04/12	107	30.92	132.1	30.76	31.20	-25.1	17,256	-0.15%	大買/大賣/
2022/04/11	12.1	28.99	3	28.60	28.95	9.1	15,864	0.06%
2022/04/08	0.1	28.67	0	0.00	29.00	0.1	15,765	0.00%
2022/04/07	13.3	28.22	13	28.35	28.10	0.3	15,769	0.00%
2022/04/06	6	29.02	40	28.93	28.85	-34	15,649	-0.22%
2022/04/01	0	29.30	1	28.75	29.40	-1	15,618	-0.01%
2022/03/31	3	29.25	57.1	29.40	29.40	-54.1	15,547	-0.35%
2022/03/30	14	29.37	8	29.27	29.05	6	15,289	0.04%
2022/03/29	1	28.70	7	28.76	28.80	-6	15,060	-0.04%
2022/03/28	6	28.40	2	28.25	28.60	4	14,999	0.03%
2022/03/25	6	29.15	2	29.05	29.05	4	14,875	0.03%
2022/03/24	15	29.55	10	29.30	29.30	5	14,876	0.03%
2022/03/23	10	29.42	2.4	29.48	29.50	7.6	14,855	0.05%
2022/03/22	5	29.37	13	29.53	29.55	-8	14,834	-0.05%
2022/03/21	16	29.12	8	29.31	29.15	8	14,736	0.05%
2022/03/18	5	28.76	6	28.83	29.10	-1	14,688	-0.01%
2022/03/17	2.1	28.30	2.5	28.48	28.35	-0.5	14,536	0.00%
2022/03/16	18.1	28.17	1	28.45	27.95	17.1	14,441	0.12%
2022/03/15	6	28.68	2	29.08	28.60	4	14,104	0.03%
2022/03/14	1	28.91	7	28.89	29.55	-6	13,942	-0.04%
2022/03/11	2.1	28.85	1	28.90	28.70	1.1	13,783	0.01%
2022/03/10	8.1	29.06	8	29.06	29.15	0.1	13,591	0.00%
2022/03/09	16	29.18	10	29.04	29.00	6	13,232	0.05%
2022/03/08	49	30.71	52	30.24	28.70	-3	12,865	-0.02%
2022/03/07	47	30.36	50.1	30.34	30.55	-3.1	11,695	-0.03%
2022/03/04	42.1	30.36	54	30.37	30.05	-12	10,890	-0.11%
2022/03/03	23	29.53	14.1	29.48	29.85	8.9	10,167	0.09%
2022/03/02	12	29.08	10	29.29	28.85	2	10,387	0.02%
2022/03/01	27	29.01	40.2	29.02	29.00	-13.2	10,406	-0.13%
2022/02/25	8	28.11	9.1	28.16	27.90	-1.1	9,906	-0.01%
2022/02/24	9.1	27.84	10.1	28.10	27.75	-0.9	9,778	-0.01%
2022/02/23	31.2	28.24	12.1	28.31	27.85	19.1	9,483	0.20%
2022/02/22	47.1	28.05	68	28.11	28.30	-21	8,918	-0.24%
2022/02/21	21	28.00	3.2	27.90	27.85	17.8	8,469	0.21%
2022/02/18	4.2	27.06	19	27.17	27.30	-14.8	8,189	-0.18%
2022/02/17	3	27.28	17	26.96	27.05	-14	8,224	-0.17%
2022/02/16	20	26.44	5	26.49	26.55	15	8,170	0.18%
2022/02/14	1	26.25	0	0.00	26.40	1	8,444	0.01%
2022/02/11	1	26.80	18	26.95	26.75	-17	8,521	-0.20%
2022/02/10	0	0.00	6	27.20	27.15	-6	8,582	-0.07%
2022/02/08	4	26.80	41	26.91	27.10	-37	8,902	-0.42%
2022/02/07	0	0.00	6	26.30	26.55	-6	8,858	-0.07%
2022/01/26	0	0.00	3	25.77	25.70	-3	9,026	-0.03%
2022/01/25	5.1	25.50	0	0.00	25.25	5.1	9,155	0.06%
2022/01/24	7	25.64	13.5	25.66	26.00	-6.5	9,147	-0.07%
2022/01/21	17	26.24	12	26.62	26.05	5	9,163	0.05%
2022/01/20	0	0.00	9	26.39	26.45	-9	9,032	-0.10%
2022/01/19	0	0.00	1	25.95	25.90	-1	8,962	-0.01%
2022/01/18	0	0.00	5	26.32	26.30	-5	8,972	-0.06%
2022/01/17	0	0.00	1	26.10	26.10	-1	9,000	-0.01%
2022/01/14	12	26.35	5	26.20	26.35	7	9,173	0.08%
2022/01/13	11	26.41	12	26.55	26.25	-1	9,409	-0.01%
2022/01/12	1	26.15	10.1	26.14	26.15	-9.1	9,551	-0.09%
2022/01/11	2.1	25.90	7	25.98	25.80	-5	9,573	-0.05%
2022/01/07	3	25.75	4	25.65	25.60	-1	10,449	-0.01%
2022/01/05	3	26.10	0	0.00	26.05	3	10,723	0.03%
2022/01/04	0	0.00	13	26.18	26.15	-13	10,800	-0.12%
2022/01/03	30.1	26.34	10	26.40	26.25	20.1	10,869	0.18%
2021/12/30	5	26.26	23	26.37	26.50	-18	10,910	-0.16%
2021/12/29	34	26.48	3	26.45	26.50	31	10,952	0.28%
2021/12/28	55	26.40	57	26.51	26.55	-2	11,040	-0.02%
2021/12/27	0	0.00	5	26.25	26.30	-5	11,108	-0.05%
2021/12/24	26	26.32	0	0.00	26.25	26	11,277	0.23%
2021/12/23	9	26.31	0	0.00	26.35	9	11,413	0.08%
2021/12/22	1	26.05	2	26.15	26.05	-1	11,648	-0.01%
2021/12/21	0	0.00	1	26.15	26.15	-1	11,852	-0.01%
2021/12/20	4	26.15	4	26.25	26.10	0	11,976	0.00%
2021/12/17	0	0.00	0.1	26.00	25.90	-0.1	12,013	0.00%
2021/12/16	1.1	25.99	0.1	25.90	25.80	1	12,018	0.01%
2021/12/15	6	26.04	2	26.00	26.00	4	12,133	0.03%
2021/12/13	5	26.85	5	26.87	26.75	0	12,441	0.00%
2021/12/10	9.1	26.73	0	0.00	26.70	9.1	12,642	0.07%
2021/12/09	7	27.01	11	26.98	26.75	-4	12,751	-0.03%
2021/12/08	15	26.72	2	26.80	26.75	13	12,873	0.10%
2021/12/07	8	26.35	1	26.40	26.55	7	12,973	0.05%
2021/12/06	6	26.16	3	26.20	26.30	3	12,969	0.02%
2021/12/02	1	26.00	0	0.00	26.05	1	13,108	0.01%
2021/11/29	7	26.21	29	25.96	26.15	-22	13,254	-0.17%
2021/11/26	55.1	27.21	26	27.17	26.60	29.1	13,245	0.22%
2021/11/25	21.1	28.38	65.6	28.24	28.65	-44.5	12,778	-0.35%
2021/11/24	36.3	27.79	22	27.99	27.80	14.3	12,486	0.11%
2021/11/23	27	27.74	14	27.81	27.60	13	12,343	0.11%
2021/11/22	16	27.59	31	27.76	27.80	-15	12,537	-0.12%
2021/11/19	12	27.50	8	27.59	27.45	4	12,467	0.03%
2021/11/18	0	0.00	1	27.60	27.45	-1	12,532	-0.01%
2021/11/17	2	27.40	0	0.00	27.30	2	12,567	0.02%
2021/11/16	1	27.65	0	0.00	27.25	1	12,848	0.01%
2021/11/15	6.1	27.68	4.1	27.75	27.50	2	13,098	0.02%
2021/11/12	6	27.45	19	27.63	27.60	-13	13,317	-0.10%
2021/11/11	3	27.62	6	27.43	27.20	-3	13,389	-0.02%
2021/11/10	2	27.20	0	0.00	27.35	2	13,737	0.01%
2021/11/09	11.1	27.22	11	27.23	27.30	0.1	13,832	0.00%
2021/11/08	21	27.70	9	28.08	27.55	12	13,841	0.09%
2021/11/05	4	26.80	5.2	26.99	27.25	-1.2	13,863	-0.01%
2021/11/04	10	27.32	9	27.23	27.15	1	14,011	0.01%
2021/11/03	0.2	26.92	18	27.02	27.10	-17.8	14,733	-0.12%
2021/11/02	10	26.80	5.1	26.90	26.60	4.9	15,231	0.03%
2021/11/01	2	26.35	18	26.49	26.60	-16	15,460	-0.10%
2021/10/29	11	25.95	29	25.94	25.95	-18	15,872	-0.11%
2021/10/28	3	25.82	4	25.89	25.90	-1	17,030	-0.01%
2021/10/27	1	25.95	1	25.85	26.10	0	17,493	0.00%
2021/10/26	0	0.00	1	25.90	26.05	-1	17,992	-0.01%
2021/10/25	7	25.75	2	25.78	25.80	5	18,386	0.03%
2021/10/22	17	25.93	10	26.10	25.70	7	18,743	0.04%
2021/10/21	6	26.72	23	26.85	27.00	-17	18,986	-0.09%
2021/10/20	22.1	26.50	18.3	26.55	26.40	3.8	19,021	0.02%
2021/10/19	3	25.58	2	25.75	25.75	1	18,855	0.01%
2021/10/18	11.1	25.59	8.1	25.95	25.75	3	19,076	0.02%
2021/10/15	40.1	25.45	56.1	25.26	25.20	-16	19,274	-0.08%
2021/10/14	3	24.23	25	24.47	24.30	-22	19,460	-0.11%
2021/10/13	1	23.35	6	23.20	23.45	-5	21,346	-0.02%
2021/10/12	26	23.37	3	23.40	23.25	23	21,767	0.11%
2021/10/08	1.1	24.09	0	0.00	23.80	1.1	22,040	0.00%
2021/10/05	30	23.59	21	23.88	24.15	9	22,758	0.04%
2021/10/04	0	0.00	1	23.85	23.80	-1	22,892	0.00%
2021/10/01	1	24.20	0	0.00	24.30	1	23,168	0.00%
2021/09/30	2	24.75	0	0.00	25.20	2	23,360	0.01%
2021/09/29	20	24.85	0	0.00	24.65	20	23,511	0.09%
2021/09/27	3.5	26.11	7	26.07	26.30	-3.5	24,028	-0.01%
2021/09/24	7	25.73	0	0.00	25.65	7	25,074	0.03%
2021/09/23	0	0.00	4	26.00	25.55	-4	27,043	-0.01%
2021/09/22	2	25.53	1	25.55	25.60	1	30,274	0.00%
2021/09/17	0	0.00	0.2	26.97	26.65	-0.2	32,330	0.00%
2021/09/16	4.1	27.30	3.1	27.30	27.10	1	32,777	0.00%
2021/09/15	8.1	26.94	12.2	26.96	26.80	-4.1	32,744	-0.01%
2021/09/14	4.2	26.90	7	26.82	26.80	-2.9	32,793	-0.01%
2021/09/10	0	0.00	13	26.36	26.50	-13	33,738	-0.04%
2021/09/09	6	25.43	3	25.55	25.60	3	34,126	0.01%
2021/09/08	1	25.40	1.1	26.14	25.40	-0.1	34,616	0.00%
2021/09/07	1	26.15	6	26.48	26.20	-5	34,957	-0.01%
2021/09/06	12	26.53	8	26.29	26.20	4	35,586	0.01%
2021/09/03	7	26.76	12	26.93	26.70	-5	35,832	-0.01%
2021/09/02	5	26.52	9	26.42	26.15	-4	36,114	-0.01%
2021/09/01	5	26.88	6	26.99	26.90	-1	36,312	0.00%
2021/08/31	5	26.88	17	26.93	26.85	-12	36,420	-0.03%
2021/08/30	2	26.25	1	26.65	26.65	1	36,871	0.00%
2021/08/27	1	25.85	10.1	26.20	26.15	-9.1	37,098	-0.02%
2021/08/26	25	26.13	36	26.04	25.75	-11	37,413	-0.03%
2021/08/24	2	25.18	5	25.34	25.35	-3	38,332	-0.01%
2021/08/23	3	24.47	15	24.69	24.90	-12	39,863	-0.03%
2021/08/20	10.1	23.80	3	23.98	23.85	7.1	41,351	0.02%
2021/08/19	11.1	24.28	3	24.20	24.05	8.1	42,339	0.02%
2021/08/18	16.5	24.42	15	24.70	25.35	1.5	42,405	0.00%
2021/08/17	7	25.29	2	24.80	24.70	5	42,665	0.01%
2021/08/16	13	25.85	11	25.47	25.40	2	42,830	0.00%
2021/08/13	15.1	27.03	2	26.98	26.70	13.1	42,961	0.03%
2021/08/12	6	27.12	24	27.29	27.45	-18	43,555	-0.04%
2021/08/11	23	26.93	12	26.83	26.70	11	45,170	0.02%
2021/08/10	26	27.56	7	27.33	27.30	19	45,568	0.04%
2021/08/09	40	27.43	42	27.63	27.85	-2	46,208	0.00%
2021/08/06	12	29.08	7	28.99	28.60	5	46,370	0.01%
2021/08/05	4	29.25	6	29.32	29.05	-2	47,168	0.00%
2021/08/04	4	29.09	8	29.09	29.35	-4	47,913	-0.01%
2021/08/03	125	29.01	55.6	29.07	29.35	69.4	49,620	0.14%	大買/
2021/08/02	26.3	27.65	8	27.76	27.80	18.3	52,253	0.04%
2021/07/30	14.5	28.55	225.1	28.51	28.50	-210.6	53,479	-0.39%	大賣/鉅額交易
2021/07/29	16	28.28	18	28.29	28.30	-2	56,730	0.00%
2021/07/28	17	28.31	17.7	27.75	27.65	-0.7	58,738	0.00%
2021/07/27	5.1	28.52	12	28.67	28.00	-6.9	60,156	-0.01%
2021/07/26	9.8	28.50	32.4	28.52	28.00	-22.6	61,767	-0.04%
2021/07/23	12	28.10	9	28.09	28.35	3	65,081	0.00%
2021/07/22	16	27.54	22.4	27.93	27.35	-6.4	68,213	-0.01%
2021/07/21	22.3	28.39	42	27.65	27.55	-19.8	72,396	-0.03%
2021/07/20	120.1	29.18	49.1	28.71	28.50	71	73,340	0.10%	大買/
2021/07/19	233.1	29.75	191.5	29.89	29.90	41.6	73,331	0.06%	大買/大賣/
2021/07/16	24	27.92	35.2	28.06	28.30	-11.2	73,681	-0.02%
2021/07/15	20	27.00	28	27.17	27.95	-8	73,748	-0.01%
2021/07/14	0.4	26.30	16	26.67	26.55	-15.7	74,330	-0.02%
2021/07/13	6.1	27.34	12	27.53	27.05	-5.9	75,645	-0.01%
2021/07/12	10	27.62	18	27.83	27.50	-8	76,841	-0.01%
2021/07/09	3.1	27.12	11.3	27.20	27.15	-8.2	77,598	-0.01%
2021/07/08	6.4	27.83	23	27.80	27.95	-16.7	77,736	-0.02%
2021/07/07	33	27.15	9.1	27.08	27.10	23.9	77,722	0.03%
2021/07/06	6.4	27.82	15.4	27.78	27.60	-9.1	77,871	-0.01%
2021/07/05	28	28.07	16	28.31	28.05	12	77,753	0.02%
2021/07/02	31	28.73	29	28.43	28.05	2	77,717	0.00%
2021/07/01	105	29.51	109	28.61	28.00	-4	77,301	-0.01%	大買/大賣/
2021/06/30	214	29.99	275.1	29.76	29.30	-61.1	76,223	-0.08%	大買/大賣/
2021/06/29	501.8	29.77	345.6	29.70	29.25	156.2	74,188	0.21%	大買/大賣/鉅額交易
2021/06/28	87.6	27.25	149	27.46	28.45	-61.3	70,937	-0.09%	大賣/
2021/06/25	24	26.35	31.3	26.33	25.90	-7.3	68,893	-0.01%
2021/06/24	3	25.75	4	25.68	25.70	-1	68,455	0.00%
2021/06/23	12.1	25.39	21	25.35	25.55	-8.9	68,401	-0.01%
2021/06/22	40	25.62	78	25.88	25.35	-38	68,261	-0.06%
2021/06/21	26.2	24.51	9	24.52	24.90	17.2	67,411	0.03%
2021/06/18	28	24.82	21	25.00	24.75	7	67,109	0.01%
2021/06/17	3.6	25.37	6	25.38	25.35	-2.4	66,642	0.00%
2021/06/16	11	26.18	20.2	26.23	25.90	-9.2	66,294	-0.01%
2021/06/15	24	26.83	8.4	26.82	26.90	15.6	65,885	0.02%
2021/06/11	7	26.19	17	26.20	26.30	-10	65,297	-0.02%
2021/06/10	9	25.79	15	25.83	26.05	-6	65,024	-0.01%
2021/06/09	52	25.73	7	25.91	25.60	45	64,633	0.07%
2021/06/08	22	26.23	54	26.26	26.30	-32	64,368	-0.05%
2021/06/07	102	26.83	106	26.54	26.30	-4	64,196	-0.01%	大買/大賣/
2021/06/04	6.4	26.33	6	26.64	26.20	0.4	63,593	0.00%
2021/06/03	23.2	26.65	73.2	26.66	26.65	-50	63,466	-0.08%
2021/06/02	35	26.73	33	26.82	26.70	2	63,063	0.00%
2021/06/01	18.3	26.40	42	26.40	26.50	-23.7	62,428	-0.04%
2021/05/31	80.2	26.65	69	26.65	26.45	11.2	61,897	0.02%
2021/05/28	51	25.30	29	25.24	25.25	22	60,356	0.04%
2021/05/27	21	24.69	35	24.70	23.95	-14	58,911	-0.02%
2021/05/26	13	23.78	6	23.83	23.85	7	57,804	0.01%
2021/05/25	19.1	23.40	25	23.83	24.00	-5.9	57,484	-0.01%
2021/05/24	30	23.57	6	23.31	23.40	24	57,093	0.04%
2021/05/21	31	23.30	26	23.63	23.75	5	56,868	0.01%
2021/05/20	214	23.87	207	23.39	23.40	7	56,447	0.01%	大買/大賣/
2021/05/19	108	24.05	46	24.17	24.30	62	55,890	0.11%	大買/
2021/05/18	22.5	22.43	15	22.86	22.90	7.5	54,341	0.01%
2021/05/17	40	21.14	42	21.21	20.85	-2	53,722	0.00%
2021/05/14	103	23.90	85	23.23	23.05	18	52,850	0.03%	大買/
2021/05/13	61	24.00	76.4	23.58	23.40	-15.4	51,822	-0.03%
2021/05/12	149.1	26.64	55	26.78	25.85	94.1	50,457	0.19%	大買/
2021/05/11	140.2	29.95	109	29.96	28.70	31.2	49,380	0.06%	大買/大賣/
2021/05/10	271.5	31.17	242.7	31.29	31.65	28.8	47,192	0.06%	大買/大賣/
2021/05/07	134.2	29.81	195	29.34	29.90	-60.8	43,439	-0.14%	大買/大賣/
2021/05/06	230.2	30.20	248.3	29.95	30.00	-18.1	41,839	-0.04%	大買/大賣/
2021/05/05	212	28.65	88	28.59	29.00	124	38,132	0.33%	大買/鉅額交易
2021/05/04	85.1	26.64	156	27.38	26.40	-70.9	35,804	-0.20%	大賣/
2021/05/03	107.7	30.00	54.7	30.24	28.75	53	34,074	0.16%	大買/
2021/04/29	188.2	30.41	159.5	30.45	30.50	28.7	32,124	0.09%	大買/大賣/
2021/04/28	160.1	29.40	168	29.88	30.00	-7.9	28,595	-0.03%	大買/大賣/
2021/04/27	299	26.81	356.5	26.84	27.30	-57.5	25,493	-0.23%	大買/大賣/
2021/04/26	109	24.48	97	24.75	24.85	12	21,137	0.06%	大買/
2021/04/23	62	22.84	41	22.74	22.60	21	19,814	0.11%
2021/04/22	139	23.67	98.2	23.83	23.00	40.8	19,375	0.21%	大買/
2021/04/21	21	22.25	23	22.38	22.35	-2	16,982	-0.01%
2021/04/20	67.2	22.72	113.3	22.62	22.65	-46.1	16,581	-0.28%	大賣/
2021/04/19	285.3	23.22	294	22.89	23.45	-8.7	15,927	-0.05%	大買/大賣/
2021/04/16	352	21.44	356	21.86	22.00	-4	14,329	-0.03%	大買/大賣/
2021/04/15	62	20.86	72	20.85	20.95	-10	12,982	-0.08%
2021/04/14	65	19.97	33	19.87	19.90	32	12,095	0.26%
2021/04/13	29	20.03	7	20.11	19.90	22	12,148	0.18%
2021/04/12	225	20.14	19	19.82	20.15	206	11,946	1.72%	大買/鉅額交易
2021/04/09	0	0.00	1	19.50	19.40	-1	11,685	-0.01%
2021/04/08	3	19.52	7	19.52	19.55	-4	12,051	-0.03%
2021/04/07	3	19.13	0	0.00	19.25	3	12,772	0.02%
2021/04/06	0	0.00	1	19.10	19.00	-1	13,260	-0.01%
2021/04/01	7	18.92	0	0.00	18.95	7	14,205	0.05%
2021/03/31	1	18.85	14	18.95	19.00	-13	14,812	-0.09%
2021/03/30	6	19.04	0	0.00	19.05	6	15,815	0.04%
2021/03/29	6	19.23	15	19.31	19.25	-9	16,271	-0.06%
2021/03/26	2	18.85	30	18.94	19.00	-28	17,056	-0.16%
2021/03/25	20	18.81	13	18.67	18.80	7	18,029	0.04%
2021/03/24	3	18.48	0	0.00	18.45	3	18,518	0.02%
2021/03/23	8	18.50	5	18.40	18.50	3	18,800	0.02%
2021/03/19	20	18.14	1	18.30	18.10	19	19,144	0.10%
2021/03/18	1	18.65	1	18.60	18.55	0	19,147	0.00%
2021/03/17	8	18.64	0	0.00	18.60	8	19,391	0.04%
2021/03/16	0	0.00	10	18.85	18.75	-10	19,598	-0.05%
2021/03/15	15	18.75	0	0.00	18.70	15	19,859	0.08%
2021/03/11	0	0.00	0.2	18.75	18.75	-0.2	21,446	0.00%
2021/03/10	0.2	18.68	1	18.75	18.65	-0.8	22,252	0.00%
2021/03/09	0	0.00	10	18.55	18.60	-10	22,365	-0.04%
2021/03/08	0	0.00	10	18.40	18.25	-10	22,339	-0.04%
2021/03/05	10	18.30	2	18.30	18.25	8	22,457	0.04%
2021/03/03	0	0.00	10	18.65	18.60	-10	22,930	-0.04%
2021/03/02	0	0.00	10	18.65	18.40	-10	22,956	-0.04%
2021/02/26	2	18.65	2	18.75	18.60	0	23,015	0.00%
2021/02/24	12	18.66	0	0.00	18.45	12	23,353	0.05%
2021/02/23	5	18.82	4	18.84	18.85	1	23,148	0.00%
2021/02/22	7	18.57	9.1	18.57	18.65	-2.1	22,986	-0.01%
2021/02/19	4	17.84	26	18.10	18.20	-22	22,847	-0.10%
2021/02/18	11	17.85	1	17.95	17.85	10	22,676	0.04%
2021/02/17	0	0.00	6	17.58	17.60	-6	22,538	-0.03%
2021/02/04	1	17.10	0	0.00	17.10	1	22,430	0.00%
2021/02/03	1.1	17.04	7	17.13	17.15	-5.9	22,441	-0.03%
2021/02/02	6.1	16.60	8	16.77	16.80	-1.9	22,322	-0.01%
2021/02/01	1	16.50	10	16.45	16.45	-9	22,279	-0.04%
2021/01/29	1.1	16.50	0	0.00	16.45	1.1	22,215	0.01%
2021/01/28	2	16.73	0	0.00	16.85	2	22,131	0.01%
2021/01/26	0.1	17.25	0	0.00	17.10	0.1	22,147	0.00%
2021/01/25	11.1	17.13	11	17.31	17.40	0.1	22,184	0.00%
2021/01/22	0.1	17.05	0	0.00	17.05	0.1	22,198	0.00%
2021/01/21	5	17.25	1	17.10	17.00	4	22,214	0.02%
2021/01/20	10	17.09	2	17.15	16.95	8	22,299	0.04%
2021/01/19	3	17.65	9	17.76	17.85	-6	22,061	-0.03%
2021/01/18	3	17.10	0	0.00	17.50	3	22,087	0.01%
2021/01/15	7.1	17.54	3	17.77	17.55	4.1	22,075	0.02%
2021/01/14	0.1	18.15	0	0.00	18.05	0.1	22,204	0.00%
2021/01/13	8	18.10	2	18.20	18.10	6	22,170	0.03%
2021/01/12	22	18.36	48	18.13	18.10	-26	22,041	-0.12%
2021/01/11	10	18.70	5	18.78	18.70	5	21,794	0.02%
2021/01/08	7	18.69	11	18.68	18.70	-4	21,783	-0.02%
2021/01/06	7	18.61	41	18.95	18.55	-34	21,553	-0.16%
2021/01/05	1	19.20	1	19.25	19.40	0	21,228	0.00%
2021/01/04	3	19.07	44	19.17	19.25	-41	21,309	-0.19%
2020/12/31	31	19.33	14	19.31	19.30	17	21,125	0.08%
2020/12/30	13	20.20	16.4	19.98	19.90	-3.4	20,758	-0.02%
2020/12/29	19	19.84	10	19.83	19.55	9	19,875	0.05%
2020/12/28	96	19.83	28.2	19.96	20.15	67.8	19,354	0.35%
2020/12/25	17.4	19.28	31	19.45	19.45	-13.7	18,299	-0.07%
2020/12/24	15.1	18.83	9	18.81	18.70	6.1	17,686	0.03%
2020/12/23	27.1	18.25	26	18.25	18.05	1.1	16,619	0.01%
2020/12/22	24	18.88	76	19.10	18.20	-52	16,042	-0.32%
2020/12/21	101	19.51	22	19.48	19.00	79	15,201	0.52%	大買/
2020/12/18	4	18.28	8	18.38	18.35	-4	14,124	-0.03%
2020/12/17	7	18.29	0	0.00	18.20	7	13,589	0.05%
2020/12/16	11	18.59	0	0.00	18.60	11	13,325	0.08%
2020/12/15	8	19.01	20.3	18.60	18.45	-12.3	13,241	-0.09%
2020/12/14	0	0.00	4	18.91	19.25	-4	13,091	-0.03%
2020/12/11	0	0.00	3	19.30	19.10	-3	12,989	-0.02%
2020/12/10	9	19.76	0	0.00	19.50	9	12,782	0.07%
2020/12/09	13	19.80	6	20.03	20.10	7	12,608	0.06%
2020/12/08	40	19.99	11	20.00	19.90	29	12,470	0.23%
2020/12/07	56	20.84	24	20.61	20.60	32	12,213	0.26%
2020/12/04	14	19.85	28	19.78	20.80	-14	11,300	-0.12%
2020/12/03	3	19.33	10	19.15	19.10	-7	10,792	-0.06%
2020/12/02	1	19.05	1	19.25	19.00	0	11,542	0.00%
2020/12/01	20	19.20	0	0.00	19.20	20	11,432	0.17%
2020/11/30	111	19.54	14	19.41	19.40	97	11,400	0.85%	大買/
2020/11/27	6	19.06	12	19.00	19.20	-6	11,086	-0.05%
2020/11/26	2	18.65	3	18.75	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	6	18.53	18.35	-6	10,735	-0.06%
2020/11/24	2	18.25	6	18.12	17.95	-4	10,533	-0.04%
2020/11/23	7	18.96	4	18.68	18.40	3	10,431	0.03%
2020/11/19	1	18.00	5	18.00	18.05	-4	10,372	-0.04%
2020/11/11	1	17.90	0	0.00	17.95	1	12,238	0.01%
2020/11/06	10	17.90	0	0.00	17.90	10	12,415	0.08%
2020/11/04	0	0.00	1	18.05	18.00	-1	12,696	-0.01%
2020/11/03	1	17.95	0	0.00	18.00	1	13,111	0.01%
2020/11/02	0	0.00	2	17.85	18.00	-2	13,332	-0.02%
2020/10/30	0	0.00	3	17.75	17.75	-3	13,922	-0.02%
2020/10/29	1	17.75	1	17.70	17.70	0	14,230	0.00%
2020/10/28	2	17.93	23	17.74	17.70	-21	14,174	-0.15%
2020/10/27	1	17.50	1	17.50	17.55	0	14,066	0.00%
2020/10/26	1	17.65	1	17.55	17.60	0	14,083	0.00%
2020/10/23	4	17.30	6	17.47	17.45	-2	14,041	-0.01%
2020/10/22	3	16.58	1	16.60	17.05	2	13,969	0.01%
2020/10/21	5	17.07	0	0.00	16.95	5	13,615	0.04%
2020/10/20	2	17.00	0	0.00	17.10	2	13,645	0.01%
2020/10/19	12	17.09	0	0.00	17.05	12	13,702	0.09%
2020/10/16	15	17.27	0	0.00	17.05	15	13,889	0.11%
2020/10/15	9	17.41	1	17.50	17.30	8	13,970	0.06%
2020/10/14	3	17.48	6	17.40	17.35	-3	13,961	-0.02%
2020/10/13	12	17.39	2	17.40	17.40	10	13,922	0.07%
2020/10/12	2	17.70	46	17.64	17.75	-44	13,889	-0.32%
2020/10/08	9	17.16	0	0.00	17.20	9	13,785	0.07%
2020/10/07	0	0.00	1	17.25	17.20	-1	13,743	-0.01%
2020/10/06	0	0.00	2	16.98	16.95	-2	13,593	-0.01%
2020/10/05	0	0.00	2	16.45	16.45	-2	13,434	-0.01%
2020/09/30	6	15.91	0	0.00	16.05	6	13,425	0.04%
2020/09/29	0	0.00	1	15.90	15.90	-1	13,481	-0.01%
2020/09/28	2	16.05	6	15.83	16.05	-4	13,501	-0.03%
2020/09/25	7	15.72	0	0.00	15.65	7	13,561	0.05%
2020/09/24	4	16.08	3	16.03	15.75	1	13,515	0.01%
2020/09/23	4	16.39	0	0.00	16.45	4	13,360	0.03%
2020/09/22	2	16.60	1	16.80	16.65	1	13,349	0.01%
2020/09/21	3	16.90	31	16.94	16.90	-28	13,338	-0.21%
2020/09/18	17	16.82	16	16.93	16.75	1	13,449	0.01%
2020/09/17	17	16.75	5	16.90	16.75	12	13,473	0.09%
2020/09/16	5	16.63	12	16.85	16.80	-7	13,590	-0.05%
2020/09/15	0	0.00	12	16.75	16.75	-12	13,779	-0.09%
2020/09/14	7	16.78	6	16.57	16.50	1	14,075	0.01%
2020/09/11	0	0.00	11	16.71	16.55	-11	14,092	-0.08%
2020/09/10	1	16.90	9	17.00	16.90	-8	14,529	-0.06%
2020/09/09	31	16.88	10	16.90	17.05	21	14,531	0.14%
2020/09/08	52.3	17.55	9	17.61	17.40	43.3	14,211	0.30%
2020/09/07	24	17.28	39	17.53	17.65	-15	13,960	-0.11%
2020/09/04	0	0.00	24	16.80	16.80	-24	13,089	-0.18%
2020/09/03	40	16.83	1	16.80	16.75	39	13,129	0.30%
2020/09/02	0	0.00	2	16.70	16.80	-2	13,102	-0.02%
2020/09/01	9	16.68	5	16.76	16.70	4	13,592	0.03%
2020/08/31	4	16.90	25	16.77	16.85	-21	13,615	-0.15%
2020/08/28	4	16.61	7	16.65	16.60	-3	13,610	-0.02%
2020/08/27	14	16.52	4	16.55	16.55	10	13,980	0.07%
2020/08/26	17	16.65	39	16.61	16.65	-22	14,034	-0.16%
2020/08/25	92	17.00	63	16.99	16.75	29	14,096	0.21%
2020/08/24	8	16.68	90	16.95	16.60	-82	14,011	-0.59%
2020/08/21	92	17.01	22	16.93	16.95	70	14,566	0.48%
2020/08/20	0	0.00	2	16.35	16.30	-2	14,945	-0.01%
2020/08/19	3	16.57	1	16.55	16.50	2	14,873	0.01%
2020/08/18	7	16.52	68	16.48	16.60	-61	14,665	-0.42%
2020/08/17	84	16.57	36	16.46	16.50	48	14,557	0.33%
2020/08/14	2	15.95	1	15.95	15.95	1	14,156	0.01%
2020/08/13	0	0.00	2	15.90	15.90	-2	14,098	-0.01%
2020/08/12	3	15.70	2	15.60	15.70	1	14,016	0.01%
2020/08/11	3	15.65	4	15.75	15.65	-1	13,927	-0.01%
2020/08/10	4	15.88	0	0.00	15.95	4	13,816	0.03%
2020/08/07	5	16.00	27	16.11	15.95	-22	13,734	-0.16%
2020/08/06	4	15.70	82	15.67	15.70	-78	13,296	-0.59%
2020/08/05	7	15.61	17	15.64	15.50	-10	12,983	-0.08%
2020/08/04	1	14.85	9	14.49	14.90	-8	12,401	-0.06%
2020/08/03	8	14.30	5	14.40	14.30	3	12,041	0.02%
2020/07/31	0	0.00	26	14.18	14.30	-26	12,029	-0.22%
2020/07/30	14	14.05	71	14.09	14.05	-57	11,976	-0.48%
2020/07/29	6	14.03	10	14.05	13.90	-4	12,023	-0.03%
2020/07/28	26	13.98	36	14.12	13.90	-10	12,004	-0.08%
2020/07/27	1	13.95	10	14.30	13.95	-9	12,088	-0.07%
2020/07/24	25	14.24	5	14.45	14.25	20	12,044	0.17%
2020/07/23	18	14.37	16	14.52	14.40	2	12,022	0.02%
2020/07/22	57	14.42	22	14.51	14.50	35	11,998	0.29%
2020/07/21	27	14.25	6	14.25	14.25	21	11,815	0.18%
2020/07/20	5	14.40	8	14.40	14.45	-3	11,756	-0.03%
2020/07/17	4	14.36	3	14.45	14.20	1	11,766	0.01%
2020/07/16	26	14.46	13	14.60	14.40	13	11,870	0.11%
2020/07/15	20	14.45	28	14.55	14.50	-8	11,895	-0.07%
2020/07/14	11	14.25	17	14.35	14.25	-6	11,934	-0.05%
2020/07/10	20	14.20	13	14.15	14.10	7	12,108	0.06%
2020/07/09	5	14.55	6	14.60	14.35	-1	12,248	-0.01%
2020/07/08	0	0.00	1	14.40	14.50	-1	12,588	-0.01%
2020/07/06	15	14.48	10	14.40	14.50	5	12,694	0.04%
2020/07/03	0	0.00	1	14.50	14.30	-1	12,838	-0.01%
2020/07/02	0	0.00	5	14.55	14.50	-5	12,877	-0.04%
2020/06/24	0	0.00	17	14.15	14.30	-17	12,843	-0.13%
2020/06/23	1	14.10	0	0.00	14.20	1	12,754	0.01%
2020/06/22	1	14.70	9	14.74	14.70	-8	12,602	-0.06%
2020/06/19	12	14.92	7	14.76	14.90	5	12,399	0.04%
2020/06/18	1	14.80	5	14.75	14.75	-4	12,131	-0.03%
2020/06/17	2	14.75	27	14.70	14.90	-25	12,086	-0.21%
2020/06/16	0	0.00	33	14.26	14.35	-33	11,734	-0.28%
2020/06/15	2	14.00	11	13.99	14.05	-9	11,998	-0.08%
2020/06/12	2	13.65	0	0.00	13.85	2	12,200	0.02%
2020/06/10	10	14.36	0	0.00	14.40	10	12,393	0.08%
2020/06/09	2	14.60	0	0.00	14.60	2	12,736	0.02%
2020/06/08	11	14.67	93	14.77	14.65	-82	13,098	-0.63%
2020/06/05	4	14.15	8	14.28	14.25	-4	12,776	-0.03%
2020/06/04	31	14.19	26	14.26	14.25	5	12,852	0.04%
2020/06/03	2	14.30	14	14.24	14.20	-12	13,028	-0.09%
2020/06/02	66	13.92	10	13.75	13.70	56	12,640	0.44%
2020/06/01	2	13.83	6	13.98	14.05	-4	12,485	-0.03%
2020/05/29	12	14.20	8	14.18	13.90	4	12,448	0.03%
2020/05/28	78	14.81	119	14.69	14.40	-41	12,259	-0.33%	大賣/
2020/05/27	85	14.19	34	14.15	14.40	51	11,470	0.44%
2020/05/26	3	13.18	69	13.09	13.10	-66	10,693	-0.62%
2020/05/25	0	0.00	5	12.55	12.50	-5	10,353	-0.05%
2020/05/22	7	12.65	16	12.75	12.50	-9	10,372	-0.09%
2020/05/21	24	12.59	0	0.00	12.60	24	10,329	0.23%
2020/05/20	37	12.63	0	0.00	12.60	37	10,278	0.36%
2020/05/18	0	0.00	2	12.50	12.45	-2	10,232	-0.02%
2020/05/15	22	12.50	0	0.00	12.45	22	10,216	0.22%
2020/05/13	0	0.00	1	12.75	12.85	-1	10,152	-0.01%
2020/05/12	3	12.97	0	0.00	12.85	3	10,167	0.03%
2020/05/11	6	13.14	5	12.94	13.05	1	10,149	0.01%
2020/05/08	2	12.70	0	0.00	12.65	2	10,006	0.02%
2020/05/06	0	0.00	10	12.75	12.80	-10	10,081	-0.10%
2020/05/05	3	12.75	10	12.90	12.90	-7	10,052	-0.07%
2020/05/04	0	0.00	20	12.85	12.75	-20	9,964	-0.20%
2020/04/30	27	13.18	5	13.30	13.15	22	9,918	0.22%
2020/04/29	0	0.00	13	12.90	12.95	-13	9,873	-0.13%
2020/04/28	0	0.00	2	12.70	12.70	-2	9,900	-0.02%
2020/04/27	0	0.00	29	12.90	12.85	-29	10,095	-0.29%
2020/04/23	20	12.75	0	0.00	12.75	20	10,008	0.20%
2020/04/22	20	12.90	1	12.65	12.95	19	9,952	0.19%
2020/04/21	0	0.00	5	12.75	12.80	-5	9,927	-0.05%
2020/04/20	0	0.00	2	12.85	12.90	-2	9,783	-0.02%
2020/04/17	2	13.10	5	13.10	12.95	-3	9,685	-0.03%
2020/04/15	8	13.16	1	13.20	13.15	7	9,453	0.07%
2020/04/14	0	0.00	11.1	13.10	13.10	-11.1	9,345	-0.12%
2020/04/13	11	13.18	4	13.08	13.10	7	9,262	0.08%
2020/04/10	7	12.05	0	0.00	12.15	7	8,888	0.08%
2020/04/09	1	12.05	0	0.00	11.90	1	8,959	0.01%
2020/04/08	0	0.00	13	11.52	11.85	-13	8,916	-0.15%
2020/04/07	0	0.00	1	11.35	11.30	-1	8,790	-0.01%
2020/04/06	0	0.00	3	11.15	11.15	-3	8,822	-0.03%
2020/04/01	1	11.00	3	10.95	11.05	-2	8,819	-0.02%
2020/03/31	15	11.15	0	0.00	11.00	15	8,894	0.17%
2020/03/27	5	11.35	0	0.00	11.35	5	9,912	0.05%
2020/03/25	13	11.69	2	11.70	11.65	11	11,523	0.10%
2020/03/24	2	11.45	0	0.00	11.20	2	11,613	0.02%
2020/03/23	1	11.35	1	11.25	11.20	0	11,589	0.00%
2020/03/20	4	11.48	7	11.43	11.65	-3	11,685	-0.03%
2020/03/18	0	0.00	20	11.32	11.60	-20	11,468	-0.17%
2020/03/17	0	0.00	1	10.90	10.90	-1	11,533	-0.01%
2020/03/16	0	0.00	2	11.00	10.90	-2	11,334	-0.02%
2020/03/13	5	11.05	27	11.31	11.20	-22	11,155	-0.20%
2020/03/12	20	12.60	0	0.00	12.10	20	10,893	0.18%
2020/03/11	9	13.16	0	0.00	13.10	9	10,479	0.09%
2020/03/09	4	13.66	1	13.60	13.60	3	10,287	0.03%
2020/03/03	0	0.00	1	14.30	14.30	-1	9,901	-0.01%
2020/03/02	0	0.00	17	14.03	14.05	-17	9,851	-0.17%
2020/02/27	2	14.03	5	14.03	13.95	-3	9,722	-0.03%
2020/02/26	5	14.00	19	14.11	14.20	-14	9,612	-0.15%
2020/02/25	26	13.96	0	0.00	14.00	26	9,608	0.27%
2020/02/24	45	13.99	34	14.00	14.05	11	9,587	0.11%
2020/02/21	3	14.15	35	14.20	14.20	-32	9,530	-0.34%
2020/02/20	1	14.20	0	0.00	14.15	1	9,551	0.01%
2020/02/19	0	0.00	4	14.30	14.30	-4	9,551	-0.04%
2020/02/18	2	14.05	0	0.00	14.10	2	9,532	0.02%
2020/02/17	19	14.00	0	0.00	14.05	19	9,579	0.20%
2020/02/14	4	14.20	0	0.00	14.20	4	9,522	0.04%
2020/02/13	1	14.25	2	14.35	14.35	-1	9,572	-0.01%
2020/02/12	2	14.25	12	14.30	14.25	-10	9,595	-0.10%
2020/02/11	0	0.00	5	14.20	14.15	-5	9,599	-0.05%
2020/02/10	26	14.05	19	14.23	14.05	7	9,690	0.07%
2020/02/06	10	14.60	10	14.65	14.65	0	9,674	0.00%
2020/02/05	41	14.51	6	14.50	14.55	35	9,920	0.35%
2020/02/04	36	14.57	0	0.00	14.55	36	9,915	0.36%
2020/01/31	11	14.50	5	14.80	14.80	6	9,846	0.06%
2020/01/30	1	14.40	22	14.72	14.55	-21	9,785	-0.21%
2020/01/20	10	15.10	1	15.15	15.15	9	9,521	0.09%
2020/01/15	2	15.05	0	0.00	15.05	2	9,632	0.02%
2020/01/14	7	15.14	4	15.10	15.15	3	9,706	0.03%
2020/01/10	0	0.00	102	15.00	15.00	-102	9,995	-1.02%	大賣/鉅額交易
2020/01/08	2	14.93	0	0.00	14.95	2	10,204	0.02%
2020/01/07	18	14.91	0	0.00	15.00	18	10,211	0.18%
2020/01/06	1	15.20	0	0.00	15.15	1	10,272	0.01%
2020/01/03	8	15.33	206	15.54	15.30	-198	10,267	-1.93%	大賣/鉅額交易
2020/01/02	12	15.49	0	0.00	15.50	12	10,146	0.12%
2019/12/31	4	15.44	57	15.44	15.40	-53	10,094	-0.53%
2019/12/30	5	15.52	170	15.51	15.50	-165	10,044	-1.64%	大賣/鉅額交易
2019/12/27	8	15.69	1	15.60	15.75	7	9,959	0.07%
2019/12/26	6	15.73	105	15.71	15.65	-99	9,852	-1.00%	大賣/
2019/12/25	7	15.84	4	15.96	15.80	3	9,906	0.03%
2019/12/24	16	16.08	211	16.05	16.20	-195	9,635	-2.02%	大賣/鉅額交易
2019/12/23	37	15.90	58	15.98	16.05	-21	8,913	-0.24%
2019/12/20	45	15.66	77	15.79	15.95	-32	8,036	-0.40%
2019/12/18	20	15.15	15	15.16	15.20	5	7,237	0.07%
2019/12/17	0	0.00	9	15.24	15.10	-9	7,424	-0.12%
2019/12/16	11	15.10	15	15.16	15.15	-4	7,282	-0.05%
2019/12/13	0	0.00	34	15.07	15.05	-34	7,180	-0.47%
2019/12/12	9	14.96	22	15.00	14.90	-13	7,008	-0.19%
2019/12/09	2	14.65	58	14.78	14.80	-56	7,191	-0.78%
2019/12/06	5	14.60	0	0.00	14.65	5	7,216	0.07%
2019/12/05	1	14.50	52	14.53	14.55	-51	7,395	-0.69%
2019/12/04	0	0.00	19	14.26	14.30	-19	7,357	-0.26%
2019/12/02	14	14.03	0	0.00	14.00	14	7,455	0.19%
2019/11/28	0	0.00	9	14.35	14.30	-9	7,817	-0.12%
2019/11/27	0	0.00	2	14.25	14.30	-2	7,961	-0.03%
2019/11/26	2	14.20	2	14.15	14.00	0	7,934	0.00%
2019/11/25	5	14.10	0	0.00	14.15	5	7,957	0.06%
2019/11/22	0	0.00	3	14.15	14.15	-3	8,003	-0.04%
2019/11/21	12	13.95	0	0.00	13.95	12	8,002	0.15%
2019/11/19	1	14.05	0	0.00	14.00	1	8,180	0.01%
2019/11/18	0	0.00	4	14.15	14.10	-4	8,185	-0.05%
2019/11/15	2	13.90	0	0.00	13.90	2	8,207	0.02%
2019/11/14	14	13.90	0	0.00	13.85	14	8,270	0.17%
2019/11/13	0	0.00	5	14.05	14.05	-5	8,280	-0.06%
2019/11/12	5	14.00	2	13.95	13.95	3	8,459	0.04%
2019/11/08	54	14.21	5	14.20	14.25	49	8,497	0.58%
2019/11/07	12	14.20	1	14.25	14.20	11	8,531	0.13%
2019/11/06	7	14.43	3	14.50	14.35	4	8,491	0.05%
2019/11/05	7	14.50	4	14.55	14.50	3	8,483	0.04%
2019/11/04	27	14.54	9	14.54	14.60	18	8,580	0.21%
2019/10/31	0	0.00	5	14.95	14.90	-5	8,596	-0.06%
2019/10/29	2	15.00	0	0.00	15.00	2	8,855	0.02%
2019/10/25	5	15.13	4	15.13	15.05	1	10,337	0.01%
2019/10/24	5	14.95	3	15.10	15.05	2	11,049	0.02%
2019/10/23	1	15.00	0	0.00	15.05	1	11,152	0.01%
2019/10/22	14	15.18	5	15.20	15.25	9	11,235	0.08%
2019/10/21	13	15.23	18	15.28	15.30	-5	11,294	-0.04%
2019/10/18	6	15.05	0	0.00	15.00	6	11,317	0.05%
2019/10/17	5	15.05	15	15.05	15.00	-10	11,281	-0.09%
2019/10/16	0	0.00	2	14.88	14.85	-2	11,242	-0.02%
2019/10/15	4	14.83	6	14.79	14.85	-2	11,155	-0.02%
2019/10/14	11	14.70	48	14.82	14.85	-37	11,168	-0.33%
2019/10/09	8	14.34	2	14.40	14.30	6	11,002	0.05%
2019/10/04	7	14.45	0	0.00	14.50	7	11,491	0.06%
2019/10/03	1	14.55	5	14.60	14.55	-4	11,457	-0.03%
2019/10/02	5	14.70	0	0.00	14.70	5	11,445	0.04%
2019/10/01	28	14.71	24	14.82	14.80	4	11,465	0.03%
2019/09/27	14	14.50	0	0.00	14.50	14	11,316	0.12%
2019/09/25	30	14.57	10	14.68	14.60	20	11,208	0.18%
2019/09/23	3	14.90	0	0.00	14.95	3	11,114	0.03%
2019/09/20	0	0.00	2	14.95	15.00	-2	11,133	-0.02%
2019/09/17	1	14.85	4	14.80	14.85	-3	10,876	-0.03%
2019/09/16	43	14.80	49	14.80	14.70	-6	11,002	-0.05%
2019/09/12	0	0.00	20	15.05	15.00	-20	10,983	-0.18%
2019/09/11	2	14.80	11	14.90	14.80	-9	10,913	-0.08%
2019/09/10	8	14.70	20	14.60	14.55	-12	11,441	-0.10%
2019/09/09	3	14.30	21	14.34	14.45	-18	11,672	-0.15%
2019/09/06	0	0.00	14	14.25	14.25	-14	11,657	-0.12%
2019/09/05	29	14.10	10	14.15	14.10	19	11,682	0.16%
2019/09/04	1	14.05	0	0.00	14.10	1	11,783	0.01%
2019/09/03	3	14.17	0	0.00	14.15	3	11,870	0.03%
2019/08/30	0	0.00	11	13.80	13.80	-11	11,736	-0.09%
2019/08/29	3	13.55	0	0.00	13.55	3	11,747	0.03%
2019/08/27	1	13.60	6	13.60	13.50	-5	12,142	-0.04%
2019/08/23	1	13.90	28	13.77	13.85	-27	12,218	-0.22%
2019/08/22	0	0.00	63	13.65	13.60	-63	12,195	-0.52%
2019/08/21	0	0.00	6	13.50	13.60	-6	12,158	-0.05%
2019/08/20	10	13.55	0	0.00	13.50	10	12,207	0.08%
2019/08/19	5	13.59	2	13.55	13.60	3	12,234	0.02%
2019/08/16	11	13.45	6	13.43	13.45	5	12,238	0.04%
2019/08/15	3	13.20	7	13.30	13.30	-4	12,211	-0.03%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/08	1	13.90	0	0.00	14.00	1	12,250	0.01%
2019/08/07	0	0.00	2	13.98	13.90	-2	12,255	-0.02%
2019/08/06	26	13.66	1	13.80	13.90	25	12,355	0.20%
2019/08/05	18	14.17	0	0.00	14.05	18	12,346	0.15%
2019/08/02	12	14.50	1	14.50	14.45	11	12,419	0.09%
2019/08/01	3	14.85	1	14.75	14.75	2	12,656	0.02%
2019/07/31	2	15.00	4	15.01	15.05	-2	12,802	-0.02%
2019/07/30	6	15.23	24	15.11	15.05	-18	12,700	-0.14%
2019/07/29	15	14.94	26	14.92	14.90	-11	11,910	-0.09%
2019/07/26	82	14.31	106	14.43	14.75	-24	11,376	-0.21%	大賣/
2019/07/25	1	13.75	7	13.75	13.85	-6	10,770	-0.06%
2019/07/24	29	13.97	42	13.90	13.85	-13	10,721	-0.12%
2019/07/23	21	14.05	0	0.00	14.05	21	10,785	0.19%
2019/07/19	3	14.30	0	0.00	14.30	3	10,574	0.03%
2019/07/16	0	0.00	6	14.48	14.45	-6	10,813	-0.06%
2019/07/12	31	14.44	55	14.56	14.45	-24	10,935	-0.22%
2019/07/11	48	14.64	68	14.55	14.60	-20	10,777	-0.19%
2019/07/10	0	0.00	8	14.79	14.80	-8	10,643	-0.08%
2019/07/09	1	14.80	3	14.75	14.75	-2	10,759	-0.02%
2019/07/05	0	0.00	8	14.90	14.85	-8	11,228	-0.07%
2019/07/04	3	14.85	0	0.00	14.85	3	11,287	0.03%
2019/07/03	2	14.80	0	0.00	14.80	2	11,438	0.02%
2019/07/01	1	14.90	8	14.85	14.90	-7	11,775	-0.06%
2019/06/28	7	14.74	0	0.00	14.70	7	11,789	0.06%
2019/06/27	22	14.77	3	14.85	14.80	19	11,827	0.16%
2019/06/26	11	14.65	0	0.00	14.70	11	11,877	0.09%
2019/06/25	8	14.75	2	14.75	14.70	6	11,953	0.05%
2019/06/24	3	14.80	0	0.00	14.80	3	12,187	0.02%
2019/06/21	5	14.92	95	14.85	14.80	-90	12,408	-0.73%
2019/06/20	5	15.06	6	15.13	15.05	-1	12,382	-0.01%
2019/06/19	51	15.08	4	15.15	15.10	47	12,496	0.38%
2019/06/18	23	14.89	2	14.95	14.85	21	12,437	0.17%
2019/06/17	51	15.97	0	0.00	16.00	51	11,849	0.43%
2019/06/14	1	15.90	1	15.90	15.90	0	11,522	0.00%
2019/06/12	0	0.00	22	16.05	16.10	-22	12,295	-0.18%
2019/06/11	0	0.00	60	15.97	15.95	-60	12,319	-0.49%
2019/06/10	1	16.05	117	16.11	16.05	-116	12,377	-0.94%	大賣/鉅額交易
2019/06/06	0	0.00	5	16.10	16.15	-5	12,542	-0.04%
2019/06/05	2	16.23	0	0.00	16.20	2	12,854	0.02%
2019/06/03	9	16.15	7	15.86	16.15	2	13,938	0.01%
2019/05/30	0	0.00	55	15.48	15.45	-55	14,192	-0.39%
2019/05/29	7	15.32	0	0.00	15.30	7	14,706	0.05%
2019/05/27	1	15.50	1	15.60	15.50	0	16,086	0.00%
2019/05/24	4	15.61	2	15.63	15.60	2	16,655	0.01%
2019/05/23	39	15.70	0	0.00	15.65	39	17,005	0.23%
2019/05/22	15	15.80	9	15.80	15.75	6	17,687	0.03%
2019/05/21	0	0.00	7	15.75	15.65	-7	17,763	-0.04%
2019/05/20	21	15.64	22	15.75	15.70	-1	17,733	-0.01%
2019/05/17	18	15.00	0	0.00	15.10	18	17,622	0.10%
2019/05/16	5	15.13	0	0.00	15.00	5	17,809	0.03%
2019/05/15	10	15.30	0	0.00	15.30	10	17,903	0.06%
2019/05/14	5	15.06	89	15.02	15.20	-84	18,357	-0.46%
2019/05/13	3	15.25	2	15.15	15.10	1	18,284	0.01%
2019/05/10	19	15.68	13	15.82	15.60	6	18,280	0.03%
2019/05/09	14	16.12	13	16.12	16.00	1	18,129	0.01%
2019/05/08	25	16.68	1	16.55	16.55	24	17,802	0.13%
2019/05/07	14	17.05	0	0.00	17.05	14	17,657	0.08%
2019/05/06	23	17.05	7	17.00	17.00	16	17,685	0.09%
2019/05/02	2	17.15	0	0.00	17.20	2	17,491	0.01%
2019/04/30	14	17.31	5	17.30	17.30	9	17,383	0.05%
2019/04/29	9	17.53	62	17.45	17.35	-53	17,374	-0.31%
2019/04/26	5	17.70	1	17.65	17.65	4	17,293	0.02%
2019/04/24	5	18.05	0	0.00	17.90	5	17,288	0.03%
2019/04/23	8	18.05	14	18.03	18.00	-6	17,272	-0.03%
2019/04/22	10	18.11	21	18.04	18.10	-11	17,206	-0.06%
2019/04/19	2	17.73	29	17.75	17.80	-27	16,955	-0.16%
2019/04/18	9	17.85	21	17.85	17.65	-12	17,173	-0.07%
2019/04/17	18	17.87	75	17.97	17.95	-57	17,220	-0.33%
2019/04/16	6	17.87	5	17.85	17.85	1	17,062	0.01%
2019/04/15	13	17.95	25	18.02	17.90	-12	17,050	-0.07%
2019/04/12	2	17.88	43	17.88	17.95	-41	17,111	-0.24%
2019/04/11	15	17.72	11	17.76	17.65	4	16,805	0.02%
2019/04/10	12	17.70	28	17.71	17.75	-16	16,700	-0.10%
2019/04/09	13	17.70	2	17.75	17.75	11	16,666	0.07%
2019/04/08	22	17.67	16	17.65	17.65	6	16,543	0.04%
2019/04/03	7	17.65	11	17.70	17.65	-4	16,385	-0.02%
2019/04/02	6	17.79	12	17.84	17.75	-6	16,298	-0.04%
2019/04/01	3	17.73	1	17.70	17.70	2	16,282	0.01%
2019/03/29	46	17.62	8	17.65	17.65	38	16,249	0.23%
2019/03/28	21	17.62	0	0.00	17.60	21	16,321	0.13%
2019/03/27	26	17.77	11	17.70	17.75	15	16,269	0.09%
2019/03/26	18	17.77	18	17.79	17.75	0	16,036	0.00%
2019/03/25	1	17.90	7	17.90	17.95	-6	15,851	-0.04%
2019/03/22	9	18.11	0	0.00	18.10	9	15,742	0.06%
2019/03/21	16	18.10	0	0.00	18.10	16	15,655	0.10%
2019/03/20	20	18.11	9	18.10	18.10	11	15,747	0.07%
2019/03/19	34	18.15	0	0.00	18.15	34	15,660	0.22%
2019/03/18	15	18.25	5	18.25	18.25	10	15,642	0.06%
2019/03/15	11	18.35	16	18.34	18.30	-5	15,620	-0.03%
2019/03/14	6	17.93	7	17.95	18.00	-1	14,800	-0.01%
2019/03/13	28	17.97	10	18.00	17.95	18	14,909	0.12%
2019/03/12	13	18.13	0	0.00	18.05	13	14,898	0.09%
2019/03/11	32	18.20	4	18.15	18.10	28	14,880	0.19%
2019/03/08	73	18.16	5	18.25	18.25	68	14,944	0.46%
2019/03/07	12	17.89	9	18.06	18.15	3	15,235	0.02%
2019/03/06	5	18.11	2	18.05	18.00	3	14,885	0.02%
2019/03/05	171	18.10	4	18.10	18.10	167	14,679	1.14%	大買/鉅額交易
2019/03/04	64	18.24	29	18.27	18.20	35	14,464	0.24%
2019/02/27	64	18.11	37	18.24	18.15	27	13,946	0.19%
2019/02/26	11	18.36	0	0.00	18.50	11	13,195	0.08%
2019/02/25	12	18.05	22	18.08	18.00	-10	12,559	-0.08%
2019/02/22	11	18.16	5	18.40	18.40	6	11,999	0.05%
2019/02/21	1	18.45	41	18.07	18.45	-40	11,648	-0.34%
2019/02/20	4	17.61	0	0.00	17.60	4	10,997	0.04%
2019/02/19	5	17.62	0	0.00	17.60	5	11,034	0.05%
2019/02/18	10	17.68	3	17.68	17.65	7	11,065	0.06%
2019/02/15	17	17.50	39	17.65	17.45	-22	11,038	-0.20%
2019/02/14	22	17.88	2	17.90	17.90	20	10,919	0.18%
2019/02/13	8	17.87	50	18.09	18.15	-42	10,836	-0.39%
2019/02/12	1	17.45	19	17.52	17.55	-18	10,399	-0.17%
2019/02/11	12	17.39	0	0.00	17.35	12	10,548	0.11%
2019/01/29	0	17.40	2	17.30	17.35	-2	10,984	-0.02%
2019/01/28	31	17.50	0	0.00	17.45	31	11,512	0.27%
2019/01/25	2	17.35	4	17.45	17.50	-2	11,858	-0.02%
2019/01/22	0	0.00	15	17.20	17.15	-15	12,236	-0.12%
2019/01/18	4	17.30	21	17.40	17.30	-17	12,473	-0.14%
2019/01/17	12	17.20	0	0.00	17.10	12	12,666	0.09%
2019/01/16	20	17.25	18	17.30	17.30	2	12,803	0.02%
2019/01/15	22	17.13	0	0.00	17.15	22	12,910	0.17%
2019/01/11	0	0.00	10	17.10	17.15	-10	13,230	-0.08%
2019/01/10	16	17.25	0	0.00	17.15	16	13,434	0.12%
2019/01/08	0	0.00	1	16.70	16.65	-1	13,340	-0.01%
2019/01/07	0	0.00	52	16.60	16.70	-52	13,597	-0.38%
2019/01/04	1	16.15	0	0.00	16.10	1	14,041	0.01%
2019/01/02	1	16.70	24	16.83	16.70	-23	14,341	-0.16%
2018/12/28	20	16.68	0	0.00	16.75	20	14,554	0.14%
2018/12/27	14	16.72	8	16.86	16.70	6	14,999	0.04%
2018/12/26	0	0.00	1	16.65	16.60	-1	15,000	-0.01%
2018/12/25	1	16.85	0	0.00	16.80	1	15,007	0.01%
2018/12/24	4	17.10	38	17.09	17.10	-34	15,105	-0.23%
2018/12/22	4	16.85	46	16.90	16.85	-42	15,176	-0.28%
2018/12/21	30	16.55	0	0.00	16.55	30	15,277	0.20%
2018/12/20	12	16.83	0	0.00	16.70	12	15,160	0.08%
2018/12/19	16	16.94	0	0.00	16.90	16	15,177	0.11%
2018/12/18	2	16.98	1	16.85	17.00	1	15,244	0.01%
2018/12/17	7	16.99	1	17.00	16.95	6	15,510	0.04%
2018/12/13	0	0.00	2	17.70	17.15	-2	15,452	-0.01%
2018/12/12	1	17.35	4	17.45	17.45	-3	15,279	-0.02%
2018/12/11	10	16.95	0	0.00	16.90	10	15,251	0.07%
2018/12/10	8	17.15	0	0.00	17.10	8	15,274	0.05%
2018/12/07	0	0.00	10	17.75	17.75	-10	15,225	-0.07%
2018/12/06	5	17.55	7	17.99	17.40	-2	15,221	-0.01%
2018/12/05	2	18.25	20	18.40	18.30	-18	15,111	-0.12%
2018/12/04	12	18.75	0	0.00	18.75	12	15,489	0.08%
2018/12/03	26	19.14	22	19.29	19.10	4	15,544	0.03%
2018/11/30	20	18.48	29	18.47	18.45	-9	15,356	-0.06%
2018/11/29	12	17.30	11	17.42	17.65	1	14,493	0.01%
2018/11/21	2	17.00	0	0.00	17.25	2	15,037	0.01%
2018/11/20	1	17.30	0	0.00	17.15	1	15,780	0.01%
2018/11/19	54	17.50	3	17.55	17.50	51	15,898	0.32%
2018/11/16	3	17.25	8	17.28	17.30	-5	16,046	-0.03%
2018/11/15	12	17.00	5	17.00	17.00	7	15,999	0.04%
2018/11/12	2	17.00	3	17.08	17.00	-1	16,555	-0.01%
2018/11/08	10	17.20	1	17.00	16.90	9	17,350	0.05%
2018/11/07	75	17.14	3	17.10	17.20	72	17,360	0.41%
2018/11/06	21	16.89	3	17.02	16.65	18	17,662	0.10%
2018/11/05	22	17.17	13	16.86	17.35	9	17,653	0.05%
2018/11/02	1	16.40	58	16.11	16.25	-57	17,438	-0.33%
2018/11/01	70	15.50	8	15.72	15.45	62	17,374	0.36%
2018/10/31	106	15.13	13	15.11	15.35	93	17,523	0.53%	大買/
2018/10/29	7	14.58	0	0.00	14.55	7	18,030	0.04%
2018/10/26	12	14.48	26	14.69	14.65	-14	18,133	-0.08%
2018/10/25	11	14.46	61	14.48	14.40	-50	18,171	-0.28%
2018/10/24	34	15.57	0	0.00	15.50	34	18,444	0.18%
2018/10/18	22	16.28	13	16.02	16.00	9	19,311	0.05%
2018/10/17	5	16.66	25	16.54	16.30	-20	19,477	-0.10%
2018/10/16	5	16.41	11	16.35	16.35	-6	19,606	-0.03%
2018/10/15	19	16.27	18	16.31	16.10	1	19,659	0.01%
2018/10/12	70	16.20	39	16.33	16.60	31	19,483	0.16%
2018/10/11	27	16.87	9	16.94	16.85	18	19,088	0.09%
2018/10/09	11	18.80	0	0.00	18.70	11	18,941	0.06%
2018/10/08	9	18.97	5	18.86	18.95	4	18,896	0.02%
2018/10/05	5	19.05	6	20.35	19.20	-1	19,069	-0.01%
2018/10/04	5	20.40	5	20.50	20.50	0	18,691	0.00%
2018/10/03	122	20.65	0	0.00	20.60	122	18,733	0.65%	大買/鉅額交易
2018/10/02	4	20.43	7	20.46	20.50	-3	18,965	-0.02%
2018/10/01	21	20.77	0	0.00	20.70	21	19,197	0.11%
2018/09/28	2	20.35	10	20.46	20.55	-8	19,226	-0.04%
2018/09/26	14	20.31	7	20.38	20.50	7	19,232	0.04%
2018/09/21	4	20.40	1	20.45	20.45	3	19,988	0.02%
2018/09/19	7	19.86	31	19.83	19.80	-24	20,019	-0.12%
2018/09/18	0	0.00	1	19.45	19.45	-1	20,144	0.00%
2018/09/17	13	19.55	1	19.65	19.55	12	20,495	0.06%
2018/09/14	7	19.74	42	19.61	19.90	-35	20,656	-0.17%
2018/09/13	16	19.25	11	19.32	19.25	5	20,735	0.02%
2018/09/12	2	19.10	0	0.00	19.20	2	20,836	0.01%
2018/09/11	15	19.10	9	19.07	19.10	6	21,105	0.03%
2018/09/10	33	19.42	0	0.00	18.85	33	21,358	0.15%
2018/09/07	1	20.10	34	19.90	19.90	-33	21,056	-0.16%
2018/09/06	50	20.79	0	0.00	20.50	50	21,025	0.24%
2018/09/05	12	21.43	32	21.50	21.45	-20	20,903	-0.10%
2018/09/04	25	21.76	11	21.79	21.75	14	20,963	0.07%
2018/09/03	56	21.83	5	22.04	21.55	51	20,915	0.24%
2018/08/31	6	21.52	22	21.51	21.70	-16	20,915	-0.08%
2018/08/30	58	21.71	0	0.00	21.45	58	21,207	0.27%
2018/08/29	9	21.70	2	21.70	21.70	7	21,430	0.03%
2018/08/28	17	21.76	22	21.80	21.65	-5	21,737	-0.02%
2018/08/27	6	21.53	68	21.06	21.55	-62	21,471	-0.29%
2018/08/24	22	20.43	8	20.42	20.45	14	20,870	0.07%
2018/08/23	7	20.47	9	20.48	20.45	-2	21,162	-0.01%
2018/08/22	53	20.00	17	20.04	20.00	36	21,512	0.17%
2018/08/21	101	20.00	0	0.00	20.10	101	21,993	0.46%	大買/鉅額交易
2018/08/20	38	20.15	7	20.19	20.25	31	22,248	0.14%
2018/08/17	8	20.23	16	19.95	19.90	-8	22,381	-0.04%
2018/08/16	94	20.41	21	20.68	20.25	73	22,350	0.33%
2018/08/15	18	21.16	6	21.15	21.15	12	22,164	0.05%
2018/08/14	6	21.28	1	21.60	21.70	5	22,844	0.02%
2018/08/13	7	21.44	7	21.47	21.30	0	23,561	0.00%
2018/08/10	9	22.32	2	22.25	21.85	7	23,452	0.03%
2018/08/09	5	21.75	5	21.95	22.25	0	23,315	0.00%
2018/08/08	103	22.00	2	21.83	21.75	101	23,323	0.43%	大買/鉅額交易
2018/08/07	117	21.63	17	21.73	22.00	100	23,907	0.42%	大買/
2018/08/03	2	21.85	10	21.69	21.60	-8	25,377	-0.03%
2018/08/02	6	21.18	0	0.00	20.90	6	25,275	0.02%
2018/08/01	5	21.00	2	21.70	21.70	3	25,734	0.01%
2018/07/31	61	20.79	69	20.89	20.80	-8	25,709	-0.03%
2018/07/30	81	21.20	10	21.32	21.20	71	25,805	0.28%
2018/07/27	0	0.00	1	22.15	22.20	-1	25,813	0.00%
2018/07/26	26	22.13	14	22.24	22.20	12	25,774	0.05%
2018/07/25	22	21.91	173	22.29	22.35	-151	25,643	-0.59%	大賣/鉅額交易
2018/07/24	11	20.22	65	20.50	20.90	-54	25,159	-0.21%
2018/07/23	19	19.71	24	20.13	20.20	-5	24,845	-0.02%
2018/07/20	41	19.94	10	20.30	19.55	31	24,738	0.13%
2018/07/18	154	20.67	2	20.75	20.45	152	25,091	0.61%	大買/鉅額交易
2018/07/17	3	20.55	7	20.66	20.55	-4	25,295	-0.02%
2018/07/16	160	21.10	3	21.00	20.90	157	25,620	0.61%	大買/鉅額交易
2018/07/13	12	21.46	16	21.38	21.60	-4	25,809	-0.02%
2018/07/12	1	20.80	44	20.66	20.90	-43	25,768	-0.17%
2018/07/11	0	0.00	11	20.30	20.35	-11	26,319	-0.04%
2018/07/10	23	20.50	4	20.70	20.40	19	26,422	0.07%
2018/07/09	6	20.25	13	20.20	20.70	-7	26,574	-0.03%
2018/07/06	6	19.48	4	19.65	19.25	2	26,356	0.01%
2018/07/05	5	19.81	10	20.25	19.70	-5	26,857	-0.02%
2018/07/04	51	20.10	20	20.15	20.05	31	27,985	0.11%
2018/07/03	8	20.89	4	20.80	20.50	4	28,767	0.01%
2018/07/02	14	21.39	12	21.46	21.25	2	28,460	0.01%
2018/06/29	3	20.90	0	0.00	20.70	3	27,986	0.01%
2018/06/27	8	20.25	13	20.35	20.40	-5	27,717	-0.02%
2018/06/26	7	19.94	4	20.05	19.90	3	27,721	0.01%
2018/06/25	7	20.51	2	20.45	20.15	5	27,497	0.02%
2018/06/22	8	21.01	1	20.95	21.00	7	27,315	0.03%
2018/06/21	7	21.74	28	21.81	21.80	-21	27,187	-0.08%
2018/06/20	60	21.16	0	0.00	21.15	60	27,034	0.22%
2018/06/19	9	21.82	1	21.85	21.65	8	26,703	0.03%
2018/06/15	43	22.93	7	22.87	22.75	36	26,316	0.14%
2018/06/14	20	24.13	24	24.16	24.15	-4	26,040	-0.02%
2018/06/13	25	23.78	5	24.00	23.75	20	25,923	0.08%
2018/06/12	0	0.00	1	24.05	23.85	-1	25,920	0.00%
2018/06/11	21	24.33	19	24.42	24.30	2	25,718	0.01%
2018/06/08	5	24.25	46	24.38	24.20	-41	25,619	-0.16%
2018/06/07	120	25.10	119	25.03	24.75	1	25,562	0.00%	大買/大賣/
2018/06/06	11	24.47	46	24.75	24.75	-35	25,214	-0.14%
2018/06/05	42	24.45	11	24.03	23.95	31	24,931	0.12%
2018/06/04	8	24.86	0	0.00	24.70	8	24,562	0.03%
2018/06/01	21	24.69	4	24.65	24.65	17	24,421	0.07%
2018/05/31	22	25.10	1	25.15	25.05	21	24,294	0.09%
2018/05/30	9	25.03	2	25.35	24.85	7	23,962	0.03%
2018/05/29	32	26.32	22	26.25	25.90	10	23,651	0.04%
2018/05/28	10	25.53	10	25.69	25.65	0	23,885	0.00%
2018/05/25	12	26.00	6	25.88	25.80	6	23,703	0.03%
2018/05/24	12	25.93	36	25.77	25.95	-24	23,580	-0.10%
2018/05/23	19	25.07	4	24.95	25.00	15	23,340	0.06%
2018/05/22	36	26.37	148	26.59	25.50	-112	22,920	-0.49%	大賣/鉅額交易
2018/05/21	33	25.39	24	25.36	25.90	9	22,115	0.04%
2018/05/18	16	23.98	5	24.10	24.35	11	21,293	0.05%
2018/05/17	5	24.20	7	23.63	23.50	-2	20,984	-0.01%
2018/05/16	8	23.89	44	23.90	23.70	-36	20,756	-0.17%
2018/05/15	62	23.46	82	23.63	23.30	-20	20,484	-0.10%
2018/05/14	39	24.57	3	24.80	25.05	36	19,847	0.18%
2018/05/11	17	22.57	13	22.54	22.85	4	18,828	0.02%
2018/05/10	1	21.50	22	21.51	21.75	-21	17,794	-0.12%
2018/05/09	43	21.45	30	21.25	21.50	13	17,406	0.07%
2018/05/08	19	20.66	37	20.71	20.50	-18	16,779	-0.11%
2018/05/07	43	21.02	17	20.96	21.10	26	16,639	0.16%
2018/05/04	13	20.28	3	20.02	20.45	10	16,023	0.06%
2018/05/03	0	0.00	2	19.55	19.50	-2	15,810	-0.01%
2018/05/02	5	19.90	0	0.00	19.85	5	15,828	0.03%
2018/04/27	1	19.45	1	19.45	19.70	0	15,357	0.00%
2018/04/26	5	19.60	7	19.70	19.50	-2	15,460	-0.01%
2018/04/25	13	19.47	17	19.90	20.20	-4	15,319	-0.03%
2018/04/24	13	20.15	48	20.04	19.80	-35	15,135	-0.23%
2018/04/23	7	20.59	32	20.48	20.90	-25	14,959	-0.17%
2018/04/20	20	20.75	25	20.31	20.20	-5	14,721	-0.03%
2018/04/19	10	20.52	3	20.43	20.40	7	14,314	0.05%
2018/04/18	1	20.35	11	20.16	20.05	-10	13,992	-0.07%
2018/04/17	28	20.47	23	20.46	20.15	5	13,969	0.04%
2018/04/16	23	20.09	1	20.20	20.15	22	13,552	0.16%
2018/04/13	30	20.47	30	20.25	20.20	0	13,493	0.00%
2018/04/12	6	19.73	5	19.70	19.80	1	13,118	0.01%
2018/04/11	41	19.97	18.2	19.88	19.90	22.8	13,123	0.17%
2018/04/10	161	19.32	61	19.50	19.45	100	12,598	0.79%	大買/
2018/04/09	57	18.05	35	18.08	18.90	22	11,621	0.19%
2018/04/03	0	0.00	19	17.54	17.80	-19	10,957	-0.17%
2018/04/02	6	17.77	8	17.70	17.60	-2	11,066	-0.02%
2018/03/31	5	17.55	0	0.00	17.50	5	11,157	0.04%
2018/03/30	18	17.76	0	0.00	17.70	18	11,401	0.16%
2018/03/28	0	0.00	4	17.88	17.75	-4	11,200	-0.04%
2018/03/27	2	17.65	0	0.00	17.65	2	11,149	0.02%
2018/03/23	0	0.00	2	17.25	17.30	-2	11,464	-0.02%
2018/03/21	27	17.85	0	0.00	17.65	27	11,801	0.23%
2018/03/20	52	17.80	0	0.00	17.65	52	12,147	0.43%
2018/03/19	0	0.00	2	17.90	17.90	-2	13,003	-0.02%
2018/03/13	1	17.75	0	0.00	17.50	1	13,523	0.01%
2018/03/09	0	0.00	10	17.58	17.45	-10	13,657	-0.07%
2018/03/07	0	0.00	2	17.55	17.40	-2	13,756	-0.01%
2018/03/02	0	0.00	44	17.58	17.50	-44	14,695	-0.30%
2018/03/01	49	17.92	8	17.94	17.90	41	14,500	0.28%
2018/02/26	12	16.94	0	0.00	16.55	12	13,482	0.09%
2018/02/23	4	16.80	0	0.00	16.90	4	13,307	0.03%
2018/02/22	1	16.55	0	0.00	16.60	1	13,166	0.01%
2018/02/21	0	0.00	0.1	16.10	16.20	-0.1	13,275	0.00%
2018/02/09	0	0.00	2	15.45	15.40	-2	13,191	-0.02%
2018/02/07	10	15.15	0	0.00	15.25	10	13,209	0.08%
2018/02/06	0	0.00	44	15.13	15.05	-44	13,177	-0.33%
2018/02/05	5	16.30	0	0.00	16.40	5	13,014	0.04%
2018/02/01	0	0.00	1	16.80	16.90	-1	13,574	-0.01%
2018/01/31	0	0.00	1	16.55	16.75	-1	13,794	-0.01%
2018/01/29	0	0.00	10	16.55	16.60	-10	14,094	-0.07%
2018/01/26	0	0.00	16	16.81	16.75	-16	14,686	-0.11%
2018/01/25	7	17.19	0	0.00	17.00	7	15,260	0.05%
2018/01/23	7	17.19	3	17.00	16.95	4	15,328	0.03%
2018/01/22	0	0.00	10	16.83	17.20	-10	15,315	-0.07%
2018/01/18	0	0.00	14	17.12	17.10	-14	15,240	-0.09%
2018/01/12	1	17.80	8	17.80	17.75	-7	15,470	-0.05%
2018/01/11	11	18.10	12	17.83	17.70	-1	15,504	-0.01%
2018/01/10	12	17.99	5	17.95	18.00	7	15,352	0.05%
2018/01/09	2	17.90	2	17.73	17.70	0	15,329	0.00%
2018/01/08	7	17.84	0	0.00	17.70	7	15,456	0.05%
2018/01/05	0	0.00	2	17.85	17.80	-2	15,644	-0.01%
2018/01/04	0	0.00	8	17.63	17.50	-8	15,568	-0.05%
2018/01/03	0	0.00	10	17.90	17.75	-10	15,782	-0.06%
2018/01/02	65	17.98	1	17.90	18.00	64	15,560	0.41%