華新 (1605)-中國信託-文心券商分點個股進出

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
36.65
漲跌
▼0.30
漲幅
-0.81%
成交量
16,784張
產業
上市電器電纜類股
1686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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/03	22.3	37.12	11	36.74	36.65	11.3	23,019	0.05%
2024/05/02	11	37.11	3	37.07	36.95	8	22,835	0.04%
2024/04/30	24	36.96	21	37.19	36.90	3	22,775	0.01%
2024/04/29	20	37.34	7	37.34	37.35	13	22,515	0.06%
2024/04/26	27.2	36.86	4	36.91	36.80	23.2	22,412	0.10%
2024/04/25	28.1	36.95	8	36.95	36.95	20.1	22,241	0.09%
2024/04/24	36.2	37.78	20.4	37.55	37.50	15.8	22,007	0.07%
2024/04/23	45	38.01	21	38.16	37.55	24	21,995	0.11%
2024/04/22	44	38.53	30.1	38.50	38.00	13.9	21,800	0.06%
2024/04/19	48.3	39.05	84.5	39.25	38.85	-36.2	21,221	-0.17%
2024/04/18	154.9	41.29	84	41.04	40.40	70.9	20,078	0.35%	大買/
2024/04/17	78.2	40.17	111	40.51	40.35	-32.9	17,724	-0.19%	大賣/
2024/04/16	55	39.00	47.5	38.49	38.05	7.5	15,791	0.05%
2024/04/15	155	40.34	115.7	39.97	39.60	39.3	15,238	0.26%	大買/大賣/
2024/04/12	43	39.39	33	39.31	39.20	10	13,926	0.07%
2024/04/11	32	39.10	26.2	38.83	38.75	5.8	13,388	0.04%
2024/04/10	14.5	39.03	24	38.67	39.00	-9.5	12,940	-0.07%
2024/04/09	27	38.19	58.1	38.68	38.80	-31.1	12,556	-0.25%
2024/04/08	7.1	36.46	25.1	37.40	37.60	-18	11,866	-0.15%
2024/04/03	37.1	37.01	38	36.84	36.30	-0.9	11,849	-0.01%
2024/04/02	18	36.89	1	36.80	36.70	17	12,036	0.14%
2024/04/01	11.5	37.46	2.5	37.40	37.30	9	12,341	0.07%
2024/03/29	2	37.73	28	37.70	37.55	-26	12,409	-0.21%
2024/03/28	32.1	37.51	137	37.53	37.40	-104.9	12,481	-0.84%	大賣/鉅額交易
2024/03/27	32	37.62	33	37.71	37.50	-1	12,757	-0.01%
2024/03/26	60	38.43	59	38.29	37.90	1	13,236	0.01%
2024/03/25	7	37.88	10.5	37.73	37.45	-3.5	13,101	-0.03%
2024/03/22	17	37.82	19	37.79	37.55	-2	13,736	-0.01%
2024/03/21	13	37.23	6	37.35	37.35	7	14,450	0.05%
2024/03/20	138.5	36.71	42	36.65	36.65	96.5	15,848	0.61%	大買/
2024/03/19	46	37.30	41.7	36.85	36.60	4.3	15,873	0.03%
2024/03/18	10	36.98	11	37.13	37.25	-1	15,697	-0.01%
2024/03/15	2	36.60	6	36.78	37.05	-4	15,617	-0.03%
2024/03/14	4.1	36.17	23	35.96	36.30	-18.9	15,387	-0.12%
2024/03/13	12	35.32	3	35.27	35.05	9	15,238	0.06%
2024/03/12	0	0.00	14	35.56	35.60	-14	15,605	-0.09%
2024/03/11	5	35.32	3	35.42	35.55	2	15,989	0.01%
2024/03/08	8	35.01	0	0.00	35.15	8	16,677	0.05%
2024/03/07	2	35.50	1	35.50	35.10	1	17,507	0.01%
2024/03/06	0	36.20	3	36.00	35.85	-3	17,615	-0.02%
2024/03/05	9	36.21	12	36.32	36.10	-3	17,889	-0.02%
2024/03/04	7	36.30	19	36.56	36.45	-12	18,019	-0.07%
2024/03/01	11	36.23	1	36.25	36.10	10	18,123	0.06%
2024/02/29	0	0.00	7	36.18	37.00	-7	18,182	-0.04%
2024/02/27	0	0.00	14	35.62	35.65	-14	18,359	-0.08%
2024/02/26	2.1	35.87	4	35.86	35.90	-1.9	18,880	-0.01%
2024/02/23	9	36.08	0	0.00	36.05	9	18,921	0.05%
2024/02/22	1	36.45	2	36.55	36.65	-1	19,153	-0.01%
2024/02/21	3	36.50	4	36.55	36.40	-1	19,250	-0.01%
2024/02/20	5	36.16	0	0.00	36.30	5	19,299	0.03%
2024/02/19	2	36.28	2	36.20	36.45	0	19,653	0.00%
2024/02/16	0	0.00	5	35.60	36.05	-5	20,594	-0.02%
2024/02/15	0	0.00	2	34.83	35.30	-2	20,614	-0.01%
2024/02/05	7.3	34.84	1	34.90	34.80	6.3	20,576	0.03%
2024/02/02	0.2	35.45	1	35.30	35.25	-0.8	20,524	0.00%
2024/02/01	9	35.38	0	0.00	35.45	9	20,569	0.04%
2024/01/31	0.1	35.60	1	35.50	35.40	-0.9	20,699	0.00%
2024/01/30	6.1	35.84	5	35.87	35.60	1.1	20,775	0.01%
2024/01/29	0	0.00	12	36.35	36.35	-12	20,909	-0.06%
2024/01/26	5	36.26	2	36.15	36.20	3	20,963	0.01%
2024/01/25	4.3	36.16	1	36.60	35.95	3.3	21,026	0.02%
2024/01/23	1	35.90	1	35.95	36.20	0	21,232	0.00%
2024/01/22	18	35.64	42	35.89	35.75	-24	21,233	-0.11%
2024/01/19	1	35.50	1	35.70	35.85	0	21,210	0.00%
2024/01/18	9.1	34.93	4	34.96	35.10	5.1	21,238	0.02%
2024/01/17	87	34.96	3	35.13	34.70	84	21,257	0.40%
2024/01/16	22	36.01	9.5	36.00	35.90	12.5	20,967	0.06%
2024/01/15	3	36.57	16	36.67	36.65	-13	20,928	-0.06%
2024/01/12	19	36.03	0	0.00	36.05	19	21,079	0.09%
2024/01/11	21	36.15	0	0.00	36.20	21	21,111	0.10%
2024/01/10	7	36.10	20.5	36.15	36.00	-13.5	21,272	-0.06%
2024/01/09	6	36.86	20	36.60	36.55	-14	21,246	-0.07%
2024/01/08	5	37.31	1	37.25	37.25	4	21,574	0.02%
2024/01/05	2	37.78	6	37.65	37.30	-4	21,589	-0.02%
2024/01/03	13	37.93	0	0.00	37.60	13	21,882	0.06%
2024/01/02	1	38.40	2	38.50	38.30	-1	22,074	0.00%
2023/12/29	4	38.83	1	38.70	38.65	3	22,267	0.01%
2023/12/28	2.5	39.20	126	39.31	39.10	-123.5	22,491	-0.55%	大賣/鉅額交易
2023/12/27	10	39.22	25	39.10	39.00	-15	22,323	-0.07%
2023/12/26	1	38.20	1	38.20	38.20	0	21,934	0.00%
2023/12/25	4	38.16	6	38.73	38.15	-2	21,872	-0.01%
2023/12/22	13	39.29	4	39.20	38.85	9	21,793	0.04%
2023/12/21	3	38.72	5	38.95	39.55	-2	21,490	-0.01%
2023/12/20	9.1	39.06	2	39.20	38.90	7.1	20,848	0.03%
2023/12/19	49	38.56	6.6	38.72	39.20	42.4	20,220	0.21%
2023/12/18	15.1	39.07	12	39.06	39.25	3.1	19,508	0.02%
2023/12/15	6	38.68	34	38.48	38.40	-28	18,999	-0.15%
2023/12/14	12	37.10	1	37.30	37.10	11	17,448	0.06%
2023/12/13	25	37.16	6	37.32	37.10	19	17,348	0.11%
2023/12/12	14	37.37	9.5	37.43	37.45	4.5	18,028	0.02%
2023/12/11	1	36.80	4.6	36.85	36.80	-3.6	17,948	-0.02%
2023/12/08	8	37.04	1	37.05	37.00	7	17,853	0.04%
2023/12/07	12.5	37.20	7	36.95	36.75	5.5	17,768	0.03%
2023/12/06	4.3	36.66	8	36.63	36.65	-3.7	17,470	-0.02%
2023/12/05	25	37.31	1	37.60	36.85	24	17,143	0.14%
2023/12/04	59.6	39.71	24	40.02	38.35	35.6	16,571	0.21%
2023/12/01	35.4	38.62	1.5	38.73	38.30	33.9	15,709	0.22%
2023/11/30	5.5	38.94	4	39.01	38.90	1.5	15,554	0.01%
2023/11/29	6	39.34	0	0.00	39.35	6	15,449	0.04%
2023/11/28	0	0.00	8	39.56	39.90	-8	15,616	-0.05%
2023/11/27	69	39.46	36	39.36	39.00	33	15,835	0.21%
2023/11/24	70	40.01	33	39.93	39.55	37	15,734	0.24%
2023/11/22	1	38.60	19	38.72	38.90	-18	14,929	-0.12%
2023/11/21	111	38.64	280	38.55	38.85	-169	14,910	-1.13%	大買/大賣/鉅額交易
2023/11/20	1	38.00	0	0.00	38.05	1	14,813	0.01%
2023/11/17	0	0.00	1	38.00	38.00	-1	14,715	-0.01%
2023/11/16	15	38.13	18	37.91	38.15	-3	14,708	-0.02%
2023/11/15	16	37.65	132.4	37.61	38.10	-116.4	14,372	-0.81%	大賣/鉅額交易
2023/11/14	0	0.00	3	35.75	36.00	-3	13,525	-0.02%
2023/11/13	10	35.50	0.1	35.60	35.95	9.9	13,689	0.07%
2023/11/10	0	0.00	3	35.35	35.45	-3	13,848	-0.02%
2023/11/09	80	35.35	0	0.00	35.55	80	14,053	0.57%
2023/11/08	8.1	35.79	0	0.00	35.60	8.1	14,702	0.05%
2023/11/07	5	36.15	88	36.25	36.20	-83	14,722	-0.56%
2023/11/06	2.4	36.10	6	35.96	36.15	-3.6	15,081	-0.02%
2023/11/03	89	34.99	1	35.10	35.30	88	15,292	0.58%
2023/11/02	4	34.45	0	0.00	34.50	4	15,648	0.03%
2023/11/01	8	33.98	0	0.00	34.10	8	15,896	0.05%
2023/10/31	12	34.90	1	35.55	34.35	11	16,955	0.06%
2023/10/30	2	35.03	20	35.20	35.40	-18	19,616	-0.09%
2023/10/26	7	34.98	4	34.89	34.85	3	19,979	0.02%
2023/10/25	0	0.00	1	35.70	35.50	-1	20,042	0.00%
2023/10/24	2	34.90	1	34.85	35.05	1	20,148	0.00%
2023/10/23	0	0.00	40	35.03	34.75	-40	20,329	-0.20%
2023/10/20	19	34.95	3	35.20	34.85	16	20,562	0.08%
2023/10/19	5	35.54	1	35.65	35.75	4	20,932	0.02%
2023/10/18	7	35.84	2	35.90	35.60	5	21,258	0.02%
2023/10/17	0.3	36.50	3	36.30	36.10	-2.8	21,223	-0.01%
2023/10/16	13	35.84	1	35.65	36.05	12	21,485	0.06%
2023/10/13	2	37.28	1	37.40	37.35	1	21,407	0.00%
2023/10/12	2.2	37.50	2	37.73	37.85	0.2	21,660	0.00%
2023/10/06	33.3	36.95	30	36.87	37.00	3.3	21,830	0.01%
2023/10/05	16	35.92	7	36.09	36.05	9	21,818	0.04%
2023/10/04	6	35.11	8	35.19	35.10	-2	21,783	-0.01%
2023/10/03	6	36.25	1	36.45	36.00	5	21,649	0.02%
2023/10/02	1	37.00	1	37.15	37.10	0	21,593	0.00%
2023/09/28	3	36.87	0	0.00	36.80	3	21,784	0.01%
2023/09/27	9	37.14	9	37.02	36.75	0	22,001	0.00%
2023/09/26	10	37.92	12	37.63	37.60	-2	22,212	-0.01%
2023/09/25	8	37.49	2	37.65	37.70	6	22,855	0.03%
2023/09/22	4	37.25	8	37.24	37.40	-4	23,740	-0.02%
2023/09/21	4	37.39	2	37.23	37.20	2	24,523	0.01%
2023/09/20	138	38.40	6	38.60	37.65	132	26,186	0.50%	大買/鉅額交易
2023/09/19	18	37.95	13	37.96	37.90	5	26,391	0.02%
2023/09/18	4	37.69	0	0.00	37.70	4	26,834	0.01%
2023/09/15	3	37.68	211	37.61	38.25	-208	27,128	-0.77%	大賣/鉅額交易
2023/09/14	1	37.45	85.5	37.25	37.55	-84.5	26,741	-0.32%
2023/09/13	2	36.58	1	36.80	36.80	1	27,153	0.00%
2023/09/12	3	36.33	1	36.00	36.55	2	29,420	0.01%
2023/09/11	17	36.11	15	35.83	35.75	2	29,587	0.01%
2023/09/08	104	36.31	3	36.40	36.50	101	29,685	0.34%	大買/鉅額交易
2023/09/07	100.4	36.88	2	37.08	36.75	98.4	29,742	0.33%
2023/09/06	1	37.75	2	37.55	37.40	-1	29,853	0.00%
2023/09/05	18	37.59	0	0.00	37.60	18	29,991	0.06%
2023/09/04	6	37.70	83	37.95	38.00	-77	30,532	-0.25%
2023/09/01	77	37.58	12	38.02	37.25	65	30,738	0.21%
2023/08/31	103	37.51	7.1	37.18	38.00	95.9	30,855	0.31%	大買/
2023/08/30	2	36.75	7	36.86	36.75	-5	31,045	-0.02%
2023/08/29	12	36.25	88	36.49	36.65	-76	31,320	-0.24%
2023/08/28	1.1	36.27	0	0.00	36.40	1.1	31,504	0.00%
2023/08/25	0.5	36.60	2	36.45	36.35	-1.5	31,607	0.00%
2023/08/24	3	36.02	2	36.13	36.25	1	31,683	0.00%
2023/08/23	83.5	36.21	0	0.00	36.05	83.5	31,599	0.26%
2023/08/22	17.8	36.48	6	36.15	35.90	11.8	31,758	0.04%
2023/08/21	1	36.70	0	0.00	36.55	1	31,803	0.00%
2023/08/18	5.4	36.76	3	36.73	36.40	2.4	31,887	0.01%
2023/08/17	1	35.55	6	35.88	36.40	-5	31,950	-0.02%
2023/08/16	11	35.60	3	35.67	35.70	8	32,010	0.02%
2023/08/15	3	35.98	6	36.06	35.90	-3	32,256	-0.01%
2023/08/14	42	35.93	177	35.91	35.70	-135	32,246	-0.42%	大賣/鉅額交易
2023/08/11	67	38.25	8	38.45	38.10	59	31,692	0.19%
2023/08/10	24.1	38.71	3	39.58	38.35	21.1	31,654	0.07%
2023/08/09	31	39.04	0	0.00	38.95	31	31,430	0.10%
2023/08/08	24	39.78	18	39.97	39.55	6	31,292	0.02%
2023/08/07	7.8	39.02	73	39.42	39.35	-65.3	31,124	-0.21%
2023/08/04	134.4	39.01	48	39.12	38.90	86.4	31,013	0.28%	大買/
2023/08/02	189.8	42.36	85	42.13	41.35	104.8	30,500	0.34%	大買/鉅額交易
2023/08/01	4	40.38	1	40.05	40.45	3	28,883	0.01%
2023/07/31	7	40.35	0	0.00	40.00	7	29,099	0.02%
2023/07/28	6.1	40.53	200	40.41	40.50	-193.9	29,027	-0.67%	大賣/鉅額交易
2023/07/27	6.1	40.46	5	40.41	40.35	1.1	29,065	0.00%
2023/07/26	16.5	40.27	3	40.37	39.85	13.5	29,173	0.05%
2023/07/25	28.1	39.99	11	40.30	40.40	17.1	29,388	0.06%
2023/07/24	20	39.11	17	39.54	39.10	3	29,490	0.01%
2023/07/21	33.1	40.13	4.1	40.61	39.90	29	29,284	0.10%
2023/07/20	1	40.65	6	40.72	40.60	-5	29,311	-0.02%
2023/07/19	8.5	40.71	23	40.64	40.40	-14.5	29,499	-0.05%
2023/07/18	27.1	40.77	1	40.90	40.65	26.1	29,507	0.09%
2023/07/17	32	41.61	210	41.70	41.45	-178	29,426	-0.60%	大賣/鉅額交易
2023/07/14	4	40.96	6	40.89	40.85	-2	29,446	-0.01%
2023/07/13	18	41.39	11	41.34	40.80	7	29,844	0.02%
2023/07/12	3.5	41.24	21	41.42	41.35	-17.5	30,584	-0.06%
2023/07/11	4.3	41.14	3	41.35	40.90	1.3	31,559	0.00%
2023/07/10	14.2	40.98	13	41.20	41.15	1.2	31,979	0.00%
2023/07/07	21.2	41.25	4	41.13	41.20	17.2	32,349	0.05%
2023/07/06	6.1	41.74	3	41.77	41.75	3.1	32,443	0.01%
2023/07/05	35	41.76	14	42.05	41.70	21	32,592	0.06%
2023/07/04	63.1	41.98	7	42.23	41.90	56.1	32,579	0.17%
2023/07/03	25	42.22	90	41.78	42.40	-65	32,809	-0.20%
2023/06/30	102	41.27	12.6	41.26	41.00	89.4	32,848	0.27%	大買/
2023/06/29	46.6	40.81	4	40.85	40.60	42.6	32,276	0.13%
2023/06/28	305.5	41.51	21	41.53	41.10	284.5	31,888	0.89%	大買/鉅額交易
2023/06/27	43.6	44.02	233	43.26	43.55	-189.4	31,370	-0.60%	大賣/鉅額交易
2023/06/26	114.4	45.30	3	45.45	44.80	111.4	31,693	0.35%	大買/鉅額交易
2023/06/21	105	46.32	4	46.36	46.25	101	32,110	0.31%	大買/鉅額交易
2023/06/20	51.1	47.33	72	47.06	46.90	-21	31,981	-0.07%
2023/06/19	23.8	46.38	1	46.60	46.80	22.8	31,780	0.07%
2023/06/16	71.2	46.69	63.1	46.51	46.85	8.1	31,611	0.03%
2023/06/15	3	45.45	15.2	45.48	45.55	-12.2	29,754	-0.04%
2023/06/14	7.1	45.09	7	45.09	45.15	0.1	30,789	0.00%
2023/06/13	0	0.00	2	44.65	44.65	-2	30,901	-0.01%
2023/06/12	25.6	44.87	6	44.88	44.60	19.6	31,142	0.06%
2023/06/09	7.3	45.42	0.2	45.25	45.30	7.1	31,339	0.02%
2023/06/08	29.3	45.07	6	44.95	45.00	23.3	31,906	0.07%
2023/06/07	25.4	45.70	16	45.68	45.65	9.4	32,130	0.03%
2023/06/06	200	46.44	24	46.34	46.15	176	32,358	0.54%	大買/鉅額交易
2023/06/05	25	47.29	18	47.41	46.95	7	32,793	0.02%
2023/06/02	30	46.39	66	46.40	46.40	-36	33,858	-0.11%
2023/06/01	52	45.56	5	45.59	45.50	47	34,064	0.14%
2023/05/31	0	0.00	6	46.35	46.20	-6	34,591	-0.02%
2023/05/30	16	46.11	0	0.00	46.15	16	36,311	0.04%
2023/05/29	22	46.58	13	46.34	46.60	9	38,028	0.02%
2023/05/26	10.1	45.66	3.1	45.56	45.55	7	38,563	0.02%
2023/05/25	8.1	45.93	2	45.98	45.85	6.1	38,857	0.02%
2023/05/24	6.1	46.09	6	46.09	46.35	0.1	39,438	0.00%
2023/05/23	8.1	46.11	0	0.00	46.10	8.1	40,296	0.02%
2023/05/22	7	46.29	2	46.30	46.25	5	41,148	0.01%
2023/05/19	15.6	46.87	7.5	47.07	46.45	8.1	42,489	0.02%
2023/05/18	2	47.18	17	47.40	47.60	-15	43,618	-0.03%
2023/05/17	12	46.79	4	46.91	46.75	8	44,200	0.02%
2023/05/16	22	46.54	2	46.60	46.60	20	44,831	0.04%
2023/05/15	18	45.56	18	45.48	45.90	0	45,104	0.00%
2023/05/12	7.2	46.20	1	46.70	45.90	6.2	45,729	0.01%
2023/05/11	7.2	46.20	1	46.70	45.90	6.2	45,863	0.01%
2023/05/10	4	46.99	7	46.80	47.05	-3	46,182	-0.01%
2023/05/09	54	46.67	125	46.64	46.25	-71	47,115	-0.15%	大賣/
2023/05/08	182.5	48.01	11.5	47.99	47.70	171	47,357	0.36%	大買/鉅額交易
2023/05/05	35	50.40	60	50.36	50.10	-25	46,913	-0.05%
2023/05/04	5	50.22	4	50.30	50.30	1	47,582	0.00%
2023/05/03	5	50.00	1	49.90	50.20	4	48,900	0.01%
2023/05/02	11	50.21	8	50.26	50.40	3	50,878	0.01%
2023/04/28	5	49.79	125	49.75	49.65	-120	53,192	-0.23%	大賣/鉅額交易
2023/04/27	3	48.53	6	48.43	48.30	-3	53,203	-0.01%
2023/04/26	19.5	48.29	11	48.35	48.75	8.5	53,147	0.02%
2023/04/25	133.2	49.11	9.1	48.76	48.60	124.1	53,164	0.23%	大買/鉅額交易
2023/04/24	6.4	49.64	22	49.80	49.85	-15.6	53,666	-0.03%
2023/04/21	13.2	49.98	18.1	49.99	49.90	-4.9	53,707	-0.01%
2023/04/20	110	49.90	125.3	50.18	49.85	-15.3	54,235	-0.03%	大買/大賣/
2023/04/19	5	50.82	12	51.00	50.70	-7	55,088	-0.01%
2023/04/18	156.1	51.05	22	51.06	50.40	134.1	55,807	0.24%	大買/鉅額交易
2023/04/17	54.3	52.04	35	52.03	51.90	19.3	55,960	0.03%
2023/04/14	50	51.18	90	51.12	51.50	-40	57,315	-0.07%
2023/04/13	31.5	50.15	20	49.95	49.50	11.5	57,195	0.02%
2023/04/12	9.1	50.06	31	50.04	49.95	-21.9	58,092	-0.04%
2023/04/11	42	49.57	17	49.57	49.45	25	58,866	0.04%
2023/04/10	17.1	49.35	0	0.00	49.10	17.1	59,744	0.03%
2023/04/07	28.1	49.39	31	49.41	49.55	-2.9	60,137	0.00%
2023/04/06	32	48.81	143.3	48.09	49.40	-111.3	60,348	-0.18%	大賣/鉅額交易
2023/03/31	56.6	49.09	34	49.49	48.75	22.6	60,414	0.04%
2023/03/30	16.1	50.08	7	50.06	49.85	9.1	60,949	0.01%
2023/03/29	30	49.88	10	50.11	50.00	20	63,156	0.03%
2023/03/28	197.1	49.73	44.4	50.03	49.80	152.7	63,770	0.24%	大買/鉅額交易
2023/03/27	68.9	51.57	10	51.36	51.30	58.9	63,196	0.09%
2023/03/24	73.4	52.96	54.1	52.97	53.10	19.3	62,942	0.03%
2023/03/23	5	51.66	35	51.91	52.00	-30	62,652	-0.05%
2023/03/22	36	51.84	69	51.88	51.70	-33	63,005	-0.05%
2023/03/21	14	52.17	9.4	52.26	51.60	4.6	63,637	0.01%
2023/03/20	34	52.26	19	51.79	51.70	15	63,826	0.02%
2023/03/17	12.1	52.01	24	52.37	52.80	-11.9	64,550	-0.02%
2023/03/16	18.1	51.01	7	51.07	50.70	11.1	64,938	0.02%
2023/03/15	7	51.93	18	51.97	51.50	-11	67,072	-0.02%
2023/03/14	21.2	51.42	19	51.39	50.80	2.2	68,046	0.00%
2023/03/13	17	50.95	11	51.31	52.30	6	69,167	0.01%
2023/03/10	36.1	51.42	11	51.62	51.50	25.1	71,266	0.04%
2023/03/09	18.8	53.09	11	53.67	52.60	7.8	72,456	0.01%
2023/03/08	37.7	53.57	40	53.58	53.50	-2.3	74,395	0.00%
2023/03/07	99.3	53.06	176	53.07	53.80	-76.8	74,564	-0.10%	大賣/
2023/03/06	29.1	50.70	31	50.72	50.70	-2	74,340	0.00%
2023/03/03	57.1	50.24	8.1	50.09	49.95	49	76,079	0.06%
2023/03/02	127.3	49.89	78.2	49.75	50.20	49.1	76,368	0.06%	大買/
2023/03/01	166.2	51.29	71.3	51.12	51.00	95	75,765	0.13%	大買/
2023/02/24	16.1	56.84	45	56.69	56.60	-28.9	75,178	-0.04%
2023/02/23	23.3	57.64	14.1	57.71	57.30	9.1	75,552	0.01%
2023/02/22	110.4	57.32	100	57.33	57.30	10.4	76,635	0.01%	大買/
2023/02/21	114	58.81	93.3	57.91	57.80	20.8	78,358	0.03%	大買/
2023/02/20	131	58.82	80	58.57	58.60	51	80,000	0.06%	大買/
2023/02/17	45	55.28	43.4	56.29	57.50	1.6	82,088	0.00%
2023/02/16	48.3	55.48	80.1	55.17	56.30	-31.9	82,733	-0.04%
2023/02/15	14	53.37	48	53.84	54.20	-34	82,929	-0.04%
2023/02/14	21	53.50	18	53.54	52.90	3	83,055	0.00%
2023/02/13	31.2	52.87	24.4	52.75	53.10	6.7	83,654	0.01%
2023/02/10	51.4	53.38	39.2	53.49	53.00	12.2	85,030	0.01%
2023/02/09	17	53.03	20	53.10	53.40	-3	86,218	0.00%
2023/02/08	26	52.90	31	53.05	52.70	-5	86,205	-0.01%
2023/02/07	88	52.63	49	52.41	52.60	39	86,045	0.05%
2023/02/06	61	54.81	78.3	54.55	53.90	-17.3	85,738	-0.02%
2023/02/03	29.3	54.09	75	53.93	54.20	-45.8	85,519	-0.05%
2023/02/02	43	54.23	72.2	54.26	54.00	-29.2	85,024	-0.03%
2023/02/01	54.7	53.71	25.2	53.94	54.60	29.5	84,252	0.04%
2023/01/31	127.2	53.25	121	53.57	54.20	6.2	83,144	0.01%	大買/大賣/
2023/01/30	122.2	49.78	175	50.20	52.00	-52.8	81,421	-0.06%	大買/大賣/
2023/01/17	11	47.56	16	47.64	47.70	-5	79,292	-0.01%
2023/01/16	25	46.91	10	46.95	47.05	15	79,485	0.02%
2023/01/13	14	47.43	41	47.15	46.85	-27	79,961	-0.03%
2023/01/12	108	47.47	93	47.47	47.10	15	80,296	0.02%	大買/
2023/01/11	29	47.53	30.1	47.39	47.10	-1.1	79,661	0.00%
2023/01/10	50.3	47.68	46	47.60	47.20	4.3	79,638	0.01%
2023/01/09	148	47.54	128.2	47.27	47.60	19.8	79,338	0.02%	大買/大賣/
2023/01/06	40	46.83	69	47.24	47.70	-29	78,627	-0.04%
2023/01/05	198	47.16	193	47.13	47.00	5	78,464	0.01%	大買/大賣/
2023/01/04	228	47.82	246	48.18	46.95	-18	78,133	-0.02%	大買/大賣/
2023/01/03	63	46.47	23	46.74	46.95	40	76,474	0.05%
2022/12/30	163	47.39	171	47.71	47.20	-8	75,657	-0.01%	大買/大賣/
2022/12/29	84	46.92	81	46.64	46.60	3	74,686	0.00%
2022/12/28	117	48.08	139.4	48.34	47.60	-22.4	74,493	-0.03%	大買/大賣/
2022/12/27	26	47.47	42	47.68	47.90	-16	74,206	-0.02%
2022/12/26	13	46.61	11	46.73	46.65	2	74,481	0.00%
2022/12/23	46	46.78	42	46.73	46.75	4	75,126	0.01%
2022/12/22	104	48.42	81	47.95	47.55	23	75,683	0.03%	大買/
2022/12/21	297	48.72	255	48.53	47.75	42	75,572	0.06%	大買/大賣/
2022/12/20	39	47.07	56	47.36	46.10	-17	73,812	-0.02%
2022/12/19	62	47.42	46	47.04	46.95	16	73,561	0.02%
2022/12/16	54	48.07	77	48.15	48.20	-23	74,003	-0.03%
2022/12/15	53.1	48.13	50	48.20	48.05	3.1	73,914	0.00%
2022/12/14	23	47.56	35	47.78	47.85	-12	74,877	-0.02%
2022/12/13	82.2	47.73	87	47.57	47.30	-4.8	76,118	-0.01%
2022/12/12	29	46.87	38	46.67	47.15	-9	75,796	-0.01%
2022/12/09	78	47.22	159	46.90	46.95	-81	76,135	-0.11%	大賣/
2022/12/08	208	48.28	173.5	48.17	47.90	34.5	75,716	0.05%	大買/大賣/
2022/12/07	281.5	48.48	201.2	48.81	47.30	80.3	75,092	0.11%	大買/大賣/
2022/12/06	113	48.77	130.3	48.66	48.30	-17.3	74,060	-0.02%	大買/大賣/
2022/12/05	197	48.91	184	49.00	49.05	13	73,091	0.02%	大買/大賣/
2022/12/02	177	48.10	248	48.54	48.90	-71	71,808	-0.10%	大買/大賣/
2022/12/01	138.2	47.39	132	46.98	46.00	6.2	69,304	0.01%	大買/大賣/
2022/11/30	68.4	46.48	120.2	46.71	46.70	-51.8	67,824	-0.08%	大賣/
2022/11/29	20	45.18	21	45.26	45.45	-1	65,835	0.00%
2022/11/28	186.3	45.28	79	45.31	45.95	107.3	65,403	0.16%	大買/鉅額交易
2022/11/25	112	44.82	358.1	44.39	45.25	-246.1	64,630	-0.38%	大買/大賣/鉅額交易
2022/11/24	34	42.73	36	42.93	43.90	-2	63,251	0.00%
2022/11/23	227	43.39	186	43.07	42.90	41	62,958	0.07%	大買/大賣/
2022/11/22	108	42.27	77	42.31	42.60	31	62,376	0.05%	大買/
2022/11/21	118.1	43.59	103	43.48	43.20	15.1	62,300	0.02%	大買/大賣/
2022/11/18	133	43.88	53.1	43.67	43.70	79.9	62,621	0.13%	大買/
2022/11/17	125	45.90	89.3	45.43	44.55	35.7	63,126	0.06%	大買/
2022/11/16	119	48.55	135.3	48.05	48.00	-16.3	61,132	-0.03%	大買/大賣/
2022/11/15	142.1	46.65	214.6	47.22	48.35	-72.5	59,027	-0.12%	大買/大賣/
2022/11/14	143	43.77	146	43.82	44.55	-3	56,831	-0.01%	大買/大賣/
2022/11/11	38	42.47	212.2	42.29	42.15	-174.2	55,531	-0.31%	大賣/鉅額交易
2022/11/10	30	41.20	67	41.01	41.05	-37	55,436	-0.07%
2022/11/09	42	41.07	59	40.91	40.70	-17	55,961	-0.03%
2022/11/08	234	40.50	195	40.39	40.10	39	57,038	0.07%	大買/大賣/
2022/11/07	80	39.08	121.6	39.74	40.45	-41.6	56,722	-0.07%	大賣/
2022/11/04	46.2	36.69	47	36.68	36.80	-0.8	54,996	0.00%
2022/11/03	9.2	36.56	13	36.87	37.20	-3.8	54,897	-0.01%
2022/11/02	33	37.20	21	37.26	36.70	12	54,959	0.02%
2022/11/01	23	36.04	79	36.32	37.05	-56	54,882	-0.10%
2022/10/31	9	35.94	27	35.85	35.75	-18	54,430	-0.03%
2022/10/28	39	35.59	5	35.95	35.35	34	54,459	0.06%
2022/10/27	8	35.69	6	35.84	36.10	2	54,593	0.00%
2022/10/26	9	35.13	11	34.63	34.50	-2	54,874	0.00%
2022/10/25	33	36.13	29	35.52	35.35	4	55,190	0.01%
2022/10/24	61	36.62	72	36.41	36.15	-11	55,368	-0.02%
2022/10/21	20	35.42	80	35.98	35.75	-60	55,836	-0.11%
2022/10/20	56	34.53	22	34.63	34.80	34	55,494	0.06%
2022/10/19	52.2	35.93	33.6	35.75	35.50	18.6	55,194	0.03%
2022/10/18	33.1	35.74	37	35.54	35.55	-3.9	56,211	-0.01%
2022/10/17	18	34.38	43	34.58	35.45	-25	57,411	-0.04%
2022/10/14	23	36.43	15	36.33	36.25	8	57,440	0.01%
2022/10/13	16	35.90	38	35.43	34.65	-22	57,487	-0.04%
2022/10/12	29	37.21	14.5	37.05	37.50	14.5	57,066	0.03%
2022/10/11	53	37.25	33	37.20	36.85	20	57,342	0.03%
2022/10/07	3.5	38.82	15	38.76	39.10	-11.5	56,835	-0.02%
2022/10/06	25	39.26	49	39.22	39.15	-24	56,900	-0.04%
2022/10/05	162	40.04	122	39.92	39.55	40	56,737	0.07%	大買/大賣/
2022/10/04	123	40.22	115	39.88	39.75	8	56,124	0.01%	大買/大賣/
2022/10/03	42	39.27	37	39.02	38.70	5	55,642	0.01%
2022/09/30	43.1	39.77	35	39.95	40.50	8.1	55,200	0.01%
2022/09/29	132	40.02	146	40.29	40.00	-14	54,574	-0.03%	大買/大賣/
2022/09/28	58	39.30	49	39.10	38.15	9	53,971	0.02%
2022/09/27	25.5	39.85	19	40.14	40.95	6.5	53,370	0.01%
2022/09/26	68.1	39.75	81.1	39.67	39.10	-13	53,533	-0.02%
2022/09/23	81	41.39	27.1	41.15	40.50	53.9	53,473	0.10%
2022/09/22	86	42.06	48	42.12	42.20	38	53,419	0.07%
2022/09/21	150	42.56	105.5	42.42	42.00	44.5	53,190	0.08%	大買/大賣/
2022/09/20	167	41.43	251.7	41.55	42.50	-84.7	52,587	-0.16%	大買/大賣/
2022/09/19	33	40.04	12	39.93	39.75	21	51,523	0.04%
2022/09/16	25	39.68	20	39.71	39.35	5	51,682	0.01%
2022/09/15	67	40.62	38	40.69	40.50	29	51,590	0.06%
2022/09/14	39.1	40.66	59	40.78	41.25	-19.9	51,776	-0.04%
2022/09/13	70.5	40.75	69	40.66	40.95	1.5	51,485	0.00%
2022/09/12	40	39.23	61	39.37	39.30	-21	51,026	-0.04%
2022/09/08	57	38.11	29.2	38.23	38.35	27.8	51,662	0.05%
2022/09/07	13	37.62	20.5	37.56	37.50	-7.5	52,452	-0.01%
2022/09/06	32.1	38.20	59	38.11	37.80	-26.9	53,884	-0.05%
2022/09/05	7.1	38.80	6	39.31	38.15	1.1	55,751	0.00%
2022/09/02	20	39.44	19	39.23	39.15	1	55,902	0.00%
2022/09/01	20	39.30	11	39.64	39.90	9	56,169	0.02%
2022/08/31	8.3	39.55	33.7	39.46	39.70	-25.4	56,804	-0.04%
2022/08/30	21.1	39.42	73.9	39.34	39.15	-52.8	57,300	-0.09%
2022/08/29	41.8	37.92	52	38.38	38.50	-10.2	58,449	-0.02%
2022/08/26	44.6	40.07	74	40.08	38.95	-29.4	59,969	-0.05%
2022/08/25	131.8	39.58	125	39.54	39.25	6.8	60,852	0.01%	大買/大賣/
2022/08/24	58	38.91	105	39.06	39.45	-47	63,006	-0.07%	大賣/
2022/08/23	67	37.58	72	37.48	37.40	-5	66,603	-0.01%
2022/08/22	33	37.83	40	37.63	37.80	-7	70,002	-0.01%
2022/08/19	25	37.76	17.1	37.67	37.35	7.9	74,283	0.01%
2022/08/18	48	37.96	132	37.90	38.20	-84	77,062	-0.11%	大賣/
2022/08/17	247	38.15	211.5	38.03	38.10	35.5	79,423	0.04%	大買/大賣/
2022/08/16	74.9	37.00	64.5	36.95	37.10	10.4	80,040	0.01%
2022/08/15	158	35.92	145	36.06	36.75	13	80,689	0.02%	大買/大賣/
2022/08/12	315.5	34.01	205	34.18	34.40	110.5	81,065	0.14%	大買/大賣/鉅額交易
2022/08/11	41	32.42	8	32.26	32.25	33	81,478	0.04%
2022/08/10	15	31.80	2	31.88	31.65	13	83,205	0.02%
2022/08/09	80.1	31.63	98	31.70	31.50	-17.9	84,264	-0.02%
2022/08/08	22	32.50	25	33.00	32.35	-3	85,484	0.00%
2022/08/05	14	32.12	8	32.08	32.05	6	87,021	0.01%
2022/08/04	22	31.89	4.2	31.73	31.60	17.8	89,249	0.02%
2022/08/03	7	32.09	58	32.18	32.10	-51	90,385	-0.06%
2022/08/02	19	33.56	17	32.86	32.70	2	91,502	0.00%
2022/08/01	74	33.74	30	34.23	33.40	44	92,208	0.05%
2022/07/29	69	33.91	24	33.89	33.90	45	92,505	0.05%
2022/07/28	35	33.94	26	33.88	34.20	9	93,538	0.01%
2022/07/27	7	32.86	17	33.09	33.00	-10	94,051	-0.01%
2022/07/26	63	33.04	55	33.15	33.25	8	95,125	0.01%
2022/07/25	52.9	33.13	71	33.26	33.45	-18.1	99,871	-0.02%
2022/07/22	53	32.33	554	32.10	32.05	-501	101,903	-0.49%	大賣/鉅額交易
2022/07/21	23	33.61	20	34.01	34.05	3	102,042	0.00%
2022/07/20	7	33.60	53	33.86	33.50	-46	104,907	-0.04%
2022/07/19	44	33.67	41	33.44	33.70	3	106,695	0.00%
2022/07/18	25	33.88	31	34.03	34.10	-6	111,033	-0.01%
2022/07/15	11	33.22	6	33.50	33.10	5	114,012	0.00%
2022/07/14	66	32.81	69	33.39	33.40	-3	119,148	0.00%
2022/07/13	20	33.01	27	33.39	33.30	-7	121,630	-0.01%
2022/07/12	48	32.82	87	32.31	32.55	-39	123,450	-0.03%
2022/07/11	3	33.68	12	33.93	33.45	-9	126,232	-0.01%
2022/07/08	17	33.61	7	33.76	33.25	10	130,524	0.01%
2022/07/07	20	33.34	7.1	33.37	33.80	12.9	132,797	0.01%
2022/07/06	14	33.41	6	33.38	33.10	8	133,707	0.01%
2022/07/05	20	34.36	17	34.21	34.20	3	133,216	0.00%
2022/07/04	30	34.09	60	33.85	34.40	-30	132,608	-0.02%
2022/07/01	28.2	35.38	22.1	35.09	34.70	6.1	131,785	0.00%
2022/06/30	67	36.73	42	36.18	36.05	25	131,073	0.02%
2022/06/29	3	36.67	6	36.67	37.10	-3	130,017	0.00%
2022/06/28	21	36.39	54	36.14	37.00	-33	129,734	-0.03%
2022/06/27	70	37.60	53	37.92	37.45	17	128,898	0.01%
2022/06/24	81.3	36.99	62	36.72	37.00	19.3	128,165	0.02%
2022/06/23	23.1	37.68	16	37.43	37.45	7.1	127,537	0.01%
2022/06/22	89	38.87	134	37.98	37.80	-45	126,759	-0.04%	大賣/
2022/06/21	26	39.81	18	40.03	40.40	8	125,885	0.01%
2022/06/20	420	42.43	82	42.03	40.60	338	125,198	0.27%	大買/鉅額交易
2022/06/17	300	42.36	94	42.52	42.40	206	124,347	0.17%	大買/鉅額交易
2022/06/16	100	43.34	129.3	43.16	41.55	-29.3	123,433	-0.02%	大賣/
2022/06/15	165	44.02	195	43.87	43.05	-30	122,525	-0.02%	大買/大賣/
2022/06/14	400.3	44.24	222	44.15	44.70	178.3	120,804	0.15%	大買/大賣/鉅額交易
2022/06/13	46	42.42	55.1	42.41	42.55	-9.1	118,737	-0.01%
2022/06/10	98.1	43.16	83.1	43.09	43.15	15	118,187	0.01%
2022/06/09	129	43.42	108.1	43.02	44.00	20.9	117,463	0.02%	大買/大賣/
2022/06/08	146	43.70	132	43.55	43.35	14	116,333	0.01%	大買/大賣/
2022/06/07	316.2	44.10	183.2	43.78	43.30	133	115,269	0.12%	大買/大賣/鉅額交易
2022/06/06	187	44.39	194	44.84	43.55	-7	113,749	-0.01%	大買/大賣/
2022/06/02	254	47.64	263	47.24	46.70	-9	112,683	-0.01%	大買/大賣/
2022/06/01	353.1	49.02	299.1	48.98	48.50	54	111,442	0.05%	大買/大賣/
2022/05/31	121	47.36	139	47.31	47.10	-18	108,762	-0.02%	大買/大賣/
2022/05/30	529	47.45	505	47.71	47.20	24	103,563	0.02%	大買/大賣/
2022/05/27	507.2	45.30	500.1	45.50	45.25	7.1	100,064	0.01%	大買/大賣/
2022/05/26	363.2	44.03	440	43.58	42.70	-76.8	96,022	-0.08%	大買/大賣/
2022/05/25	306	42.18	436.1	42.29	44.20	-130.1	92,605	-0.14%	大買/大賣/鉅額交易
2022/05/24	425	40.27	410	40.56	40.20	15	89,692	0.02%	大買/大賣/
2022/05/23	212.1	40.12	160.1	40.04	39.30	52	88,025	0.06%	大買/大賣/
2022/05/20	327.1	39.19	431	39.00	39.20	-103.9	86,458	-0.12%	大買/大賣/鉅額交易
2022/05/19	179	37.17	109	37.12	37.00	70	83,932	0.08%	大買/大賣/
2022/05/18	99	38.69	113	38.95	39.40	-14	82,135	-0.02%	大賣/
2022/05/17	95	37.85	58.5	38.05	37.60	36.5	80,262	0.05%
2022/05/16	31	36.75	33.4	37.59	38.35	-2.4	78,910	0.00%
2022/05/13	357	37.26	298.5	37.81	36.85	58.5	77,209	0.08%	大買/大賣/
2022/05/12	270	37.81	295.5	37.75	37.50	-25.5	74,908	-0.03%	大買/大賣/
2022/05/11	130	36.94	72	37.03	36.50	58	72,547	0.08%	大買/
2022/05/10	88	38.60	110	38.38	38.25	-22	71,199	-0.03%	大賣/
2022/05/09	75	39.94	75	39.98	38.80	0	69,713	0.00%
2022/05/06	49	41.31	32	41.34	41.70	17	68,545	0.02%
2022/05/05	179	42.63	155	42.99	41.90	24	67,551	0.04%	大買/大賣/
2022/05/04	255	42.80	224	42.34	41.85	31	65,940	0.05%	大買/大賣/
2022/05/03	52.2	44.26	90	43.96	43.10	-37.8	64,473	-0.06%
2022/04/29	479.5	46.50	399	46.69	44.80	80.5	62,926	0.13%	大買/大賣/
2022/04/28	130	44.53	260.2	44.60	46.75	-130.2	57,896	-0.22%	大買/大賣/鉅額交易
2022/04/27	409.1	42.51	229	42.87	42.50	180.1	54,592	0.33%	大買/大賣/鉅額交易
2022/04/26	337.1	44.24	345.1	44.37	43.95	-8	52,883	-0.02%	大買/大賣/
2022/04/25	147.4	43.49	337.1	43.33	43.80	-189.7	49,418	-0.38%	大買/大賣/鉅額交易
2022/04/22	493.4	46.53	445	46.53	46.10	48.3	47,070	0.10%	大買/大賣/
2022/04/21	278	44.55	317.3	44.48	44.75	-39.2	42,273	-0.09%	大買/大賣/
2022/04/20	449.3	44.24	611.3	44.35	45.30	-162.1	38,811	-0.42%	大買/大賣/鉅額交易
2022/04/19	245.2	40.56	277	41.68	42.75	-31.8	33,421	-0.10%	大買/大賣/
2022/04/18	182.5	38.50	238	38.73	38.90	-55.5	30,522	-0.18%	大買/大賣/
2022/04/15	201.1	37.98	113	38.34	38.75	88.1	28,281	0.31%	大買/大賣/
2022/04/14	361	35.78	296.3	36.56	37.20	64.7	24,883	0.26%	大買/大賣/
2022/04/13	124	32.92	107	33.59	34.30	17	20,155	0.08%	大買/大賣/
2022/04/12	46.3	30.96	121	30.73	31.20	-74.7	17,256	-0.43%	大賣/
2022/04/11	21	28.90	3	28.90	28.95	18	15,864	0.11%
2022/04/07	3	28.63	0	0.00	28.10	3	15,769	0.02%
2022/04/06	2	28.85	1	29.00	28.85	1	15,649	0.01%
2022/04/01	0	0.00	10	29.34	29.40	-10	15,618	-0.06%
2022/03/31	30	29.75	37	29.65	29.40	-7	15,547	-0.05%
2022/03/30	10	29.31	7	28.96	29.05	3	15,289	0.02%
2022/03/29	1	28.75	0	0.00	28.80	1	15,060	0.01%
2022/03/28	2	28.23	3	28.30	28.60	-1	14,999	-0.01%
2022/03/25	2	29.08	2	29.05	29.05	0	14,875	0.00%
2022/03/24	1	29.50	25	29.36	29.30	-24	14,876	-0.16%
2022/03/23	4	29.43	3	29.50	29.50	1	14,855	0.01%
2022/03/22	20	29.56	1	29.80	29.55	19	14,834	0.13%
2022/03/21	3	29.20	1	29.20	29.15	2	14,736	0.01%
2022/03/18	0	0.00	3	28.73	29.10	-3	14,688	-0.02%
2022/03/16	1	28.00	0	0.00	27.95	1	14,441	0.01%
2022/03/15	3	28.62	17	28.67	28.60	-14	14,104	-0.10%
2022/03/14	2	29.45	0	0.00	29.55	2	13,942	0.01%
2022/03/11	5	28.84	11	28.88	28.70	-6	13,783	-0.04%
2022/03/10	4	28.78	20	28.99	29.15	-16	13,591	-0.12%
2022/03/09	27	29.07	3	29.08	29.00	24	13,232	0.18%
2022/03/08	78	30.69	97	29.78	28.70	-19	12,865	-0.15%
2022/03/07	15	30.22	27	30.43	30.55	-12	11,695	-0.10%
2022/03/04	58	30.31	45	30.10	30.05	13	10,890	0.12%
2022/03/03	1	29.45	21	29.57	29.85	-20	10,167	-0.20%
2022/03/02	17	29.22	19	29.12	28.85	-2	10,387	-0.02%
2022/03/01	25	28.97	10	29.04	29.00	15	10,406	0.14%
2022/02/25	42	28.43	55	28.21	27.90	-13	9,906	-0.13%
2022/02/24	13	27.90	10	27.75	27.75	3	9,778	0.03%
2022/02/23	26	28.30	58	27.91	27.85	-32	9,483	-0.34%
2022/02/22	18	27.78	5	27.96	28.30	13	8,918	0.15%
2022/02/21	4	28.04	16	27.91	27.85	-12	8,469	-0.14%
2022/02/18	15	27.09	3	27.17	27.30	12	8,189	0.15%
2022/02/17	29	27.10	5	27.02	27.05	24	8,224	0.29%
2022/02/16	0	0.00	3	26.52	26.55	-3	8,170	-0.04%
2022/02/14	1	26.35	2	26.50	26.40	-1	8,444	-0.01%
2022/02/11	2	26.80	1	26.80	26.75	1	8,521	0.01%
2022/02/10	1	27.25	1	27.25	27.15	0	8,582	0.00%
2022/02/09	0	0.00	6	27.18	27.20	-6	8,836	-0.07%
2022/02/08	12	27.10	20	26.86	27.10	-8	8,902	-0.09%
2022/02/07	0	0.00	4	26.35	26.55	-4	8,858	-0.05%
2022/01/26	1	25.70	1	25.90	25.70	0	9,026	0.00%
2022/01/25	2	25.40	4	25.30	25.25	-2	9,155	-0.02%
2022/01/24	0	0.00	1	25.50	26.00	-1	9,147	-0.01%
2022/01/21	7	26.53	0	0.00	26.05	7	9,163	0.08%
2022/01/20	1	26.25	5	26.49	26.45	-4	9,032	-0.04%
2022/01/18	0	0.00	2	26.20	26.30	-2	8,972	-0.02%
2022/01/17	0.5	26.10	0	0.00	26.10	0.5	9,000	0.01%
2022/01/13	7	26.67	3	26.60	26.25	4	9,409	0.04%
2022/01/10	1	25.40	0	0.00	25.60	1	9,860	0.01%
2022/01/07	7	25.61	2	25.50	25.60	5	10,449	0.05%
2022/01/06	1	25.85	2	25.95	25.95	-1	10,675	-0.01%
2022/01/05	2	26.15	1	26.10	26.05	1	10,723	0.01%
2022/01/03	0	0.00	6	26.40	26.25	-6	10,869	-0.06%
2021/12/30	0	0.00	3	26.28	26.50	-3	10,910	-0.03%
2021/12/29	1	26.45	0	0.00	26.50	1	10,952	0.01%
2021/12/28	5	26.50	3	26.50	26.55	2	11,040	0.02%
2021/12/27	2	26.30	16.1	26.25	26.30	-14.1	11,108	-0.13%
2021/12/24	1	26.25	0	0.00	26.25	1	11,277	0.01%
2021/12/23	0	0.00	7	26.34	26.35	-7	11,413	-0.06%
2021/12/22	0	0.00	2	26.05	26.05	-2	11,648	-0.02%
2021/12/21	0	0.00	1	26.15	26.15	-1	11,852	-0.01%
2021/12/20	6	26.18	1	26.25	26.10	5	11,976	0.04%
2021/12/17	0	0.00	5	26.05	25.90	-5	12,013	-0.04%
2021/12/16	6	25.84	5	26.05	25.80	1	12,018	0.01%
2021/12/14	0	0.00	2.3	26.10	26.00	-2.3	12,313	-0.02%
2021/12/13	2	27.00	2	26.85	26.75	0	12,441	0.00%
2021/12/10	1	26.75	0	0.00	26.70	1	12,642	0.01%
2021/12/09	1	26.90	0	0.00	26.75	1	12,751	0.01%
2021/12/08	21	26.78	8	26.78	26.75	13	12,873	0.10%
2021/12/07	3	26.25	0	0.00	26.55	3	12,973	0.02%
2021/12/06	2	26.13	8	26.14	26.30	-6	12,969	-0.05%
2021/12/03	5	26.31	0	0.00	26.25	5	13,062	0.04%
2021/12/02	3	26.05	0	0.00	26.05	3	13,108	0.02%
2021/12/01	16	26.02	15	26.38	26.35	1	13,121	0.01%
2021/11/30	0	0.00	11	26.49	26.10	-11	13,245	-0.08%
2021/11/29	5	26.25	11	26.18	26.15	-6	13,254	-0.05%
2021/11/26	46	27.45	2	26.65	26.60	44	13,245	0.33%
2021/11/25	3	28.58	27	28.49	28.65	-24	12,778	-0.19%
2021/11/24	2	27.93	7.2	27.98	27.80	-5.2	12,486	-0.04%
2021/11/23	0	0.00	13	27.97	27.60	-13	12,343	-0.11%
2021/11/22	2	27.68	9	27.66	27.80	-7	12,537	-0.06%
2021/11/19	6	27.48	1	27.45	27.45	5	12,467	0.04%
2021/11/18	2	27.50	10	27.51	27.45	-8	12,532	-0.06%
2021/11/17	24	27.33	7	27.43	27.30	17	12,567	0.14%
2021/11/16	1	27.60	2	27.25	27.25	-1	12,848	-0.01%
2021/11/15	16	27.69	3	27.53	27.50	13	13,098	0.10%
2021/11/12	6	27.57	5	27.58	27.60	1	13,317	0.01%
2021/11/11	1	27.60	9	27.51	27.20	-8	13,389	-0.06%
2021/11/10	7	27.45	13	27.33	27.35	-6	13,737	-0.04%
2021/11/09	2	27.18	5	27.17	27.30	-3	13,832	-0.02%
2021/11/08	10	27.96	5.1	27.73	27.55	5	13,841	0.04%
2021/11/05	1	26.60	2	26.98	27.25	-1	13,863	-0.01%
2021/11/04	11	27.28	4	27.24	27.15	7	14,011	0.05%
2021/11/03	0	0.00	23	27.07	27.10	-23	14,733	-0.16%
2021/11/02	6	26.82	1.3	26.87	26.60	4.7	15,231	0.03%
2021/11/01	1	26.45	8.2	26.45	26.60	-7.2	15,460	-0.05%
2021/10/29	2.5	25.84	2	26.08	25.95	0.5	15,872	0.00%
2021/10/28	4	25.94	2	25.80	25.90	2	17,030	0.01%
2021/10/27	1	26.00	1	25.80	26.10	0	17,493	0.00%
2021/10/26	2	26.00	10	25.93	26.05	-8	17,992	-0.04%
2021/10/25	17	25.61	18	25.83	25.80	-1	18,386	-0.01%
2021/10/22	13	26.16	13	25.72	25.70	0	18,743	0.00%
2021/10/21	9	26.85	2	26.70	27.00	7	18,986	0.04%
2021/10/20	6	26.58	14	26.60	26.40	-8	19,021	-0.04%
2021/10/19	0	0.00	2	25.58	25.75	-2	18,855	-0.01%
2021/10/18	4	25.71	15	25.65	25.75	-11	19,076	-0.06%
2021/10/15	61	25.39	62	25.44	25.20	-1	19,274	-0.01%
2021/10/14	5	24.23	4	24.33	24.30	1	19,460	0.01%
2021/10/13	0	0.00	4	23.38	23.45	-4	21,346	-0.02%
2021/10/12	1	23.40	2	23.48	23.25	-1	21,767	0.00%
2021/10/08	0	0.00	2	24.05	23.80	-2	22,040	-0.01%
2021/10/07	5	23.87	2.2	24.00	23.95	2.8	22,293	0.01%
2021/10/06	1	23.75	0	0.00	23.75	1	22,556	0.00%
2021/10/05	6	23.37	2	23.80	24.15	4	22,758	0.02%
2021/10/04	8.7	23.94	2	24.50	23.80	6.7	22,892	0.03%
2021/10/01	11.1	24.51	8	24.49	24.30	3.1	23,168	0.01%
2021/09/30	10	24.65	5	25.00	25.20	5	23,360	0.02%
2021/09/29	6.1	24.81	9	24.92	24.65	-2.9	23,511	-0.01%
2021/09/28	2.3	25.46	1	25.60	25.55	1.3	23,680	0.01%
2021/09/27	3	26.18	0	0.00	26.30	3	24,028	0.01%
2021/09/24	2	25.80	21	25.85	25.65	-19	25,074	-0.08%
2021/09/23	1	25.55	5	25.65	25.55	-4	27,043	-0.01%
2021/09/22	2	25.63	6	25.46	25.60	-4	30,274	-0.01%
2021/09/17	9	26.68	4	26.69	26.65	5	32,330	0.02%
2021/09/16	42	27.34	31.3	27.19	27.10	10.7	32,777	0.03%
2021/09/15	14	26.88	6	27.13	26.80	8	32,744	0.02%
2021/09/14	7	26.91	7	26.91	26.80	0	32,793	0.00%
2021/09/13	14	27.03	14	26.90	26.85	0	33,545	0.00%
2021/09/10	1	26.15	18	26.49	26.50	-17	33,738	-0.05%
2021/09/09	2	25.50	4	25.50	25.60	-2	34,126	-0.01%
2021/09/08	3.3	25.78	2.6	25.51	25.40	0.7	34,616	0.00%
2021/09/07	3.6	26.40	7	26.48	26.20	-3.4	34,957	-0.01%
2021/09/06	5	26.46	2	26.50	26.20	3	35,586	0.01%
2021/09/03	2	26.83	8	26.86	26.70	-6	35,832	-0.02%
2021/09/02	0	0.00	3	26.52	26.15	-3	36,114	-0.01%
2021/09/01	2	26.95	0	0.00	26.90	2	36,312	0.01%
2021/08/31	11	26.58	12	26.76	26.85	-1	36,420	0.00%
2021/08/30	1	26.25	2	26.40	26.65	-1	36,871	0.00%
2021/08/27	0	0.00	9	26.22	26.15	-9	37,098	-0.02%
2021/08/26	14	26.38	3	26.48	25.75	11	37,413	0.03%
2021/08/25	4	25.50	3	25.37	25.65	1	37,728	0.00%
2021/08/24	4	25.16	6	25.31	25.35	-2	38,332	-0.01%
2021/08/23	5	24.38	12	24.80	24.90	-7	39,863	-0.02%
2021/08/20	11	23.88	5	23.40	23.85	6	41,351	0.01%
2021/08/19	14	24.45	20	25.05	24.05	-6	42,339	-0.01%
2021/08/18	42	24.44	30	24.65	25.35	12	42,405	0.03%
2021/08/17	20	25.07	13.5	25.13	24.70	6.5	42,665	0.02%
2021/08/16	19	25.50	15	25.51	25.40	4	42,830	0.01%
2021/08/13	24	26.87	13	26.72	26.70	11	42,961	0.03%
2021/08/12	4	26.93	18	27.13	27.45	-14	43,555	-0.03%
2021/08/11	27.5	27.07	45	26.88	26.70	-17.5	45,170	-0.04%
2021/08/10	27	27.83	25	27.25	27.30	2	45,568	0.00%
2021/08/09	46	27.36	29	27.71	27.85	17	46,208	0.04%
2021/08/06	54.5	29.13	56	29.20	28.60	-1.5	46,370	0.00%
2021/08/05	30	29.33	59	29.10	29.05	-29	47,168	-0.06%
2021/08/04	54	29.03	40.1	29.11	29.35	13.9	47,913	0.03%
2021/08/03	50	28.99	79	28.96	29.35	-29	49,620	-0.06%
2021/08/02	24	27.68	5	27.48	27.80	19	52,253	0.04%
2021/07/30	43	28.60	11.6	28.53	28.50	31.4	53,479	0.06%
2021/07/29	9.5	28.26	13.2	28.36	28.30	-3.7	56,730	-0.01%
2021/07/28	12	27.48	15	27.66	27.65	-3	58,738	-0.01%
2021/07/27	6	28.36	25	28.54	28.00	-19	60,156	-0.03%
2021/07/26	33	28.24	11	28.53	28.00	22	61,767	0.04%
2021/07/23	21	27.98	14	28.15	28.35	7	65,081	0.01%
2021/07/22	12.1	27.59	4	27.35	27.35	8.1	68,213	0.01%
2021/07/21	8	28.43	19	27.88	27.55	-11	72,396	-0.02%
2021/07/20	24	28.88	35.5	28.90	28.50	-11.5	73,340	-0.02%
2021/07/19	111.1	29.85	125	29.91	29.90	-13.9	73,331	-0.02%	大買/大賣/
2021/07/16	42.2	27.79	62	28.07	28.30	-19.8	73,681	-0.03%
2021/07/15	11	27.31	24	27.25	27.95	-13	73,748	-0.02%
2021/07/14	10	26.48	6	26.57	26.55	4	74,330	0.01%
2021/07/13	11	27.44	11	27.51	27.05	0	75,645	0.00%
2021/07/12	14	27.69	10	27.82	27.50	4	76,841	0.01%
2021/07/09	14	27.20	29	27.16	27.15	-15	77,598	-0.02%
2021/07/08	19	27.70	62	27.66	27.95	-43	77,736	-0.06%
2021/07/07	21	27.17	18	27.18	27.10	3	77,722	0.00%
2021/07/06	30	27.68	21	27.77	27.60	9	77,871	0.01%
2021/07/05	30	28.23	24	28.18	28.05	6	77,753	0.01%
2021/07/02	26	28.39	19.1	28.26	28.05	7	77,717	0.01%
2021/07/01	79	28.90	131.5	28.46	28.00	-52.5	77,301	-0.07%	大賣/
2021/06/30	217	30.01	171	29.73	29.30	46	76,223	0.06%	大買/大賣/
2021/06/29	331.1	29.71	301.1	29.68	29.25	30	74,188	0.04%	大買/大賣/
2021/06/28	90.1	27.53	148.3	27.40	28.45	-58.2	70,937	-0.08%	大賣/
2021/06/25	25.5	26.32	30	26.38	25.90	-4.5	68,893	-0.01%
2021/06/24	25	25.64	11	25.65	25.70	14	68,455	0.02%
2021/06/23	5	25.36	2.2	25.28	25.55	2.8	68,401	0.00%
2021/06/22	30.2	25.60	12	25.83	25.35	18.2	68,261	0.03%
2021/06/21	25	24.28	32	24.45	24.90	-7	67,411	-0.01%
2021/06/18	161	24.88	35	24.98	24.75	126	67,109	0.19%	大買/鉅額交易
2021/06/17	34	25.28	28	25.23	25.35	6	66,642	0.01%
2021/06/16	20	26.46	73	26.49	25.90	-53	66,294	-0.08%
2021/06/15	82	26.81	12.2	26.78	26.90	69.8	65,885	0.11%
2021/06/11	11.2	26.11	203	26.05	26.30	-191.8	65,297	-0.29%	大賣/鉅額交易
2021/06/10	8	25.76	28	25.64	26.05	-20	65,024	-0.03%
2021/06/09	11	25.69	33.9	25.78	25.60	-22.9	64,633	-0.04%
2021/06/08	8	26.25	25	26.21	26.30	-17	64,368	-0.03%
2021/06/07	87	26.70	61	26.53	26.30	26	64,196	0.04%
2021/06/04	9	26.52	24.4	26.30	26.20	-15.4	63,593	-0.02%
2021/06/03	93.5	26.80	69	26.63	26.65	24.5	63,466	0.04%
2021/06/02	45	26.72	118	26.72	26.70	-73	63,063	-0.12%	大賣/
2021/06/01	52	26.39	12.5	26.32	26.50	39.5	62,428	0.06%
2021/05/31	371.8	26.60	291.5	26.49	26.45	80.3	61,897	0.13%	大買/大賣/
2021/05/28	208	25.45	207	25.56	25.25	1	60,356	0.00%	大買/大賣/
2021/05/27	167	24.62	157	24.30	23.95	10	58,911	0.02%	大買/大賣/
2021/05/26	110	24.13	17.2	23.91	23.85	92.8	57,804	0.16%	大買/
2021/05/25	38	23.76	43	23.60	24.00	-5	57,484	-0.01%
2021/05/24	120	23.90	176.2	23.72	23.40	-56.2	57,093	-0.10%	大買/大賣/
2021/05/21	78.2	23.49	23	23.48	23.75	55.2	56,868	0.10%
2021/05/20	22.5	23.62	21	23.61	23.40	1.5	56,447	0.00%
2021/05/19	351	24.05	282	24.15	24.30	69	55,890	0.12%	大買/大賣/
2021/05/18	22	22.55	37	22.24	22.90	-15	54,341	-0.03%
2021/05/17	89.2	21.37	124	21.53	20.85	-34.8	53,722	-0.06%	大賣/
2021/05/14	56.5	23.50	58.4	23.40	23.05	-1.9	52,850	0.00%
2021/05/13	51.3	23.88	86	23.84	23.40	-34.7	51,822	-0.07%
2021/05/12	84.1	26.08	70.1	26.73	25.85	14	50,457	0.03%
2021/05/11	126	29.81	112.5	29.62	28.70	13.5	49,380	0.03%	大買/大賣/
2021/05/10	496.5	31.52	520	31.59	31.65	-23.5	47,192	-0.05%	大買/大賣/
2021/05/07	286	30.64	86	29.63	29.90	200	43,439	0.46%	大買/鉅額交易
2021/05/06	454.1	30.07	295	30.09	30.00	159.1	41,839	0.38%	大買/大賣/鉅額交易
2021/05/05	66	28.43	141.3	28.80	29.00	-75.3	38,132	-0.20%	大賣/
2021/05/04	80.4	27.52	89	27.78	26.40	-8.7	35,804	-0.02%
2021/05/03	139.2	30.06	78.1	30.04	28.75	61.1	34,074	0.18%	大買/
2021/04/29	257	30.71	242	30.42	30.50	15	32,124	0.05%	大買/大賣/
2021/04/28	335.1	29.39	238.3	29.56	30.00	96.8	28,595	0.34%	大買/大賣/
2021/04/27	319.6	26.82	99	27.02	27.30	220.6	25,493	0.87%	大買/鉅額交易
2021/04/26	44	24.30	49	24.49	24.85	-5	21,137	-0.02%
2021/04/23	34	22.72	262	22.79	22.60	-228	19,814	-1.15%	大賣/鉅額交易
2021/04/22	69	23.84	45.1	23.97	23.00	23.9	19,375	0.12%
2021/04/21	15	22.24	44	22.33	22.35	-29	16,982	-0.17%
2021/04/20	27.8	22.64	27	22.63	22.65	0.8	16,581	0.00%
2021/04/19	86	22.92	55	23.04	23.45	31	15,927	0.19%
2021/04/16	49	21.58	17	21.75	22.00	32	14,329	0.22%
2021/04/15	111	20.58	107	20.81	20.95	4	12,982	0.03%	大買/大賣/
2021/04/14	2	19.90	40	19.98	19.90	-38	12,095	-0.31%
2021/04/13	7	19.99	11	20.14	19.90	-4	12,148	-0.03%
2021/04/12	11	19.98	25	20.02	20.15	-14	11,946	-0.12%
2021/04/09	3	19.48	6	19.50	19.40	-3	11,685	-0.03%
2021/04/08	4	19.55	19	19.60	19.55	-15	12,051	-0.12%
2021/04/07	3.1	19.00	31	19.15	19.25	-28	12,772	-0.22%
2021/04/06	1	19.05	0	0.00	19.00	1	13,260	0.01%
2021/04/01	3	18.93	0	0.00	18.95	3	14,205	0.02%
2021/03/31	0	0.00	20	18.90	19.00	-20	14,812	-0.14%
2021/03/30	5	18.95	2	19.10	19.05	3	15,815	0.02%
2021/03/29	25	19.32	23	19.34	19.25	2	16,271	0.01%
2021/03/26	11	18.84	14	18.98	19.00	-3	17,056	-0.02%
2021/03/25	1	18.90	13	18.83	18.80	-12	18,029	-0.07%
2021/03/24	0	0.00	1	18.50	18.45	-1	18,518	-0.01%
2021/03/23	4	18.34	2	18.48	18.50	2	18,800	0.01%
2021/03/19	11	18.21	0	0.00	18.10	11	19,144	0.06%
2021/03/18	1	18.60	0	0.00	18.55	1	19,147	0.01%
2021/03/17	3	18.57	5	18.50	18.60	-2	19,391	-0.01%
2021/03/16	2	18.80	15	18.75	18.75	-13	19,598	-0.07%
2021/03/15	1	18.70	1	18.70	18.70	0	19,859	0.00%
2021/03/12	0	0.00	1	18.85	18.80	-1	20,183	0.00%
2021/03/11	0	0.00	2	18.75	18.75	-2	21,446	-0.01%
2021/03/10	12	18.70	10	18.70	18.65	2	22,252	0.01%
2021/03/09	0	0.00	9	18.68	18.60	-9	22,365	-0.04%
2021/03/05	2	18.30	0	0.00	18.25	2	22,457	0.01%
2021/03/04	1	18.50	2	18.60	18.50	-1	22,735	0.00%
2021/03/03	2	18.55	5	18.65	18.60	-3	22,930	-0.01%
2021/03/02	256	18.50	0	0.00	18.40	256	22,956	1.12%	大買/鉅額交易
2021/02/26	24	18.51	5	18.54	18.60	19	23,015	0.08%
2021/02/24	23	18.69	7	18.61	18.45	16	23,353	0.07%
2021/02/23	5	18.79	11	18.85	18.85	-6	23,148	-0.03%
2021/02/22	6	18.55	8	18.51	18.65	-2	22,986	-0.01%
2021/02/19	2	17.80	5	18.10	18.20	-3	22,847	-0.01%
2021/02/18	0	0.00	4	17.90	17.85	-4	22,676	-0.02%
2021/02/17	4	17.60	0	0.00	17.60	4	22,538	0.02%
2021/02/05	3	17.25	5	17.14	17.15	-2	22,403	-0.01%
2021/02/04	0	0.00	1	17.25	17.10	-1	22,430	0.00%
2021/02/02	0	0.00	1	16.70	16.80	-1	22,322	0.00%
2021/02/01	1	16.55	1	16.40	16.45	0	22,279	0.00%
2021/01/29	13	16.55	1	16.45	16.45	12	22,215	0.05%
2021/01/28	2	16.90	0	0.00	16.85	2	22,131	0.01%
2021/01/25	10	17.05	3	17.17	17.40	7	22,184	0.03%
2021/01/22	1.6	17.00	5	17.06	17.05	-3.4	22,198	-0.02%
2021/01/21	9	17.08	0	0.00	17.00	9	22,214	0.04%
2021/01/20	6	17.02	2	17.55	16.95	4	22,299	0.02%
2021/01/19	5	17.71	11	17.75	17.85	-6	22,061	-0.03%
2021/01/18	5	17.16	91	17.15	17.50	-86	22,087	-0.39%
2021/01/15	8	17.54	2.6	17.52	17.55	5.4	22,075	0.02%
2021/01/13	2	18.18	4	18.14	18.10	-2	22,170	-0.01%
2021/01/12	25	18.17	13	18.26	18.10	12	22,041	0.05%
2021/01/11	5	18.85	26	18.80	18.70	-21	21,794	-0.10%
2021/01/08	3	18.62	1	18.60	18.70	2	21,783	0.01%
2021/01/07	16	18.85	20	18.81	18.95	-4	21,653	-0.02%
2021/01/06	18	18.54	2	18.45	18.55	16	21,553	0.07%
2021/01/05	18	19.31	2	19.40	19.40	16	21,228	0.08%
2021/01/04	6	19.31	44	19.15	19.25	-38	21,309	-0.18%
2020/12/31	23	19.31	412	19.36	19.30	-389	21,125	-1.84%	大賣/鉅額交易
2020/12/30	314	20.27	265	19.90	19.90	49	20,758	0.24%	大買/大賣/
2020/12/29	33	19.70	43	19.83	19.55	-10	19,875	-0.05%
2020/12/28	97	19.82	24	20.05	20.15	73	19,354	0.38%
2020/12/25	562	19.22	539	19.40	19.45	23	18,299	0.13%	大買/大賣/
2020/12/24	413	18.77	210	18.75	18.70	203	17,686	1.15%	大買/大賣/鉅額交易
2020/12/23	211	18.18	2	18.30	18.05	209	16,619	1.26%	大買/鉅額交易
2020/12/22	29	18.92	28	18.94	18.20	1	16,042	0.01%
2020/12/21	24	19.40	21	19.16	19.00	3	15,201	0.02%
2020/12/18	16	18.17	2	18.40	18.35	14	14,124	0.10%
2020/12/17	18	18.32	2	18.25	18.20	16	13,589	0.12%
2020/12/16	10	18.63	8	18.59	18.60	2	13,325	0.02%
2020/12/15	10	18.55	17	18.53	18.45	-7	13,241	-0.05%
2020/12/14	25	18.96	18	18.92	19.25	7	13,091	0.05%
2020/12/11	7	19.49	15	19.18	19.10	-8	12,989	-0.06%
2020/12/10	17	19.90	27	19.98	19.50	-10	12,782	-0.08%
2020/12/09	30	20.04	27	19.85	20.10	3	12,608	0.02%
2020/12/08	12	19.95	19	20.06	19.90	-7	12,470	-0.06%
2020/12/07	105	21.75	70	20.92	20.60	35	12,213	0.29%	大買/
2020/12/04	37	20.16	12	19.88	20.80	25	11,300	0.22%
2020/12/03	3	19.30	5	19.30	19.10	-2	10,792	-0.02%
2020/12/02	10	19.22	53	19.44	19.00	-43	11,542	-0.37%
2020/12/01	4	19.11	1	19.35	19.20	3	11,432	0.03%
2020/11/30	4	19.39	29	19.49	19.40	-25	11,400	-0.22%
2020/11/27	2	18.80	21.5	18.94	19.20	-19.5	11,086	-0.18%
2020/11/26	5	18.57	1	18.50	18.55	4	10,811	0.04%
2020/11/25	11	18.53	25	18.39	18.35	-14	10,735	-0.13%
2020/11/24	7	18.01	33	18.26	17.95	-26	10,533	-0.25%
2020/11/23	64	19.03	99	18.67	18.40	-35	10,431	-0.34%
2020/11/20	4	17.95	1	18.00	18.00	3	10,030	0.03%
2020/11/19	22	18.06	2	18.00	18.05	20	10,372	0.19%
2020/11/18	25	17.96	1	17.95	18.00	24	10,712	0.22%
2020/11/17	2	17.90	10	17.90	17.95	-8	11,171	-0.07%
2020/11/16	5	17.84	9	17.83	17.90	-4	11,575	-0.03%
2020/11/13	1	17.65	2	17.68	17.75	-1	11,667	-0.01%
2020/11/12	2	17.65	0	0.00	17.75	2	11,874	0.02%
2020/11/11	1	17.95	2	17.88	17.95	-1	12,238	-0.01%
2020/11/10	0	0.00	9	17.87	17.80	-9	12,281	-0.07%
2020/11/09	1	17.85	2	17.90	17.85	-1	12,349	-0.01%
2020/11/06	0	0.00	2	17.85	17.90	-2	12,415	-0.02%
2020/11/05	2	17.85	2	18.10	17.85	0	12,572	0.00%
2020/11/04	16	18.09	3	17.97	18.00	13	12,696	0.10%
2020/11/03	2	18.10	6	18.06	18.00	-4	13,111	-0.03%
2020/11/02	1	17.80	4	17.86	18.00	-3	13,332	-0.02%
2020/10/30	1	17.90	1	17.80	17.75	0	13,922	0.00%
2020/10/29	3	17.60	3	17.50	17.70	0	14,230	0.00%
2020/10/28	4	17.86	3	17.78	17.70	1	14,174	0.01%
2020/10/27	0	0.00	59.6	17.49	17.55	-59.6	14,066	-0.42%
2020/10/26	4	17.60	4	17.61	17.60	0	14,083	0.00%
2020/10/23	6	17.42	16	17.13	17.45	-10	14,041	-0.07%
2020/10/22	3	16.63	0	0.00	17.05	3	13,969	0.02%
2020/10/21	3	16.93	4	17.00	16.95	-1	13,615	-0.01%
2020/10/15	0	0.00	10	17.32	17.30	-10	13,970	-0.07%
2020/10/14	1	17.50	3	17.50	17.35	-2	13,961	-0.01%
2020/10/13	6	17.39	0	0.00	17.40	6	13,922	0.04%
2020/10/12	1	17.75	11	17.67	17.75	-10	13,889	-0.07%
2020/10/08	9	17.21	0	0.00	17.20	9	13,785	0.07%
2020/10/07	10	17.25	10	17.00	17.20	0	13,743	0.00%
2020/10/06	2	17.00	1	17.00	16.95	1	13,593	0.01%
2020/10/05	13	16.42	15	16.31	16.45	-2	13,434	-0.01%
2020/09/30	1	15.95	1	16.00	16.05	0	13,425	0.00%
2020/09/28	0	0.00	16	16.04	16.05	-16	13,501	-0.12%
2020/09/25	10	15.75	10	15.54	15.65	0	13,561	0.00%
2020/09/24	3	15.85	8	16.14	15.75	-5	13,515	-0.04%
2020/09/22	5	16.80	15	16.39	16.65	-10	13,349	-0.07%
2020/09/21	3	16.85	31	16.87	16.90	-28	13,338	-0.21%
2020/09/18	1	16.80	1	16.75	16.75	0	13,449	0.00%
2020/09/17	14	17.04	2	16.93	16.75	12	13,473	0.09%
2020/09/16	0	0.00	3	16.55	16.80	-3	13,590	-0.02%
2020/09/15	0	0.00	3	16.75	16.75	-3	13,779	-0.02%
2020/09/14	0	0.00	3	16.52	16.50	-3	14,075	-0.02%
2020/09/11	19	16.96	30	16.80	16.55	-11	14,092	-0.08%
2020/09/10	20	17.03	16	16.97	16.90	4	14,529	0.03%
2020/09/09	1	16.80	1	16.80	17.05	0	14,531	0.00%
2020/09/08	14	18.03	18	17.96	17.40	-4	14,211	-0.03%
2020/09/07	107	17.79	111	17.95	17.65	-4	13,960	-0.03%	大買/大賣/
2020/09/04	4	16.81	0	0.00	16.80	4	13,089	0.03%
2020/09/03	5	16.95	2	16.70	16.75	3	13,129	0.02%
2020/09/02	2	16.75	3	16.70	16.80	-1	13,102	-0.01%
2020/09/01	3	16.73	0	0.00	16.70	3	13,592	0.02%
2020/08/31	0	0.00	1	16.70	16.85	-1	13,615	-0.01%
2020/08/27	2	16.50	31	16.58	16.55	-29	13,980	-0.21%
2020/08/26	10	16.65	0	0.00	16.65	10	14,034	0.07%
2020/08/25	30	16.80	19	16.99	16.75	11	14,096	0.08%
2020/08/24	11	16.60	6	16.90	16.60	5	14,011	0.04%
2020/08/21	18	16.96	19	16.98	16.95	-1	14,566	-0.01%
2020/08/20	10	16.33	12	16.35	16.30	-2	14,945	-0.01%
2020/08/19	5	16.50	10	16.60	16.50	-5	14,873	-0.03%
2020/08/18	10	16.70	8	16.60	16.60	2	14,665	0.01%
2020/08/17	56	16.57	30	16.36	16.50	26	14,557	0.18%
2020/08/14	5	15.90	1	16.00	15.95	4	14,156	0.03%
2020/08/13	6	15.89	36	15.89	15.90	-30	14,098	-0.21%
2020/08/12	0	0.00	2	15.68	15.70	-2	14,016	-0.01%
2020/08/11	15	15.75	1	15.70	15.65	14	13,927	0.10%
2020/08/10	0	0.00	14	15.88	15.95	-14	13,816	-0.10%
2020/08/07	5.1	16.03	23	16.07	15.95	-17.9	13,734	-0.13%
2020/08/06	2	15.65	14	15.61	15.70	-12	13,296	-0.09%
2020/08/05	28	15.62	122	15.56	15.50	-94	12,983	-0.72%	大賣/
2020/08/04	105	14.60	62	14.68	14.90	43	12,401	0.35%	大買/
2020/08/03	3	14.35	0	0.00	14.30	3	12,041	0.02%
2020/07/31	5	14.30	4	14.25	14.30	1	12,029	0.01%
2020/07/30	0	0.00	2	14.10	14.05	-2	11,976	-0.02%
2020/07/29	1	13.90	2	14.00	13.90	-1	12,023	-0.01%
2020/07/28	2	14.00	6	14.10	13.90	-4	12,004	-0.03%
2020/07/27	2	14.00	5	14.10	13.95	-3	12,088	-0.02%
2020/07/24	2	14.25	0	0.00	14.25	2	12,044	0.02%
2020/07/23	3	14.43	0	0.00	14.40	3	12,022	0.02%
2020/07/22	1	14.35	6	14.49	14.50	-5	11,998	-0.04%
2020/07/21	0	0.00	2	14.30	14.25	-2	11,815	-0.02%
2020/07/20	0	0.00	3	14.40	14.45	-3	11,756	-0.03%
2020/07/17	1	14.20	0	0.00	14.20	1	11,766	0.01%
2020/07/16	2	14.48	1	14.60	14.40	1	11,870	0.01%
2020/07/15	2	14.55	0	0.00	14.50	2	11,895	0.02%
2020/07/13	0	0.00	2	14.25	14.30	-2	11,987	-0.02%
2020/07/10	2	14.45	2	14.15	14.10	0	12,108	0.00%
2020/07/09	7	14.51	5	14.40	14.35	2	12,248	0.02%
2020/07/08	2	14.50	0	0.00	14.50	2	12,588	0.02%
2020/07/06	0	0.00	3	14.40	14.50	-3	12,694	-0.02%
2020/07/01	0	0.00	1	14.50	14.55	-1	12,962	-0.01%
2020/06/30	1	14.40	2	14.33	14.55	-1	12,976	-0.01%
2020/06/29	1	14.05	0	0.00	14.10	1	12,924	0.01%
2020/06/24	10	14.20	0	0.00	14.30	10	12,843	0.08%
2020/06/22	0	0.00	3	14.62	14.70	-3	12,602	-0.02%
2020/06/19	1	14.70	0	0.00	14.90	1	12,399	0.01%
2020/06/18	14	14.66	0	0.00	14.75	14	12,131	0.12%
2020/06/17	3	14.98	13	14.87	14.90	-10	12,086	-0.08%
2020/06/16	0	0.00	1	14.15	14.35	-1	11,734	-0.01%
2020/06/15	0	0.00	1	14.05	14.05	-1	11,998	-0.01%
2020/06/11	0	0.00	5	14.00	14.00	-5	12,289	-0.04%
2020/06/08	1	14.70	8	14.71	14.65	-7	13,098	-0.05%
2020/06/05	4	14.25	0	0.00	14.25	4	12,776	0.03%
2020/06/04	0	0.00	1	14.10	14.25	-1	12,852	-0.01%
2020/06/03	0	0.00	7	14.45	14.20	-7	13,028	-0.05%
2020/06/02	2	13.80	3	13.80	13.70	-1	12,640	-0.01%
2020/06/01	4	13.95	3	14.02	14.05	1	12,485	0.01%
2020/05/29	8	14.19	2	14.15	13.90	6	12,448	0.05%
2020/05/28	199	14.82	154	14.90	14.40	45	12,259	0.37%	大買/大賣/
2020/05/27	25	13.59	33	13.92	14.40	-8	11,470	-0.07%
2020/05/26	1	12.80	5	13.20	13.10	-4	10,693	-0.04%
2020/05/25	0	0.00	1	12.40	12.50	-1	10,353	-0.01%
2020/05/21	5	12.65	63	12.60	12.60	-58	10,329	-0.56%
2020/05/20	1	12.65	0	0.00	12.60	1	10,278	0.01%
2020/05/18	1	12.45	0	0.00	12.45	1	10,232	0.01%
2020/05/14	3	12.72	2	12.65	12.55	1	10,216	0.01%
2020/05/13	0	0.00	5	12.86	12.85	-5	10,152	-0.05%
2020/05/11	3	12.95	2.8	13.06	13.05	0.2	10,149	0.00%
2020/05/08	1.2	12.68	0	0.00	12.65	1.2	10,006	0.01%
2020/05/06	0.2	12.70	0	0.00	12.80	0.2	10,081	0.00%
2020/05/05	8	12.77	0	0.00	12.90	8	10,052	0.08%
2020/05/04	2	12.88	0	0.00	12.75	2	9,964	0.02%
2020/04/30	0	0.00	9	13.29	13.15	-9	9,918	-0.09%
2020/04/29	0.2	12.85	0	0.00	12.95	0.2	9,873	0.00%
2020/04/28	0.2	12.80	0	0.00	12.70	0.2	9,900	0.00%
2020/04/27	3	12.85	6	12.85	12.85	-3	10,095	-0.03%
2020/04/24	0	0.00	5	12.75	12.75	-5	10,033	-0.05%
2020/04/23	10	12.86	0	0.00	12.75	10	10,008	0.10%
2020/04/22	2	12.85	0	0.00	12.95	2	9,952	0.02%
2020/04/20	3	12.90	40	13.00	12.90	-37	9,783	-0.38%
2020/04/17	0	0.00	3	13.17	12.95	-3	9,685	-0.03%
2020/04/16	5	12.95	0	0.00	12.95	5	9,502	0.05%
2020/04/15	1	13.15	5	13.10	13.15	-4	9,453	-0.04%
2020/04/14	15	13.07	3	13.20	13.10	12	9,345	0.13%
2020/04/13	63	13.10	10	12.63	13.10	53	9,262	0.57%
2020/04/10	16.5	12.04	10	12.15	12.15	6.5	8,888	0.07%
2020/04/09	22	11.97	3	11.90	11.90	19	8,959	0.21%
2020/04/08	0.3	11.80	3	12.00	11.85	-2.7	8,916	-0.03%
2020/04/07	2	11.30	1	11.30	11.30	1	8,790	0.01%
2020/04/01	1	11.05	5	11.00	11.05	-4	8,819	-0.05%
2020/03/31	1	11.20	1	11.15	11.00	0	8,894	0.00%
2020/03/30	0	0.00	1	11.15	11.15	-1	9,162	-0.01%
2020/03/27	1	11.60	1	11.45	11.35	0	9,912	0.00%
2020/03/26	1	11.50	1	11.60	11.40	0	10,780	0.00%
2020/03/25	1	11.70	0	0.00	11.65	1	11,523	0.01%
2020/03/24	0	0.00	2	11.50	11.20	-2	11,613	-0.02%
2020/03/23	3	11.27	1	11.20	11.20	2	11,589	0.02%
2020/03/20	2	11.45	3	11.65	11.65	-1	11,685	-0.01%
2020/03/19	5	11.00	0	0.00	10.95	5	11,576	0.04%
2020/03/18	1	11.70	2	11.30	11.60	-1	11,468	-0.01%
2020/03/17	3	10.82	0	0.00	10.90	3	11,533	0.03%
2020/03/16	0	0.00	1	11.35	10.90	-1	11,334	-0.01%
2020/03/13	6	11.00	41	11.10	11.20	-35	11,155	-0.31%
2020/03/12	2	12.53	5	12.20	12.10	-3	10,893	-0.03%
2020/03/11	2	13.25	1	13.30	13.10	1	10,479	0.01%
2020/03/10	2	13.45	7	13.35	13.50	-5	10,415	-0.05%
2020/03/09	11	13.71	0	0.00	13.60	11	10,287	0.11%
2020/03/05	0	0.00	1	14.20	14.20	-1	10,033	-0.01%
2020/03/04	0	0.00	1	14.25	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	6	14.25	14.30	-6	9,901	-0.06%
2020/03/02	1	13.75	94	13.80	14.05	-93	9,851	-0.94%
2020/02/27	0	0.00	23	14.03	13.95	-23	9,722	-0.24%
2020/02/26	1	14.10	0	0.00	14.20	1	9,612	0.01%
2020/02/25	8	13.93	0	0.00	14.00	8	9,608	0.08%
2020/02/24	5	13.98	0	0.00	14.05	5	9,587	0.05%
2020/02/20	0.8	14.20	0	0.00	14.15	0.8	9,551	0.01%
2020/02/19	1	14.25	0	0.00	14.30	1	9,551	0.01%
2020/02/18	0	0.00	55	14.05	14.10	-55	9,532	-0.58%
2020/02/17	43	14.05	0	0.00	14.05	43	9,579	0.45%
2020/02/14	2	14.30	0	0.00	14.20	2	9,522	0.02%
2020/02/10	2.2	14.10	0	0.00	14.05	2.2	9,690	0.02%
2020/02/07	2	14.50	0	0.00	14.35	2	9,657	0.02%
2020/02/05	0	0.00	2	14.50	14.55	-2	9,920	-0.02%
2020/02/04	17	14.52	10	14.55	14.55	7	9,915	0.07%
2020/02/03	19	14.23	2	14.35	14.50	17	9,958	0.17%
2020/01/30	11	14.23	12	14.43	14.55	-1	9,785	-0.01%
2020/01/20	0	0.00	6	15.15	15.15	-6	9,521	-0.06%
2020/01/17	2	15.05	3	15.10	15.10	-1	9,550	-0.01%
2020/01/16	1	15.05	15	15.09	15.10	-14	9,585	-0.15%
2020/01/15	1	15.05	0	0.00	15.05	1	9,632	0.01%
2020/01/13	1	15.00	20	15.05	15.05	-19	9,875	-0.19%
2020/01/10	0	0.00	1	15.00	15.00	-1	9,995	-0.01%
2020/01/09	15	15.00	0	0.00	15.00	15	10,085	0.15%
2020/01/08	4	14.90	0	0.00	14.95	4	10,204	0.04%
2020/01/07	17	15.14	2	15.15	15.00	15	10,211	0.15%
2020/01/06	0	0.00	4	15.19	15.15	-4	10,272	-0.04%
2020/01/03	12	15.39	1	15.35	15.30	11	10,267	0.11%
2020/01/02	0	0.00	6	15.46	15.50	-6	10,146	-0.06%
2019/12/31	4	15.43	2	15.50	15.40	2	10,094	0.02%
2019/12/30	7	15.54	1	15.65	15.50	6	10,044	0.06%
2019/12/27	0	0.00	5	15.60	15.75	-5	9,959	-0.05%
2019/12/26	14	15.80	1	15.90	15.65	13	9,852	0.13%
2019/12/25	8	15.97	78	16.19	15.80	-70	9,906	-0.71%
2019/12/24	8	16.04	1	16.10	16.20	7	9,635	0.07%
2019/12/23	46	15.95	10	15.80	16.05	36	8,913	0.40%
2019/12/20	3	15.78	19	15.67	15.95	-16	8,036	-0.20%
2019/12/19	0	0.00	13	15.21	15.30	-13	7,360	-0.18%
2019/12/18	5	15.10	6	15.13	15.20	-1	7,237	-0.01%
2019/12/17	6	15.09	5	15.14	15.10	1	7,424	0.01%
2019/12/16	7	15.14	26	15.15	15.15	-19	7,282	-0.26%
2019/12/13	0	0.00	28	14.97	15.05	-28	7,180	-0.39%
2019/12/12	21	14.96	32	14.79	14.90	-11	7,008	-0.16%
2019/12/10	10	14.75	0	0.00	14.70	10	6,975	0.14%
2019/12/09	15	14.80	0	0.00	14.80	15	7,191	0.21%
2019/12/06	2	14.55	1	14.60	14.65	1	7,216	0.01%
2019/12/05	0	0.00	5	14.40	14.55	-5	7,395	-0.07%
2019/12/03	0	0.00	1	14.15	14.20	-1	7,391	-0.01%
2019/12/02	3	14.00	7	14.00	14.00	-4	7,455	-0.05%
2019/11/25	1	14.10	0	0.00	14.15	1	7,957	0.01%
2019/11/19	10	14.10	0	0.00	14.00	10	8,180	0.12%
2019/11/18	0	0.00	2	14.00	14.10	-2	8,185	-0.02%
2019/11/14	1	13.90	0	0.00	13.85	1	8,270	0.01%
2019/11/13	1	14.00	2	14.00	14.05	-1	8,280	-0.01%
2019/11/12	0	0.00	5	13.95	13.95	-5	8,459	-0.06%
2019/11/06	1	14.35	1	14.35	14.35	0	8,491	0.00%
2019/11/05	0	0.00	20	14.55	14.50	-20	8,483	-0.24%
2019/11/04	2	14.60	1	14.60	14.60	1	8,580	0.01%
2019/11/01	0	0.00	3	14.95	14.85	-3	8,462	-0.04%
2019/10/31	10	14.99	0	0.00	14.90	10	8,596	0.12%
2019/10/30	10	14.98	2	14.95	15.00	8	8,643	0.09%
2019/10/29	0	0.00	2	15.00	15.00	-2	8,855	-0.02%
2019/10/25	20	15.10	5	15.10	15.05	15	10,337	0.15%
2019/10/24	0	0.00	10	15.10	15.05	-10	11,049	-0.09%
2019/10/23	0	0.00	8	15.03	15.05	-8	11,152	-0.07%
2019/10/22	1	15.20	105	15.32	15.25	-104	11,235	-0.93%	大賣/鉅額交易
2019/10/21	230	15.19	138	15.25	15.30	92	11,294	0.81%	大買/大賣/
2019/10/18	2	15.05	2	15.03	15.00	0	11,317	0.00%
2019/10/17	155	15.00	150	15.07	15.00	5	11,281	0.04%	大買/大賣/
2019/10/16	0	0.00	7	14.91	14.85	-7	11,242	-0.06%
2019/10/15	15	14.82	0	0.00	14.85	15	11,155	0.13%
2019/10/14	45	14.90	1	14.55	14.85	44	11,168	0.39%
2019/10/09	0	0.00	4	14.39	14.30	-4	11,002	-0.04%
2019/10/08	0	0.00	2	14.50	14.45	-2	11,306	-0.02%
2019/10/04	1	14.50	0	0.00	14.50	1	11,491	0.01%
2019/10/02	2	14.75	11	14.70	14.70	-9	11,445	-0.08%
2019/09/26	2	14.65	6	14.78	14.75	-4	11,305	-0.04%
2019/09/25	7	14.58	5	14.60	14.60	2	11,208	0.02%
2019/09/24	50	15.00	56	15.05	14.80	-6	11,194	-0.05%
2019/09/23	35	14.90	40	14.95	14.95	-5	11,114	-0.04%
2019/09/20	1	15.00	5	14.60	15.00	-4	11,133	-0.04%
2019/09/19	3	14.70	0	0.00	14.60	3	10,893	0.03%
2019/09/18	16	14.84	0	0.00	14.75	16	10,874	0.15%
2019/09/17	0	0.00	16	14.80	14.85	-16	10,876	-0.15%
2019/09/16	10	14.80	8	14.87	14.70	2	11,002	0.02%
2019/09/12	17	15.05	10	15.00	15.00	7	10,983	0.06%
2019/09/11	0	0.00	1	14.85	14.80	-1	10,913	-0.01%
2019/09/10	5	14.70	2	14.58	14.55	3	11,441	0.03%
2019/09/09	0	0.00	10	14.37	14.45	-10	11,672	-0.09%
2019/09/04	0	0.00	7	14.20	14.10	-7	11,783	-0.06%
2019/09/03	2	14.20	0	0.00	14.15	2	11,870	0.02%
2019/09/02	0	0.00	19	13.94	14.10	-19	11,793	-0.16%
2019/08/30	0	0.00	1	13.70	13.80	-1	11,736	-0.01%
2019/08/29	15	13.50	0	0.00	13.55	15	11,747	0.13%
2019/08/28	1	13.50	0	0.00	13.50	1	11,907	0.01%
2019/08/26	3	13.60	0	0.00	13.60	3	12,221	0.02%
2019/08/23	10	13.90	0	0.00	13.85	10	12,218	0.08%
2019/08/22	1	13.70	3	13.68	13.60	-2	12,195	-0.02%
2019/08/21	2	13.50	0	0.00	13.60	2	12,158	0.02%
2019/08/20	2	13.55	0	0.00	13.50	2	12,207	0.02%
2019/08/19	2	13.50	0	0.00	13.60	2	12,234	0.02%
2019/08/16	1	13.35	4	13.35	13.45	-3	12,238	-0.02%
2019/08/15	7	13.26	12	13.26	13.30	-5	12,211	-0.04%
2019/08/14	1	13.80	4	13.74	13.65	-3	12,093	-0.02%
2019/08/13	0	0.00	1	13.75	13.75	-1	12,249	-0.01%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/08	2	13.98	1	13.95	14.00	1	12,250	0.01%
2019/08/07	7	13.92	0	0.00	13.90	7	12,255	0.06%
2019/08/06	7	13.86	7	13.80	13.90	0	12,355	0.00%
2019/08/05	4.3	14.34	2	14.10	14.05	2.3	12,346	0.02%
2019/08/02	11	14.54	4	14.51	14.45	7	12,419	0.06%
2019/08/01	5	14.79	5	14.90	14.75	0	12,656	0.00%
2019/07/31	7	14.98	0	0.00	15.05	7	12,802	0.05%
2019/07/30	55	15.16	8	15.06	15.05	47	12,700	0.37%
2019/07/29	3	14.78	18	14.83	14.90	-15	11,910	-0.13%
2019/07/26	12	14.43	48	14.51	14.75	-36	11,376	-0.32%
2019/07/25	2	13.75	8	13.77	13.85	-6	10,770	-0.06%
2019/07/24	7	13.89	5	13.95	13.85	2	10,721	0.02%
2019/07/23	15.3	14.07	1	14.05	14.05	14.3	10,785	0.13%
2019/07/22	5	14.16	11	14.20	14.10	-6	10,721	-0.06%
2019/07/19	3	14.30	0	0.00	14.30	3	10,574	0.03%
2019/07/18	6	14.31	2	14.30	14.30	4	10,527	0.04%
2019/07/17	5.3	14.39	0.4	14.35	14.35	4.9	10,552	0.05%
2019/07/16	0	0.00	2	14.50	14.45	-2	10,813	-0.02%
2019/07/15	1	14.45	8	14.46	14.45	-7	10,806	-0.06%
2019/07/12	36	14.39	24	14.38	14.45	12	10,935	0.11%
2019/07/11	20	14.64	2	14.60	14.60	18	10,777	0.17%
2019/07/09	5	14.79	0	0.00	14.75	5	10,759	0.05%
2019/07/08	1	14.85	0	0.00	14.80	1	11,100	0.01%
2019/07/05	0	0.00	1	14.85	14.85	-1	11,228	-0.01%
2019/07/02	1	14.90	5	14.90	14.90	-4	11,651	-0.03%
2019/07/01	3	14.90	0	0.00	14.90	3	11,775	0.03%
2019/06/28	2	14.75	2	14.75	14.70	0	11,789	0.00%
2019/06/27	1	14.75	0	0.00	14.80	1	11,827	0.01%
2019/06/26	1	14.70	0	0.00	14.70	1	11,877	0.01%
2019/06/25	2	14.70	1	14.75	14.70	1	11,953	0.01%
2019/06/24	14	14.80	0	0.00	14.80	14	12,187	0.11%
2019/06/21	3	14.87	0	0.00	14.80	3	12,408	0.02%
2019/06/20	4	15.13	5	15.10	15.05	-1	12,382	-0.01%
2019/06/19	5	15.09	13	15.10	15.10	-8	12,496	-0.06%
2019/06/18	31	14.92	6	14.91	14.85	25	12,437	0.20%
2019/06/17	1	16.00	10	16.00	16.00	-9	11,849	-0.08%
2019/06/13	0	0.00	2	16.05	16.00	-2	11,484	-0.02%
2019/06/11	3	15.95	0	0.00	15.95	3	12,319	0.02%
2019/06/10	2	16.13	2	16.10	16.05	0	12,377	0.00%
2019/06/06	5	16.10	0	0.00	16.15	5	12,542	0.04%
2019/06/05	2	16.25	2	16.30	16.20	0	12,854	0.00%
2019/06/04	0	0.00	2	16.15	16.15	-2	13,439	-0.01%
2019/06/03	23	15.96	11	16.13	16.15	12	13,938	0.09%
2019/05/31	1	15.75	1	15.75	15.75	0	13,986	0.00%
2019/05/28	1	15.55	1	15.50	15.50	0	15,440	0.00%
2019/05/27	0	0.00	2	15.70	15.50	-2	16,086	-0.01%
2019/05/24	5	15.60	0	0.00	15.60	5	16,655	0.03%
2019/05/22	1	15.85	1	15.80	15.75	0	17,687	0.00%
2019/05/21	3	15.60	100	15.70	15.65	-97	17,763	-0.55%
2019/05/20	6	15.64	16	15.60	15.70	-10	17,733	-0.06%
2019/05/15	2	15.30	0	0.00	15.30	2	17,903	0.01%
2019/05/14	8	15.13	110	15.12	15.20	-102	18,357	-0.56%	大賣/鉅額交易
2019/05/13	11	15.39	13	15.15	15.10	-2	18,284	-0.01%
2019/05/10	5	15.74	228	15.69	15.60	-223	18,280	-1.22%	大賣/鉅額交易
2019/05/09	21	16.08	20	16.11	16.00	1	18,129	0.01%
2019/05/08	11	16.61	9	16.62	16.55	2	17,802	0.01%
2019/05/07	12	17.05	4	17.09	17.05	8	17,657	0.05%
2019/05/06	2	17.03	5	17.05	17.00	-3	17,685	-0.02%
2019/05/03	1	17.30	5	17.40	17.35	-4	17,540	-0.02%
2019/05/02	6	17.25	0	0.00	17.20	6	17,491	0.03%
2019/04/29	9	17.43	0	0.00	17.35	9	17,374	0.05%
2019/04/26	11	17.70	0	0.00	17.65	11	17,293	0.06%
2019/04/25	3	17.78	0	0.00	17.75	3	17,233	0.02%
2019/04/24	2	17.88	0	0.00	17.90	2	17,288	0.01%
2019/04/23	6	18.00	25	18.03	18.00	-19	17,272	-0.11%
2019/04/22	26	18.07	44	18.10	18.10	-18	17,206	-0.10%
2019/04/19	1	17.75	1	17.70	17.80	0	16,955	0.00%
2019/04/18	27	17.92	0	0.00	17.65	27	17,173	0.16%
2019/04/17	15	17.95	0	0.00	17.95	15	17,220	0.09%
2019/04/16	6	17.88	5	17.85	17.85	1	17,062	0.01%
2019/04/15	24	17.95	0	0.00	17.90	24	17,050	0.14%
2019/04/12	26	17.91	2	17.90	17.95	24	17,111	0.14%
2019/04/11	26	17.72	4	17.65	17.65	22	16,805	0.13%
2019/04/10	12	17.65	0	0.00	17.75	12	16,700	0.07%
2019/04/09	13	17.74	4	17.75	17.75	9	16,666	0.05%
2019/04/08	0	0.00	1	17.60	17.65	-1	16,543	-0.01%
2019/04/03	3	17.65	0	0.00	17.65	3	16,385	0.02%
2019/04/02	1	17.75	12	17.85	17.75	-11	16,298	-0.07%
2019/04/01	13	17.75	3	17.80	17.70	10	16,282	0.06%
2019/03/29	12	17.65	0	0.00	17.65	12	16,249	0.07%
2019/03/28	4	17.64	0	0.00	17.60	4	16,321	0.02%
2019/03/27	4	17.74	4	17.65	17.75	0	16,269	0.00%
2019/03/26	24	17.81	20	17.95	17.75	4	16,036	0.02%
2019/03/25	11	17.95	0	0.00	17.95	11	15,851	0.07%
2019/03/22	113	18.18	140	18.12	18.10	-27	15,742	-0.17%	大買/大賣/
2019/03/21	1	18.10	0	0.00	18.10	1	15,655	0.01%
2019/03/20	17	18.10	15	18.05	18.10	2	15,747	0.01%
2019/03/19	2	18.20	5	18.15	18.15	-3	15,660	-0.02%
2019/03/18	29	18.26	6	18.33	18.25	23	15,642	0.15%
2019/03/15	105	18.33	71	18.36	18.30	34	15,620	0.22%	大買/
2019/03/14	2	17.90	1	17.95	18.00	1	14,800	0.01%
2019/03/13	30	17.98	7	17.95	17.95	23	14,909	0.15%
2019/03/12	6	18.18	5	18.10	18.05	1	14,898	0.01%
2019/03/11	7	18.28	2	18.30	18.10	5	14,880	0.03%
2019/03/08	40	18.20	6	18.23	18.25	34	14,944	0.23%
2019/03/07	53	18.08	51	17.93	18.15	2	15,235	0.01%
2019/03/06	13	18.16	11	18.15	18.00	2	14,885	0.01%
2019/03/05	3	18.08	6	18.07	18.10	-3	14,679	-0.02%
2019/03/04	18	18.26	10	18.24	18.20	8	14,464	0.06%
2019/02/27	106	18.23	51	18.15	18.15	55	13,946	0.39%	大買/
2019/02/26	17	18.36	15	18.30	18.50	2	13,195	0.02%
2019/02/25	10	18.01	1	18.00	18.00	9	12,559	0.07%
2019/02/22	5	18.22	3	18.35	18.40	2	11,999	0.02%
2019/02/21	21	18.09	18	18.17	18.45	3	11,648	0.03%
2019/02/20	1	17.60	0	0.00	17.60	1	10,997	0.01%
2019/02/19	1	17.65	8	17.65	17.60	-7	11,034	-0.06%
2019/02/18	2	17.60	1	17.70	17.65	1	11,065	0.01%
2019/02/15	2	17.60	0	0.00	17.45	2	11,038	0.02%
2019/02/14	2	17.90	10	17.93	17.90	-8	10,919	-0.07%
2019/02/13	10	18.15	5	18.09	18.15	5	10,836	0.05%
2019/02/12	8	17.46	0	0.00	17.55	8	10,399	0.08%
2019/02/11	1	17.40	1	17.40	17.35	0	10,548	0.00%
2019/01/30	2	17.35	1	17.50	17.50	1	10,637	0.01%
2019/01/29	2	17.28	0	0.00	17.35	2	10,984	0.02%
2019/01/28	8	17.56	0	0.00	17.45	8	11,512	0.07%
2019/01/25	3	17.40	4	17.40	17.50	-1	11,858	-0.01%
2019/01/22	1	17.20	0	0.00	17.15	1	12,236	0.01%
2019/01/21	3	17.32	0	0.00	17.30	3	12,345	0.02%
2019/01/18	3	17.35	1	17.35	17.30	2	12,473	0.02%
2019/01/16	5	17.24	8	17.31	17.30	-3	12,803	-0.02%
2019/01/15	1	17.10	0	0.00	17.15	1	12,910	0.01%
2019/01/14	0	0.00	1	17.05	17.10	-1	13,000	-0.01%
2019/01/11	3	17.08	1	17.25	17.15	2	13,230	0.02%
2019/01/10	3	17.33	0	0.00	17.15	3	13,434	0.02%
2019/01/09	1	17.05	0	0.00	17.10	1	13,346	0.01%
2019/01/04	0	0.00	1	15.95	16.10	-1	14,041	-0.01%
2019/01/03	2	16.70	0	0.00	16.60	2	14,134	0.01%
2019/01/02	0	0.00	1	16.75	16.70	-1	14,341	-0.01%
2018/12/28	1	16.70	7	16.71	16.75	-6	14,554	-0.04%
2018/12/21	0	0.00	2	16.55	16.55	-2	15,277	-0.01%
2018/12/20	1	16.80	2	16.75	16.70	-1	15,160	-0.01%
2018/12/19	3	16.95	0	0.00	16.90	3	15,177	0.02%
2018/12/18	1	16.85	13	16.90	17.00	-12	15,244	-0.08%
2018/12/17	4	17.11	0	0.00	16.95	4	15,510	0.03%
2018/12/14	10	16.95	5	17.04	17.10	5	15,472	0.03%
2018/12/13	2	17.25	0	0.00	17.15	2	15,452	0.01%
2018/12/12	0	0.00	3	17.45	17.45	-3	15,279	-0.02%
2018/12/11	13	17.00	0	0.00	16.90	13	15,251	0.09%
2018/12/10	4	17.23	1	17.30	17.10	3	15,274	0.02%
2018/12/07	2	17.70	5	17.71	17.75	-3	15,225	-0.02%
2018/12/06	6	17.57	0	0.00	17.40	6	15,221	0.04%
2018/12/05	6	18.28	8	18.41	18.30	-2	15,111	-0.01%
2018/12/04	4	18.86	3	19.05	18.75	1	15,489	0.01%
2018/12/03	10	19.22	21	19.21	19.10	-11	15,544	-0.07%
2018/11/30	59	18.39	47	18.61	18.45	12	15,356	0.08%
2018/11/29	180	17.52	190	17.56	17.65	-10	14,493	-0.07%	大買/大賣/
2018/11/28	9	17.10	0	0.00	17.15	9	14,343	0.06%
2018/11/27	11	16.80	0	0.00	16.90	11	14,405	0.08%
2018/11/26	0	0.00	4	16.95	16.95	-4	14,396	-0.03%
2018/11/22	1	17.25	0	0.00	16.90	1	14,587	0.01%
2018/11/21	1	17.00	0	0.00	17.25	1	15,037	0.01%
2018/11/20	7	17.21	5	17.23	17.15	2	15,780	0.01%
2018/11/19	13	17.47	55	17.41	17.50	-42	15,898	-0.26%
2018/11/16	52	17.26	1	17.40	17.30	51	16,046	0.32%
2018/11/15	1	16.90	2	17.10	17.00	-1	15,999	-0.01%
2018/11/14	1	17.10	4	17.21	17.10	-3	16,062	-0.02%
2018/11/13	1	16.75	0	0.00	17.20	1	16,158	0.01%
2018/11/12	1	16.90	0	0.00	17.00	1	16,555	0.01%
2018/11/09	2	16.90	0	0.00	17.00	2	17,189	0.01%
2018/11/08	1	17.60	1	17.25	16.90	0	17,350	0.00%
2018/11/07	1	17.10	5	17.20	17.20	-4	17,360	-0.02%
2018/11/06	8	17.50	0	0.00	16.65	8	17,662	0.05%
2018/11/05	2	17.08	15	16.90	17.35	-13	17,653	-0.07%
2018/11/02	10	16.43	3	16.18	16.25	7	17,438	0.04%
2018/11/01	3	15.38	0	0.00	15.45	3	17,374	0.02%
2018/10/29	3	14.67	0	0.00	14.55	3	18,030	0.02%
2018/10/26	0	0.00	2	14.65	14.65	-2	18,133	-0.01%
2018/10/25	3	14.63	14	14.46	14.40	-11	18,171	-0.06%
2018/10/24	0	0.00	2	15.50	15.50	-2	18,444	-0.01%
2018/10/22	5	16.26	0	0.00	16.35	5	18,551	0.03%
2018/10/19	0	0.00	2	15.53	16.05	-2	18,805	-0.01%
2018/10/18	2	16.05	6	15.95	16.00	-4	19,311	-0.02%
2018/10/17	0	0.00	7	16.64	16.30	-7	19,477	-0.04%
2018/10/16	1	16.25	0	0.00	16.35	1	19,606	0.01%
2018/10/15	3	16.17	4	16.10	16.10	-1	19,659	-0.01%
2018/10/12	4	16.46	2	16.20	16.60	2	19,483	0.01%
2018/10/11	13	16.86	97	16.97	16.85	-84	19,088	-0.44%
2018/10/09	7	18.69	0	0.00	18.70	7	18,941	0.04%
2018/10/08	7	18.89	0	0.00	18.95	7	18,896	0.04%
2018/10/05	16	19.10	0	0.00	19.20	16	19,069	0.08%
2018/10/04	20	20.60	10	20.50	20.50	10	18,691	0.05%
2018/10/02	4	20.55	1	20.45	20.50	3	18,965	0.02%
2018/10/01	1	20.80	4	20.70	20.70	-3	19,197	-0.02%
2018/09/28	2	20.38	3	20.38	20.55	-1	19,226	-0.01%
2018/09/26	0	0.00	5	20.30	20.50	-5	19,232	-0.03%
2018/09/25	1	20.20	1	20.25	20.20	0	19,559	0.00%
2018/09/21	1	20.20	26	20.36	20.45	-25	19,988	-0.13%
2018/09/20	0	0.00	5	19.82	19.75	-5	19,947	-0.03%
2018/09/19	10.2	19.85	4	19.85	19.80	6.2	20,019	0.03%
2018/09/18	5	19.54	5	19.43	19.45	0	20,144	0.00%
2018/09/17	6	19.64	10	19.70	19.55	-4	20,495	-0.02%
2018/09/14	5	19.83	3	19.68	19.90	2	20,656	0.01%
2018/09/13	12	19.25	0	0.00	19.25	12	20,735	0.06%
2018/09/12	12	19.00	1	19.20	19.20	11	20,836	0.05%
2018/09/11	0	0.00	3	19.15	19.10	-3	21,105	-0.01%
2018/09/10	6	19.16	0	0.00	18.85	6	21,358	0.03%
2018/09/07	63	19.99	11	20.03	19.90	52	21,056	0.25%
2018/09/06	7	20.80	1	20.95	20.50	6	21,025	0.03%
2018/09/05	1.2	21.53	60	21.55	21.45	-58.8	20,903	-0.28%
2018/09/04	63	21.85	8	21.74	21.75	55	20,963	0.26%
2018/09/03	2	21.60	4	21.60	21.55	-2	20,915	-0.01%
2018/08/31	0	0.00	3	21.48	21.70	-3	20,915	-0.01%
2018/08/29	5	21.55	4	21.45	21.70	1	21,430	0.00%
2018/08/28	12	21.90	10	21.84	21.65	2	21,737	0.01%
2018/08/27	6	21.72	20	21.86	21.55	-14	21,471	-0.07%
2018/08/24	2	20.43	0	0.00	20.45	2	20,870	0.01%
2018/08/23	3	20.48	0	0.00	20.45	3	21,162	0.01%
2018/08/21	1	20.00	0	0.00	20.10	1	21,993	0.00%
2018/08/20	2	19.90	1	20.10	20.25	1	22,248	0.00%
2018/08/17	8	20.12	17	20.06	19.90	-9	22,381	-0.04%
2018/08/16	21	20.37	0	0.00	20.25	21	22,350	0.09%
2018/08/15	2	21.35	2	21.40	21.15	0	22,164	0.00%
2018/08/14	5	21.35	0	0.00	21.70	5	22,844	0.02%
2018/08/13	16	21.42	16	21.51	21.30	0	23,561	0.00%
2018/08/10	7	22.44	13	22.20	21.85	-6	23,452	-0.03%
2018/08/09	20	22.10	6	22.11	22.25	14	23,315	0.06%
2018/08/08	10	21.80	4	22.00	21.75	6	23,323	0.03%
2018/08/07	2	21.50	7	21.69	22.00	-5	23,907	-0.02%
2018/08/06	1	21.60	0	0.00	21.45	1	24,572	0.00%
2018/08/03	6	21.60	5	21.81	21.60	1	25,377	0.00%
2018/08/02	4	20.91	2	20.90	20.90	2	25,275	0.01%
2018/08/01	8	21.58	6	21.41	21.70	2	25,734	0.01%
2018/07/31	9	20.88	0	0.00	20.80	9	25,709	0.04%
2018/07/30	27	21.19	31	21.36	21.20	-4	25,805	-0.02%
2018/07/27	6	22.06	5	22.15	22.20	1	25,813	0.00%
2018/07/26	16	22.22	5	22.20	22.20	11	25,774	0.04%
2018/07/25	25	22.05	22	21.84	22.35	3	25,643	0.01%
2018/07/24	7	20.68	13	21.05	20.90	-6	25,159	-0.02%
2018/07/23	0	0.00	7	20.06	20.20	-7	24,845	-0.03%
2018/07/20	10	19.72	3	19.87	19.55	7	24,738	0.03%
2018/07/19	3	20.20	12	20.19	20.25	-9	24,783	-0.04%
2018/07/18	0	0.00	4	20.70	20.45	-4	25,091	-0.02%
2018/07/17	0	0.00	6	20.75	20.55	-6	25,295	-0.02%
2018/07/16	2	20.90	4	21.10	20.90	-2	25,620	-0.01%
2018/07/13	9	21.53	32	21.33	21.60	-23	25,809	-0.09%
2018/07/12	1	20.80	18	20.81	20.90	-17	25,768	-0.07%
2018/07/11	2	20.30	2	20.40	20.35	0	26,319	0.00%
2018/07/10	2	20.60	4	20.59	20.40	-2	26,422	-0.01%
2018/07/09	11	20.65	26	20.08	20.70	-15	26,574	-0.06%
2018/07/06	10	19.72	5	19.52	19.25	5	26,356	0.02%
2018/07/05	2	19.95	2.2	19.95	19.70	-0.2	26,857	0.00%
2018/07/04	15	20.29	0	0.00	20.05	15	27,985	0.05%
2018/07/03	23	20.73	11	21.07	20.50	12	28,767	0.04%
2018/07/02	2	21.05	8	21.68	21.25	-6	28,460	-0.02%
2018/06/29	3	20.22	5	20.71	20.70	-2	27,986	-0.01%
2018/06/27	6	20.24	1	20.35	20.40	5	27,717	0.02%
2018/06/26	10.5	19.97	14	20.09	19.90	-3.5	27,721	-0.01%
2018/06/25	1	21.00	0	0.00	20.15	1	27,497	0.00%
2018/06/22	6	21.23	0	0.00	21.00	6	27,315	0.02%
2018/06/21	8	21.92	4	21.79	21.80	4	27,187	0.01%
2018/06/20	0	0.00	10	21.15	21.15	-10	27,034	-0.04%
2018/06/19	26	21.94	1	22.55	21.65	25	26,703	0.09%
2018/06/15	21	22.97	4	22.84	22.75	17	26,316	0.06%
2018/06/14	7	23.91	2	24.23	24.15	5	26,040	0.02%
2018/06/13	20	23.75	0.1	23.75	23.75	19.9	25,923	0.08%
2018/06/12	5	23.82	8	24.01	23.85	-3	25,920	-0.01%
2018/06/11	5	24.35	5	24.35	24.30	0	25,718	0.00%
2018/06/08	4	24.30	1	24.25	24.20	3	25,619	0.01%
2018/06/07	25	25.14	2	25.15	24.75	23	25,562	0.09%
2018/06/06	14	24.46	4	24.68	24.75	10	25,214	0.04%
2018/06/05	6	24.41	3	24.00	23.95	3	24,931	0.01%
2018/06/04	4	24.75	0	0.00	24.70	4	24,562	0.02%
2018/06/01	13	24.80	3	24.75	24.65	10	24,421	0.04%
2018/05/31	5	25.20	5	25.25	25.05	0	24,294	0.00%
2018/05/30	36	25.18	7	25.39	24.85	29	23,962	0.12%
2018/05/29	9	26.18	9	26.50	25.90	0	23,651	0.00%
2018/05/28	5	25.69	38	25.56	25.65	-33	23,885	-0.14%
2018/05/25	7	26.05	5	25.99	25.80	2	23,703	0.01%
2018/05/24	3	26.00	17	26.00	25.95	-14	23,580	-0.06%
2018/05/23	4	25.30	14	25.05	25.00	-10	23,340	-0.04%
2018/05/22	66	26.38	44	25.89	25.50	22	22,920	0.10%
2018/05/21	12	25.40	19	25.13	25.90	-7	22,115	-0.03%
2018/05/18	21	24.07	40	24.14	24.35	-19	21,293	-0.09%
2018/05/17	10.3	23.68	4	23.88	23.50	6.3	20,984	0.03%
2018/05/16	21	23.72	42	23.76	23.70	-21	20,756	-0.10%
2018/05/15	64	23.60	20	23.47	23.30	44	20,484	0.21%
2018/05/14	55	24.68	26	24.36	25.05	29	19,847	0.15%
2018/05/11	29	22.84	23	22.90	22.85	6	18,828	0.03%
2018/05/10	3	21.52	4	21.33	21.75	-1	17,794	-0.01%
2018/05/09	5	21.26	7	21.31	21.50	-2	17,406	-0.01%
2018/05/08	10	20.73	2	20.58	20.50	8	16,779	0.05%
2018/05/07	56	20.81	66	21.06	21.10	-10	16,639	-0.06%
2018/05/04	1	20.30	13	19.83	20.45	-12	16,023	-0.07%
2018/05/03	22	19.70	0	0.00	19.50	22	15,810	0.14%
2018/05/02	2	19.88	0	0.00	19.85	2	15,828	0.01%
2018/04/30	30	20.20	30	20.10	20.25	0	15,588	0.00%
2018/04/26	1	20.20	4	19.85	19.50	-3	15,460	-0.02%
2018/04/25	2	19.55	20	20.15	20.20	-18	15,319	-0.12%
2018/04/24	19	20.56	72	20.67	19.80	-53	15,135	-0.35%
2018/04/23	55	20.80	7	20.70	20.90	48	14,959	0.32%
2018/04/20	10	20.57	4	20.40	20.20	6	14,721	0.04%
2018/04/19	3	20.58	16	20.44	20.40	-13	14,314	-0.09%
2018/04/18	1	20.45	11	19.97	20.05	-10	13,992	-0.07%
2018/04/17	18	20.59	52	20.53	20.15	-34	13,969	-0.24%
2018/04/16	3	20.10	8	20.04	20.15	-5	13,552	-0.04%
2018/04/13	6	20.27	9	20.43	20.20	-3	13,493	-0.02%
2018/04/12	6	19.88	6	19.75	19.80	0	13,118	0.00%
2018/04/11	18	20.03	17	19.87	19.90	1	13,123	0.01%
2018/04/10	188	19.33	131	19.44	19.45	57	12,598	0.45%	大買/大賣/
2018/04/09	108	18.73	101	19.01	18.90	7	11,621	0.06%	大買/大賣/
2018/04/02	1	17.75	0	0.00	17.60	1	11,066	0.01%
2018/03/31	15	17.58	0	0.00	17.50	15	11,157	0.13%
2018/03/30	10	17.80	0	0.00	17.70	10	11,401	0.09%
2018/03/29	0	0.00	5	17.92	17.80	-5	11,345	-0.04%
2018/03/28	3	17.82	0	0.00	17.75	3	11,200	0.03%
2018/03/27	2	17.65	1	17.55	17.65	1	11,149	0.01%
2018/03/23	5	17.30	38	17.11	17.30	-33	11,464	-0.29%
2018/03/22	0	0.00	4	17.68	17.65	-4	11,576	-0.03%
2018/03/21	0.2	17.65	1	17.90	17.65	-0.8	11,801	-0.01%
2018/03/20	5	17.75	0	0.00	17.65	5	12,147	0.04%
2018/03/19	30	18.00	40	17.75	17.90	-10	13,003	-0.08%
2018/03/16	6	17.63	0	0.00	17.70	6	13,228	0.05%
2018/03/15	36	17.60	1	17.55	17.50	35	13,387	0.26%
2018/03/12	0	0.00	30	17.60	17.55	-30	13,473	-0.22%
2018/03/09	5	17.70	0	0.00	17.45	5	13,657	0.04%
2018/03/06	0	0.00	5	17.40	17.35	-5	14,021	-0.04%
2018/03/05	3	17.42	2	17.53	17.30	1	14,713	0.01%
2018/03/02	12	17.50	10	17.63	17.50	2	14,695	0.01%
2018/03/01	35	17.54	44	17.64	17.90	-9	14,500	-0.06%
2018/02/27	0	0.00	5	16.70	16.95	-5	13,681	-0.04%
2018/02/26	5	16.67	9	16.80	16.55	-4	13,482	-0.03%
2018/02/23	22	16.74	10	16.95	16.90	12	13,307	0.09%
2018/02/21	1	16.10	0	0.00	16.20	1	13,275	0.01%
2018/02/12	11	15.70	0	0.00	15.65	11	13,218	0.08%
2018/02/06	11	15.76	0	0.00	15.05	11	13,177	0.08%
2018/02/05	0	0.00	3	16.40	16.40	-3	13,014	-0.02%
2018/02/02	1	16.80	0	0.00	16.80	1	13,340	0.01%
2018/02/01	7	16.88	0	0.00	16.90	7	13,574	0.05%
2018/01/30	1	16.60	6	16.80	16.70	-5	13,990	-0.04%
2018/01/29	1	16.65	1	16.60	16.60	0	14,094	0.00%
2018/01/26	5	16.80	0	0.00	16.75	5	14,686	0.03%
2018/01/25	5	17.00	0	0.00	17.00	5	15,260	0.03%
2018/01/24	10	16.90	0	0.00	16.95	10	15,221	0.07%
2018/01/23	2	16.95	0	0.00	16.95	2	15,328	0.01%
2018/01/22	0	0.00	2	16.90	17.20	-2	15,315	-0.01%
2018/01/18	0	0.00	5	17.11	17.10	-5	15,240	-0.03%
2018/01/17	0	0.00	5	17.30	17.10	-5	15,283	-0.03%
2018/01/16	1	17.50	1	17.55	17.50	0	15,285	0.00%
2018/01/15	1	17.90	0	0.00	17.65	1	15,305	0.01%
2018/01/12	3	17.95	4	17.80	17.75	-1	15,470	-0.01%
2018/01/11	0	0.00	5	18.11	17.70	-5	15,504	-0.03%
2018/01/10	0	0.00	1	18.10	18.00	-1	15,352	-0.01%
2018/01/09	1	17.70	0	0.00	17.70	1	15,329	0.01%
2018/01/05	0	0.00	3	17.40	17.80	-3	15,644	-0.02%
2018/01/04	1	17.60	62	17.50	17.50	-61	15,568	-0.39%
2018/01/03	18	18.13	11	17.85	17.75	7	15,782	0.04%
2018/01/02	0	0.00	9	17.94	18.00	-9	15,560	-0.06%