華新 (1605)-元大-彰化民生券商分點個股進出

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
38.85
漲跌
▼1.55
漲幅
-3.84%
成交量
76,753張
產業
上市電器電纜類股▼2.39%
1680人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華新 (1605)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	154.2	41.20	242.1	40.92	40.40	-87.9	20,078	-0.44%	大買/大賣/
2024/04/17	212.1	40.50	306.6	40.47	40.35	-94.6	17,724	-0.53%	大買/大賣/
2024/04/16	89.1	39.03	33	38.40	38.05	56.1	15,791	0.36%
2024/04/15	166.4	40.02	145	40.42	39.60	21.4	15,238	0.14%	大買/大賣/
2024/04/12	43	39.40	42.1	39.47	39.20	0.9	13,926	0.01%
2024/04/11	74.1	38.91	23	38.82	38.75	51.1	13,388	0.38%
2024/04/10	154	38.84	56.1	39.02	39.00	97.9	12,940	0.76%	大買/
2024/04/09	41	38.19	77	38.54	38.80	-36	12,556	-0.29%
2024/04/08	8	37.49	15	37.11	37.60	-7	11,866	-0.06%
2024/04/03	7.1	36.85	11	36.90	36.30	-3.9	11,849	-0.03%
2024/04/02	2.4	36.90	6	36.80	36.70	-3.6	12,036	-0.03%
2024/04/01	6	37.38	20	37.38	37.30	-14	12,341	-0.11%
2024/03/29	1	37.55	5	37.55	37.55	-4	12,409	-0.03%
2024/03/28	0.6	37.95	26	37.96	37.40	-25.5	12,481	-0.20%
2024/03/27	1.1	37.64	0	0.00	37.50	1.1	12,757	0.01%
2024/03/26	18	37.96	33	38.13	37.90	-15	13,236	-0.11%
2024/03/25	8.6	37.60	2	37.45	37.45	6.6	13,101	0.05%
2024/03/22	7.1	37.77	0	0.00	37.55	7.1	13,736	0.05%
2024/03/21	15	37.29	10	37.28	37.35	5	14,450	0.03%
2024/03/20	2	36.67	0	0.00	36.65	2	15,848	0.01%
2024/03/19	9	36.96	11	37.16	36.60	-2	15,873	-0.01%
2024/03/18	14	37.05	15	36.87	37.25	-1	15,697	-0.01%
2024/03/15	11	36.73	8	37.04	37.05	3	15,617	0.02%
2024/03/14	15	36.00	7	36.16	36.30	8	15,387	0.05%
2024/03/13	3.2	35.36	0	0.00	35.05	3.2	15,238	0.02%
2024/03/12	0.1	35.60	2	35.68	35.60	-1.9	15,605	-0.01%
2024/03/08	3.1	34.99	5	34.97	35.15	-2	16,677	-0.01%
2024/03/07	6	35.40	2	35.60	35.10	4	17,507	0.02%
2024/03/06	0.1	35.85	8	35.95	35.85	-8	17,615	-0.05%
2024/03/05	3.1	36.28	72	36.05	36.10	-68.9	17,889	-0.39%
2024/03/04	1	36.45	21	36.48	36.45	-20	18,019	-0.11%
2024/03/01	8	36.30	1	36.55	36.10	7	18,123	0.04%
2024/02/29	8.3	36.06	4.6	36.41	37.00	3.6	18,182	0.02%
2024/02/27	1	35.40	1	35.95	35.65	0	18,359	0.00%
2024/02/26	5	35.85	0	0.00	35.90	5	18,880	0.03%
2024/02/23	1	36.05	0.1	36.40	36.05	0.9	18,921	0.00%
2024/02/22	1	36.55	3	36.62	36.65	-2	19,153	-0.01%
2024/02/21	2	36.50	2	36.63	36.40	0	19,250	0.00%
2024/02/20	0	36.25	0	0.00	36.30	0	19,299	0.00%
2024/02/19	0	0.00	4.1	36.30	36.45	-4.1	19,653	-0.02%
2024/02/16	5	35.51	4.1	35.67	36.05	0.9	20,594	0.00%
2024/02/15	1.1	34.68	1	34.80	35.30	0.1	20,614	0.00%
2024/02/05	3	34.85	0.1	35.05	34.80	2.9	20,576	0.01%
2024/02/02	0.1	35.40	1	35.25	35.25	-0.9	20,524	0.00%
2024/02/01	1	35.40	0	0.00	35.45	1	20,569	0.00%
2024/01/30	3	35.73	0	0.00	35.60	3	20,775	0.01%
2024/01/29	1.1	36.16	2.1	36.40	36.35	-1	20,909	-0.01%
2024/01/26	0.1	36.20	1	36.20	36.20	-0.9	20,963	0.00%
2024/01/25	6	36.07	1	36.50	35.95	5	21,026	0.02%
2024/01/24	0.1	36.30	1.1	36.35	36.30	-1.1	21,109	0.00%
2024/01/23	1	36.20	43.2	36.05	36.20	-42.2	21,232	-0.20%
2024/01/22	12	35.81	0	0.00	35.75	12	21,233	0.06%
2024/01/19	2	35.53	1	35.55	35.85	1	21,210	0.00%
2024/01/18	66	35.13	5	35.15	35.10	61	21,238	0.29%
2024/01/17	8.6	35.04	1	35.40	34.70	7.6	21,257	0.04%
2024/01/16	12.1	35.99	50	35.95	35.90	-37.9	20,967	-0.18%
2024/01/15	7	36.63	12	36.61	36.65	-5	20,928	-0.02%
2024/01/12	3	36.02	17	36.15	36.05	-14	21,079	-0.07%
2024/01/11	18	36.35	0	0.00	36.20	18	21,111	0.09%
2024/01/10	10	36.11	5	36.08	36.00	5	21,272	0.02%
2024/01/09	4	36.74	8	36.63	36.55	-4	21,246	-0.02%
2024/01/08	5.1	37.46	3	37.50	37.25	2.1	21,574	0.01%
2024/01/05	3	37.57	0	0.00	37.30	3	21,589	0.01%
2024/01/04	3	37.87	0	0.00	37.70	3	21,769	0.01%
2024/01/03	4.1	37.70	4	37.80	37.60	0.1	21,882	0.00%
2024/01/02	5.1	38.45	33	38.46	38.30	-27.9	22,074	-0.13%
2023/12/29	0.1	38.70	6	38.67	38.65	-6	22,267	-0.03%
2023/12/28	112	39.54	113	39.31	39.10	-1	22,491	0.00%	大買/大賣/
2023/12/27	7	38.95	16	38.93	39.00	-9	22,323	-0.04%
2023/12/26	7	38.20	6	38.26	38.20	1	21,934	0.00%
2023/12/25	52	38.55	4	38.49	38.15	48	21,872	0.22%
2023/12/22	45	39.33	58	39.44	38.85	-13	21,793	-0.06%
2023/12/21	12	38.66	16	38.95	39.55	-4	21,490	-0.02%
2023/12/20	30	39.07	6.1	39.11	38.90	23.9	20,848	0.11%
2023/12/19	19	38.75	10	38.91	39.20	9	20,220	0.04%
2023/12/18	27	38.97	46	39.13	39.25	-19	19,508	-0.10%
2023/12/15	62	38.45	133	38.62	38.40	-71	18,999	-0.37%	大賣/
2023/12/14	9	37.07	7	37.40	37.10	2	17,448	0.01%
2023/12/13	19.1	37.28	0	0.00	37.10	19.1	17,348	0.11%
2023/12/12	23	37.43	27	37.38	37.45	-4	18,028	-0.02%
2023/12/11	5	36.81	3	36.80	36.80	2	17,948	0.01%
2023/12/08	23	37.14	32.1	37.10	37.00	-9.1	17,853	-0.05%
2023/12/07	30	37.10	8	37.18	36.75	22	17,768	0.12%
2023/12/06	6	36.83	7	36.86	36.65	-1	17,470	-0.01%
2023/12/05	132.1	37.30	34	36.90	36.85	98.1	17,143	0.57%	大買/
2023/12/04	64	39.03	14	39.44	38.35	50	16,571	0.30%
2023/12/01	6.1	38.56	1	38.35	38.30	5.1	15,709	0.03%
2023/11/30	3.1	38.75	4	39.11	38.90	-1	15,554	-0.01%
2023/11/29	2.1	39.33	0	0.00	39.35	2.1	15,449	0.01%
2023/11/28	40	39.36	42	39.65	39.90	-2	15,616	-0.01%
2023/11/27	9	39.22	11	39.57	39.00	-2	15,835	-0.01%
2023/11/24	18	39.89	1	39.70	39.55	17	15,734	0.11%
2023/11/22	4.1	38.54	13	38.58	38.90	-9	14,929	-0.06%
2023/11/21	2.1	38.40	21	38.58	38.85	-18.9	14,910	-0.13%
2023/11/20	2	37.90	0	0.00	38.05	2	14,813	0.01%
2023/11/17	0	0.00	41	38.15	38.00	-41	14,715	-0.28%
2023/11/16	11	38.07	17	38.15	38.15	-6	14,708	-0.04%
2023/11/15	14.3	37.65	93	37.65	38.10	-78.7	14,372	-0.55%
2023/11/14	6.3	35.83	0	0.00	36.00	6.3	13,525	0.05%
2023/11/13	0.1	35.80	1	35.80	35.95	-0.9	13,689	-0.01%
2023/11/10	9.1	35.32	0	0.00	35.45	9.1	13,848	0.07%
2023/11/09	11.1	35.50	2	35.55	35.55	9.1	14,053	0.06%
2023/11/08	14.2	35.82	0	0.00	35.60	14.2	14,702	0.10%
2023/11/07	3.1	36.12	28.1	36.24	36.20	-25.1	14,722	-0.17%
2023/11/06	7	36.09	3	36.00	36.15	4	15,081	0.03%
2023/11/03	0	0.00	2	35.10	35.30	-2	15,292	-0.01%
2023/11/02	0	0.00	1.1	34.45	34.50	-1.1	15,648	-0.01%
2023/11/01	37.1	34.20	0	34.60	34.10	37.1	15,896	0.23%
2023/10/31	6	34.81	0	0.00	34.35	6	16,955	0.04%
2023/10/26	10	34.97	1	34.90	34.85	9	19,979	0.05%
2023/10/25	0	0.00	6	35.74	35.50	-6	20,042	-0.03%
2023/10/24	9.1	35.03	0	0.00	35.05	9.1	20,148	0.05%
2023/10/23	3	35.10	10	34.95	34.75	-7	20,329	-0.03%
2023/10/20	8.3	35.09	5	34.96	34.85	3.3	20,562	0.02%
2023/10/19	4	35.46	5	35.47	35.75	-1	20,932	0.00%
2023/10/18	18.2	35.75	22	35.67	35.60	-3.8	21,258	-0.02%
2023/10/17	0	0.00	4	36.38	36.10	-4	21,223	-0.02%
2023/10/16	62.6	36.23	39	35.66	36.05	23.6	21,485	0.11%
2023/10/13	4.1	37.41	31	37.55	37.35	-26.9	21,407	-0.13%
2023/10/12	13.1	37.04	27.1	37.75	37.85	-14	21,660	-0.06%
2023/10/11	38	37.46	43.3	37.32	37.25	-5.3	21,669	-0.02%
2023/10/06	45.1	37.10	24	36.84	37.00	21.1	21,830	0.10%
2023/10/05	2	36.08	3.3	36.10	36.05	-1.3	21,818	-0.01%
2023/10/04	9.4	35.07	0	0.00	35.10	9.4	21,783	0.04%
2023/10/03	17.1	36.20	0	0.00	36.00	17.1	21,649	0.08%
2023/10/02	0	0.00	9	37.03	37.10	-9	21,593	-0.04%
2023/09/28	0	0.00	1	36.90	36.80	-1	21,784	0.00%
2023/09/27	2	37.15	0	0.00	36.75	2	22,001	0.01%
2023/09/26	1.1	37.89	2	37.85	37.60	-1	22,212	0.00%
2023/09/25	0.1	37.60	0	0.00	37.70	0.1	22,855	0.00%
2023/09/22	1.1	37.26	8	37.36	37.40	-6.9	23,740	-0.03%
2023/09/21	21	37.65	20	37.27	37.20	1	24,523	0.00%
2023/09/20	22	38.09	30	38.72	37.65	-8	26,186	-0.03%
2023/09/19	0	0.00	3.4	38.33	37.90	-3.4	26,391	-0.01%
2023/09/18	5	37.77	1	37.80	37.70	4	26,834	0.01%
2023/09/15	1	38.25	9	37.89	38.25	-8	27,128	-0.03%
2023/09/14	2	37.00	3	37.30	37.55	-1	26,741	0.00%
2023/09/13	0	0.00	1	36.50	36.80	-1	27,153	0.00%
2023/09/12	25	36.48	22	36.48	36.55	3	29,420	0.01%
2023/09/11	5	36.03	0	0.00	35.75	5	29,587	0.02%
2023/09/08	4	36.55	0	0.00	36.50	4	29,685	0.01%
2023/09/07	8.1	36.77	18	36.98	36.75	-10	29,742	-0.03%
2023/09/06	3	37.62	9	37.40	37.40	-6	29,853	-0.02%
2023/09/05	2.1	37.60	6	37.58	37.60	-4	29,991	-0.01%
2023/09/04	5	37.28	23.5	37.86	38.00	-18.5	30,532	-0.06%
2023/09/01	23	37.74	5	37.90	37.25	18	30,738	0.06%
2023/08/31	7.2	37.57	16	37.73	38.00	-8.8	30,855	-0.03%
2023/08/30	1.2	36.72	15	36.75	36.75	-13.8	31,045	-0.04%
2023/08/29	10	36.65	1	36.45	36.65	9	31,320	0.03%
2023/08/28	3	36.35	0	0.00	36.40	3	31,504	0.01%
2023/08/25	5.1	36.54	1	36.10	36.35	4.1	31,607	0.01%
2023/08/24	3	36.22	11	35.89	36.25	-8	31,683	-0.03%
2023/08/23	28	36.38	29	36.06	36.05	-1	31,599	0.00%
2023/08/22	26	36.14	1	35.90	35.90	25	31,758	0.08%
2023/08/21	1.1	36.55	6	36.53	36.55	-4.9	31,803	-0.02%
2023/08/18	1	36.40	2	36.90	36.40	-1	31,887	0.00%
2023/08/17	9	35.97	0	0.00	36.40	9	31,950	0.03%
2023/08/16	2.1	35.70	27	35.41	35.70	-24.9	32,010	-0.08%
2023/08/15	5	36.07	4	36.05	35.90	1	32,256	0.00%
2023/08/14	17.7	36.00	31	36.10	35.70	-13.3	32,246	-0.04%
2023/08/11	3	38.23	22	38.52	38.10	-19	31,692	-0.06%
2023/08/10	43.1	38.77	58	39.04	38.35	-14.9	31,654	-0.05%
2023/08/09	21.5	39.06	3	39.15	38.95	18.5	31,430	0.06%
2023/08/08	30	39.83	2	39.88	39.55	28	31,292	0.09%
2023/08/07	32.1	39.16	23	39.28	39.35	9.1	31,124	0.03%
2023/08/04	135.2	39.45	53	39.08	38.90	82.2	31,013	0.26%	大買/
2023/08/02	266.6	42.46	71	42.36	41.35	195.6	30,500	0.64%	大買/鉅額交易
2023/08/01	14	40.13	3	40.50	40.45	11	28,883	0.04%
2023/07/31	5.1	40.05	1	40.00	40.00	4.1	29,099	0.01%
2023/07/28	2	40.48	2.1	40.38	40.50	-0.1	29,027	0.00%
2023/07/27	0	0.00	1.1	40.54	40.35	-1.1	29,065	0.00%
2023/07/26	24.2	40.53	1	40.30	39.85	23.2	29,173	0.08%
2023/07/25	21.2	39.93	7	40.26	40.40	14.1	29,388	0.05%
2023/07/24	4	39.23	36.8	39.09	39.10	-32.8	29,490	-0.11%
2023/07/21	16.1	40.07	3	40.47	39.90	13.1	29,284	0.04%
2023/07/20	3	40.73	2	40.65	40.60	1	29,311	0.00%
2023/07/19	13	40.76	7.2	40.82	40.40	5.9	29,499	0.02%
2023/07/18	14.1	40.76	9	40.74	40.65	5.1	29,507	0.02%
2023/07/17	4	41.47	11	41.27	41.45	-7	29,426	-0.02%
2023/07/14	39	41.06	3	41.03	40.85	36	29,446	0.12%
2023/07/13	8	41.36	53	41.81	40.80	-45	29,844	-0.15%
2023/07/12	52	41.34	4.4	41.33	41.35	47.6	30,584	0.16%
2023/07/11	13	41.17	0	0.00	40.90	13	31,559	0.04%
2023/07/10	2.2	41.09	8	41.06	41.15	-5.9	31,979	-0.02%
2023/07/07	9.3	41.02	1.5	41.10	41.20	7.8	32,349	0.02%
2023/07/06	5	41.75	6	41.83	41.75	-1	32,443	0.00%
2023/07/05	8	42.16	5.2	42.11	41.70	2.8	32,592	0.01%
2023/07/04	26	41.92	6.1	42.07	41.90	19.9	32,579	0.06%
2023/07/03	40.1	42.31	25	42.35	42.40	15.1	32,809	0.05%
2023/06/30	24	41.32	19.2	41.27	41.00	4.8	32,848	0.01%
2023/06/29	58.9	40.91	38	40.63	40.60	20.9	32,276	0.06%
2023/06/28	110.9	41.48	59	41.29	41.10	51.9	31,888	0.16%	大買/
2023/06/27	38.4	43.84	21	43.59	43.55	17.4	31,370	0.06%
2023/06/26	21.1	45.29	7	45.16	44.80	14.1	31,693	0.04%
2023/06/21	58.3	46.38	1.2	46.37	46.25	57.1	32,110	0.18%
2023/06/20	27	46.99	50	47.02	46.90	-23	31,981	-0.07%
2023/06/19	28	46.77	10	46.72	46.80	18	31,780	0.06%
2023/06/16	65.4	46.84	37	46.78	46.85	28.4	31,611	0.09%
2023/06/15	1	45.40	18	45.35	45.55	-17	29,754	-0.06%
2023/06/14	14	45.11	13	45.23	45.15	1	30,789	0.00%
2023/06/13	31	44.72	0	0.00	44.65	31	30,901	0.10%
2023/06/12	30.3	44.83	34	44.56	44.60	-3.7	31,142	-0.01%
2023/06/09	7	45.44	5.1	45.35	45.30	1.9	31,339	0.01%
2023/06/08	47	45.02	44	45.03	45.00	3	31,906	0.01%
2023/06/07	26	45.68	7	45.68	45.65	19	32,130	0.06%
2023/06/06	100	46.21	49	46.25	46.15	51	32,358	0.16%
2023/06/05	32.2	47.35	32	47.24	46.95	0.2	32,793	0.00%
2023/06/02	4	46.46	8	46.24	46.40	-4	33,858	-0.01%
2023/06/01	11.3	45.62	12	45.57	45.50	-0.7	34,064	0.00%
2023/05/31	2.6	46.29	3	46.40	46.20	-0.4	34,591	0.00%
2023/05/30	4	46.15	3	46.60	46.15	1	36,311	0.00%
2023/05/29	16	46.52	4	46.26	46.60	12	38,028	0.03%
2023/05/26	4	45.55	1.5	45.95	45.55	2.6	38,563	0.01%
2023/05/25	3.4	45.96	5	46.03	45.85	-1.6	38,857	0.00%
2023/05/24	0	0.00	354	45.68	46.35	-354	39,438	-0.90%	大賣/鉅額交易
2023/05/23	12.1	46.05	0	0.00	46.10	12.1	40,296	0.03%
2023/05/22	5	46.40	3	46.27	46.25	2	41,148	0.00%
2023/05/19	13.1	46.87	0.8	47.03	46.45	12.3	42,489	0.03%
2023/05/18	2	47.45	11.2	47.33	47.60	-9.2	43,618	-0.02%
2023/05/17	4	46.83	8	46.79	46.75	-4	44,200	-0.01%
2023/05/16	0	0.00	2	46.60	46.60	-2	44,831	0.00%
2023/05/15	0.1	45.75	0	45.60	45.90	0.1	45,104	0.00%
2023/05/12	12.1	46.18	0	46.55	45.90	12.1	45,729	0.03%
2023/05/11	12.1	46.18	0	46.55	45.90	12.1	45,863	0.03%
2023/05/10	13.2	46.99	3.1	46.87	47.05	10.1	46,182	0.02%
2023/05/09	34.2	46.64	62.4	46.66	46.25	-28.2	47,115	-0.06%
2023/05/08	53.5	47.95	4	48.03	47.70	49.5	47,357	0.10%
2023/05/05	22	50.69	5.2	50.48	50.10	16.8	46,913	0.04%
2023/05/04	12	50.27	2	50.25	50.30	10	47,582	0.02%
2023/05/03	2.2	49.96	1	49.90	50.20	1.2	48,900	0.00%
2023/05/02	4	50.30	3.4	50.29	50.40	0.6	50,878	0.00%
2023/04/28	3	49.70	3	49.90	49.65	0	53,192	0.00%
2023/04/27	1	48.45	0.2	48.51	48.30	0.8	53,203	0.00%
2023/04/26	5.1	48.35	1.2	48.16	48.75	3.9	53,147	0.01%
2023/04/25	9.3	48.86	5	49.13	48.60	4.3	53,164	0.01%
2023/04/24	8.1	49.65	2	49.98	49.85	6.1	53,666	0.01%
2023/04/21	10.4	50.00	10	49.92	49.90	0.4	53,707	0.00%
2023/04/20	10.1	49.97	31	50.00	49.85	-20.9	54,235	-0.04%
2023/04/19	7.2	50.84	18.1	50.83	50.70	-10.9	55,088	-0.02%
2023/04/18	18.2	50.94	41.2	51.37	50.40	-23	55,807	-0.04%
2023/04/17	70.7	52.01	13	52.17	51.90	57.7	55,960	0.10%
2023/04/14	70	51.32	74	51.02	51.50	-4	57,315	-0.01%
2023/04/13	412	50.08	50.2	50.50	49.50	361.8	57,195	0.63%	大買/鉅額交易
2023/04/12	37	50.07	4	50.15	49.95	33	58,092	0.06%
2023/04/11	8	49.51	3	49.57	49.45	5	58,866	0.01%
2023/04/10	7.2	49.40	10	49.75	49.10	-2.8	59,744	0.00%
2023/04/07	14	49.41	1	49.75	49.55	13	60,137	0.02%
2023/04/06	13.6	49.04	8.5	48.62	49.40	5.2	60,348	0.01%
2023/03/31	30.2	49.00	67	48.91	48.75	-36.8	60,414	-0.06%
2023/03/30	18	49.95	2	50.60	49.85	16	60,949	0.03%
2023/03/29	24	49.98	47.4	49.81	50.00	-23.4	63,156	-0.04%
2023/03/28	66.3	50.23	56	49.79	49.80	10.3	63,770	0.02%
2023/03/27	25	51.66	1	52.20	51.30	24	63,196	0.04%
2023/03/24	36	52.86	43	53.11	53.10	-7	62,942	-0.01%
2023/03/23	7	51.89	10	52.00	52.00	-3	62,652	0.00%
2023/03/22	34	51.71	10.4	51.75	51.70	23.6	63,005	0.04%
2023/03/21	38	52.03	8.1	52.18	51.60	29.9	63,637	0.05%
2023/03/20	13.1	51.86	50.3	52.60	51.70	-37.2	63,826	-0.06%
2023/03/17	58	52.33	87.2	51.77	52.80	-29.2	64,550	-0.05%
2023/03/16	44.1	51.28	24	50.77	50.70	20.1	64,938	0.03%
2023/03/15	9	52.14	8.1	51.96	51.50	0.9	67,072	0.00%
2023/03/14	5	51.12	2	51.20	50.80	3	68,046	0.00%
2023/03/13	20.3	51.32	20	52.05	52.30	0.2	69,167	0.00%
2023/03/10	36.1	51.53	17	51.59	51.50	19.1	71,266	0.03%
2023/03/09	67	53.24	35	53.38	52.60	32	72,456	0.04%
2023/03/08	41	53.68	22.3	53.71	53.50	18.7	74,395	0.03%
2023/03/07	54.1	53.16	76.1	52.90	53.80	-22	74,564	-0.03%
2023/03/06	22	50.75	14	51.00	50.70	8	74,340	0.01%
2023/03/03	15.2	50.01	6.1	50.32	49.95	9.1	76,079	0.01%
2023/03/02	111.5	50.05	37	49.83	50.20	74.5	76,368	0.10%	大買/
2023/03/01	96.9	51.31	4	52.15	51.00	92.9	75,765	0.12%
2023/02/24	34	56.83	20.1	56.40	56.60	13.9	75,178	0.02%
2023/02/23	38.1	57.88	43	57.44	57.30	-4.9	75,552	-0.01%
2023/02/22	38	57.58	39	57.46	57.30	-1	76,635	0.00%
2023/02/21	72	58.19	66	58.27	57.80	6	78,358	0.01%
2023/02/20	16.7	58.26	29	58.47	58.60	-12.3	80,000	-0.02%
2023/02/17	54.2	55.13	112.3	56.42	57.50	-58.1	82,088	-0.07%	大賣/
2023/02/16	208.3	54.83	214.5	55.37	56.30	-6.2	82,733	-0.01%	大買/大賣/
2023/02/15	28	53.05	48.3	53.96	54.20	-20.3	82,929	-0.02%
2023/02/14	23.3	53.49	27	53.24	52.90	-3.7	83,055	0.00%
2023/02/13	1	52.90	23	52.94	53.10	-22	83,654	-0.03%
2023/02/10	27	53.67	46.5	53.12	53.00	-19.5	85,030	-0.02%
2023/02/09	21	53.25	13.4	53.22	53.40	7.6	86,218	0.01%
2023/02/08	34	53.09	15.4	53.00	52.70	18.6	86,205	0.02%
2023/02/07	85.1	52.63	31	52.59	52.60	54.1	86,045	0.06%
2023/02/06	48.7	54.63	30	53.96	53.90	18.7	85,738	0.02%
2023/02/03	75	54.10	36.8	54.22	54.20	38.2	85,519	0.04%
2023/02/02	54	54.09	39.7	54.16	54.00	14.3	85,024	0.02%
2023/02/01	40.7	53.76	25.4	54.21	54.60	15.3	84,252	0.02%
2023/01/31	58	53.16	56.1	53.54	54.20	2	83,144	0.00%
2023/01/30	116	51.13	225.7	51.00	52.00	-109.7	81,421	-0.13%	大買/大賣/鉅額交易
2023/01/17	3	47.17	24.3	47.61	47.70	-21.3	79,292	-0.03%
2023/01/16	4.1	46.91	7.1	46.93	47.05	-3.1	79,485	0.00%
2023/01/13	16.2	47.41	12	47.09	46.85	4.1	79,961	0.01%
2023/01/12	41	47.71	34	47.27	47.10	7	80,296	0.01%
2023/01/11	6	47.11	7	47.56	47.10	-1	79,661	0.00%
2023/01/10	88	47.60	73	47.84	47.20	15	79,638	0.02%
2023/01/09	80.1	47.48	78.1	47.62	47.60	2	79,338	0.00%
2023/01/06	64.1	46.62	102.1	47.35	47.70	-38	78,627	-0.05%	大賣/
2023/01/05	72.1	47.11	68.2	47.15	47.00	3.8	78,464	0.00%
2023/01/04	114.2	47.20	107.2	47.67	46.95	6.9	78,133	0.01%	大買/大賣/
2023/01/03	69.3	46.21	46	46.84	46.95	23.3	76,474	0.03%
2022/12/30	74.1	47.48	47.1	47.79	47.20	27	75,657	0.04%
2022/12/29	79.3	46.87	56	46.54	46.60	23.3	74,686	0.03%
2022/12/28	52	47.84	42.1	48.44	47.60	9.9	74,493	0.01%
2022/12/27	11	47.82	49.1	47.81	47.90	-38.1	74,206	-0.05%
2022/12/26	15.2	46.36	23	46.64	46.65	-7.8	74,481	-0.01%
2022/12/23	63.2	46.62	24	46.65	46.75	39.2	75,126	0.05%
2022/12/22	343.3	47.97	303.5	47.97	47.55	39.8	75,683	0.05%	大買/大賣/
2022/12/21	108.6	48.32	184.2	48.75	47.75	-75.6	75,572	-0.10%	大買/大賣/
2022/12/20	95	46.75	99	47.27	46.10	-4	73,812	-0.01%
2022/12/19	58.5	47.65	65	47.30	46.95	-6.5	73,561	-0.01%
2022/12/16	292	47.99	300.2	48.00	48.20	-8.2	74,003	-0.01%	大買/大賣/
2022/12/15	34	47.88	34	48.08	48.05	0	73,914	0.00%
2022/12/14	177	47.57	198.2	47.61	47.85	-21.2	74,877	-0.03%	大買/大賣/
2022/12/13	147.2	47.89	156.6	47.71	47.30	-9.5	76,118	-0.01%	大買/大賣/
2022/12/12	39.4	46.90	42	47.05	47.15	-2.6	75,796	0.00%
2022/12/09	343	47.00	317.1	47.21	46.95	25.9	76,135	0.03%	大買/大賣/
2022/12/08	557	48.04	565.6	48.19	47.90	-8.5	75,716	-0.01%	大買/大賣/
2022/12/07	159.2	48.30	149.1	48.26	47.30	10.1	75,092	0.01%	大買/大賣/
2022/12/06	203.1	49.16	199.1	48.59	48.30	4	74,060	0.01%	大買/大賣/
2022/12/05	190.5	48.61	186.3	48.95	49.05	4.2	73,091	0.01%	大買/大賣/
2022/12/02	67.1	47.45	204.1	48.15	48.90	-137	71,808	-0.19%	大賣/鉅額交易
2022/12/01	287.2	46.99	263.4	47.32	46.00	23.7	69,304	0.03%	大買/大賣/
2022/11/30	66.3	46.61	104.4	46.53	46.70	-38.1	67,824	-0.06%	大賣/
2022/11/29	57.2	45.15	12	45.26	45.45	45.2	65,835	0.07%
2022/11/28	56.2	45.27	22.7	45.40	45.95	33.5	65,403	0.05%
2022/11/25	127.7	45.56	224	44.95	45.25	-96.3	64,630	-0.15%	大買/大賣/
2022/11/24	24	42.72	86	43.02	43.90	-62	63,251	-0.10%
2022/11/23	75.2	43.28	31	43.49	42.90	44.2	62,958	0.07%
2022/11/22	35.2	42.12	32	42.49	42.60	3.1	62,376	0.01%
2022/11/21	36.1	43.55	10.1	43.42	43.20	26	62,300	0.04%
2022/11/18	70.4	43.93	52.1	44.04	43.70	18.4	62,621	0.03%
2022/11/17	115.2	45.57	139.3	45.94	44.55	-24.1	63,126	-0.04%	大買/大賣/
2022/11/16	97.3	48.27	121	48.30	48.00	-23.7	61,132	-0.04%	大賣/
2022/11/15	128.1	46.71	128.2	47.72	48.35	-0.1	59,027	0.00%	大買/大賣/
2022/11/14	72.2	43.62	131	44.04	44.55	-58.8	56,831	-0.10%	大賣/
2022/11/11	46	41.91	99.3	42.38	42.15	-53.2	55,531	-0.10%
2022/11/10	80	40.89	12	41.09	41.05	68	55,436	0.12%
2022/11/09	57	40.96	52	41.13	40.70	5	55,961	0.01%
2022/11/08	108.1	40.53	73.2	40.53	40.10	34.8	57,038	0.06%	大買/
2022/11/07	52	39.77	133	38.84	40.45	-81	56,722	-0.14%	大賣/
2022/11/04	21.1	36.73	13	36.84	36.80	8	54,996	0.01%
2022/11/03	5.5	36.82	12	36.70	37.20	-6.5	54,897	-0.01%
2022/11/02	67	37.15	65.2	37.18	36.70	1.8	54,959	0.00%
2022/11/01	12	36.01	86	36.85	37.05	-74	54,882	-0.13%
2022/10/31	215	36.17	175	35.88	35.75	40	54,430	0.07%	大買/大賣/
2022/10/28	16	35.40	2	36.00	35.35	14	54,459	0.03%
2022/10/27	4	35.38	42	35.62	36.10	-38	54,593	-0.07%
2022/10/26	28	34.89	26	34.94	34.50	2	54,874	0.00%
2022/10/25	44	35.70	17	35.88	35.35	27	55,190	0.05%
2022/10/24	7	36.43	8	36.92	36.15	-1	55,368	0.00%
2022/10/21	86.3	35.52	33.6	35.83	35.75	52.7	55,836	0.09%
2022/10/20	21	34.40	9	34.69	34.80	12	55,494	0.02%
2022/10/19	20	35.76	20	35.94	35.50	0	55,194	0.00%
2022/10/18	23	35.61	18	35.97	35.55	5	56,211	0.01%
2022/10/17	34	34.87	15	35.10	35.45	19	57,411	0.03%
2022/10/14	15	36.29	89	36.40	36.25	-74	57,440	-0.13%
2022/10/13	1,059	34.95	1,032.1	35.27	34.65	27	57,487	0.05%	大買/大賣/
2022/10/12	117	37.35	5	37.00	37.50	112	57,066	0.20%	大買/鉅額交易
2022/10/11	325	36.92	306	37.00	36.85	19	57,342	0.03%	大買/大賣/
2022/10/07	67	39.04	74.1	39.01	39.10	-7.1	56,835	-0.01%
2022/10/06	18.5	39.09	20	39.55	39.15	-1.5	56,900	0.00%
2022/10/05	132	39.94	107	39.87	39.55	25	56,737	0.04%	大買/大賣/
2022/10/04	8.2	40.19	55.5	40.12	39.75	-47.3	56,124	-0.08%
2022/10/03	56.3	39.26	7	39.15	38.70	49.3	55,642	0.09%
2022/09/30	94.1	39.66	48.5	39.94	40.50	45.6	55,200	0.08%
2022/09/29	12.4	39.97	116.2	40.14	40.00	-103.8	54,574	-0.19%	大賣/鉅額交易
2022/09/28	79.2	39.59	23	39.27	38.15	56.2	53,971	0.10%
2022/09/27	32	39.87	134.2	39.82	40.95	-102.1	53,370	-0.19%	大賣/鉅額交易
2022/09/26	21.1	39.93	31.1	40.00	39.10	-10	53,533	-0.02%
2022/09/23	99.1	41.38	72.1	40.85	40.50	27	53,473	0.05%
2022/09/22	42.1	41.79	15.4	41.99	42.20	26.7	53,419	0.05%
2022/09/21	158.5	42.30	71	42.76	42.00	87.5	53,190	0.16%	大買/
2022/09/20	46.1	41.57	83.4	41.52	42.50	-37.3	52,587	-0.07%
2022/09/19	26.4	39.95	22.3	40.00	39.75	4.2	51,523	0.01%
2022/09/16	43.3	39.87	5.1	39.93	39.35	38.2	51,682	0.07%
2022/09/15	30	40.62	12.1	40.44	40.50	17.9	51,590	0.03%
2022/09/14	26.5	40.44	61.3	40.55	41.25	-34.8	51,776	-0.07%
2022/09/13	54.4	40.59	76	40.66	40.95	-21.6	51,485	-0.04%
2022/09/12	7.3	39.43	10.7	39.43	39.30	-3.4	51,026	-0.01%
2022/09/08	22	37.96	25	38.21	38.35	-3	51,662	-0.01%
2022/09/07	71.2	37.85	66	37.85	37.50	5.2	52,452	0.01%
2022/09/06	26	38.31	22	37.50	37.80	4	53,884	0.01%
2022/09/05	239.1	38.28	252	38.75	38.15	-12.9	55,751	-0.02%	大買/大賣/
2022/09/02	35	39.42	25.1	39.27	39.15	9.9	55,902	0.02%
2022/09/01	65	39.40	72.3	39.59	39.90	-7.2	56,169	-0.01%
2022/08/31	21	39.53	24	39.31	39.70	-3	56,804	-0.01%
2022/08/30	15	39.45	8	39.38	39.15	7	57,300	0.01%
2022/08/29	54	38.31	39	37.68	38.50	15	58,449	0.03%
2022/08/26	24.1	40.25	41.1	39.54	38.95	-17.1	59,969	-0.03%
2022/08/25	58	39.39	15	39.58	39.25	43	60,852	0.07%
2022/08/24	41.1	39.09	68	38.89	39.45	-26.9	63,006	-0.04%
2022/08/23	12.1	37.63	33	37.50	37.40	-20.9	66,603	-0.03%
2022/08/22	22	37.86	75	37.70	37.80	-53	70,002	-0.08%
2022/08/19	26.1	37.96	16	38.08	37.35	10.1	74,283	0.01%
2022/08/18	51.1	37.72	58.2	37.95	38.20	-7.1	77,062	-0.01%
2022/08/17	144	38.22	92.2	38.17	38.10	51.8	79,423	0.07%	大買/
2022/08/16	72.9	36.99	72	37.05	37.10	0.9	80,040	0.00%
2022/08/15	93	36.00	134.2	35.67	36.75	-41.1	80,689	-0.05%	大賣/
2022/08/12	42	33.99	125	33.52	34.40	-83	81,065	-0.10%	大賣/
2022/08/11	6	32.51	53	32.31	32.25	-47	81,478	-0.06%
2022/08/10	82.1	31.77	64	31.93	31.65	18.1	83,205	0.02%
2022/08/09	127.2	31.57	62	31.73	31.50	65.2	84,264	0.08%	大買/
2022/08/08	39.2	32.84	30	32.67	32.35	9.2	85,484	0.01%
2022/08/05	4	32.00	11	32.11	32.05	-7	87,021	-0.01%
2022/08/04	22.1	31.61	37	31.67	31.60	-14.9	89,249	-0.02%
2022/08/03	26.2	32.06	1	32.20	32.10	25.2	90,385	0.03%
2022/08/02	45	33.31	24	33.29	32.70	21	91,502	0.02%
2022/08/01	34	34.30	5	33.54	33.40	29	92,208	0.03%
2022/07/29	16	33.84	17.3	33.86	33.90	-1.3	92,505	0.00%
2022/07/28	19	34.01	54	33.80	34.20	-35	93,538	-0.04%
2022/07/27	38.1	32.83	34	32.83	33.00	4.1	94,051	0.00%
2022/07/26	43	33.03	17	33.15	33.25	26	95,125	0.03%
2022/07/25	25.2	32.86	17	33.12	33.45	8.2	99,871	0.01%
2022/07/22	275.3	32.17	261	32.06	32.05	14.3	101,903	0.01%	大買/大賣/
2022/07/21	214	33.86	253	33.91	34.05	-39	102,042	-0.04%	大買/大賣/
2022/07/20	23	33.82	98	33.93	33.50	-75	104,907	-0.07%
2022/07/19	30	33.60	16	33.54	33.70	14	106,695	0.01%
2022/07/18	20	34.20	17	34.16	34.10	3	111,033	0.00%
2022/07/15	5	33.33	2.1	33.17	33.10	2.9	114,012	0.00%
2022/07/14	16	33.03	31	33.07	33.40	-15	119,148	-0.01%
2022/07/13	15.1	33.28	11.1	33.33	33.30	4	121,630	0.00%
2022/07/12	27.2	32.45	36	32.39	32.55	-8.8	123,450	-0.01%
2022/07/11	5	33.73	19	33.81	33.45	-14	126,232	-0.01%
2022/07/08	53	33.61	241	34.17	33.25	-188	130,524	-0.14%	大賣/鉅額交易
2022/07/07	232	33.67	18	33.57	33.80	214	132,797	0.16%	大買/鉅額交易
2022/07/06	8.1	33.43	10	33.60	33.10	-1.9	133,707	0.00%
2022/07/05	27	34.25	36	33.96	34.20	-9	133,216	-0.01%
2022/07/04	219.1	34.44	224	34.06	34.40	-5	132,608	0.00%	大買/大賣/
2022/07/01	39.2	35.27	20.4	35.09	34.70	18.9	131,785	0.01%
2022/06/30	240.2	36.48	212	36.19	36.05	28.2	131,073	0.02%	大買/大賣/
2022/06/29	15	36.51	209	37.01	37.10	-194	130,017	-0.15%	大賣/鉅額交易
2022/06/28	498.2	36.66	290	36.82	37.00	208.2	129,734	0.16%	大買/大賣/鉅額交易
2022/06/27	364	37.82	370	37.61	37.45	-6	128,898	0.00%	大買/大賣/
2022/06/24	52.4	37.23	34	37.29	37.00	18.4	128,165	0.01%
2022/06/23	29.1	37.34	19	37.97	37.45	10.1	127,537	0.01%
2022/06/22	48.4	38.87	11	38.27	37.80	37.4	126,759	0.03%
2022/06/21	459.1	39.99	469	40.26	40.40	-9.9	125,885	-0.01%	大買/大賣/
2022/06/20	36	41.65	21	42.62	40.60	15	125,198	0.01%
2022/06/17	10	42.60	16.3	42.40	42.40	-6.2	124,347	-0.01%
2022/06/16	44	43.60	12	43.04	41.55	32	123,433	0.03%
2022/06/15	435	43.63	417	43.37	43.05	18	122,525	0.01%	大買/大賣/
2022/06/14	70	43.93	95.1	44.07	44.70	-25.1	120,804	-0.02%
2022/06/13	29.1	42.40	13.3	42.50	42.55	15.8	118,737	0.01%
2022/06/10	433	43.10	315	43.32	43.15	118	118,187	0.10%	大買/大賣/鉅額交易
2022/06/09	29	42.80	19	42.97	44.00	10	117,463	0.01%
2022/06/08	41	43.64	101	43.44	43.35	-60	116,333	-0.05%	大賣/
2022/06/07	156.1	43.62	119	44.11	43.30	37.1	115,269	0.03%	大買/大賣/
2022/06/06	65.5	44.39	38	44.22	43.55	27.5	113,749	0.02%
2022/06/02	82.4	47.47	147	47.33	46.70	-64.6	112,683	-0.06%	大賣/
2022/06/01	334.5	49.14	668.7	48.95	48.50	-334.2	111,442	-0.30%	大買/大賣/鉅額交易
2022/05/31	64.4	47.21	63.7	47.34	47.10	0.7	108,762	0.00%
2022/05/30	320.5	47.36	258.9	47.51	47.20	61.6	103,563	0.06%	大買/大賣/
2022/05/27	461.2	45.98	553.9	44.53	45.25	-92.7	100,064	-0.09%	大買/大賣/
2022/05/26	316.3	44.07	274.1	43.57	42.70	42.2	96,022	0.04%	大買/大賣/
2022/05/25	758.6	42.81	589.3	42.40	44.20	169.3	92,605	0.18%	大買/大賣/鉅額交易
2022/05/24	71	40.33	103.7	40.27	40.20	-32.7	89,692	-0.04%	大賣/
2022/05/23	84.8	40.01	768.2	39.82	39.30	-683.3	88,025	-0.78%	大賣/鉅額交易
2022/05/20	795	39.81	146.1	39.02	39.20	648.9	86,458	0.75%	大買/大賣/鉅額交易
2022/05/19	326.2	37.20	273.2	37.25	37.00	53	83,932	0.06%	大買/大賣/
2022/05/18	585.2	38.68	601.1	39.07	39.40	-15.9	82,135	-0.02%	大買/大賣/
2022/05/17	56.1	37.87	22.2	38.11	37.60	33.9	80,262	0.04%
2022/05/16	42	37.18	83.1	37.07	38.35	-41	78,910	-0.05%
2022/05/13	319.2	37.85	293.4	37.77	36.85	25.9	77,209	0.03%	大買/大賣/
2022/05/12	307.2	38.04	320	37.89	37.50	-12.8	74,908	-0.02%	大買/大賣/
2022/05/11	81.6	37.07	67	36.62	36.50	14.6	72,547	0.02%
2022/05/10	465.3	38.76	469.5	38.38	38.25	-4.1	71,199	-0.01%	大買/大賣/
2022/05/09	51.2	39.78	45	39.65	38.80	6.2	69,713	0.01%
2022/05/06	33.2	41.42	30	41.35	41.70	3.2	68,545	0.00%
2022/05/05	521.1	42.33	486.5	42.47	41.90	34.6	67,551	0.05%	大買/大賣/
2022/05/04	91.4	42.68	104	42.46	41.85	-12.6	65,940	-0.02%	大賣/
2022/05/03	661.1	43.93	647.1	44.47	43.10	13.9	64,473	0.02%	大買/大賣/
2022/04/29	853.8	46.18	807.3	45.53	44.80	46.5	62,926	0.07%	大買/大賣/
2022/04/28	403	44.46	424.4	45.89	46.75	-21.4	57,896	-0.04%	大買/大賣/
2022/04/27	377.2	42.55	285	42.52	42.50	92.2	54,592	0.17%	大買/大賣/
2022/04/26	277	43.76	320.3	43.85	43.95	-43.3	52,883	-0.08%	大買/大賣/
2022/04/25	261.2	42.96	240.2	43.06	43.80	20.9	49,418	0.04%	大買/大賣/
2022/04/22	196.6	46.45	254.2	46.19	46.10	-57.6	47,070	-0.12%	大買/大賣/
2022/04/21	306.2	44.09	326	44.68	44.75	-19.9	42,273	-0.05%	大買/大賣/
2022/04/20	272.5	43.99	301.4	44.29	45.30	-28.9	38,811	-0.07%	大買/大賣/
2022/04/19	113	40.21	348.7	40.76	42.75	-235.7	33,421	-0.71%	大買/大賣/鉅額交易
2022/04/18	801.8	38.77	598.5	38.39	38.90	203.3	30,522	0.67%	大買/大賣/鉅額交易
2022/04/15	155.1	37.97	149.4	38.20	38.75	5.6	28,281	0.02%	大買/大賣/
2022/04/14	345.5	36.11	197.5	36.15	37.20	148	24,883	0.59%	大買/大賣/鉅額交易
2022/04/13	162.1	33.59	234.4	33.25	34.30	-72.3	20,155	-0.36%	大買/大賣/
2022/04/12	18	29.96	100.1	30.82	31.20	-82.1	17,256	-0.48%
2022/04/11	0	0.00	11	28.86	28.95	-11	15,864	-0.07%
2022/04/08	2	28.40	13	28.50	29.00	-11	15,765	-0.07%
2022/04/07	3	28.32	9	28.43	28.10	-6	15,769	-0.04%
2022/04/06	17	29.00	0	0.00	28.85	17	15,649	0.11%
2022/04/01	5	29.10	13	29.28	29.40	-8	15,618	-0.05%
2022/03/31	5	29.38	33	29.47	29.40	-28	15,547	-0.18%
2022/03/30	23	29.08	7	29.10	29.05	16	15,289	0.10%
2022/03/29	1	28.80	2	28.80	28.80	-1	15,060	-0.01%
2022/03/28	26	28.26	11	28.59	28.60	15	14,999	0.10%
2022/03/25	0	0.00	2	29.00	29.05	-2	14,875	-0.01%
2022/03/24	4	29.38	1	29.65	29.30	3	14,876	0.02%
2022/03/23	2	29.70	9	29.36	29.50	-7	14,855	-0.05%
2022/03/22	1	29.45	4	29.54	29.55	-3	14,834	-0.02%
2022/03/21	3	29.23	13	29.15	29.15	-10	14,736	-0.07%
2022/03/18	11	28.83	3	28.67	29.10	8	14,688	0.05%
2022/03/17	6	28.37	8	28.30	28.35	-2	14,536	-0.01%
2022/03/16	16.1	28.10	75.4	28.29	27.95	-59.3	14,441	-0.41%
2022/03/15	14	28.76	6	28.83	28.60	8	14,104	0.06%
2022/03/14	6	29.23	23	29.26	29.55	-17	13,942	-0.12%
2022/03/11	24	28.91	1	28.75	28.70	23	13,783	0.17%
2022/03/10	18.1	28.98	15	28.94	29.15	3.1	13,591	0.02%
2022/03/09	31	29.23	29	29.19	29.00	2	13,232	0.02%
2022/03/08	28	29.97	320	31.70	28.70	-292	12,865	-2.27%	大賣/鉅額交易
2022/03/07	314	30.56	8	30.09	30.55	306	11,695	2.62%	大買/鉅額交易
2022/03/04	33	30.41	10	30.42	30.05	23	10,890	0.21%
2022/03/03	12	29.35	25.1	29.42	29.85	-13.1	10,167	-0.13%
2022/03/02	9	28.99	5	29.04	28.85	4	10,387	0.04%
2022/03/01	10	29.10	23	28.82	29.00	-13	10,406	-0.12%
2022/02/25	19	28.07	2	28.05	27.90	17	9,906	0.17%
2022/02/24	14	27.76	32	27.66	27.75	-18	9,778	-0.18%
2022/02/23	35	28.06	14	28.19	27.85	21	9,483	0.22%
2022/02/22	8	28.21	17	27.96	28.30	-9	8,918	-0.10%
2022/02/21	377.4	27.88	381	27.83	27.85	-3.6	8,469	-0.04%	大買/大賣/
2022/02/18	2	27.10	1	27.10	27.30	1	8,189	0.01%
2022/02/17	0	0.00	5	27.10	27.05	-5	8,224	-0.06%
2022/02/16	1	26.55	0	0.00	26.55	1	8,170	0.01%
2022/02/15	7	26.30	0	0.00	26.20	7	8,344	0.08%
2022/02/14	0	26.35	0	0.00	26.40	0	8,444	0.00%
2022/02/11	11	26.94	0	0.00	26.75	11	8,521	0.13%
2022/02/10	3	27.22	105.2	27.21	27.15	-102.2	8,582	-1.19%	大賣/鉅額交易
2022/02/09	2	27.28	3	27.15	27.20	-1	8,836	-0.01%
2022/02/08	101	27.20	12	26.98	27.10	89	8,902	1.00%	大買/
2022/02/07	2	26.08	0	0.00	26.55	2	8,858	0.02%
2022/01/26	1	25.75	13	25.87	25.70	-12	9,026	-0.13%
2022/01/25	23	25.38	10	25.40	25.25	13	9,155	0.14%
2022/01/24	12	25.60	0	0.00	26.00	12	9,147	0.13%
2022/01/21	2	26.53	0	0.00	26.05	2	9,163	0.02%
2022/01/20	0	0.00	1	26.30	26.45	-1	9,032	-0.01%
2022/01/19	1	25.95	0	0.00	25.90	1	8,962	0.01%
2022/01/18	0	0.00	4	26.25	26.30	-4	8,972	-0.04%
2022/01/14	0	0.00	8	26.18	26.35	-8	9,173	-0.09%
2022/01/13	7	26.59	3	26.77	26.25	4	9,409	0.04%
2022/01/12	1	25.95	0	0.00	26.15	1	9,551	0.01%
2022/01/10	0	0.00	22	25.54	25.60	-22	9,860	-0.22%
2022/01/07	2	25.70	5	25.61	25.60	-3	10,449	-0.03%
2022/01/06	1	25.85	1	25.95	25.95	0	10,675	0.00%
2022/01/05	20	26.08	3	26.07	26.05	17	10,723	0.16%
2022/01/04	0	0.00	2	26.20	26.15	-2	10,800	-0.02%
2022/01/03	0	0.00	3	26.42	26.25	-3	10,869	-0.03%
2021/12/30	6	26.25	0	0.00	26.50	6	10,910	0.05%
2021/12/29	1	26.45	5	26.46	26.50	-4	10,952	-0.04%
2021/12/28	1	26.40	3	26.52	26.55	-2	11,040	-0.02%
2021/12/27	1	26.30	2	26.35	26.30	-1	11,108	-0.01%
2021/12/24	1	26.30	0	0.00	26.25	1	11,277	0.01%
2021/12/23	11	26.35	1	26.35	26.35	10	11,413	0.09%
2021/12/22	0	0.00	1	26.10	26.05	-1	11,648	-0.01%
2021/12/21	7	26.09	14	25.97	26.15	-7	11,852	-0.06%
2021/12/20	0	0.00	2	26.40	26.10	-2	11,976	-0.02%
2021/12/17	10	26.05	10	26.15	25.90	0	12,013	0.00%
2021/12/16	9	25.93	0	0.00	25.80	9	12,018	0.07%
2021/12/15	1	26.00	20	25.95	26.00	-19	12,133	-0.16%
2021/12/14	12	26.17	0	0.00	26.00	12	12,313	0.10%
2021/12/13	1	26.75	1	26.80	26.75	0	12,441	0.00%
2021/12/10	2	26.73	10	26.70	26.70	-8	12,642	-0.06%
2021/12/09	2	26.90	2	27.13	26.75	0	12,751	0.00%
2021/12/08	13	26.84	10	26.74	26.75	3	12,873	0.02%
2021/12/07	10	26.30	10	26.40	26.55	0	12,973	0.00%
2021/12/06	5	25.90	5	26.10	26.30	0	12,969	0.00%
2021/12/03	2	26.25	1	26.20	26.25	1	13,062	0.01%
2021/12/02	17	26.20	20	26.09	26.05	-3	13,108	-0.02%
2021/12/01	3	26.33	0	0.00	26.35	3	13,121	0.02%
2021/11/30	5	26.52	1	26.10	26.10	4	13,245	0.03%
2021/11/29	12	26.18	5	26.16	26.15	7	13,254	0.05%
2021/11/26	23	27.09	224	28.10	26.60	-201	13,245	-1.52%	大賣/鉅額交易
2021/11/25	321	28.44	105	28.31	28.65	216	12,778	1.69%	大買/大賣/鉅額交易
2021/11/24	10	27.91	11	27.89	27.80	-1	12,486	-0.01%
2021/11/23	3	27.95	22	27.95	27.60	-19	12,343	-0.15%
2021/11/22	5	27.65	4	27.70	27.80	1	12,537	0.01%
2021/11/19	7	27.52	1	27.55	27.45	6	12,467	0.05%
2021/11/18	6	27.58	1	27.55	27.45	5	12,532	0.04%
2021/11/17	2.1	27.30	1	27.50	27.30	1.1	12,567	0.01%
2021/11/16	0	0.00	2	27.25	27.25	-2	12,848	-0.02%
2021/11/15	12	27.73	2	27.55	27.50	10	13,098	0.08%
2021/11/12	8	27.43	14	27.51	27.60	-6	13,317	-0.05%
2021/11/11	0	0.00	7	27.29	27.20	-7	13,389	-0.05%
2021/11/10	1	27.25	15	27.28	27.35	-14	13,737	-0.10%
2021/11/09	15	27.34	17	27.19	27.30	-2	13,832	-0.01%
2021/11/08	23	27.55	10	27.77	27.55	13	13,841	0.09%
2021/11/05	1	27.15	6	26.97	27.25	-5	13,863	-0.04%
2021/11/04	1	27.20	7.3	27.14	27.15	-6.3	14,011	-0.04%
2021/11/03	3	27.03	39.5	27.03	27.10	-36.5	14,733	-0.25%
2021/11/02	10	26.73	14	26.82	26.60	-4	15,231	-0.03%
2021/11/01	8	26.48	6	26.59	26.60	2	15,460	0.01%
2021/10/29	5	26.05	0	0.00	25.95	5	15,872	0.03%
2021/10/27	2	25.80	0	0.00	26.10	2	17,493	0.01%
2021/10/26	1	25.95	33	25.94	26.05	-32	17,992	-0.18%
2021/10/25	2	25.50	0	0.00	25.80	2	18,386	0.01%
2021/10/22	14	26.13	12	25.96	25.70	2	18,743	0.01%
2021/10/21	31	27.00	15	26.94	27.00	16	18,986	0.08%
2021/10/20	8	26.44	20	26.51	26.40	-12	19,021	-0.06%
2021/10/19	2	25.50	0	0.00	25.75	2	18,855	0.01%
2021/10/18	0	0.00	12	25.93	25.75	-12	19,076	-0.06%
2021/10/15	16	25.38	11	25.57	25.20	5	19,274	0.03%
2021/10/14	27	24.50	40	24.33	24.30	-13	19,460	-0.07%
2021/10/13	15	23.37	5	23.45	23.45	10	21,346	0.05%
2021/10/12	8	23.38	0.1	23.50	23.25	7.9	21,767	0.04%
2021/10/07	0	0.00	1	24.00	23.95	-1	22,293	0.00%
2021/10/06	10	23.75	0	0.00	23.75	10	22,556	0.04%
2021/10/05	9	23.47	11	23.81	24.15	-2	22,758	-0.01%
2021/10/04	11	23.90	0	0.00	23.80	11	22,892	0.05%
2021/10/01	10	24.69	9	24.59	24.30	1	23,168	0.00%
2021/09/30	1	24.65	20	25.00	25.20	-19	23,360	-0.08%
2021/09/29	8	24.77	0	0.00	24.65	8	23,511	0.03%
2021/09/28	33	25.78	0	0.00	25.55	33	23,680	0.14%
2021/09/27	6	25.92	12.2	26.23	26.30	-6.2	24,028	-0.03%
2021/09/24	13.2	25.90	13	25.65	25.65	0.2	25,074	0.00%
2021/09/22	27	25.58	25	25.58	25.60	2	30,274	0.01%
2021/09/17	1	26.50	2	26.73	26.65	-1	32,330	0.00%
2021/09/16	23	27.16	6	27.03	27.10	17	32,777	0.05%
2021/09/15	19	26.82	6	26.96	26.80	13	32,744	0.04%
2021/09/14	4	26.89	10	26.85	26.80	-6	32,793	-0.02%
2021/09/13	2	26.80	3	26.92	26.85	-1	33,545	0.00%
2021/09/10	4	26.18	7	26.29	26.50	-3	33,738	-0.01%
2021/09/09	0	0.00	5	25.45	25.60	-5	34,126	-0.01%
2021/09/08	4	25.45	10	25.85	25.40	-6	34,616	-0.02%
2021/09/07	11	26.24	3	26.27	26.20	8	34,957	0.02%
2021/09/06	11	26.42	20	26.25	26.20	-9	35,586	-0.03%
2021/09/03	0	0.00	8	26.99	26.70	-8	35,832	-0.02%
2021/09/02	12	26.52	1	26.30	26.15	11	36,114	0.03%
2021/09/01	1.1	27.05	14.1	26.93	26.90	-13.1	36,312	-0.04%
2021/08/31	1	26.80	11.2	26.89	26.85	-10.2	36,420	-0.03%
2021/08/30	6	26.29	35	26.24	26.65	-29	36,871	-0.08%
2021/08/26	21	26.33	9.4	26.24	25.75	11.6	37,413	0.03%
2021/08/25	26	25.35	15	25.53	25.65	11	37,728	0.03%
2021/08/24	0	0.00	3	25.12	25.35	-3	38,332	-0.01%
2021/08/23	3	24.67	4	24.70	24.90	-1	39,863	0.00%
2021/08/20	1	23.70	24	23.90	23.85	-23	41,351	-0.06%
2021/08/19	17	24.48	7	24.18	24.05	10	42,339	0.02%
2021/08/18	71	24.30	55	24.70	25.35	16	42,405	0.04%
2021/08/17	15	25.01	14	25.41	24.70	1	42,665	0.00%
2021/08/16	51	25.90	10	25.98	25.40	41	42,830	0.10%
2021/08/13	17	26.91	32	26.93	26.70	-15	42,961	-0.03%
2021/08/12	12	27.15	34	27.17	27.45	-22	43,555	-0.05%
2021/08/11	15.3	26.81	6	26.92	26.70	9.3	45,170	0.02%
2021/08/10	32	27.37	9	27.59	27.30	23	45,568	0.05%
2021/08/09	44.2	27.35	65	27.63	27.85	-20.8	46,208	-0.05%
2021/08/06	30	29.09	17.1	29.53	28.60	13	46,370	0.03%
2021/08/05	37	29.20	37	29.14	29.05	0	47,168	0.00%
2021/08/04	22.2	29.10	24	29.07	29.35	-1.8	47,913	0.00%
2021/08/03	20	28.65	87	28.91	29.35	-67	49,620	-0.14%
2021/08/02	70.3	27.48	14	27.71	27.80	56.3	52,253	0.11%
2021/07/30	11	28.55	1	28.84	28.50	10	53,479	0.02%
2021/07/29	16.3	28.15	32	28.37	28.30	-15.8	56,730	-0.03%
2021/07/28	2	27.73	5.1	27.80	27.65	-3.1	58,738	-0.01%
2021/07/27	2.1	28.02	15	28.64	28.00	-12.9	60,156	-0.02%
2021/07/23	3	28.10	14.1	28.18	28.35	-11.1	65,081	-0.02%
2021/07/22	28	27.48	19.8	27.85	27.35	8.2	68,213	0.01%
2021/07/21	28.1	28.69	19	28.68	27.55	9.1	72,396	0.01%
2021/07/20	37.6	28.72	22	28.83	28.50	15.6	73,340	0.02%
2021/07/19	134	29.84	160	29.98	29.90	-26	73,331	-0.04%	大買/大賣/
2021/07/16	14.5	28.00	15	27.94	28.30	-0.5	73,681	0.00%
2021/07/15	1	27.95	10.3	27.49	27.95	-9.3	73,748	-0.01%
2021/07/14	8.2	26.59	16	26.66	26.55	-7.9	74,330	-0.01%
2021/07/13	11	27.49	23	27.47	27.05	-12	75,645	-0.02%
2021/07/12	4	28.05	11.1	27.55	27.50	-7.1	76,841	-0.01%
2021/07/09	6.1	27.14	3	27.10	27.15	3.1	77,598	0.00%
2021/07/08	8	27.81	1.4	27.70	27.95	6.6	77,736	0.01%
2021/07/07	17.1	27.16	6	27.18	27.10	11.1	77,722	0.01%
2021/07/06	16.1	27.87	28	27.70	27.60	-12	77,871	-0.02%
2021/07/05	25.3	28.41	25	28.42	28.05	0.3	77,753	0.00%
2021/07/02	10	28.32	37	28.39	28.05	-27	77,717	-0.03%
2021/07/01	40	28.48	44	28.43	28.00	-4	77,301	-0.01%
2021/06/30	71.1	29.81	54.5	29.90	29.30	16.6	76,223	0.02%
2021/06/29	234	29.79	345.5	29.65	29.25	-111.5	74,188	-0.15%	大買/大賣/鉅額交易
2021/06/28	204.5	27.73	113.2	27.71	28.45	91.3	70,937	0.13%	大買/大賣/
2021/06/25	327	26.32	311	26.46	25.90	16	68,893	0.02%	大買/大賣/
2021/06/24	7	25.67	11	25.66	25.70	-4	68,455	-0.01%
2021/06/23	1	25.35	3	25.38	25.55	-2	68,401	0.00%
2021/06/22	21	25.55	12	25.58	25.35	9	68,261	0.01%
2021/06/21	30	24.37	41	24.40	24.90	-11	67,411	-0.02%
2021/06/18	130	24.79	115	24.94	24.75	15	67,109	0.02%	大買/大賣/
2021/06/17	89	25.28	43	25.32	25.35	46	66,642	0.07%
2021/06/16	21	26.15	65	26.25	25.90	-44	66,294	-0.07%
2021/06/15	67	26.83	31	26.58	26.90	36	65,885	0.05%
2021/06/11	26	26.23	0	0.00	26.30	26	65,297	0.04%
2021/06/10	11	25.93	4.7	25.72	26.05	6.3	65,024	0.01%
2021/06/09	2	26.20	2	26.00	25.60	0	64,633	0.00%
2021/06/08	37	26.38	9	26.31	26.30	28	64,368	0.04%
2021/06/07	13	26.76	31	26.74	26.30	-18	64,196	-0.03%
2021/06/04	18	26.76	23	26.41	26.20	-5	63,593	-0.01%
2021/06/03	27	26.70	128	26.58	26.65	-101	63,466	-0.16%	大賣/鉅額交易
2021/06/02	109	27.12	30.1	26.66	26.70	78.9	63,063	0.13%	大買/
2021/06/01	21.1	26.15	78	26.25	26.50	-57	62,428	-0.09%
2021/05/31	93.1	26.80	95.3	26.75	26.45	-2.2	61,897	0.00%
2021/05/28	50.1	25.30	57.2	25.39	25.25	-7.2	60,356	-0.01%
2021/05/27	30	24.52	156	24.96	23.95	-126	58,911	-0.21%	大賣/鉅額交易
2021/05/26	38	23.93	286	23.44	23.85	-248	57,804	-0.43%	大賣/鉅額交易
2021/05/25	151	23.84	48.6	23.54	24.00	102.4	57,484	0.18%	大買/鉅額交易
2021/05/24	11.5	23.57	3	23.50	23.40	8.5	57,093	0.01%
2021/05/21	14	23.32	12	23.42	23.75	2	56,868	0.00%
2021/05/20	18	23.78	15	23.51	23.40	3	56,447	0.01%
2021/05/19	100.3	24.49	570	24.30	24.30	-469.7	55,890	-0.84%	大賣/鉅額交易
2021/05/18	511	22.89	18	22.45	22.90	493	54,341	0.91%	大買/鉅額交易
2021/05/17	33	21.40	312	21.54	20.85	-279	53,722	-0.52%	大賣/鉅額交易
2021/05/14	105	23.77	103	23.42	23.05	2	52,850	0.00%	大買/大賣/
2021/05/13	587.4	24.20	729	23.84	23.40	-141.6	51,822	-0.27%	大買/大賣/鉅額交易
2021/05/12	42	26.47	36	26.08	25.85	6	50,457	0.01%
2021/05/11	123.2	29.94	78	29.23	28.70	45.2	49,380	0.09%	大買/
2021/05/10	763	31.48	1,311	31.06	31.65	-548	47,192	-1.16%	大買/大賣/鉅額交易
2021/05/07	74	29.31	212	29.28	29.90	-138	43,439	-0.32%	大賣/鉅額交易
2021/05/06	1,359.1	30.91	94	30.43	30.00	1,265.1	41,839	3.02%	大買/鉅額交易
2021/05/05	100.2	28.58	290	28.58	29.00	-189.8	38,132	-0.50%	大賣/鉅額交易
2021/05/04	238	26.50	118.1	26.23	26.40	119.9	35,804	0.33%	大買/大賣/鉅額交易
2021/05/03	366	30.40	274	30.05	28.75	92	34,074	0.27%	大買/大賣/
2021/04/29	229	30.67	104.7	30.34	30.50	124.3	32,124	0.39%	大買/大賣/鉅額交易
2021/04/28	602.7	29.86	997.3	29.67	30.00	-394.5	28,595	-1.38%	大買/大賣/鉅額交易
2021/04/27	533.2	27.08	1,296	26.68	27.30	-762.8	25,493	-2.99%	大買/大賣/鉅額交易
2021/04/26	322	24.73	118	24.24	24.85	204	21,137	0.97%	大買/大賣/鉅額交易
2021/04/23	98	22.74	94	22.86	22.60	4	19,814	0.02%
2021/04/22	936	24.05	892	23.79	23.00	44	19,375	0.23%	大買/大賣/
2021/04/21	227	22.29	217	22.16	22.35	10	16,982	0.06%	大買/大賣/
2021/04/20	62	22.75	25	22.49	22.65	37	16,581	0.22%
2021/04/19	862	22.70	26	22.99	23.45	836	15,927	5.25%	大買/鉅額交易
2021/04/16	16	21.92	1,558.2	21.77	22.00	-1,542.2	14,329	-10.76%	大賣/鉅額交易
2021/04/15	266	20.71	316.2	20.95	20.95	-50.2	12,982	-0.39%	大買/大賣/
2021/04/14	1,548	20.27	1,353	19.88	19.90	195	12,095	1.61%	大買/大賣/鉅額交易
2021/04/13	17	20.03	902	19.87	19.90	-885	12,148	-7.29%	大賣/鉅額交易
2021/04/12	1,304	19.94	24.4	20.17	20.15	1,279.6	11,946	10.71%	大買/鉅額交易
2021/04/09	12	19.50	11	19.58	19.40	1	11,685	0.01%
2021/04/08	33	19.58	3.3	19.54	19.55	29.7	12,051	0.25%
2021/04/07	35	19.17	3	19.00	19.25	32	12,772	0.25%
2021/04/06	22	19.01	14	19.04	19.00	8	13,260	0.06%
2021/04/01	0	0.00	10	18.90	18.95	-10	14,205	-0.07%
2021/03/30	0	0.00	462	18.98	19.05	-462	15,815	-2.92%	大賣/鉅額交易
2021/03/29	408	19.40	13	19.25	19.25	395	16,271	2.43%	大買/鉅額交易
2021/03/26	477	18.87	0.1	18.80	19.00	477	17,056	2.80%	大買/鉅額交易
2021/03/25	499	18.80	14	18.85	18.80	485	18,029	2.69%	大買/鉅額交易
2021/03/24	1	18.50	0	0.00	18.45	1	18,518	0.01%
2021/03/19	3	18.27	11	18.37	18.10	-8	19,144	-0.04%
2021/03/18	2	18.55	5	18.65	18.55	-3	19,147	-0.02%
2021/03/17	2	18.65	0	0.00	18.60	2	19,391	0.01%
2021/03/16	2	18.70	0	0.00	18.75	2	19,598	0.01%
2021/03/15	0	0.00	1	18.75	18.70	-1	19,859	-0.01%
2021/03/12	2	18.75	10	18.75	18.80	-8	20,183	-0.04%
2021/03/10	1	18.65	2	18.70	18.65	-1	22,252	0.00%
2021/03/09	1	18.60	8	18.64	18.60	-7	22,365	-0.03%
2021/03/05	21	18.30	3	18.30	18.25	18	22,457	0.08%
2021/03/04	5	18.51	5	18.50	18.50	0	22,735	0.00%
2021/03/03	0	0.00	12	18.56	18.60	-12	22,930	-0.05%
2021/03/02	6	18.61	0	0.00	18.40	6	22,956	0.03%
2021/02/26	26	18.48	32	18.55	18.60	-6	23,015	-0.03%
2021/02/25	20	18.55	24	18.52	18.70	-4	22,997	-0.02%
2021/02/24	1	18.40	0	0.00	18.45	1	23,353	0.00%
2021/02/23	87.8	18.85	3	18.87	18.85	84.8	23,148	0.37%
2021/02/22	25	18.63	1.1	18.60	18.65	23.9	22,986	0.10%
2021/02/19	0	0.00	15	18.10	18.20	-15	22,847	-0.07%
2021/02/18	2	17.80	5	17.95	17.85	-3	22,676	-0.01%
2021/02/17	6	17.35	15	17.48	17.60	-9	22,538	-0.04%
2021/02/05	31	17.06	34	17.20	17.15	-3	22,403	-0.01%
2021/02/04	6	17.22	1	17.30	17.10	5	22,430	0.02%
2021/02/03	3	17.20	53	17.16	17.15	-50	22,441	-0.22%
2021/02/02	26	16.66	3.3	16.94	16.80	22.7	22,322	0.10%
2021/02/01	7	16.49	0	0.00	16.45	7	22,279	0.03%
2021/01/29	13	16.56	0	0.00	16.45	13	22,215	0.06%
2021/01/27	0	0.00	0.1	17.30	17.05	-0.1	22,061	0.00%
2021/01/26	1	17.15	3	17.70	17.10	-2	22,147	-0.01%
2021/01/22	0	0.00	1	17.00	17.05	-1	22,198	0.00%
2021/01/21	18	17.08	10	17.25	17.00	8	22,214	0.04%
2021/01/20	24	16.93	0	0.00	16.95	24	22,299	0.11%
2021/01/19	1	17.60	11	17.62	17.85	-10	22,061	-0.05%
2021/01/18	4	17.10	11	17.30	17.50	-7	22,087	-0.03%
2021/01/15	8	17.54	38	17.68	17.55	-30	22,075	-0.14%
2021/01/14	2	18.10	0	0.00	18.05	2	22,204	0.01%
2021/01/13	29	18.10	3	18.13	18.10	26	22,170	0.12%
2021/01/12	16	18.09	13	18.13	18.10	3	22,041	0.01%
2021/01/11	2	18.68	2	18.75	18.70	0	21,794	0.00%
2021/01/08	1	18.65	3	18.67	18.70	-2	21,783	-0.01%
2021/01/07	4	18.79	5	18.80	18.95	-1	21,653	0.00%
2021/01/06	7.7	18.85	44	18.87	18.55	-36.3	21,553	-0.17%
2021/01/05	1	19.35	4	19.25	19.40	-3	21,228	-0.01%
2021/01/04	7	19.18	22	19.11	19.25	-15	21,309	-0.07%
2020/12/31	124	19.57	72	19.27	19.30	52	21,125	0.25%	大買/
2020/12/30	42	19.84	6	20.06	19.90	36	20,758	0.17%
2020/12/29	31	19.73	5	19.85	19.55	26	19,875	0.13%
2020/12/28	46	19.39	145	19.67	20.15	-99	19,354	-0.51%	大賣/
2020/12/25	40	19.23	108.5	19.23	19.45	-68.5	18,299	-0.37%	大賣/
2020/12/24	94	18.80	10	18.96	18.70	84	17,686	0.48%
2020/12/23	31	18.28	0	0.00	18.05	31	16,619	0.19%
2020/12/22	35	18.99	38	18.66	18.20	-3	16,042	-0.02%
2020/12/21	22	19.14	48	19.29	19.00	-26	15,201	-0.17%
2020/12/18	43	18.22	10	18.45	18.35	33	14,124	0.23%
2020/12/17	27	18.24	0	0.00	18.20	27	13,589	0.20%
2020/12/16	40	18.56	24	18.50	18.60	16	13,325	0.12%
2020/12/15	7	18.61	36	18.55	18.45	-29	13,241	-0.22%
2020/12/14	13	18.83	35	18.98	19.25	-22	13,091	-0.17%
2020/12/11	40	19.18	25	19.67	19.10	15	12,989	0.12%
2020/12/10	26	19.78	0	0.00	19.50	26	12,782	0.20%
2020/12/09	14	19.77	4	19.95	20.10	10	12,608	0.08%
2020/12/08	13	19.98	0	0.00	19.90	13	12,470	0.10%
2020/12/07	66	21.02	23	21.02	20.60	43	12,213	0.35%
2020/12/04	8	20.38	57	20.54	20.80	-49	11,300	-0.43%
2020/12/03	0	0.00	4	19.28	19.10	-4	10,792	-0.04%
2020/12/02	1	19.10	3	19.20	19.00	-2	11,542	-0.02%
2020/12/01	5	19.11	3	19.15	19.20	2	11,432	0.02%
2020/11/30	7	19.35	14	19.21	19.40	-7	11,400	-0.06%
2020/11/27	22	19.01	32.4	19.13	19.20	-10.4	11,086	-0.09%
2020/11/26	7	18.53	41	18.70	18.55	-34	10,811	-0.31%
2020/11/25	2	18.45	14	18.35	18.35	-12	10,735	-0.11%
2020/11/24	10	18.36	12	18.10	17.95	-2	10,533	-0.02%
2020/11/23	231	18.48	214	18.52	18.40	17	10,431	0.16%	大買/大賣/
2020/11/20	2	17.90	6	18.00	18.00	-4	10,030	-0.04%
2020/11/19	1	18.05	10	18.05	18.05	-9	10,372	-0.09%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/17	2	17.90	1	17.90	17.95	1	11,171	0.01%
2020/11/16	14	17.84	1	17.90	17.90	13	11,575	0.11%
2020/11/13	1	17.60	0	0.00	17.75	1	11,667	0.01%
2020/11/12	17	17.69	0	0.00	17.75	17	11,874	0.14%
2020/11/11	0	0.00	4	17.95	17.95	-4	12,238	-0.03%
2020/11/09	0	0.00	61	17.91	17.85	-61	12,349	-0.49%
2020/11/05	25	17.94	5	17.86	17.85	20	12,572	0.16%
2020/11/04	8	17.96	52	18.06	18.00	-44	12,696	-0.35%
2020/11/03	9	18.06	6	18.03	18.00	3	13,111	0.02%
2020/11/02	11	17.93	28	17.93	18.00	-17	13,332	-0.13%
2020/10/30	9	17.77	0	0.00	17.75	9	13,922	0.06%
2020/10/29	7	17.63	15	17.57	17.70	-8	14,230	-0.06%
2020/10/28	24	17.84	30	17.81	17.70	-6	14,174	-0.04%
2020/10/27	39	17.46	10	17.50	17.55	29	14,066	0.21%
2020/10/26	10	17.54	23	17.51	17.60	-13	14,083	-0.09%
2020/10/23	0	0.00	13	17.14	17.45	-13	14,041	-0.09%
2020/10/22	33	16.67	22	17.06	17.05	11	13,969	0.08%
2020/10/21	12	16.94	13	17.01	16.95	-1	13,615	-0.01%
2020/10/20	10	16.85	10	16.95	17.10	0	13,645	0.00%
2020/10/19	15	17.07	10	17.10	17.05	5	13,702	0.04%
2020/10/16	2	17.15	12	17.00	17.05	-10	13,889	-0.07%
2020/10/15	10	17.30	0	0.00	17.30	10	13,970	0.07%
2020/10/14	13	17.58	21	17.49	17.35	-8	13,961	-0.06%
2020/10/13	15	17.40	12	17.43	17.40	3	13,922	0.02%
2020/10/12	4.2	17.68	167	17.55	17.75	-162.8	13,889	-1.17%	大賣/鉅額交易
2020/10/08	0	0.00	47	17.14	17.20	-47	13,785	-0.34%
2020/10/07	0	0.00	4	17.24	17.20	-4	13,743	-0.03%
2020/10/06	0	0.00	16	16.99	16.95	-16	13,593	-0.12%
2020/10/05	0	0.00	17	16.34	16.45	-17	13,434	-0.13%
2020/09/30	41	15.86	6	16.00	16.05	35	13,425	0.26%
2020/09/29	5	16.05	0	0.00	15.90	5	13,481	0.04%
2020/09/28	2	16.05	20	16.03	16.05	-18	13,501	-0.13%
2020/09/25	39	15.81	22	15.60	15.65	17	13,561	0.13%
2020/09/24	1	15.85	40	16.08	15.75	-39	13,515	-0.29%
2020/09/23	12	16.46	0	0.00	16.45	12	13,360	0.09%
2020/09/22	15	16.41	12	16.63	16.65	3	13,349	0.02%
2020/09/18	12	16.77	10	16.90	16.75	2	13,449	0.01%
2020/09/17	5	16.70	3	17.00	16.75	2	13,473	0.01%
2020/09/16	30	16.67	10	16.75	16.80	20	13,590	0.15%
2020/09/15	1	16.65	2	16.70	16.75	-1	13,779	-0.01%
2020/09/14	3	16.55	189	16.69	16.50	-186	14,075	-1.32%	大賣/鉅額交易
2020/09/11	5	17.00	10	16.63	16.55	-5	14,092	-0.04%
2020/09/10	4	17.09	24	17.03	16.90	-20	14,529	-0.14%
2020/09/09	57	16.92	17	16.96	17.05	40	14,531	0.28%
2020/09/08	16	17.51	1	18.10	17.40	15	14,211	0.11%
2020/09/07	48	17.66	75	17.76	17.65	-27	13,960	-0.19%
2020/09/04	2	16.50	10	16.65	16.80	-8	13,089	-0.06%
2020/09/03	10	16.85	4	16.80	16.75	6	13,129	0.05%
2020/09/02	0	0.00	10	16.70	16.80	-10	13,102	-0.08%
2020/09/01	10	16.65	5	16.70	16.70	5	13,592	0.04%
2020/08/31	20	16.69	16	16.86	16.85	4	13,615	0.03%
2020/08/28	10	16.55	73	16.67	16.60	-63	13,610	-0.46%
2020/08/27	11	16.54	0	0.00	16.55	11	13,980	0.08%
2020/08/26	10	16.65	0	0.00	16.65	10	14,034	0.07%
2020/08/25	31	16.60	31	16.74	16.75	0	14,096	0.00%
2020/08/24	57	16.65	8	16.60	16.60	49	14,011	0.35%
2020/08/21	11	16.88	25	16.89	16.95	-14	14,566	-0.10%
2020/08/20	0	0.00	80	16.34	16.30	-80	14,945	-0.54%
2020/08/19	1	16.65	2	16.70	16.50	-1	14,873	-0.01%
2020/08/18	18	16.58	11	16.46	16.60	7	14,665	0.05%
2020/08/17	11	16.59	14	16.51	16.50	-3	14,557	-0.02%
2020/08/14	25	15.89	19	15.92	15.95	6	14,156	0.04%
2020/08/12	20	15.65	5	15.65	15.70	15	14,016	0.11%
2020/08/11	100	15.85	20	15.78	15.65	80	13,927	0.57%
2020/08/10	161	15.96	12	15.91	15.95	149	13,816	1.08%	大買/鉅額交易
2020/08/07	71	16.02	9	16.06	15.95	62	13,734	0.45%
2020/08/06	1	15.55	27	15.61	15.70	-26	13,296	-0.20%
2020/08/05	18	15.54	79	15.60	15.50	-61	12,983	-0.47%
2020/08/04	9	14.62	34	14.60	14.90	-25	12,401	-0.20%
2020/07/31	1	14.30	20	14.28	14.30	-19	12,029	-0.16%
2020/07/30	20	14.08	20	14.10	14.05	0	11,976	0.00%
2020/07/29	40	13.96	11	14.09	13.90	29	12,023	0.24%
2020/07/28	2	13.90	40	14.03	13.90	-38	12,004	-0.32%
2020/07/27	40	14.03	13	14.04	13.95	27	12,088	0.22%
2020/07/24	0	0.00	23	14.37	14.25	-23	12,044	-0.19%
2020/07/23	31	14.35	10	14.45	14.40	21	12,022	0.17%
2020/07/22	10	14.35	21	14.50	14.50	-11	11,998	-0.09%
2020/07/21	50	14.32	20	14.28	14.25	30	11,815	0.25%
2020/07/20	0	0.00	5	14.35	14.45	-5	11,756	-0.04%
2020/07/17	5	14.35	0	0.00	14.20	5	11,766	0.04%
2020/07/14	0	0.00	10	14.40	14.25	-10	11,934	-0.08%
2020/07/13	0	0.00	3	14.28	14.30	-3	11,987	-0.03%
2020/07/10	0	0.00	1	14.15	14.10	-1	12,108	-0.01%
2020/07/09	10	14.45	17	14.62	14.35	-7	12,248	-0.06%
2020/07/08	20	14.45	10	14.40	14.50	10	12,588	0.08%
2020/07/07	20	14.33	20	14.38	14.40	0	12,603	0.00%
2020/07/06	20	14.40	36	14.43	14.50	-16	12,694	-0.13%
2020/07/03	20	14.35	19	14.32	14.30	1	12,838	0.01%
2020/07/02	20	14.45	0	0.00	14.50	20	12,877	0.16%
2020/07/01	3	14.53	0	0.00	14.55	3	12,962	0.02%
2020/06/30	0	0.00	25	14.23	14.55	-25	12,976	-0.19%
2020/06/29	20	14.08	2	14.00	14.10	18	12,924	0.14%
2020/06/24	11	14.21	0	0.00	14.30	11	12,843	0.09%
2020/06/23	21	14.14	24	14.18	14.20	-3	12,754	-0.02%
2020/06/22	10	14.55	5	14.55	14.70	5	12,602	0.04%
2020/06/19	1	14.75	16	14.88	14.90	-15	12,399	-0.12%
2020/06/18	31	14.72	11	14.74	14.75	20	12,131	0.16%
2020/06/17	15	14.90	28	14.77	14.90	-13	12,086	-0.11%
2020/06/16	0	0.00	1	14.20	14.35	-1	11,734	-0.01%
2020/06/15	0	0.00	4	14.00	14.05	-4	11,998	-0.03%
2020/06/12	10	13.50	10	13.80	13.85	0	12,200	0.00%
2020/06/11	19	14.12	1	14.10	14.00	18	12,289	0.15%
2020/06/10	2	14.33	30	14.35	14.40	-28	12,393	-0.23%
2020/06/09	22	14.73	2	14.60	14.60	20	12,736	0.16%
2020/06/08	20	14.50	53	14.77	14.65	-33	13,098	-0.25%
2020/06/05	21	14.15	16	14.25	14.25	5	12,776	0.04%
2020/06/04	8	14.15	0	0.00	14.25	8	12,852	0.06%
2020/06/03	3	14.43	112	14.08	14.20	-109	13,028	-0.84%	大賣/鉅額交易
2020/06/02	131	13.81	17	13.81	13.70	114	12,640	0.90%	大買/鉅額交易
2020/06/01	20	13.90	0	0.00	14.05	20	12,485	0.16%
2020/05/29	25	14.19	62	14.33	13.90	-37	12,448	-0.30%
2020/05/28	45	14.72	125	14.84	14.40	-80	12,259	-0.65%	大賣/
2020/05/27	38	13.93	62	14.23	14.40	-24	11,470	-0.21%
2020/05/26	9	13.15	35	13.15	13.10	-26	10,693	-0.24%
2020/05/22	5	12.75	0	0.00	12.50	5	10,372	0.05%
2020/05/21	1	12.60	70	12.60	12.60	-69	10,329	-0.67%
2020/05/18	11	12.45	0	0.00	12.45	11	10,232	0.11%
2020/05/15	1	12.50	0	0.00	12.45	1	10,216	0.01%
2020/05/14	69	12.67	8	12.70	12.55	61	10,216	0.60%
2020/05/12	45	12.86	0	0.00	12.85	45	10,167	0.44%
2020/05/11	20	12.90	41	13.00	13.05	-21	10,149	-0.21%
2020/05/08	0	0.00	40.1	12.74	12.65	-40.1	10,006	-0.40%
2020/05/06	90	12.76	0	0.00	12.80	90	10,081	0.89%
2020/05/05	30	12.77	30	12.70	12.90	0	10,052	0.00%
2020/05/04	13	12.76	0	0.00	12.75	13	9,964	0.13%
2020/04/30	6	13.26	4	13.23	13.15	2	9,918	0.02%
2020/04/29	0	0.00	32	12.85	12.95	-32	9,873	-0.32%
2020/04/28	13	12.70	10	12.95	12.70	3	9,900	0.03%
2020/04/27	43	12.83	4	12.88	12.85	39	10,095	0.39%
2020/04/24	0	0.00	20	12.85	12.75	-20	10,033	-0.20%
2020/04/23	59	12.75	0	0.00	12.75	59	10,008	0.59%
2020/04/21	0	0.00	49	12.93	12.80	-49	9,927	-0.49%
2020/04/20	10	13.00	3	13.10	12.90	7	9,783	0.07%
2020/04/17	2	13.15	4	13.08	12.95	-2	9,685	-0.02%
2020/04/16	0	0.00	1	12.95	12.95	-1	9,502	-0.01%
2020/04/14	4	13.08	6	13.05	13.10	-2	9,345	-0.02%
2020/04/13	2	13.10	19	13.06	13.10	-17	9,262	-0.18%
2020/04/09	5	11.99	3	12.00	11.90	2	8,959	0.02%
2020/04/08	0	0.00	17	11.76	11.85	-17	8,916	-0.19%
2020/04/06	4	10.80	0	0.00	11.15	4	8,822	0.05%
2020/04/01	59	11.00	30	11.07	11.05	29	8,819	0.33%
2020/03/31	4	11.10	10	11.20	11.00	-6	8,894	-0.07%
2020/03/30	41	11.07	5	11.15	11.15	36	9,162	0.39%
2020/03/27	19	11.48	16	11.63	11.35	3	9,912	0.03%
2020/03/26	23	11.48	2	11.60	11.40	21	10,780	0.19%
2020/03/25	5	11.70	32	11.60	11.65	-27	11,523	-0.23%
2020/03/24	34	11.27	30.1	11.47	11.20	3.9	11,613	0.03%
2020/03/23	30	11.17	0	0.00	11.20	30	11,589	0.26%
2020/03/20	10	11.40	3	11.67	11.65	7	11,685	0.06%
2020/03/19	12.7	11.00	20	11.46	10.95	-7.3	11,576	-0.06%
2020/03/18	12	11.68	63	11.41	11.60	-51	11,468	-0.44%
2020/03/17	11	10.72	23	10.73	10.90	-12	11,533	-0.10%
2020/03/16	17	11.15	5	10.95	10.90	12	11,334	0.11%
2020/03/13	11	11.12	6	11.37	11.20	5	11,155	0.04%
2020/03/12	37	12.34	14	12.48	12.10	23	10,893	0.21%
2020/03/11	10	13.26	0	0.00	13.10	10	10,479	0.10%
2020/03/10	0	0.00	10	13.50	13.50	-10	10,415	-0.10%
2020/03/09	28	13.75	6	13.63	13.60	22	10,287	0.21%
2020/03/06	0	0.00	1	14.15	14.20	-1	10,065	-0.01%
2020/03/04	21	14.17	0	0.00	14.10	21	10,011	0.21%
2020/03/03	11	14.30	0	0.00	14.30	11	9,901	0.11%
2020/02/26	0	0.00	10	14.20	14.20	-10	9,612	-0.10%
2020/02/25	3	13.92	0	0.00	14.00	3	9,608	0.03%
2020/02/24	10	13.97	4	14.00	14.05	6	9,587	0.06%
2020/02/21	4	14.15	0	0.00	14.20	4	9,530	0.04%
2020/02/19	0	0.00	10	14.25	14.30	-10	9,551	-0.10%
2020/02/17	3	14.08	0	0.00	14.05	3	9,579	0.03%
2020/02/14	2	14.30	0	0.00	14.20	2	9,522	0.02%
2020/02/13	2	14.25	2	14.30	14.35	0	9,572	0.00%
2020/02/12	0	0.00	10	14.40	14.25	-10	9,595	-0.10%
2020/02/10	22	14.14	0	0.00	14.05	22	9,690	0.23%
2020/02/07	9	14.40	0	0.00	14.35	9	9,657	0.09%
2020/02/06	3	14.60	5	14.65	14.65	-2	9,674	-0.02%
2020/02/05	5	14.50	0	0.00	14.55	5	9,920	0.05%
2020/02/04	8	14.54	0	0.00	14.55	8	9,915	0.08%
2020/01/31	0	0.00	1	14.50	14.80	-1	9,846	-0.01%
2020/01/30	1	14.40	29	14.58	14.55	-28	9,785	-0.29%
2020/01/20	10	15.10	9	15.12	15.15	1	9,521	0.01%
2020/01/17	0	0.00	6	15.06	15.10	-6	9,550	-0.06%
2020/01/16	1	15.05	11	15.10	15.10	-10	9,585	-0.10%
2020/01/15	6	15.01	0	0.00	15.05	6	9,632	0.06%
2020/01/13	1	15.00	10	15.05	15.05	-9	9,875	-0.09%
2020/01/10	0	0.00	10	15.10	15.00	-10	9,995	-0.10%
2020/01/09	10	15.05	0.5	15.00	15.00	9.5	10,085	0.09%
2020/01/08	6	14.89	10	14.90	14.95	-4	10,204	-0.04%
2020/01/07	11	15.00	10	15.05	15.00	1	10,211	0.01%
2020/01/03	0	0.00	10	15.30	15.30	-10	10,267	-0.10%
2020/01/02	0	0.00	1	15.50	15.50	-1	10,146	-0.01%
2019/12/31	2	15.48	0	0.00	15.40	2	10,094	0.02%
2019/12/30	1	15.55	0	0.00	15.50	1	10,044	0.01%
2019/12/26	3	15.65	5	15.60	15.65	-2	9,852	-0.02%
2019/12/25	20	15.90	3	15.85	15.80	17	9,906	0.17%
2019/12/24	2	16.03	55	16.07	16.20	-53	9,635	-0.55%
2019/12/23	12	16.04	42	15.88	16.05	-30	8,913	-0.34%
2019/12/20	28	15.69	60	15.72	15.95	-32	8,036	-0.40%
2019/12/19	0	0.00	19	15.24	15.30	-19	7,360	-0.26%
2019/12/18	3	15.10	9	15.15	15.20	-6	7,237	-0.08%
2019/12/17	1	15.10	24	15.14	15.10	-23	7,424	-0.31%
2019/12/16	3	15.15	10	15.20	15.15	-7	7,282	-0.10%
2019/12/13	7	15.00	11	15.00	15.05	-4	7,180	-0.06%
2019/12/12	7	14.98	17	14.98	14.90	-10	7,008	-0.14%
2019/12/10	1	14.75	0	0.00	14.70	1	6,975	0.01%
2019/12/09	5	14.84	8	14.81	14.80	-3	7,191	-0.04%
2019/12/06	1	14.55	5	14.60	14.65	-4	7,216	-0.06%
2019/12/04	0	0.00	2	14.15	14.30	-2	7,357	-0.03%
2019/12/03	0	0.00	2	14.15	14.20	-2	7,391	-0.03%
2019/12/02	2	14.00	0	0.00	14.00	2	7,455	0.03%
2019/11/29	1	14.20	50	14.16	14.20	-49	7,651	-0.64%
2019/11/27	1	14.30	10	14.15	14.30	-9	7,961	-0.11%
2019/11/26	1	14.00	0	0.00	14.00	1	7,934	0.01%
2019/11/25	2	14.10	0	0.00	14.15	2	7,957	0.03%
2019/11/22	2	13.95	0	0.00	14.15	2	8,003	0.02%
2019/11/21	2	13.95	4	13.95	13.95	-2	8,002	-0.02%
2019/11/20	4	14.05	0	0.00	14.05	4	8,095	0.05%
2019/11/15	16	13.88	3	13.90	13.90	13	8,207	0.16%
2019/11/14	14	13.90	0	0.00	13.85	14	8,270	0.17%
2019/11/13	4	14.00	0	0.00	14.05	4	8,280	0.05%
2019/11/11	4	14.05	20	14.05	14.05	-16	8,486	-0.19%
2019/11/08	1	14.25	1	14.25	14.25	0	8,497	0.00%
2019/11/07	10	14.20	0	0.00	14.20	10	8,531	0.12%
2019/11/06	9	14.36	0	0.00	14.35	9	8,491	0.11%
2019/11/05	10	14.50	0	0.00	14.50	10	8,483	0.12%
2019/11/04	22	14.46	0	0.00	14.60	22	8,580	0.26%
2019/10/31	1	14.90	0	0.00	14.90	1	8,596	0.01%
2019/10/29	0	0.00	22	15.05	15.00	-22	8,855	-0.25%
2019/10/28	11	15.00	0	0.00	15.00	11	9,757	0.11%
2019/10/25	15.4	15.10	0	0.00	15.05	15.4	10,337	0.15%
2019/10/24	20	15.03	0	0.00	15.05	20	11,049	0.18%
2019/10/23	3	15.15	6	15.10	15.05	-3	11,152	-0.03%
2019/10/22	4	15.15	0	0.00	15.25	4	11,235	0.04%
2019/10/21	61	15.27	11	15.25	15.30	50	11,294	0.44%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	10	15.00	0	0.00	15.00	10	11,281	0.09%
2019/10/16	0	0.00	30	14.95	14.85	-30	11,242	-0.27%
2019/10/15	11	14.76	0	0.00	14.85	11	11,155	0.10%
2019/10/14	15	14.87	32	14.66	14.85	-17	11,168	-0.15%
2019/10/09	15	14.42	2	14.50	14.30	13	11,002	0.12%
2019/10/08	6	14.45	45	14.49	14.45	-39	11,306	-0.34%
2019/10/07	10	14.45	0	0.00	14.50	10	11,519	0.09%
2019/10/04	1	14.40	10	14.68	14.50	-9	11,491	-0.08%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/02	11	14.70	0	0.00	14.70	11	11,445	0.10%
2019/10/01	30	14.77	25	14.84	14.80	5	11,465	0.04%
2019/09/27	33	14.57	10	14.50	14.50	23	11,316	0.20%
2019/09/26	11	14.66	10	14.70	14.75	1	11,305	0.01%
2019/09/25	28	14.57	12	14.78	14.60	16	11,208	0.14%
2019/09/24	10	14.90	3.3	14.93	14.80	6.7	11,194	0.06%
2019/09/23	1	14.95	4	14.98	14.95	-3	11,114	-0.03%
2019/09/20	12	14.66	29	14.70	15.00	-17	11,133	-0.15%
2019/09/19	1	14.60	13	14.71	14.60	-12	10,893	-0.11%
2019/09/18	19	14.90	19	14.86	14.75	0	10,874	0.00%
2019/09/17	0	0.00	40	14.84	14.85	-40	10,876	-0.37%
2019/09/16	42	14.79	88	14.75	14.70	-46	11,002	-0.42%
2019/09/12	1	15.00	16	15.05	15.00	-15	10,983	-0.14%
2019/09/11	0	0.00	16	14.80	14.80	-16	10,913	-0.15%
2019/09/10	63	14.59	5	14.63	14.55	58	11,441	0.51%
2019/09/09	0	0.00	7	14.41	14.45	-7	11,672	-0.06%
2019/09/06	0	0.00	1.9	14.23	14.25	-1.9	11,657	-0.02%
2019/09/05	2	14.10	23	14.15	14.10	-21	11,682	-0.18%
2019/09/04	31	14.07	5	14.14	14.10	26	11,783	0.22%
2019/09/03	1	14.20	12	14.14	14.15	-11	11,870	-0.09%
2019/09/02	3	14.07	12	14.09	14.10	-9	11,793	-0.08%
2019/08/30	10	13.60	27	13.76	13.80	-17	11,736	-0.14%
2019/08/29	10	13.55	0	0.00	13.55	10	11,747	0.09%
2019/08/28	1	13.60	4	13.50	13.50	-3	11,907	-0.03%
2019/08/26	1	13.60	10	13.63	13.60	-9	12,221	-0.07%
2019/08/23	5	13.90	0	0.00	13.85	5	12,218	0.04%
2019/08/22	0	0.00	11	13.70	13.60	-11	12,195	-0.09%
2019/08/21	1	13.50	10	13.60	13.60	-9	12,158	-0.07%
2019/08/20	2	13.55	0	0.00	13.50	2	12,207	0.02%
2019/08/19	1	13.55	3	13.55	13.60	-2	12,234	-0.02%
2019/08/16	16	13.41	22	13.38	13.45	-6	12,238	-0.05%
2019/08/15	39	13.26	10	13.20	13.30	29	12,211	0.24%
2019/08/14	4	13.73	20	13.83	13.65	-16	12,093	-0.13%
2019/08/13	26	13.77	14	13.83	13.75	12	12,249	0.10%
2019/08/12	27	13.97	3	13.95	13.90	24	12,246	0.20%
2019/08/08	13	13.94	0	0.00	14.00	13	12,250	0.11%
2019/08/07	8	13.95	0	0.00	13.90	8	12,255	0.07%
2019/08/06	11	13.76	0	0.00	13.90	11	12,355	0.09%
2019/08/05	4	14.28	12	14.37	14.05	-8	12,346	-0.06%
2019/08/02	17	14.44	7	14.50	14.45	10	12,419	0.08%
2019/08/01	19	14.81	3	14.80	14.75	16	12,656	0.13%
2019/07/31	3	14.98	41	15.00	15.05	-38	12,802	-0.30%
2019/07/30	89	15.26	59	15.09	15.05	30	12,700	0.24%
2019/07/29	6	14.94	20	14.97	14.90	-14	11,910	-0.12%
2019/07/26	15	14.45	4	14.43	14.75	11	11,376	0.10%
2019/07/25	20	13.76	8	13.83	13.85	12	10,770	0.11%
2019/07/24	2	13.95	2	13.90	13.85	0	10,721	0.00%
2019/07/22	5	14.10	10	14.20	14.10	-5	10,721	-0.05%
2019/07/19	13	14.28	0	0.00	14.30	13	10,574	0.12%
2019/07/18	5	14.30	0	0.00	14.30	5	10,527	0.05%
2019/07/17	30	14.30	1	14.35	14.35	29	10,552	0.27%
2019/07/16	7	14.50	0	0.00	14.45	7	10,813	0.06%
2019/07/12	6	14.40	0	0.00	14.45	6	10,935	0.05%
2019/07/11	13	14.65	10	14.70	14.60	3	10,777	0.03%
2019/07/09	0	0.00	1	14.80	14.75	-1	10,759	-0.01%
2019/07/08	12	14.85	0	0.00	14.80	12	11,100	0.11%
2019/07/05	12	14.89	10	14.85	14.85	2	11,228	0.02%
2019/07/04	0	0.00	4	14.88	14.85	-4	11,287	-0.04%
2019/07/03	2	14.80	10	14.80	14.80	-8	11,438	-0.07%
2019/07/02	9	14.90	0	0.00	14.90	9	11,651	0.08%
2019/06/28	0	0.00	16	14.77	14.70	-16	11,789	-0.14%
2019/06/25	1	14.70	23	14.74	14.70	-22	11,953	-0.18%
2019/06/24	10	14.80	0	0.00	14.80	10	12,187	0.08%
2019/06/21	4	14.85	0	0.00	14.80	4	12,408	0.03%
2019/06/20	12	15.06	0	0.00	15.05	12	12,382	0.10%
2019/06/19	12	15.05	9	15.08	15.10	3	12,496	0.02%
2019/06/18	9	14.90	0	0.00	14.85	9	12,437	0.07%
2019/06/17	20	16.03	13	15.91	16.00	7	11,849	0.06%
2019/06/14	12	15.95	0	0.00	15.90	12	11,522	0.10%
2019/06/12	0	0.00	2	16.00	16.10	-2	12,295	-0.02%
2019/06/11	0	0.00	10	16.00	15.95	-10	12,319	-0.08%
2019/06/10	8	16.14	2	16.20	16.05	6	12,377	0.05%
2019/06/06	2	16.13	0	0.00	16.15	2	12,542	0.02%
2019/06/05	4	16.20	1	16.30	16.20	3	12,854	0.02%
2019/06/04	8	16.26	3	16.22	16.15	5	13,439	0.04%
2019/06/03	2	16.18	3	16.10	16.15	-1	13,938	-0.01%
2019/05/29	0	0.00	27	15.34	15.30	-27	14,706	-0.18%
2019/05/28	1	15.50	0	0.00	15.50	1	15,440	0.01%
2019/05/27	14	15.53	0	0.00	15.50	14	16,086	0.09%
2019/05/24	6	15.60	0	0.00	15.60	6	16,655	0.04%
2019/05/23	6	15.65	0	0.00	15.65	6	17,005	0.04%
2019/05/21	1	15.65	7	15.65	15.65	-6	17,763	-0.03%
2019/05/20	10	15.75	15	15.68	15.70	-5	17,733	-0.03%
2019/05/17	2	15.10	0	0.00	15.10	2	17,622	0.01%
2019/05/16	29	15.09	0	0.00	15.00	29	17,809	0.16%
2019/05/14	10	14.73	11	15.09	15.20	-1	18,357	-0.01%
2019/05/13	1	15.20	10	15.25	15.10	-9	18,284	-0.05%
2019/05/10	15	15.71	4	16.05	15.60	11	18,280	0.06%
2019/05/09	13	16.15	28	16.05	16.00	-15	18,129	-0.08%
2019/05/08	5	16.59	4	16.63	16.55	1	17,802	0.01%
2019/05/07	1	17.05	63	17.02	17.05	-62	17,657	-0.35%
2019/05/06	12	17.09	12	17.00	17.00	0	17,685	0.00%
2019/05/03	2	17.35	20	17.35	17.35	-18	17,540	-0.10%
2019/05/02	41	17.22	1	17.20	17.20	40	17,491	0.23%
2019/04/30	6	17.33	20	17.35	17.30	-14	17,383	-0.08%
2019/04/29	52	17.48	0	0.00	17.35	52	17,374	0.30%
2019/04/26	0	0.00	40	17.68	17.65	-40	17,293	-0.23%
2019/04/25	120	17.80	0	0.00	17.75	120	17,233	0.70%	大買/鉅額交易
2019/04/24	24	17.90	0	0.00	17.90	24	17,288	0.14%
2019/04/23	22	18.02	0	0.00	18.00	22	17,272	0.13%
2019/04/22	20	18.15	10	17.95	18.10	10	17,206	0.06%
2019/04/19	0	0.00	20	17.80	17.80	-20	16,955	-0.12%
2019/04/18	30	17.77	1	17.65	17.65	29	17,173	0.17%
2019/04/17	9	17.98	25	17.92	17.95	-16	17,220	-0.09%
2019/04/16	20	17.80	1	17.80	17.85	19	17,062	0.11%
2019/04/15	12	17.95	5	18.00	17.90	7	17,050	0.04%
2019/04/12	6	17.80	50	17.84	17.95	-44	17,111	-0.26%
2019/04/11	12	17.71	19	17.79	17.65	-7	16,805	-0.04%
2019/04/09	34	17.69	22	17.76	17.75	12	16,666	0.07%
2019/04/08	9	17.65	0	0.00	17.65	9	16,543	0.05%
2019/04/03	23	17.68	1	17.65	17.65	22	16,385	0.13%
2019/04/02	10	17.79	2	17.80	17.75	8	16,298	0.05%
2019/03/29	4	17.64	10	17.70	17.65	-6	16,249	-0.04%
2019/03/28	17	17.60	0	0.00	17.60	17	16,321	0.10%
2019/03/27	20	17.63	10	17.75	17.75	10	16,269	0.06%
2019/03/26	46	17.81	0	0.00	17.75	46	16,036	0.29%
2019/03/25	6	17.91	2	17.90	17.95	4	15,851	0.03%
2019/03/22	0	0.00	222	18.19	18.10	-222	15,742	-1.41%	大賣/鉅額交易
2019/03/21	47	18.10	10	18.15	18.10	37	15,655	0.24%
2019/03/20	34	18.11	376	18.09	18.10	-342	15,747	-2.17%	大賣/鉅額交易
2019/03/19	22	18.14	2	18.15	18.15	20	15,660	0.13%
2019/03/18	29	18.26	12	18.25	18.25	17	15,642	0.11%
2019/03/15	50	18.33	66	18.34	18.30	-16	15,620	-0.10%
2019/03/14	9	17.92	0	0.00	18.00	9	14,800	0.06%
2019/03/13	21	17.96	11	18.00	17.95	10	14,909	0.07%
2019/03/12	9	18.13	3	18.20	18.05	6	14,898	0.04%
2019/03/11	31	18.13	0	0.00	18.10	31	14,880	0.21%
2019/03/08	67	18.19	2	18.15	18.25	65	14,944	0.43%
2019/03/07	10	18.02	83	18.07	18.15	-73	15,235	-0.48%
2019/03/06	33	18.07	0	0.00	18.00	33	14,885	0.22%
2019/03/05	23	18.12	3	18.10	18.10	20	14,679	0.14%
2019/03/04	47	18.27	2	18.38	18.20	45	14,464	0.31%
2019/02/27	110	18.18	33	18.20	18.15	77	13,946	0.55%	大買/
2019/02/26	3	18.25	29	18.23	18.50	-26	13,195	-0.20%
2019/02/25	44	18.04	21	18.12	18.00	23	12,559	0.18%
2019/02/22	2	18.10	14	18.26	18.40	-12	11,999	-0.10%
2019/02/21	1	18.00	28	18.12	18.45	-27	11,648	-0.23%
2019/02/20	1	17.85	2	17.60	17.60	-1	10,997	-0.01%
2019/02/18	1	17.70	10	17.70	17.65	-9	11,065	-0.08%
2019/02/15	20	17.60	21	17.53	17.45	-1	11,038	-0.01%
2019/02/14	183	17.90	20	17.93	17.90	163	10,919	1.49%	大買/鉅額交易
2019/02/13	17	17.96	4	17.73	18.15	13	10,836	0.12%
2019/02/12	4	17.45	20	17.58	17.55	-16	10,399	-0.15%
2019/02/11	35	17.40	0	0.00	17.35	35	10,548	0.33%
2019/01/30	11	17.54	3	17.40	17.50	8	10,637	0.08%
2019/01/29	10	17.25	10	17.35	17.35	0	10,984	0.00%
2019/01/28	20	17.50	5	17.55	17.45	15	11,512	0.13%
2019/01/25	2	17.40	2	17.40	17.50	0	11,858	0.00%
2019/01/24	0	0.00	2	17.30	17.20	-2	11,969	-0.02%
2019/01/23	13	17.15	10	17.25	17.25	3	12,168	0.02%
2019/01/22	4	17.18	0	0.00	17.15	4	12,236	0.03%
2019/01/21	40	17.36	7	17.36	17.30	33	12,345	0.27%
2019/01/18	5	17.34	24	17.23	17.30	-19	12,473	-0.15%
2019/01/17	28	17.19	0	0.00	17.10	28	12,666	0.22%
2019/01/16	0	0.00	20	17.25	17.30	-20	12,803	-0.16%
2019/01/15	11	17.05	10	17.15	17.15	1	12,910	0.01%
2019/01/14	10	17.05	11	17.24	17.10	-1	13,000	-0.01%
2019/01/11	3	17.15	10	17.20	17.15	-7	13,230	-0.05%
2019/01/10	31	17.22	12	17.39	17.15	19	13,434	0.14%
2019/01/09	20	16.95	10	17.05	17.10	10	13,346	0.07%
2019/01/07	0	0.00	30	16.49	16.70	-30	13,597	-0.22%
2019/01/04	30	16.07	10	15.95	16.10	20	14,041	0.14%
2019/01/03	10	16.65	10	16.70	16.60	0	14,134	0.00%
2019/01/02	0	0.00	16	16.85	16.70	-16	14,341	-0.11%
2018/12/27	20	16.85	5	16.75	16.70	15	14,999	0.10%
2018/12/25	12	16.90	2	17.00	16.80	10	15,007	0.07%
2018/12/24	2	16.80	10	17.05	17.10	-8	15,105	-0.05%
2018/12/22	5	16.82	0	0.00	16.85	5	15,176	0.03%
2018/12/21	4	16.55	20	16.50	16.55	-16	15,277	-0.10%
2018/12/20	2	16.65	10	16.75	16.70	-8	15,160	-0.05%
2018/12/19	10	17.00	5	16.90	16.90	5	15,177	0.03%
2018/12/18	0	0.00	12	17.02	17.00	-12	15,244	-0.08%
2018/12/17	16	17.00	15	16.97	16.95	1	15,510	0.01%
2018/12/14	4	16.98	0	0.00	17.10	4	15,472	0.03%
2018/12/13	37	17.22	2	17.65	17.15	35	15,452	0.23%
2018/12/12	0	0.00	38.1	17.22	17.45	-38.1	15,279	-0.25%
2018/12/11	16	16.92	0	0.00	16.90	16	15,251	0.10%
2018/12/10	35	17.21	10	17.10	17.10	25	15,274	0.16%
2018/12/07	15	17.62	20	17.73	17.75	-5	15,225	-0.03%
2018/12/06	33	17.85	30	17.65	17.40	3	15,221	0.02%
2018/12/05	42	18.31	1	18.30	18.30	41	15,111	0.27%
2018/12/04	16	18.92	1	19.10	18.75	15	15,489	0.10%
2018/12/03	17	19.28	20	19.18	19.10	-3	15,544	-0.02%
2018/11/30	47	18.31	33	18.53	18.45	14	15,356	0.09%
2018/11/29	0	0.00	57	17.39	17.65	-57	14,493	-0.39%
2018/11/28	33	17.16	0	0.00	17.15	33	14,343	0.23%
2018/11/27	26	16.74	40	16.88	16.90	-14	14,405	-0.10%
2018/11/26	17	16.93	0	0.00	16.95	17	14,396	0.12%
2018/11/23	2	16.85	10	17.00	16.80	-8	14,484	-0.06%
2018/11/22	5	17.10	0	0.00	16.90	5	14,587	0.03%
2018/11/21	2	16.90	2	17.05	17.25	0	15,037	0.00%
2018/11/20	22	17.25	0	0.00	17.15	22	15,780	0.14%
2018/11/16	1	17.25	22	17.21	17.30	-21	16,046	-0.13%
2018/11/15	12	17.04	13	17.00	17.00	-1	15,999	-0.01%
2018/11/14	31	17.14	10	17.25	17.10	21	16,062	0.13%
2018/11/13	22	16.59	10	16.95	17.20	12	16,158	0.07%
2018/11/12	1	16.90	0	0.00	17.00	1	16,555	0.01%
2018/11/09	0	0.00	1	17.00	17.00	-1	17,189	-0.01%
2018/11/08	7	17.36	3	17.02	16.90	4	17,350	0.02%
2018/11/07	0	0.00	5	17.14	17.20	-5	17,360	-0.03%
2018/11/06	26	17.20	2	17.70	16.65	24	17,662	0.14%
2018/11/05	0	0.00	7	17.12	17.35	-7	17,653	-0.04%
2018/11/02	5	16.21	17	16.04	16.25	-12	17,438	-0.07%
2018/11/01	20	15.50	3	15.60	15.45	17	17,374	0.10%
2018/10/31	4	15.08	23	14.84	15.35	-19	17,523	-0.11%
2018/10/30	30	14.55	16	14.56	14.65	14	17,581	0.08%
2018/10/29	1	15.10	0	0.00	14.55	1	18,030	0.01%
2018/10/26	12	14.71	23	14.75	14.65	-11	18,133	-0.06%
2018/10/25	12	14.41	16	14.50	14.40	-4	18,171	-0.02%
2018/10/24	14	15.56	0	0.00	15.50	14	18,444	0.08%
2018/10/23	20	15.93	0	0.00	15.75	20	18,598	0.11%
2018/10/19	0	0.00	21	15.60	16.05	-21	18,805	-0.11%
2018/10/18	49	16.24	20	15.95	16.00	29	19,311	0.15%
2018/10/17	0	0.00	23	16.66	16.30	-23	19,477	-0.12%
2018/10/16	6	16.37	31	16.43	16.35	-25	19,606	-0.13%
2018/10/15	5	16.15	5	16.20	16.10	0	19,659	0.00%
2018/10/12	16	16.32	1	16.40	16.60	15	19,483	0.08%
2018/10/11	38	16.99	0	0.00	16.85	38	19,088	0.20%
2018/10/09	2	18.70	11	18.75	18.70	-9	18,941	-0.05%
2018/10/08	44	18.87	20	19.45	18.95	24	18,896	0.13%
2018/10/05	37	19.29	13	19.50	19.20	24	19,069	0.13%
2018/10/04	1	20.40	0	0.00	20.50	1	18,691	0.01%
2018/10/03	0	0.00	1	20.70	20.60	-1	18,733	-0.01%
2018/10/02	1	20.45	3.5	20.49	20.50	-2.5	18,965	-0.01%
2018/10/01	8	20.76	1	20.80	20.70	7	19,197	0.04%
2018/09/28	0	0.00	10	20.45	20.55	-10	19,226	-0.05%
2018/09/27	10	20.25	4	20.45	20.25	6	19,164	0.03%
2018/09/26	4	20.35	13	20.28	20.50	-9	19,232	-0.05%
2018/09/25	10	20.15	0	0.00	20.20	10	19,559	0.05%
2018/09/21	5	20.00	2	20.00	20.45	3	19,988	0.02%
2018/09/19	0	0.00	4	19.85	19.80	-4	20,019	-0.02%
2018/09/18	1	19.45	12	19.42	19.45	-11	20,144	-0.05%
2018/09/17	10	19.60	0	0.00	19.55	10	20,495	0.05%
2018/09/14	9	19.90	1	19.65	19.90	8	20,656	0.04%
2018/09/12	1	19.00	0	0.00	19.20	1	20,836	0.00%
2018/09/11	0	0.00	2	19.30	19.10	-2	21,105	-0.01%
2018/09/10	0	0.00	1	19.40	18.85	-1	21,358	0.00%
2018/09/07	15	20.09	30	19.95	19.90	-15	21,056	-0.07%
2018/09/06	20	20.63	6	20.65	20.50	14	21,025	0.07%
2018/09/05	12	21.55	0	0.00	21.45	12	20,903	0.06%
2018/09/04	2	21.80	0	0.00	21.75	2	20,963	0.01%
2018/09/03	0	0.00	12	21.80	21.55	-12	20,915	-0.06%
2018/08/31	1	21.45	0	0.00	21.70	1	20,915	0.00%
2018/08/30	3	21.73	0	0.00	21.45	3	21,207	0.01%
2018/08/29	4	21.68	0	0.00	21.70	4	21,430	0.02%
2018/08/28	33	21.78	11	21.80	21.65	22	21,737	0.10%
2018/08/27	12	21.71	17	21.46	21.55	-5	21,471	-0.02%
2018/08/24	30	20.27	30	20.40	20.45	0	20,870	0.00%
2018/08/23	3	20.50	35	20.58	20.45	-32	21,162	-0.15%
2018/08/22	0	0.00	5	19.95	20.00	-5	21,512	-0.02%
2018/08/21	36	19.98	25	20.00	20.10	11	21,993	0.05%
2018/08/20	5	20.00	20	20.22	20.25	-15	22,248	-0.07%
2018/08/17	30	20.03	20	20.45	19.90	10	22,381	0.04%
2018/08/16	65	20.40	33	20.38	20.25	32	22,350	0.14%
2018/08/15	5	21.23	0	0.00	21.15	5	22,164	0.02%
2018/08/14	3	21.62	4	21.48	21.70	-1	22,844	0.00%
2018/08/13	11	21.35	5	21.04	21.30	6	23,561	0.03%
2018/08/10	4	22.35	6	22.25	21.85	-2	23,452	-0.01%
2018/08/09	0	0.00	3	22.10	22.25	-3	23,315	-0.01%
2018/08/08	3	22.00	3	21.75	21.75	0	23,323	0.00%
2018/08/07	3	21.80	9	21.77	22.00	-6	23,907	-0.03%
2018/08/06	3	21.70	4	21.41	21.45	-1	24,572	0.00%
2018/08/03	4	21.78	10	22.00	21.60	-6	25,377	-0.02%
2018/08/02	18	21.20	0	0.00	20.90	18	25,275	0.07%
2018/08/01	5	21.42	54	21.27	21.70	-49	25,734	-0.19%
2018/07/31	45	20.73	10	20.80	20.80	35	25,709	0.14%
2018/07/30	35	21.70	14	21.23	21.20	21	25,805	0.08%
2018/07/27	1	22.20	0	0.00	22.20	1	25,813	0.00%
2018/07/26	22	22.21	15	22.23	22.20	7	25,774	0.03%
2018/07/25	25	22.19	28	22.12	22.35	-3	25,643	-0.01%
2018/07/23	0	0.00	72	19.87	20.20	-72	24,845	-0.29%
2018/07/20	2	19.65	0	0.00	19.55	2	24,738	0.01%
2018/07/19	30	20.27	1	20.55	20.25	29	24,783	0.12%
2018/07/18	0	0.00	10	20.75	20.45	-10	25,091	-0.04%
2018/07/17	11	20.39	20	20.68	20.55	-9	25,295	-0.04%
2018/07/16	45	21.15	0	0.00	20.90	45	25,620	0.18%
2018/07/13	1	21.55	24	21.18	21.60	-23	25,809	-0.09%
2018/07/12	20	20.58	1	20.65	20.90	19	25,768	0.07%
2018/07/11	2	20.48	2	20.35	20.35	0	26,319	0.00%
2018/07/10	4	20.45	7	20.59	20.40	-3	26,422	-0.01%
2018/07/09	12	19.58	16	20.04	20.70	-4	26,574	-0.02%
2018/07/06	7	19.94	20	19.80	19.25	-13	26,356	-0.05%
2018/07/05	0	0.00	10	20.30	19.70	-10	26,857	-0.04%
2018/07/04	25	20.19	20	20.56	20.05	5	27,985	0.02%
2018/07/03	38	20.61	0	0.00	20.50	38	28,767	0.13%
2018/07/02	4	21.65	0	0.00	21.25	4	28,460	0.01%
2018/06/29	12	20.11	11	20.44	20.70	1	27,986	0.00%
2018/06/28	10	20.05	10	20.20	20.00	0	27,706	0.00%
2018/06/27	10	20.25	10	20.35	20.40	0	27,717	0.00%
2018/06/25	4	20.23	0	0.00	20.15	4	27,497	0.01%
2018/06/21	3	21.83	0	0.00	21.80	3	27,187	0.01%
2018/06/19	5	21.77	12	22.05	21.65	-7	26,703	-0.03%
2018/06/15	2	22.73	0	0.00	22.75	2	26,316	0.01%
2018/06/14	1	24.15	0	0.00	24.15	1	26,040	0.00%
2018/06/13	0	0.00	1	23.90	23.75	-1	25,923	0.00%
2018/06/12	14	24.02	0	0.00	23.85	14	25,920	0.05%
2018/06/11	5	24.25	7	24.32	24.30	-2	25,718	-0.01%
2018/06/08	4	24.23	2	24.40	24.20	2	25,619	0.01%
2018/06/07	8	25.05	16	25.13	24.75	-8	25,562	-0.03%
2018/06/06	5	24.40	2	24.50	24.75	3	25,214	0.01%
2018/06/05	9	24.13	0	0.00	23.95	9	24,931	0.04%
2018/06/04	0	0.00	1	24.95	24.70	-1	24,562	0.00%
2018/06/01	8	24.88	1	24.70	24.65	7	24,421	0.03%
2018/05/31	0	0.00	1	25.05	25.05	-1	24,294	0.00%
2018/05/30	21	25.14	3	24.85	24.85	18	23,962	0.08%
2018/05/29	4	26.06	7	26.20	25.90	-3	23,651	-0.01%
2018/05/28	2	25.93	0	0.00	25.65	2	23,885	0.01%
2018/05/25	9	25.87	3	25.90	25.80	6	23,703	0.03%
2018/05/24	19	25.98	14	25.94	25.95	5	23,580	0.02%
2018/05/23	10	25.30	3	25.00	25.00	7	23,340	0.03%
2018/05/22	51	26.20	33	26.22	25.50	18	22,920	0.08%
2018/05/21	8	25.18	70	25.47	25.90	-62	22,115	-0.28%
2018/05/18	53	24.15	105	24.22	24.35	-52	21,293	-0.24%	大賣/
2018/05/17	0	0.00	6	23.65	23.50	-6	20,984	-0.03%
2018/05/16	1	23.85	9	23.79	23.70	-8	20,756	-0.04%
2018/05/15	62	23.41	1	23.45	23.30	61	20,484	0.30%
2018/05/14	39	23.95	109	24.02	25.05	-70	19,847	-0.35%	大賣/
2018/05/11	4	22.80	66	22.88	22.85	-62	18,828	-0.33%
2018/05/10	10	21.40	16	21.68	21.75	-6	17,794	-0.03%
2018/05/09	23	21.13	37	21.34	21.50	-14	17,406	-0.08%
2018/05/08	2	20.65	1	20.75	20.50	1	16,779	0.01%
2018/05/07	7	20.85	10	21.04	21.10	-3	16,639	-0.02%
2018/05/04	0	0.00	1	19.70	20.45	-1	16,023	-0.01%
2018/05/03	0	0.00	12	19.55	19.50	-12	15,810	-0.08%
2018/04/27	5	19.60	10	19.60	19.70	-5	15,357	-0.03%
2018/04/26	7	20.13	0	0.00	19.50	7	15,460	0.05%
2018/04/25	2	19.65	0	0.00	20.20	2	15,319	0.01%
2018/04/24	3	21.00	3	19.90	19.80	0	15,135	0.00%
2018/04/23	3	20.80	1	20.70	20.90	2	14,959	0.01%
2018/04/20	20	20.20	0	0.00	20.20	20	14,721	0.14%
2018/04/19	30	20.45	31	20.45	20.40	-1	14,314	-0.01%
2018/04/18	1	20.55	29	20.31	20.05	-28	13,992	-0.20%
2018/04/17	71	20.44	57	20.33	20.15	14	13,969	0.10%
2018/04/16	8	20.19	20	20.10	20.15	-12	13,552	-0.09%
2018/04/13	5	20.20	44	20.22	20.20	-39	13,493	-0.29%
2018/04/11	19	20.03	27	20.00	19.90	-8	13,123	-0.06%
2018/04/10	24	19.44	26	19.62	19.45	-2	12,598	-0.02%
2018/04/09	37	18.21	16	18.62	18.90	21	11,621	0.18%
2018/03/31	1	17.55	3	17.55	17.50	-2	11,157	-0.02%
2018/03/28	0	0.00	1	17.75	17.75	-1	11,200	-0.01%
2018/03/26	2	17.40	3	17.55	17.50	-1	11,212	-0.01%
2018/03/23	3	17.15	0	0.00	17.30	3	11,464	0.03%
2018/03/21	1	17.65	2	17.80	17.65	-1	11,801	-0.01%
2018/03/20	2	17.78	0	0.00	17.65	2	12,147	0.02%
2018/03/19	0	0.00	1	17.85	17.90	-1	13,003	-0.01%
2018/03/16	1	17.70	1	17.65	17.70	0	13,228	0.00%
2018/03/15	1	17.55	0	0.00	17.50	1	13,387	0.01%
2018/03/13	4	17.65	0	0.00	17.50	4	13,523	0.03%
2018/03/06	0	0.00	2	17.60	17.35	-2	14,021	-0.01%
2018/03/05	34	17.48	17	17.56	17.30	17	14,713	0.12%
2018/03/02	2	17.53	1	17.70	17.50	1	14,695	0.01%
2018/03/01	15	17.82	96	17.66	17.90	-81	14,500	-0.56%
2018/02/27	19	16.95	47	16.88	16.95	-28	13,681	-0.20%
2018/02/23	0	0.00	25	16.84	16.90	-25	13,307	-0.19%
2018/02/21	5	16.10	1	16.00	16.20	4	13,275	0.03%
2018/02/12	0	0.00	2	15.60	15.65	-2	13,218	-0.02%
2018/02/09	13	15.30	0	0.00	15.40	13	13,191	0.10%
2018/02/08	5	15.21	3	15.30	15.15	2	13,192	0.02%
2018/02/07	10	15.20	10	15.25	15.25	0	13,209	0.00%
2018/02/06	80	15.37	70	14.83	15.05	10	13,177	0.08%
2018/02/05	1	16.40	2	16.45	16.40	-1	13,014	-0.01%
2018/02/01	1	16.85	0	0.00	16.90	1	13,574	0.01%
2018/01/31	6	16.47	0	0.00	16.75	6	13,794	0.04%
2018/01/30	0	0.00	30	16.90	16.70	-30	13,990	-0.21%
2018/01/29	1	16.65	1	16.60	16.60	0	14,094	0.00%
2018/01/26	15	16.78	0	0.00	16.75	15	14,686	0.10%
2018/01/25	20	17.00	27	17.08	17.00	-7	15,260	-0.05%
2018/01/24	20	16.95	3	16.95	16.95	17	15,221	0.11%
2018/01/23	4	17.04	0	0.00	16.95	4	15,328	0.03%
2018/01/22	5	17.20	13	17.09	17.20	-8	15,315	-0.05%
2018/01/19	0	0.00	20	17.00	17.05	-20	15,219	-0.13%
2018/01/18	5	17.10	0	0.00	17.10	5	15,240	0.03%
2018/01/17	31	17.28	31	17.16	17.10	0	15,283	0.00%
2018/01/16	10	17.40	30	17.63	17.50	-20	15,285	-0.13%
2018/01/15	2	17.75	12	17.78	17.65	-10	15,305	-0.07%
2018/01/12	41	17.80	31	17.90	17.75	10	15,470	0.06%
2018/01/11	32	17.89	10	18.20	17.70	22	15,504	0.14%
2018/01/10	1	17.95	51	17.81	18.00	-50	15,352	-0.33%
2018/01/09	50	17.72	75	17.93	17.70	-25	15,329	-0.16%
2018/01/08	31	17.69	0	0.00	17.70	31	15,456	0.20%
2018/01/05	0	0.00	89	17.58	17.80	-89	15,644	-0.57%
2018/01/04	45	17.56	2	17.50	17.50	43	15,568	0.28%
2018/01/03	41	17.78	26	17.90	17.75	15	15,782	0.10%
2018/01/02	1	18.00	10	17.80	18.00	-9	15,560	-0.06%