華新 (1605)-玉山-景美券商分點個股進出

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	11	36.81	17	37.29	36.65	-6	23,019	-0.03%
2024/05/02	22	36.96	0	0.00	36.95	22	22,835	0.10%
2024/04/30	56	36.90	0	0.00	36.90	56	22,775	0.25%
2024/04/29	4	37.21	61	37.34	37.35	-57	22,515	-0.25%
2024/04/26	55	36.82	0	0.00	36.80	55	22,412	0.25%
2024/04/25	14	36.97	0	0.00	36.95	14	22,241	0.06%
2024/04/24	19	37.44	7	37.65	37.50	12	22,007	0.05%
2024/04/23	3	38.32	2	38.30	37.55	1	21,995	0.00%
2024/04/22	10	38.83	23	38.45	38.00	-13	21,800	-0.06%
2024/04/19	59.4	38.66	24	38.98	38.85	35.4	21,221	0.17%
2024/04/18	124.3	40.80	99.5	41.03	40.40	24.8	20,078	0.12%	大買/
2024/04/17	101.2	40.30	72.2	40.71	40.35	29	17,724	0.16%	大買/
2024/04/16	19	38.64	33	39.17	38.05	-14	15,791	-0.09%
2024/04/15	43	40.07	41.1	40.10	39.60	1.9	15,238	0.01%
2024/04/12	35	39.36	52.1	39.67	39.20	-17.1	13,926	-0.12%
2024/04/11	15.5	39.00	18.1	39.14	38.75	-2.6	13,388	-0.02%
2024/04/10	2	38.73	14.1	38.70	39.00	-12.1	12,940	-0.09%
2024/04/09	20	37.98	14	38.65	38.80	6	12,556	0.05%
2024/04/08	3	36.45	62	37.17	37.60	-59	11,866	-0.50%
2024/04/03	53	36.33	1	37.05	36.30	52	11,849	0.44%
2024/04/02	15	36.81	1	36.90	36.70	14	12,036	0.12%
2024/04/01	1	37.30	0	0.00	37.30	1	12,341	0.01%
2024/03/29	6	37.75	1	37.65	37.55	5	12,409	0.04%
2024/03/28	13	37.83	2.8	37.99	37.40	10.3	12,481	0.08%
2024/03/27	21.2	37.55	22	37.64	37.50	-0.8	12,757	-0.01%
2024/03/26	14.1	38.12	53.1	38.44	37.90	-39	13,236	-0.29%
2024/03/25	6	37.48	4	37.61	37.45	2	13,101	0.02%
2024/03/22	51	37.71	51.4	37.73	37.55	-0.4	13,736	0.00%
2024/03/21	10	37.28	21	37.27	37.35	-11	14,450	-0.08%
2024/03/20	7	36.74	8.1	36.67	36.65	-1.1	15,848	-0.01%
2024/03/19	16	37.10	13	37.52	36.60	3	15,873	0.02%
2024/03/18	3	37.15	118.1	37.20	37.25	-115.1	15,697	-0.73%	大賣/鉅額交易
2024/03/15	13	36.57	23	36.44	37.05	-10	15,617	-0.06%
2024/03/14	14	36.17	11	36.07	36.30	3	15,387	0.02%
2024/03/13	3	35.18	0	35.05	35.05	3	15,238	0.02%
2024/03/12	2	35.65	0	0.00	35.60	2	15,605	0.01%
2024/03/08	0	35.10	4	34.91	35.15	-4	16,677	-0.02%
2024/03/07	5	35.33	10	35.21	35.10	-5	17,507	-0.03%
2024/03/06	1	35.85	0	35.85	35.85	1	17,615	0.01%
2024/03/05	8	36.05	2	36.03	36.10	6	17,889	0.03%
2024/03/04	18	36.44	26	36.48	36.45	-8	18,019	-0.04%
2024/03/01	19	36.47	16	36.48	36.10	3	18,123	0.02%
2024/02/29	20	36.19	12	36.18	37.00	8	18,182	0.04%
2024/02/27	6.1	35.67	1	35.65	35.65	5.1	18,359	0.03%
2024/02/26	4.3	35.72	5	35.65	35.90	-0.7	18,880	0.00%
2024/02/23	6.5	36.24	8	36.45	36.05	-1.6	18,921	-0.01%
2024/02/22	3	36.58	14	36.65	36.65	-11	19,153	-0.06%
2024/02/21	0	0.00	2	36.55	36.40	-2	19,250	-0.01%
2024/02/20	1	36.15	2	36.60	36.30	-1	19,299	-0.01%
2024/02/19	3	36.30	3.3	36.35	36.45	-0.3	19,653	0.00%
2024/02/16	0	35.93	9.2	35.82	36.05	-9.2	20,594	-0.04%
2024/02/15	14	34.63	1	34.95	35.30	13	20,614	0.06%
2024/02/05	19	34.98	0	34.90	34.80	19	20,576	0.09%
2024/02/02	1	35.25	0.1	35.35	35.25	0.9	20,524	0.00%
2024/02/01	3	35.37	0	0.00	35.45	3	20,569	0.01%
2024/01/31	4	35.45	1	35.50	35.40	3	20,699	0.01%
2024/01/30	13	35.80	1	35.60	35.60	12	20,775	0.06%
2024/01/29	2	36.28	8	36.35	36.35	-6	20,909	-0.03%
2024/01/26	0	36.15	10	36.17	36.20	-10	20,963	-0.05%
2024/01/25	2	36.15	3	36.38	35.95	-1	21,026	0.00%
2024/01/24	0	0.00	1	36.30	36.30	-1	21,109	0.00%
2024/01/23	0	0.00	21.2	35.93	36.20	-21.2	21,232	-0.10%
2024/01/22	3	35.68	1	35.75	35.75	2	21,233	0.01%
2024/01/19	3	35.50	4	35.64	35.85	-1	21,210	0.00%
2024/01/18	2	34.95	13	35.05	35.10	-11	21,238	-0.05%
2024/01/17	7	35.09	22.1	35.44	34.70	-15.1	21,257	-0.07%
2024/01/16	15	36.01	0	35.95	35.90	15	20,967	0.07%
2024/01/15	0.1	36.65	8	36.59	36.65	-7.9	20,928	-0.04%
2024/01/12	8	36.01	13	36.07	36.05	-5	21,079	-0.02%
2024/01/11	1	36.10	3	36.10	36.20	-2	21,111	-0.01%
2024/01/10	11	36.10	0	36.10	36.00	11	21,272	0.05%
2024/01/09	126.2	36.58	1	36.55	36.55	125.2	21,246	0.59%	大買/鉅額交易
2024/01/08	3	37.28	8	37.75	37.25	-5	21,574	-0.02%
2024/01/05	15	37.51	0	37.45	37.30	15	21,589	0.07%
2024/01/04	3	37.83	1	38.25	37.70	2	21,769	0.01%
2024/01/03	12.1	37.68	2	37.63	37.60	10.1	21,882	0.05%
2024/01/02	5	38.31	0	0.00	38.30	5	22,074	0.02%
2023/12/29	5.6	38.85	0	0.00	38.65	5.6	22,267	0.03%
2023/12/28	24.3	39.22	16.5	39.50	39.10	7.8	22,491	0.03%
2023/12/27	4.4	38.74	4	39.08	39.00	0.4	22,323	0.00%
2023/12/26	6.5	38.36	29	38.39	38.20	-22.5	21,934	-0.10%
2023/12/25	3.1	38.52	1	38.55	38.15	2.1	21,872	0.01%
2023/12/22	1	38.85	5	39.29	38.85	-4	21,793	-0.02%
2023/12/21	13	38.53	4	39.19	39.55	9	21,490	0.04%
2023/12/20	7	39.06	2	38.95	38.90	5	20,848	0.02%
2023/12/19	9.1	38.56	16	39.10	39.20	-6.9	20,220	-0.03%
2023/12/18	22.1	38.96	24.6	39.15	39.25	-2.5	19,508	-0.01%
2023/12/15	2.7	38.69	78	38.44	38.40	-75.3	18,999	-0.40%
2023/12/14	54	37.10	2	37.28	37.10	52	17,448	0.30%
2023/12/13	10	37.20	4	37.25	37.10	6	17,348	0.03%
2023/12/12	17.1	37.49	59	37.53	37.45	-41.9	18,028	-0.23%
2023/12/11	2	36.75	3	36.88	36.80	-1	17,948	-0.01%
2023/12/08	3	37.08	5	37.17	37.00	-2	17,853	-0.01%
2023/12/07	61	36.81	10	37.12	36.75	51	17,768	0.29%
2023/12/06	10.1	36.70	7	36.85	36.65	3	17,470	0.02%
2023/12/05	40.7	37.03	21	36.97	36.85	19.7	17,143	0.11%
2023/12/04	55.2	38.90	14	39.83	38.35	41.2	16,571	0.25%
2023/12/01	13.1	38.58	5	38.30	38.30	8	15,709	0.05%
2023/11/30	1	38.70	3	39.03	38.90	-2	15,554	-0.01%
2023/11/29	5	39.49	0	39.35	39.35	5	15,449	0.03%
2023/11/28	0	39.85	22.3	39.76	39.90	-22.3	15,616	-0.14%
2023/11/27	52	39.45	21	39.56	39.00	31	15,835	0.20%
2023/11/24	23	39.94	11	40.23	39.55	12	15,734	0.08%
2023/11/22	1	38.40	16.5	38.70	38.90	-15.5	14,929	-0.10%
2023/11/21	4	38.53	7	38.57	38.85	-3	14,910	-0.02%
2023/11/20	2	38.00	54	38.20	38.05	-52	14,813	-0.35%
2023/11/17	5	38.02	6	37.97	38.00	-1	14,715	-0.01%
2023/11/16	22	38.31	2	38.53	38.15	20	14,708	0.14%
2023/11/15	76.5	37.92	96	37.82	38.10	-19.5	14,372	-0.14%
2023/11/14	2	35.83	0	0.00	36.00	2	13,525	0.01%
2023/11/13	0	35.95	8	35.63	35.95	-8	13,689	-0.06%
2023/11/10	0	0.00	2	35.25	35.45	-2	13,848	-0.01%
2023/11/08	6	35.73	11	35.83	35.60	-5	14,702	-0.03%
2023/11/07	5	36.24	15	36.24	36.20	-10	14,722	-0.07%
2023/11/06	1	36.05	15.6	36.00	36.15	-14.6	15,081	-0.10%
2023/11/03	12	35.25	36	35.13	35.30	-24	15,292	-0.16%
2023/11/02	2	34.40	0	0.00	34.50	2	15,648	0.01%
2023/11/01	31	34.05	3	34.00	34.10	28	15,896	0.18%
2023/10/31	21	34.79	3	34.70	34.35	18	16,955	0.11%
2023/10/30	0	35.35	2	35.38	35.40	-2	19,616	-0.01%
2023/10/27	3	35.05	0	0.00	35.05	3	19,758	0.02%
2023/10/26	10	34.92	38	35.00	34.85	-28	19,979	-0.14%
2023/10/25	0	0.00	1	35.70	35.50	-1	20,042	0.00%
2023/10/24	2.3	34.95	66	35.05	35.05	-63.8	20,148	-0.32%
2023/10/23	4	34.80	0	0.00	34.75	4	20,329	0.02%
2023/10/20	3	35.03	3	35.10	34.85	0	20,562	0.00%
2023/10/19	34	35.46	5	35.72	35.75	29	20,932	0.14%
2023/10/18	4	35.69	1	35.60	35.60	3	21,258	0.01%
2023/10/17	1	36.30	26	36.29	36.10	-25	21,223	-0.12%
2023/10/16	38	35.95	2	36.05	36.05	36	21,485	0.17%
2023/10/13	3	37.47	2	37.25	37.35	1	21,407	0.00%
2023/10/12	0	0.00	5	37.76	37.85	-5	21,660	-0.02%
2023/10/11	17	37.34	52	37.26	37.25	-35	21,669	-0.16%
2023/10/06	27	36.85	15	36.82	37.00	12	21,830	0.05%
2023/10/05	11	35.70	22	36.13	36.05	-11	21,818	-0.05%
2023/10/04	45.1	35.02	6.4	35.05	35.10	38.7	21,783	0.18%
2023/10/03	5	36.34	0	36.20	36.00	5	21,649	0.02%
2023/10/02	2	37.10	2	37.08	37.10	0	21,593	0.00%
2023/09/28	1	36.80	3	36.83	36.80	-2	21,784	-0.01%
2023/09/27	5	36.95	0	0.00	36.75	5	22,001	0.02%
2023/09/26	24	37.65	33	37.97	37.60	-9	22,212	-0.04%
2023/09/25	4	37.80	2	37.70	37.70	2	22,855	0.01%
2023/09/22	23	37.33	4	37.36	37.40	19	23,740	0.08%
2023/09/21	3	37.27	1	37.60	37.20	2	24,523	0.01%
2023/09/20	34	38.65	38	38.77	37.65	-4	26,186	-0.02%
2023/09/19	45	38.32	51	38.24	37.90	-6	26,391	-0.02%
2023/09/18	2	37.70	2	37.60	37.70	0	26,834	0.00%
2023/09/15	15	37.95	4	37.83	38.25	11	27,128	0.04%
2023/09/14	40	37.07	23	37.19	37.55	17	26,741	0.06%
2023/09/13	32	36.70	0.9	36.65	36.80	31.1	27,153	0.11%
2023/09/12	0.2	36.15	7	36.30	36.55	-6.8	29,420	-0.02%
2023/09/11	9.1	35.99	2.1	36.17	35.75	7	29,587	0.02%
2023/09/08	4	36.48	1	36.50	36.50	3	29,685	0.01%
2023/09/07	11	36.86	6	36.80	36.75	5	29,742	0.02%
2023/09/06	0	0.00	2	37.43	37.40	-2	29,853	-0.01%
2023/09/05	8	37.57	1	37.85	37.60	7	29,991	0.02%
2023/09/04	1.1	37.80	12	37.76	38.00	-10.9	30,532	-0.04%
2023/09/01	27	37.75	17	38.18	37.25	10	30,738	0.03%
2023/08/31	15	37.58	7.1	37.61	38.00	7.9	30,855	0.03%
2023/08/30	5	36.80	0	0.00	36.75	5	31,045	0.02%
2023/08/29	2	36.33	1	36.70	36.65	1	31,320	0.00%
2023/08/28	2	36.25	6	36.26	36.40	-4	31,504	-0.01%
2023/08/25	1	36.35	4	36.41	36.35	-3	31,607	-0.01%
2023/08/24	3	35.92	6	36.10	36.25	-3	31,683	-0.01%
2023/08/22	2.2	36.31	1	35.90	35.90	1.2	31,758	0.00%
2023/08/21	2	36.50	3.3	36.61	36.55	-1.3	31,803	0.00%
2023/08/18	3	36.48	0	0.00	36.40	3	31,887	0.01%
2023/08/17	4	36.14	6	36.06	36.40	-2	31,950	-0.01%
2023/08/16	10	35.62	3	35.43	35.70	7	32,010	0.02%
2023/08/15	10.1	35.97	9	36.03	35.90	1.1	32,256	0.00%
2023/08/14	9	35.89	58.4	35.86	35.70	-49.4	32,246	-0.15%
2023/08/11	6	38.28	25	38.25	38.10	-19	31,692	-0.06%
2023/08/10	16	38.97	20	38.97	38.35	-4	31,654	-0.01%
2023/08/09	18	39.09	4	39.11	38.95	14	31,430	0.04%
2023/08/08	16	39.73	10	40.05	39.55	6	31,292	0.02%
2023/08/07	9	39.13	7	39.38	39.35	2	31,124	0.01%
2023/08/04	103.2	39.04	25	39.17	38.90	78.2	31,013	0.25%	大買/
2023/08/02	122.2	42.17	96.3	42.63	41.35	25.9	30,500	0.08%	大買/
2023/08/01	14	40.28	4	40.35	40.45	10	28,883	0.03%
2023/07/31	24	40.05	4	40.00	40.00	20	29,099	0.07%
2023/07/28	17	40.46	0	0.00	40.50	17	29,027	0.06%
2023/07/27	2.1	40.45	0	0.00	40.35	2.1	29,065	0.01%
2023/07/26	6	40.10	1	40.05	39.85	5	29,173	0.02%
2023/07/25	7	39.81	3	39.78	40.40	4	29,388	0.01%
2023/07/24	31	39.05	4	39.18	39.10	27	29,490	0.09%
2023/07/21	41.4	40.00	4.1	39.96	39.90	37.3	29,284	0.13%
2023/07/20	15.1	40.64	3	40.90	40.60	12.1	29,311	0.04%
2023/07/19	28.1	40.60	4	40.74	40.40	24.1	29,499	0.08%
2023/07/18	20	40.83	5	40.76	40.65	15	29,507	0.05%
2023/07/17	14	41.54	10.1	41.88	41.45	3.9	29,426	0.01%
2023/07/14	15	40.99	1	41.45	40.85	14	29,446	0.05%
2023/07/13	8.3	41.15	9	41.68	40.80	-0.7	29,844	0.00%
2023/07/12	585	41.35	9	41.50	41.35	576	30,584	1.88%	大買/鉅額交易
2023/07/11	5	41.08	1	40.90	40.90	4	31,559	0.01%
2023/07/10	3	41.03	6.1	41.21	41.15	-3.1	31,979	-0.01%
2023/07/07	17	41.09	3	41.13	41.20	14	32,349	0.04%
2023/07/06	7	41.84	8.4	41.85	41.75	-1.4	32,443	0.00%
2023/07/05	5	42.08	8	42.17	41.70	-3	32,592	-0.01%
2023/07/04	7	42.06	15.2	42.08	41.90	-8.2	32,579	-0.03%
2023/07/03	15	42.38	10	42.05	42.40	5	32,809	0.02%
2023/06/30	23.2	41.13	16	41.08	41.00	7.2	32,848	0.02%
2023/06/29	40.2	40.89	6	41.03	40.60	34.2	32,276	0.11%
2023/06/28	57.2	41.34	589	41.30	41.10	-531.8	31,888	-1.67%	大賣/鉅額交易
2023/06/27	20	44.04	19.3	44.01	43.55	0.8	31,370	0.00%
2023/06/26	33	45.16	205.8	45.20	44.80	-172.8	31,693	-0.55%	大賣/鉅額交易
2023/06/21	31	46.43	41.7	46.24	46.25	-10.7	32,110	-0.03%
2023/06/20	35	47.17	16.3	47.02	46.90	18.7	31,981	0.06%
2023/06/19	46	46.68	8	46.68	46.80	38	31,780	0.12%
2023/06/16	176	46.36	163.5	46.29	46.85	12.5	31,611	0.04%	大買/大賣/
2023/06/15	23	45.39	10	45.40	45.55	13	29,754	0.04%
2023/06/14	10	45.05	4	45.21	45.15	6	30,789	0.02%
2023/06/13	17	44.59	108.3	44.74	44.65	-91.3	30,901	-0.30%	大賣/
2023/06/12	17.1	44.92	27	44.56	44.60	-9.9	31,142	-0.03%
2023/06/09	12	45.38	21	45.30	45.30	-9	31,339	-0.03%
2023/06/08	513.1	45.00	506.1	45.00	45.00	7	31,906	0.02%	大買/大賣/
2023/06/07	17.1	45.63	12	45.96	45.65	5.1	32,130	0.02%
2023/06/06	17.1	46.16	10	46.25	46.15	7.1	32,358	0.02%
2023/06/05	19.1	46.90	35.5	47.23	46.95	-16.5	32,793	-0.05%
2023/06/02	8	46.30	17	46.36	46.40	-9	33,858	-0.03%
2023/06/01	8	45.57	21.1	45.59	45.50	-13	34,064	-0.04%
2023/05/31	2	46.33	0	0.00	46.20	2	34,591	0.01%
2023/05/30	23	46.27	0	0.00	46.15	23	36,311	0.06%
2023/05/29	11.5	46.10	18.4	46.42	46.60	-6.9	38,028	-0.02%
2023/05/26	6.1	45.69	2	46.10	45.55	4.1	38,563	0.01%
2023/05/25	11.5	45.95	4	45.96	45.85	7.5	38,857	0.02%
2023/05/24	2.2	46.03	0	0.00	46.35	2.2	39,438	0.01%
2023/05/23	14	46.10	2	46.10	46.10	12	40,296	0.03%
2023/05/22	10	46.48	5	46.84	46.25	5	41,148	0.01%
2023/05/19	20.2	46.66	2	46.78	46.45	18.2	42,489	0.04%
2023/05/18	13	47.41	8	47.18	47.60	5	43,618	0.01%
2023/05/17	13.3	46.80	5	46.85	46.75	8.3	44,200	0.02%
2023/05/16	5	46.50	6	46.56	46.60	-1	44,831	0.00%
2023/05/15	1	45.30	3	45.70	45.90	-2	45,104	0.00%
2023/05/12	8.1	46.42	5	46.20	45.90	3.1	45,729	0.01%
2023/05/11	8.1	46.42	5	46.20	45.90	3.1	45,863	0.01%
2023/05/10	14.2	47.08	8	47.01	47.05	6.2	46,182	0.01%
2023/05/09	39.1	46.67	53	46.65	46.25	-13.9	47,115	-0.03%
2023/05/08	70	47.93	7	48.01	47.70	63	47,357	0.13%
2023/05/05	5	50.74	9	50.69	50.10	-4	46,913	-0.01%
2023/05/04	4	50.20	6	50.33	50.30	-2	47,582	0.00%
2023/05/03	2	49.93	0	0.00	50.20	2	48,900	0.00%
2023/05/02	7.1	50.08	13	50.35	50.40	-5.9	50,878	-0.01%
2023/04/28	11	49.80	9	49.94	49.65	2	53,192	0.00%
2023/04/27	6.1	48.41	9	48.42	48.30	-2.9	53,203	-0.01%
2023/04/26	1.1	48.07	3	48.42	48.75	-1.9	53,147	0.00%
2023/04/25	46.1	49.53	42	48.72	48.60	4.1	53,164	0.01%
2023/04/24	14	49.64	0	0.00	49.85	14	53,666	0.03%
2023/04/21	7	49.89	22	50.00	49.90	-15	53,707	-0.03%
2023/04/20	37.1	50.09	21	49.90	49.85	16.1	54,235	0.03%
2023/04/19	10	50.95	11	51.12	50.70	-1	55,088	0.00%
2023/04/18	27.2	50.78	7	50.79	50.40	20.2	55,807	0.04%
2023/04/17	71.1	52.12	52.4	51.93	51.90	18.7	55,960	0.03%
2023/04/14	44.1	51.12	191	51.32	51.50	-147	57,315	-0.26%	大賣/鉅額交易
2023/04/13	17	49.82	10	50.25	49.50	7	57,195	0.01%
2023/04/12	6.1	50.02	16	50.04	49.95	-9.9	58,092	-0.02%
2023/04/11	16.1	49.47	3	49.60	49.45	13.1	58,866	0.02%
2023/04/10	30	49.08	2	49.80	49.10	28	59,744	0.05%
2023/04/07	71	49.36	53.1	49.55	49.55	17.9	60,137	0.03%
2023/04/06	6.3	48.25	12	48.66	49.40	-5.8	60,348	-0.01%
2023/03/31	90.6	48.94	54.3	48.76	48.75	36.2	60,414	0.06%
2023/03/30	1	50.20	11.1	50.02	49.85	-10.1	60,949	-0.02%
2023/03/29	41.2	49.83	41	50.00	50.00	0.2	63,156	0.00%
2023/03/28	139.3	49.98	94	49.87	49.80	45.3	63,770	0.07%	大買/
2023/03/27	68	51.91	49	51.59	51.30	19	63,196	0.03%
2023/03/24	143	52.84	16	53.04	53.10	127	62,942	0.20%	大買/鉅額交易
2023/03/23	1	52.00	6	51.98	52.00	-5	62,652	-0.01%
2023/03/22	57	51.98	52	51.70	51.70	5	63,005	0.01%
2023/03/21	53	52.01	45	51.80	51.60	8	63,637	0.01%
2023/03/20	44	52.10	49	52.02	51.70	-5	63,826	-0.01%
2023/03/17	20	52.04	27.1	52.01	52.80	-7.1	64,550	-0.01%
2023/03/16	13.1	51.16	5	50.96	50.70	8.1	64,938	0.01%
2023/03/15	4	51.73	13	51.75	51.50	-9	67,072	-0.01%
2023/03/14	23	51.40	3	51.07	50.80	20	68,046	0.03%
2023/03/13	42	51.51	32	51.97	52.30	10	69,167	0.01%
2023/03/10	54	51.56	47	51.55	51.50	7	71,266	0.01%
2023/03/09	13	53.63	10.6	53.41	52.60	2.4	72,456	0.00%
2023/03/08	67.2	53.37	72.1	53.52	53.50	-4.9	74,395	-0.01%
2023/03/07	42	52.82	128.4	53.25	53.80	-86.4	74,564	-0.12%	大賣/
2023/03/06	23.4	50.80	18	50.86	50.70	5.4	74,340	0.01%
2023/03/03	100	50.23	54	50.03	49.95	46	76,079	0.06%
2023/03/02	146.4	49.88	133	50.00	50.20	13.4	76,368	0.02%	大買/大賣/
2023/03/01	91.2	51.17	21	51.40	51.00	70.2	75,765	0.09%
2023/02/24	12	56.76	10	56.75	56.60	2	75,178	0.00%
2023/02/23	9	57.72	11	57.46	57.30	-2	75,552	0.00%
2023/02/22	33.3	57.47	54	57.05	57.30	-20.7	76,635	-0.03%
2023/02/21	18	58.52	47.7	58.32	57.80	-29.7	78,358	-0.04%
2023/02/20	48.5	58.55	64	58.54	58.60	-15.6	80,000	-0.02%
2023/02/17	46	55.63	60.3	56.17	57.50	-14.3	82,088	-0.02%
2023/02/16	56.6	55.14	59.3	55.52	56.30	-2.8	82,733	0.00%
2023/02/15	37	53.97	58	53.66	54.20	-21	82,929	-0.03%
2023/02/14	45	53.41	24	53.85	52.90	21	83,055	0.03%
2023/02/13	19.1	52.89	40	52.72	53.10	-20.9	83,654	-0.02%
2023/02/10	61	53.23	32	53.68	53.00	29	85,030	0.03%
2023/02/09	29.2	53.14	7.4	53.28	53.40	21.7	86,218	0.03%
2023/02/08	21	53.13	13	52.85	52.70	8	86,205	0.01%
2023/02/07	33.1	52.41	4	52.75	52.60	29.1	86,045	0.03%
2023/02/06	14	54.55	8	54.29	53.90	6	85,738	0.01%
2023/02/03	9	54.14	9	54.04	54.20	0	85,519	0.00%
2023/02/02	12	54.21	36	54.13	54.00	-24	85,024	-0.03%
2023/02/01	50.1	53.95	41	53.83	54.60	9.1	84,252	0.01%
2023/01/31	40	53.31	65	53.44	54.20	-25	83,144	-0.03%
2023/01/30	19	49.76	125.6	50.40	52.00	-106.6	81,421	-0.13%	大賣/鉅額交易
2023/01/17	62	47.30	85	47.65	47.70	-23	79,292	-0.03%
2023/01/16	99	46.80	96	47.05	47.05	3	79,485	0.00%
2023/01/13	86.1	47.10	59.1	46.89	46.85	27.1	79,961	0.03%
2023/01/12	104	47.71	82	47.43	47.10	22	80,296	0.03%	大買/
2023/01/11	100	47.48	109.5	47.17	47.10	-9.5	79,661	-0.01%	大賣/
2023/01/10	163	47.78	107	47.32	47.20	56	79,638	0.07%	大買/大賣/
2023/01/09	113	47.70	107	47.61	47.60	6	79,338	0.01%	大買/大賣/
2023/01/06	100	46.58	98	46.68	47.70	2	78,627	0.00%
2023/01/05	15	47.09	18	47.16	47.00	-3	78,464	0.00%
2023/01/04	144.2	47.27	148	47.36	46.95	-3.8	78,133	0.00%	大買/大賣/
2023/01/03	116	46.51	97	46.93	46.95	19	76,474	0.02%	大買/
2022/12/30	107	47.60	126	47.34	47.20	-19	75,657	-0.03%	大買/大賣/
2022/12/29	155	47.10	108	46.55	46.60	47	74,686	0.06%	大買/大賣/
2022/12/28	120	48.49	158	47.91	47.60	-38	74,493	-0.05%	大買/大賣/
2022/12/27	67.1	47.22	85	47.83	47.90	-18	74,206	-0.02%
2022/12/26	20	46.41	6	46.73	46.65	14	74,481	0.02%
2022/12/23	21.1	46.73	12	46.77	46.75	9.1	75,126	0.01%
2022/12/22	134.1	48.30	98	47.57	47.55	36.1	75,683	0.05%	大買/
2022/12/21	66	48.62	101.3	48.45	47.75	-35.3	75,572	-0.05%	大賣/
2022/12/20	21.1	47.08	20	46.91	46.10	1.1	73,812	0.00%
2022/12/19	16.1	47.13	9	47.05	46.95	7.1	73,561	0.01%
2022/12/16	13	48.18	12.4	48.13	48.20	0.6	74,003	0.00%
2022/12/15	3	48.07	10	48.17	48.05	-7	73,914	-0.01%
2022/12/14	6.1	47.68	8.2	47.71	47.85	-2.2	74,877	0.00%
2022/12/13	75	47.49	89	47.46	47.30	-14	76,118	-0.02%
2022/12/12	65	46.64	56	47.14	47.15	9	75,796	0.01%
2022/12/09	124.1	47.00	75	46.99	46.95	49.1	76,135	0.06%	大買/
2022/12/08	141	48.18	129	48.08	47.90	12	75,716	0.02%	大買/大賣/
2022/12/07	60.1	47.77	77.3	48.75	47.30	-17.2	75,092	-0.02%
2022/12/06	52.3	48.33	49	48.60	48.30	3.3	74,060	0.00%
2022/12/05	15	48.53	30.2	48.88	49.05	-15.2	73,091	-0.02%
2022/12/02	63	48.63	127.1	48.05	48.90	-64.1	71,808	-0.09%	大賣/
2022/12/01	57.1	46.97	53.4	47.49	46.00	3.7	69,304	0.01%
2022/11/30	92	46.17	168	46.78	46.70	-76	67,824	-0.11%	大賣/
2022/11/29	63	45.15	29	45.29	45.45	34	65,835	0.05%
2022/11/28	54.2	45.17	23.5	45.43	45.95	30.7	65,403	0.05%
2022/11/25	27	44.86	133	45.22	45.25	-106	64,630	-0.16%	大賣/鉅額交易
2022/11/24	115.1	42.88	72	43.69	43.90	43.1	63,251	0.07%	大買/
2022/11/23	39	43.29	32	43.26	42.90	7	62,958	0.01%
2022/11/22	83.1	42.21	59	42.54	42.60	24.1	62,376	0.04%
2022/11/21	62	43.50	19	43.57	43.20	43	62,300	0.07%
2022/11/18	84.1	43.69	54	43.78	43.70	30.1	62,621	0.05%
2022/11/17	133.3	45.45	57.4	45.32	44.55	76	63,126	0.12%	大買/
2022/11/16	53.2	48.33	96	48.00	48.00	-42.8	61,132	-0.07%
2022/11/15	83.1	47.31	87.3	47.54	48.35	-4.2	59,027	-0.01%
2022/11/14	69.4	43.92	327	43.86	44.55	-257.6	56,831	-0.45%	大賣/鉅額交易
2022/11/11	58	42.33	106.2	42.35	42.15	-48.2	55,531	-0.09%	大賣/
2022/11/10	15.6	41.09	70.1	41.04	41.05	-54.4	55,436	-0.10%
2022/11/09	221.1	41.47	38.3	41.27	40.70	182.8	55,961	0.33%	大買/鉅額交易
2022/11/08	67.1	40.88	70	40.33	40.10	-2.9	57,038	-0.01%
2022/11/07	46	38.62	105.5	39.69	40.45	-59.5	56,722	-0.10%	大賣/
2022/11/04	33	36.61	8	36.75	36.80	25	54,996	0.05%
2022/11/03	5.1	36.68	15	37.00	37.20	-9.9	54,897	-0.02%
2022/11/02	44	37.31	9	37.33	36.70	35	54,959	0.06%
2022/11/01	7	36.72	9	36.88	37.05	-2	54,882	0.00%
2022/10/31	9	35.88	5	35.88	35.75	4	54,430	0.01%
2022/10/28	7	35.69	3	35.78	35.35	4	54,459	0.01%
2022/10/27	7	35.58	9	35.64	36.10	-2	54,593	0.00%
2022/10/26	34	35.31	37	34.58	34.50	-3	54,874	-0.01%
2022/10/25	35	36.10	42	35.38	35.35	-7	55,190	-0.01%
2022/10/24	17.1	36.51	25	36.47	36.15	-7.9	55,368	-0.01%
2022/10/21	10.1	35.97	14.1	35.80	35.75	-4.1	55,836	-0.01%
2022/10/20	40.1	34.35	34	34.75	34.80	6.1	55,494	0.01%
2022/10/19	34	35.52	40	35.60	35.50	-6	55,194	-0.01%
2022/10/18	38	35.52	40	35.53	35.55	-2	56,211	0.00%
2022/10/17	20	34.44	17	34.80	35.45	3	57,411	0.01%
2022/10/14	6	36.38	13.1	36.24	36.25	-7.1	57,440	-0.01%
2022/10/13	69.3	36.60	65.1	35.02	34.65	4.2	57,487	0.01%
2022/10/12	36	36.58	36.1	37.47	37.50	-0.1	57,066	0.00%
2022/10/11	58.2	37.59	56	36.89	36.85	2.2	57,342	0.00%
2022/10/07	46.2	38.96	38	39.11	39.10	8.2	56,835	0.01%
2022/10/06	45.1	39.05	63	39.19	39.15	-17.9	56,900	-0.03%
2022/10/05	61.3	40.33	31.2	40.28	39.55	30.1	56,737	0.05%
2022/10/04	39.1	40.06	36.6	40.18	39.75	2.5	56,124	0.00%
2022/10/03	62.2	39.29	33	39.01	38.70	29.2	55,642	0.05%
2022/09/30	62	39.85	26	40.15	40.50	36	55,200	0.07%
2022/09/29	20.6	39.94	42	40.25	40.00	-21.4	54,574	-0.04%
2022/09/28	46.5	39.29	39.2	38.80	38.15	7.3	53,971	0.01%
2022/09/27	30.1	40.41	40	40.16	40.95	-9.9	53,370	-0.02%
2022/09/26	23.1	39.42	21	40.00	39.10	2.1	53,533	0.00%
2022/09/23	60.5	41.34	187	41.04	40.50	-126.5	53,473	-0.24%	大賣/鉅額交易
2022/09/22	115.2	42.26	11.1	42.02	42.20	104.1	53,419	0.19%	大買/鉅額交易
2022/09/21	118.1	42.65	45	42.67	42.00	73.1	53,190	0.14%	大買/
2022/09/20	22.3	41.65	119.2	41.77	42.50	-96.9	52,587	-0.18%	大賣/
2022/09/19	46	40.09	38	40.02	39.75	8	51,523	0.02%
2022/09/16	27.2	39.68	4	39.94	39.35	23.2	51,682	0.04%
2022/09/15	10.6	40.45	16	40.49	40.50	-5.4	51,590	-0.01%
2022/09/14	170	40.76	72	40.77	41.25	98	51,776	0.19%	大買/
2022/09/13	15	40.77	41	40.76	40.95	-26	51,485	-0.05%
2022/09/12	11	39.26	33.5	39.36	39.30	-22.5	51,026	-0.04%
2022/09/08	12	38.30	21	38.30	38.35	-9	51,662	-0.02%
2022/09/07	8	37.75	3	38.10	37.50	5	52,452	0.01%
2022/09/06	27	37.97	17	38.43	37.80	10	53,884	0.02%
2022/09/05	14	38.53	15	38.54	38.15	-1	55,751	0.00%
2022/09/02	28	39.60	9	39.42	39.15	19	55,902	0.03%
2022/09/01	14	39.17	19.1	39.63	39.90	-5.1	56,169	-0.01%
2022/08/31	17	39.50	21	39.48	39.70	-4	56,804	-0.01%
2022/08/30	16	39.42	22.1	39.55	39.15	-6.1	57,300	-0.01%
2022/08/29	19.2	37.94	48	37.52	38.50	-28.8	58,449	-0.05%
2022/08/26	31.6	40.00	24.1	39.70	38.95	7.5	59,969	0.01%
2022/08/25	20	39.52	15.8	39.70	39.25	4.2	60,852	0.01%
2022/08/24	95	38.75	99	38.89	39.45	-4	63,006	-0.01%
2022/08/23	30	37.72	33	37.56	37.40	-3	66,603	0.00%
2022/08/22	4	37.66	13	37.53	37.80	-9	70,002	-0.01%
2022/08/19	35.7	37.97	14.8	37.99	37.35	20.9	74,283	0.03%
2022/08/18	46.1	37.65	25	37.93	38.20	21.1	77,062	0.03%
2022/08/17	74	38.04	52	38.27	38.10	22	79,423	0.03%
2022/08/16	46.1	37.04	82.2	36.95	37.10	-36.1	80,040	-0.05%
2022/08/15	90	35.54	92.2	36.09	36.75	-2.2	80,689	0.00%
2022/08/12	35	33.83	94	33.85	34.40	-59	81,065	-0.07%
2022/08/11	2	32.15	7.2	32.49	32.25	-5.2	81,478	-0.01%
2022/08/10	7	31.71	9	31.72	31.65	-2	83,205	0.00%
2022/08/09	16	31.61	14	31.70	31.50	2	84,264	0.00%
2022/08/08	19	32.57	5	32.67	32.35	14	85,484	0.02%
2022/08/05	8	31.98	16	32.05	32.05	-8	87,021	-0.01%
2022/08/04	9	31.57	2	31.60	31.60	7	89,249	0.01%
2022/08/03	9	32.26	49	32.32	32.10	-40	90,385	-0.04%
2022/08/02	32	33.37	34	33.20	32.70	-2	91,502	0.00%
2022/08/01	30	34.08	27	33.78	33.40	3	92,208	0.00%
2022/07/29	54	34.26	80	33.94	33.90	-26	92,505	-0.03%
2022/07/28	77	34.11	46	33.89	34.20	31	93,538	0.03%
2022/07/27	131.1	33.16	102	32.84	33.00	29.1	94,051	0.03%	大買/大賣/
2022/07/26	11	32.97	21	33.12	33.25	-10	95,125	-0.01%
2022/07/25	17	32.86	43	32.97	33.45	-26	99,871	-0.03%
2022/07/22	85	32.57	53	32.04	32.05	32	101,903	0.03%
2022/07/21	55	33.52	53	33.89	34.05	2	102,042	0.00%
2022/07/20	52	33.87	51	33.70	33.50	1	104,907	0.00%
2022/07/19	12	33.48	4	33.65	33.70	8	106,695	0.01%
2022/07/18	15.1	34.01	6	34.02	34.10	9.1	111,033	0.01%
2022/07/15	4	33.04	0	0.00	33.10	4	114,012	0.00%
2022/07/14	7.1	32.93	11	33.02	33.40	-4	119,148	0.00%
2022/07/13	4	33.16	6	33.50	33.30	-2	121,630	0.00%
2022/07/12	20	32.41	15	32.48	32.55	5	123,450	0.00%
2022/07/11	16	33.77	3	33.70	33.45	13	126,232	0.01%
2022/07/08	54	33.82	34	33.31	33.25	20	130,524	0.02%
2022/07/07	13	33.39	11	33.71	33.80	2	132,797	0.00%
2022/07/06	37.1	33.66	32	33.12	33.10	5.1	133,707	0.00%
2022/07/05	41	34.51	38	34.19	34.20	3	133,216	0.00%
2022/07/04	48	34.58	37	34.37	34.40	11	132,608	0.01%
2022/07/01	37	35.70	56	34.76	34.70	-19	131,785	-0.01%
2022/06/30	86	36.65	85	36.28	36.05	1	131,073	0.00%
2022/06/29	58	36.66	52	36.95	37.10	6	130,017	0.00%
2022/06/28	49.2	36.62	39	36.93	37.00	10.2	129,734	0.01%
2022/06/27	0	0.00	3.1	37.99	37.45	-3.1	128,898	0.00%
2022/06/24	26	37.53	19	36.91	37.00	7	128,165	0.01%
2022/06/23	22	37.31	43	37.70	37.45	-21	127,537	-0.02%
2022/06/22	117	39.47	71	37.97	37.80	46	126,759	0.04%	大買/
2022/06/21	40	39.75	43	40.14	40.40	-3	125,885	0.00%
2022/06/20	83	41.63	45	42.38	40.60	38	125,198	0.03%
2022/06/17	37	42.49	55	42.65	42.40	-18	124,347	-0.01%
2022/06/16	93	42.65	116	42.32	41.55	-23	123,433	-0.02%	大賣/
2022/06/15	135	43.80	76	43.57	43.05	59	122,525	0.05%	大買/
2022/06/14	121	44.01	81.8	44.40	44.70	39.2	120,804	0.03%	大買/
2022/06/13	14	42.29	19	42.60	42.55	-5	118,737	0.00%
2022/06/10	71.5	43.21	17	43.48	43.15	54.5	118,187	0.05%
2022/06/09	26	42.85	31	43.16	44.00	-5	117,463	0.00%
2022/06/08	59	43.46	32.9	43.57	43.35	26.1	116,333	0.02%
2022/06/07	126	43.84	37	43.74	43.30	89	115,269	0.08%	大買/
2022/06/06	105	44.56	184	44.08	43.55	-79	113,749	-0.07%	大買/大賣/
2022/06/02	105.2	47.36	57	47.45	46.70	48.2	112,683	0.04%	大買/
2022/06/01	125.5	48.84	123.2	49.13	48.50	2.3	111,442	0.00%	大買/大賣/
2022/05/31	78	47.38	89.2	47.32	47.10	-11.2	108,762	-0.01%
2022/05/30	177.5	47.55	220.8	47.60	47.20	-43.3	103,563	-0.04%	大買/大賣/
2022/05/27	149	45.38	160	45.51	45.25	-11	100,064	-0.01%	大買/大賣/
2022/05/26	121	43.86	117.4	43.87	42.70	3.7	96,022	0.00%	大買/大賣/
2022/05/25	90.6	41.64	106	42.27	44.20	-15.5	92,605	-0.02%	大賣/
2022/05/24	117.9	40.47	121	40.25	40.20	-3.1	89,692	0.00%	大買/大賣/
2022/05/23	39.8	39.94	57.2	40.06	39.30	-17.4	88,025	-0.02%
2022/05/20	217.4	39.28	338.5	38.67	39.20	-121.1	86,458	-0.14%	大買/大賣/鉅額交易
2022/05/19	158.5	37.11	81	37.12	37.00	77.5	83,932	0.09%	大買/
2022/05/18	137	38.93	183.1	39.06	39.40	-46.1	82,135	-0.06%	大買/大賣/
2022/05/17	85	37.97	83	37.79	37.60	2	80,262	0.00%
2022/05/16	223	36.76	202	37.35	38.35	21	78,910	0.03%	大買/大賣/
2022/05/13	167	37.41	184	37.67	36.85	-17	77,209	-0.02%	大買/大賣/
2022/05/12	212	37.83	166	38.05	37.50	46	74,908	0.06%	大買/大賣/
2022/05/11	93.1	37.39	82	36.53	36.50	11.1	72,547	0.02%
2022/05/10	78	38.60	92	38.37	38.25	-14	71,199	-0.02%
2022/05/09	107.2	39.94	119	39.26	38.80	-11.9	69,713	-0.02%	大買/大賣/
2022/05/06	29.1	41.38	13	41.23	41.70	16.1	68,545	0.02%
2022/05/05	84	42.46	75	42.24	41.90	9	67,551	0.01%
2022/05/04	86.1	42.56	33	42.63	41.85	53.1	65,940	0.08%
2022/05/03	89	43.83	71	44.22	43.10	18	64,473	0.03%
2022/04/29	114.3	46.30	97.5	46.52	44.80	16.8	62,926	0.03%	大買/
2022/04/28	183	45.15	171.5	44.92	46.75	11.5	57,896	0.02%	大買/大賣/
2022/04/27	41.4	42.11	85	42.15	42.50	-43.6	54,592	-0.08%
2022/04/26	116	44.15	142	44.12	43.95	-26	52,883	-0.05%	大買/大賣/
2022/04/25	71.2	43.15	44.1	43.25	43.80	27.1	49,418	0.05%
2022/04/22	148.4	46.33	239	46.06	46.10	-90.6	47,070	-0.19%	大買/大賣/
2022/04/21	112.2	44.98	120	44.47	44.75	-7.8	42,273	-0.02%	大買/大賣/
2022/04/20	226.1	44.35	299.2	44.22	45.30	-73.1	38,811	-0.19%	大買/大賣/
2022/04/19	115	40.87	138	41.70	42.75	-23	33,421	-0.07%	大買/大賣/
2022/04/18	90.1	38.48	84	38.34	38.90	6.1	30,522	0.02%
2022/04/15	157.1	38.07	173	38.17	38.75	-15.9	28,281	-0.06%	大買/大賣/
2022/04/14	194	36.10	179	36.39	37.20	15	24,883	0.06%	大買/大賣/
2022/04/13	87	32.76	108	33.32	34.30	-21	20,155	-0.10%	大賣/
2022/04/12	14	31.02	96.2	30.69	31.20	-82.2	17,256	-0.48%
2022/04/11	54	29.00	50	28.95	28.95	4	15,864	0.03%
2022/04/08	0	0.00	2	28.90	29.00	-2	15,765	-0.01%
2022/04/06	0.1	28.95	6.1	29.00	28.85	-6	15,649	-0.04%
2022/03/31	0	0.00	9	29.62	29.40	-9	15,547	-0.06%
2022/03/30	5	29.48	13	29.21	29.05	-8	15,289	-0.05%
2022/03/28	0	28.60	1	28.35	28.60	-1	14,999	-0.01%
2022/03/25	21	29.14	1	29.05	29.05	20	14,875	0.13%
2022/03/24	3	29.20	20	29.65	29.30	-17	14,876	-0.11%
2022/03/23	0.1	29.30	12	29.50	29.50	-11.9	14,855	-0.08%
2022/03/22	1	29.45	4	29.50	29.55	-3	14,834	-0.02%
2022/03/21	52	29.20	54	29.15	29.15	-2	14,736	-0.01%
2022/03/18	2	28.73	5.7	28.76	29.10	-3.7	14,688	-0.03%
2022/03/17	3	28.37	4	28.41	28.35	-1	14,536	-0.01%
2022/03/16	56	28.70	2.2	28.18	27.95	53.8	14,441	0.37%
2022/03/15	2	28.85	17.2	28.81	28.60	-15.2	14,104	-0.11%
2022/03/14	53	28.81	61	29.49	29.55	-8	13,942	-0.06%
2022/03/11	4	28.83	5	28.85	28.70	-1	13,783	-0.01%
2022/03/10	12	29.07	22	29.31	29.15	-10	13,591	-0.07%
2022/03/09	19	29.12	7	29.36	29.00	12	13,232	0.09%
2022/03/08	54.1	30.69	31.9	29.61	28.70	22.2	12,865	0.17%
2022/03/07	16.2	30.36	14	30.06	30.55	2.2	11,695	0.02%
2022/03/04	21	30.09	38	30.13	30.05	-17	10,890	-0.16%
2022/03/03	4	29.55	25	29.49	29.85	-21	10,167	-0.21%
2022/03/02	12.3	29.26	7	29.11	28.85	5.3	10,387	0.05%
2022/03/01	5	29.07	44.1	28.92	29.00	-39.1	10,406	-0.38%
2022/02/25	40	28.20	15	28.56	27.90	25	9,906	0.25%
2022/02/24	16	27.72	20	27.99	27.75	-4	9,778	-0.04%
2022/02/23	73	28.21	29	28.01	27.85	44	9,483	0.46%
2022/02/22	7	27.98	31.3	28.01	28.30	-24.3	8,918	-0.27%
2022/02/21	6	27.83	13	27.97	27.85	-7	8,469	-0.08%
2022/02/18	0	0.00	2	27.23	27.30	-2	8,189	-0.02%
2022/02/17	2	27.15	9.3	27.13	27.05	-7.3	8,224	-0.09%
2022/02/16	0	0.00	2	26.55	26.55	-2	8,170	-0.02%
2022/02/15	1	26.30	0	0.00	26.20	1	8,344	0.01%
2022/02/14	4	26.31	0	0.00	26.40	4	8,444	0.05%
2022/02/11	3	26.95	3	26.78	26.75	0	8,521	0.00%
2022/02/10	1	27.10	5	27.50	27.15	-4	8,582	-0.05%
2022/02/09	1	27.25	7	27.06	27.20	-6	8,836	-0.07%
2022/02/08	0	0.00	8	26.84	27.10	-8	8,902	-0.09%
2022/02/07	1	26.15	0	0.00	26.55	1	8,858	0.01%
2022/01/26	2	25.55	9	25.70	25.70	-7	9,026	-0.08%
2022/01/25	3	25.45	0	0.00	25.25	3	9,155	0.03%
2022/01/24	9	25.96	5	25.75	26.00	4	9,147	0.04%
2022/01/21	14	26.52	10.6	26.42	26.05	3.4	9,163	0.04%
2022/01/20	8	26.46	6	26.43	26.45	2	9,032	0.02%
2022/01/19	1	26.05	0	0.00	25.90	1	8,962	0.01%
2022/01/18	1	26.35	0	0.00	26.30	1	8,972	0.01%
2022/01/17	1	26.05	11	26.10	26.10	-10	9,000	-0.11%
2022/01/14	9	25.92	9	26.13	26.35	0	9,173	0.00%
2022/01/13	1	27.05	3	26.82	26.25	-2	9,409	-0.02%
2022/01/12	1	25.95	1	26.10	26.15	0	9,551	0.00%
2022/01/11	2	25.88	16	25.75	25.80	-14	9,573	-0.15%
2022/01/10	0	0.00	25	25.60	25.60	-25	9,860	-0.25%
2022/01/07	1	25.60	25	25.61	25.60	-24	10,449	-0.23%
2022/01/06	2	25.93	7	25.94	25.95	-5	10,675	-0.05%
2022/01/05	5	26.10	2	26.05	26.05	3	10,723	0.03%
2022/01/04	3	26.20	5	26.25	26.15	-2	10,800	-0.02%
2022/01/03	4	26.26	0	0.00	26.25	4	10,869	0.04%
2021/12/30	11	26.39	3	26.50	26.50	8	10,910	0.07%
2021/12/28	1	26.50	7.9	26.55	26.55	-6.9	11,040	-0.06%
2021/12/27	0	0.00	0.2	26.30	26.30	-0.2	11,108	0.00%
2021/12/24	0	0.00	12	26.34	26.25	-12	11,277	-0.11%
2021/12/23	0	0.00	14	26.20	26.35	-14	11,413	-0.12%
2021/12/22	0	0.00	1	26.25	26.05	-1	11,648	-0.01%
2021/12/21	6	26.15	17	26.15	26.15	-11	11,852	-0.09%
2021/12/20	5	26.15	0	0.00	26.10	5	11,976	0.04%
2021/12/17	0	0.00	5	25.90	25.90	-5	12,013	-0.04%
2021/12/16	5	25.87	0	0.00	25.80	5	12,018	0.04%
2021/12/15	1	25.95	1	26.00	26.00	0	12,133	0.00%
2021/12/14	7	26.12	4	26.00	26.00	3	12,313	0.02%
2021/12/13	2	26.88	0	0.00	26.75	2	12,441	0.02%
2021/12/10	3	26.68	0	0.00	26.70	3	12,642	0.02%
2021/12/09	14	26.95	9	26.79	26.75	5	12,751	0.04%
2021/12/08	1	26.85	0	0.00	26.75	1	12,873	0.01%
2021/12/07	0	0.00	1	26.60	26.55	-1	12,973	-0.01%
2021/12/06	15	26.07	20	26.20	26.30	-5	12,969	-0.04%
2021/12/03	0	0.00	3	26.28	26.25	-3	13,062	-0.02%
2021/12/02	3	26.10	8	26.30	26.05	-5	13,108	-0.04%
2021/12/01	0.2	26.00	0	0.00	26.35	0.2	13,121	0.00%
2021/11/30	4.3	26.50	1	26.55	26.10	3.3	13,245	0.02%
2021/11/29	5	26.19	18	26.09	26.15	-13	13,254	-0.10%
2021/11/26	127.3	27.56	77	26.87	26.60	50.3	13,245	0.38%	大買/
2021/11/25	12	28.52	21.5	28.45	28.65	-9.5	12,778	-0.07%
2021/11/24	10	27.94	8	28.04	27.80	2	12,486	0.02%
2021/11/23	1	27.75	6	27.98	27.60	-5	12,343	-0.04%
2021/11/22	0	0.00	37	27.70	27.80	-37	12,537	-0.30%
2021/11/19	4	27.48	4	27.50	27.45	0	12,467	0.00%
2021/11/18	1	27.30	2	27.45	27.45	-1	12,532	-0.01%
2021/11/17	0	0.00	5	27.30	27.30	-5	12,567	-0.04%
2021/11/16	4	27.38	0	0.00	27.25	4	12,848	0.03%
2021/11/15	3	27.67	5	27.68	27.50	-2	13,098	-0.02%
2021/11/12	2	27.45	6	27.48	27.60	-4	13,317	-0.03%
2021/11/11	11	27.30	11	27.48	27.20	0	13,389	0.00%
2021/11/10	2	27.25	12	27.26	27.35	-10	13,737	-0.07%
2021/11/09	27	27.25	17	27.28	27.30	10	13,832	0.07%
2021/11/08	49	27.84	10	27.67	27.55	39	13,841	0.28%
2021/11/05	1	26.75	5	27.17	27.25	-4	13,863	-0.03%
2021/11/04	4	27.40	24	27.31	27.15	-20	14,011	-0.14%
2021/11/03	6	26.84	4	26.95	27.10	2	14,733	0.01%
2021/11/02	1	26.80	2	26.83	26.60	-1	15,231	-0.01%
2021/11/01	1	26.40	10	26.57	26.60	-9	15,460	-0.06%
2021/10/28	0	0.00	1	25.90	25.90	-1	17,030	-0.01%
2021/10/27	0	25.80	7	25.85	26.10	-7	17,493	-0.04%
2021/10/26	0	0.00	10	25.90	26.05	-10	17,992	-0.06%
2021/10/25	10	25.80	0	0.00	25.80	10	18,386	0.05%
2021/10/22	24	25.85	1	25.80	25.70	23	18,743	0.12%
2021/10/21	7	26.66	37	26.87	27.00	-30	18,986	-0.16%
2021/10/20	8	26.62	116	26.70	26.40	-108	19,021	-0.57%	大賣/鉅額交易
2021/10/19	1	25.50	7	25.71	25.75	-6	18,855	-0.03%
2021/10/18	2	25.98	18	25.90	25.75	-16	19,076	-0.08%
2021/10/15	6	25.36	19	25.50	25.20	-13	19,274	-0.07%
2021/10/14	2	24.25	4	24.26	24.30	-2	19,460	-0.01%
2021/10/13	1	23.50	1	23.35	23.45	0	21,346	0.00%
2021/10/12	7	23.42	3	23.40	23.25	4	21,767	0.02%
2021/10/08	1	23.80	0	0.00	23.80	1	22,040	0.00%
2021/10/07	2	23.98	15	23.98	23.95	-13	22,293	-0.06%
2021/10/06	1	23.70	6	23.69	23.75	-5	22,556	-0.02%
2021/10/05	3	23.48	2	23.40	24.15	1	22,758	0.00%
2021/10/04	4	23.98	0	0.00	23.80	4	22,892	0.02%
2021/10/01	6	24.36	1	24.15	24.30	5	23,168	0.02%
2021/09/30	1	24.80	6	25.03	25.20	-5	23,360	-0.02%
2021/09/29	15	24.80	2	24.90	24.65	13	23,511	0.06%
2021/09/28	55	25.68	1	25.60	25.55	54	23,680	0.23%
2021/09/27	0	0.00	2	26.23	26.30	-2	24,028	-0.01%
2021/09/24	33	25.86	2	25.75	25.65	31	25,074	0.12%
2021/09/23	8	25.57	3	25.50	25.55	5	27,043	0.02%
2021/09/22	7	25.49	5	25.60	25.60	2	30,274	0.01%
2021/09/17	5	26.63	3	26.75	26.65	2	32,330	0.01%
2021/09/16	7	27.12	57	27.50	27.10	-50	32,777	-0.15%
2021/09/15	1	27.25	22	27.13	26.80	-21	32,744	-0.06%
2021/09/14	2	26.70	4	26.89	26.80	-2	32,793	-0.01%
2021/09/13	7	26.69	6	26.99	26.85	1	33,545	0.00%
2021/09/10	9.3	26.44	2	26.55	26.50	7.3	33,738	0.02%
2021/09/09	1	25.30	3	25.45	25.60	-2	34,126	-0.01%
2021/09/08	2	25.50	6	25.53	25.40	-4	34,616	-0.01%
2021/09/06	23	26.28	0	0.00	26.20	23	35,586	0.06%
2021/09/03	0	0.00	2	26.83	26.70	-2	35,832	-0.01%
2021/09/02	1	26.20	11	26.53	26.15	-10	36,114	-0.03%
2021/09/01	3	27.00	2	27.05	26.90	1	36,312	0.00%
2021/08/31	32	26.69	31	26.95	26.85	1	36,420	0.00%
2021/08/30	6	26.25	6	26.50	26.65	0	36,871	0.00%
2021/08/27	11	26.18	5	26.13	26.15	6	37,098	0.02%
2021/08/26	77	26.09	13	26.15	25.75	64	37,413	0.17%
2021/08/25	22	25.37	20	25.40	25.65	2	37,728	0.01%
2021/08/24	25	25.10	29	25.38	25.35	-4	38,332	-0.01%
2021/08/23	12	24.73	16	24.83	24.90	-4	39,863	-0.01%
2021/08/20	12	23.81	11	24.04	23.85	1	41,351	0.00%
2021/08/19	7	24.41	3	24.15	24.05	4	42,339	0.01%
2021/08/18	1	25.20	5.1	24.35	25.35	-4.1	42,405	-0.01%
2021/08/17	1	25.30	1	24.70	24.70	0	42,665	0.00%
2021/08/16	10	25.55	14	25.50	25.40	-4	42,830	-0.01%
2021/08/13	15	26.87	12	26.72	26.70	3	42,961	0.01%
2021/08/12	42	27.13	50	27.36	27.45	-8	43,555	-0.02%
2021/08/11	88	27.13	83	26.67	26.70	5	45,170	0.01%
2021/08/10	24.5	27.49	52	27.26	27.30	-27.5	45,568	-0.06%
2021/08/09	58	27.47	44	27.80	27.85	14	46,208	0.03%
2021/08/06	24	28.97	42	29.52	28.60	-18	46,370	-0.04%
2021/08/05	54	29.26	2	29.10	29.05	52	47,168	0.11%
2021/08/04	3.5	28.94	11	29.31	29.35	-7.5	47,913	-0.02%
2021/08/03	77	29.05	122	29.14	29.35	-45	49,620	-0.09%	大賣/
2021/08/02	33	27.69	35	27.86	27.80	-2	52,253	0.00%
2021/07/30	17	28.53	7	28.47	28.50	10	53,479	0.02%
2021/07/29	20	28.34	11	28.04	28.30	9	56,730	0.02%
2021/07/28	16	28.05	29	28.31	27.65	-13	58,738	-0.02%
2021/07/27	4	28.38	32	28.25	28.00	-28	60,156	-0.05%
2021/07/26	106	28.59	17	28.84	28.00	89	61,767	0.14%	大買/
2021/07/23	2	28.13	15.4	28.16	28.35	-13.4	65,081	-0.02%
2021/07/22	56	27.98	4	27.45	27.35	52	68,213	0.08%
2021/07/21	19	27.81	18	28.18	27.55	1	72,396	0.00%
2021/07/20	24	28.85	5	28.81	28.50	19	73,340	0.03%
2021/07/19	81	29.84	88.2	30.01	29.90	-7.2	73,331	-0.01%
2021/07/16	16	27.92	36	28.20	28.30	-20	73,681	-0.03%
2021/07/15	3	27.00	19	27.72	27.95	-16	73,748	-0.02%
2021/07/14	7	26.47	7	26.96	26.55	0	74,330	0.00%
2021/07/13	3	27.70	16	27.10	27.05	-13	75,645	-0.02%
2021/07/12	3	27.37	18	27.78	27.50	-15	76,841	-0.02%
2021/07/09	14	27.38	5	27.20	27.15	9	77,598	0.01%
2021/07/08	4	27.81	15	27.87	27.95	-11	77,736	-0.01%
2021/07/07	9	27.13	8	27.19	27.10	1	77,722	0.00%
2021/07/06	28	27.72	5	27.65	27.60	23	77,871	0.03%
2021/07/05	6	28.43	5	28.22	28.05	1	77,753	0.00%
2021/07/02	13	28.52	17	28.47	28.05	-4	77,717	-0.01%
2021/07/01	59.1	28.77	43	29.06	28.00	16.1	77,301	0.02%
2021/06/30	62	29.98	95	29.94	29.30	-33	76,223	-0.04%
2021/06/29	91	29.48	104.5	29.76	29.25	-13.5	74,188	-0.02%	大賣/
2021/06/28	27	27.46	128	27.56	28.45	-101	70,937	-0.14%	大賣/鉅額交易
2021/06/25	37	26.43	27	26.50	25.90	10	68,893	0.01%
2021/06/24	4	25.63	16.1	25.68	25.70	-12.1	68,455	-0.02%
2021/06/23	35	25.49	35.7	25.32	25.55	-0.7	68,401	0.00%
2021/06/22	28	25.86	32.3	25.63	25.35	-4.3	68,261	-0.01%
2021/06/21	2	24.13	3	24.30	24.90	-1	67,411	0.00%
2021/06/18	20	24.85	0	0.00	24.75	20	67,109	0.03%
2021/06/17	19	25.26	3	25.33	25.35	16	66,642	0.02%
2021/06/16	102	26.46	69	26.10	25.90	33	66,294	0.05%	大買/
2021/06/15	2	26.50	12	26.70	26.90	-10	65,885	-0.02%
2021/06/11	2	26.13	5	26.29	26.30	-3	65,297	0.00%
2021/06/10	7	25.42	15	25.45	26.05	-8	65,024	-0.01%
2021/06/09	6	25.93	7.2	26.04	25.60	-1.2	64,633	0.00%
2021/06/08	1	26.30	6	26.43	26.30	-5	64,368	-0.01%
2021/06/07	19.2	26.73	30	26.61	26.30	-10.8	64,196	-0.02%
2021/06/04	16	26.70	31	26.59	26.20	-15	63,593	-0.02%
2021/06/03	6	26.66	16	26.64	26.65	-10	63,466	-0.02%
2021/06/02	3	26.55	7	26.87	26.70	-4	63,063	-0.01%
2021/06/01	20	26.45	6	26.34	26.50	14	62,428	0.02%
2021/05/31	20	26.73	40.4	26.81	26.45	-20.4	61,897	-0.03%
2021/05/28	111.4	25.36	158	25.42	25.25	-46.6	60,356	-0.08%	大買/大賣/
2021/05/27	37	24.61	20.5	24.57	23.95	16.5	58,911	0.03%
2021/05/26	9.1	23.68	8.1	23.89	23.85	1	57,804	0.00%
2021/05/25	16	23.63	19	23.66	24.00	-3	57,484	-0.01%
2021/05/24	23.5	23.59	34	23.59	23.40	-10.5	57,093	-0.02%
2021/05/21	40	23.56	27	23.46	23.75	13	56,868	0.02%
2021/05/20	62	23.84	33	23.58	23.40	29	56,447	0.05%
2021/05/19	54	24.25	31	24.33	24.30	23	55,890	0.04%
2021/05/18	18	22.58	36	22.79	22.90	-18	54,341	-0.03%
2021/05/17	18	21.15	35	21.24	20.85	-17	53,722	-0.03%
2021/05/14	52	23.57	25	23.44	23.05	27	52,850	0.05%
2021/05/13	60	23.84	59.6	23.51	23.40	0.4	51,822	0.00%
2021/05/12	36	26.16	64	26.04	25.85	-28	50,457	-0.06%
2021/05/11	90.2	29.44	52	29.12	28.70	38.2	49,380	0.08%
2021/05/10	103	31.41	85.4	31.23	31.65	17.6	47,192	0.04%	大買/
2021/05/07	30	29.52	62	29.81	29.90	-32	43,439	-0.07%
2021/05/06	203.2	30.20	105.1	29.97	30.00	98.1	41,839	0.23%	大買/大賣/
2021/05/05	32.1	28.34	92	28.72	29.00	-59.9	38,132	-0.16%
2021/05/04	79	27.44	63	26.91	26.40	16	35,804	0.04%
2021/05/03	70	29.99	224.4	30.22	28.75	-154.4	34,074	-0.45%	大賣/鉅額交易
2021/04/29	413	30.40	400.6	30.40	30.50	12.4	32,124	0.04%	大買/大賣/
2021/04/28	338.6	29.55	162	29.69	30.00	176.6	28,595	0.62%	大買/大賣/鉅額交易
2021/04/27	140	26.85	79	27.05	27.30	61	25,493	0.24%	大買/
2021/04/26	43	24.04	52.5	24.32	24.85	-9.5	21,137	-0.05%
2021/04/23	10	22.71	89	22.74	22.60	-79	19,814	-0.40%
2021/04/22	73	23.69	252	23.80	23.00	-179	19,375	-0.92%	大賣/鉅額交易
2021/04/21	37	22.41	3.9	22.34	22.35	33.1	16,982	0.20%
2021/04/20	53	22.66	65.3	22.66	22.65	-12.3	16,581	-0.07%
2021/04/19	112	22.87	232.5	23.35	23.45	-120.5	15,927	-0.76%	大買/大賣/鉅額交易
2021/04/16	74	21.56	34	21.68	22.00	40	14,329	0.28%
2021/04/15	23	20.78	31.1	20.85	20.95	-8.1	12,982	-0.06%
2021/04/14	16	19.89	24	19.81	19.90	-8	12,095	-0.07%
2021/04/13	10	19.97	1	20.15	19.90	9	12,148	0.07%
2021/04/12	10	20.15	45	20.01	20.15	-35	11,946	-0.29%
2021/04/09	0	0.00	7	19.33	19.40	-7	11,685	-0.06%
2021/04/08	27	19.63	2	19.63	19.55	25	12,051	0.21%
2021/04/07	2	19.10	2	19.18	19.25	0	12,772	0.00%
2021/04/06	1	19.00	3	19.02	19.00	-2	13,260	-0.02%
2021/04/01	7	18.90	0	0.00	18.95	7	14,205	0.05%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	4	19.06	7	19.00	19.05	-3	15,815	-0.02%
2021/03/29	6	19.29	37	19.34	19.25	-31	16,271	-0.19%
2021/03/26	0	0.00	32	18.93	19.00	-32	17,056	-0.19%
2021/03/25	1	18.80	13	18.63	18.80	-12	18,029	-0.07%
2021/03/24	0	0.00	10	18.45	18.45	-10	18,518	-0.05%
2021/03/23	0	0.00	5	18.30	18.50	-5	18,800	-0.03%
2021/03/22	5	18.30	0	0.00	18.45	5	18,975	0.03%
2021/03/19	41	18.30	10	18.30	18.10	31	19,144	0.16%
2021/03/18	0	0.00	1	18.60	18.55	-1	19,147	-0.01%
2021/03/17	20.2	18.50	28	18.70	18.60	-7.8	19,391	-0.04%
2021/03/16	0	0.00	5	18.75	18.75	-5	19,598	-0.03%
2021/03/15	0	0.00	4	18.66	18.70	-4	19,859	-0.02%
2021/03/11	2	18.85	9	18.83	18.75	-7	21,446	-0.03%
2021/03/10	3	18.65	2	18.70	18.65	1	22,252	0.00%
2021/03/09	10	18.55	12	18.69	18.60	-2	22,365	-0.01%
2021/03/08	0.4	18.30	2	18.30	18.25	-1.6	22,339	-0.01%
2021/03/05	30	18.26	10	18.25	18.25	20	22,457	0.09%
2021/03/04	36	18.40	1	18.50	18.50	35	22,735	0.15%
2021/03/03	11	18.45	15	18.67	18.60	-4	22,930	-0.02%
2021/03/02	11	18.77	22	18.45	18.40	-11	22,956	-0.05%
2021/02/26	105	18.47	19	18.69	18.60	86	23,015	0.37%	大買/
2021/02/25	1	18.60	10	18.65	18.70	-9	22,997	-0.04%
2021/02/24	28	18.65	0	0.00	18.45	28	23,353	0.12%
2021/02/23	18	18.82	19	18.87	18.85	-1	23,148	0.00%
2021/02/22	8	18.52	7	18.62	18.65	1	22,986	0.00%
2021/02/19	5	18.25	3	18.25	18.20	2	22,847	0.01%
2021/02/18	25	17.85	7	17.91	17.85	18	22,676	0.08%
2021/02/17	1	17.60	20	17.60	17.60	-19	22,538	-0.08%
2021/02/04	0	0.00	0.4	17.05	17.10	-0.4	22,430	0.00%
2021/02/03	0	0.00	4.2	17.17	17.15	-4.2	22,441	-0.02%
2021/02/02	0	0.00	7	16.81	16.80	-7	22,322	-0.03%
2021/02/01	0.5	16.50	0	0.00	16.45	0.5	22,279	0.00%
2021/01/29	22	16.77	0	0.00	16.45	22	22,215	0.10%
2021/01/28	5	16.81	0	0.00	16.85	5	22,131	0.02%
2021/01/27	4	17.15	0	0.00	17.05	4	22,061	0.02%
2021/01/26	0	0.00	11	17.56	17.10	-11	22,147	-0.05%
2021/01/25	7	17.41	1	17.40	17.40	6	22,184	0.03%
2021/01/22	0	0.00	20	17.05	17.05	-20	22,198	-0.09%
2021/01/21	6	16.92	0	0.00	17.00	6	22,214	0.03%
2021/01/20	34	16.99	27	16.92	16.95	7	22,299	0.03%
2021/01/19	2	17.68	22	17.65	17.85	-20	22,061	-0.09%
2021/01/18	22	17.20	3	17.05	17.50	19	22,087	0.09%
2021/01/15	43	17.49	80	17.48	17.55	-37	22,075	-0.17%
2021/01/14	2	18.13	20	18.20	18.05	-18	22,204	-0.08%
2021/01/13	12	18.15	31	18.06	18.10	-19	22,170	-0.09%
2021/01/12	5	18.11	0	0.00	18.10	5	22,041	0.02%
2021/01/11	7	18.70	22	18.71	18.70	-15	21,794	-0.07%
2021/01/08	3	18.53	29	18.62	18.70	-26	21,783	-0.12%
2021/01/07	14	18.89	1	18.90	18.95	13	21,653	0.06%
2021/01/06	40	18.80	57	18.83	18.55	-17	21,553	-0.08%
2021/01/05	80	19.25	133	19.23	19.40	-53	21,228	-0.25%	大賣/
2021/01/04	15	19.15	37.2	19.25	19.25	-22.2	21,309	-0.10%
2020/12/31	26	19.38	8	19.64	19.30	18	21,125	0.09%
2020/12/30	69	20.01	72.3	20.00	19.90	-3.4	20,758	-0.02%
2020/12/29	42	19.79	18	19.68	19.55	24	19,875	0.12%
2020/12/28	58	20.18	97	19.63	20.15	-39	19,354	-0.20%
2020/12/25	38	19.36	31	19.34	19.45	7	18,299	0.04%
2020/12/24	128	18.84	31	18.63	18.70	97	17,686	0.55%	大買/
2020/12/23	29	18.22	0	0.00	18.05	29	16,619	0.17%
2020/12/22	37	18.94	62.2	18.81	18.20	-25.2	16,042	-0.16%
2020/12/21	44	19.09	52	18.95	19.00	-8	15,201	-0.05%
2020/12/18	22	18.22	0	0.00	18.35	22	14,124	0.16%
2020/12/17	15	18.22	2	18.25	18.20	13	13,589	0.10%
2020/12/16	20	18.45	7	18.67	18.60	13	13,325	0.10%
2020/12/15	6	18.82	14	18.64	18.45	-8	13,241	-0.06%
2020/12/14	3	19.00	7	19.06	19.25	-4	13,091	-0.03%
2020/12/11	2	19.15	40	19.11	19.10	-38	12,989	-0.29%
2020/12/10	35	19.96	46	19.70	19.50	-11	12,782	-0.09%
2020/12/09	51	20.02	3	20.03	20.10	48	12,608	0.38%
2020/12/08	21	20.00	119.4	20.00	19.90	-98.4	12,470	-0.79%	大賣/
2020/12/07	97	21.33	76	20.99	20.60	21	12,213	0.17%
2020/12/04	99	20.20	25	20.49	20.80	74	11,300	0.65%
2020/12/03	6	19.23	11	19.15	19.10	-5	10,792	-0.05%
2020/12/02	22	19.23	0	0.00	19.00	22	11,542	0.19%
2020/12/01	26	19.31	0	0.00	19.20	26	11,432	0.23%
2020/11/30	18	19.35	2.1	19.59	19.40	15.9	11,400	0.14%
2020/11/27	5	19.07	29	19.01	19.20	-24	11,086	-0.22%
2020/11/26	11	18.64	6	18.68	18.55	5	10,811	0.05%
2020/11/25	7	18.47	11	18.06	18.35	-4	10,735	-0.04%
2020/11/24	2	18.00	8.1	18.10	17.95	-6.1	10,533	-0.06%
2020/11/23	33	18.57	14	18.59	18.40	19	10,431	0.18%
2020/11/20	0	0.00	1	17.85	18.00	-1	10,030	-0.01%
2020/11/19	1	18.05	2	18.03	18.05	-1	10,372	-0.01%
2020/11/18	0.2	17.95	0	0.00	18.00	0.2	10,712	0.00%
2020/11/16	0	0.00	2	17.90	17.90	-2	11,575	-0.02%
2020/11/12	3	17.60	0	0.00	17.75	3	11,874	0.03%
2020/11/11	0	0.00	5	17.95	17.95	-5	12,238	-0.04%
2020/11/10	0	0.00	1	17.95	17.80	-1	12,281	-0.01%
2020/11/09	0	0.00	6	17.95	17.85	-6	12,349	-0.05%
2020/11/06	1	17.80	0	0.00	17.90	1	12,415	0.01%
2020/11/05	0	0.00	1	17.85	17.85	-1	12,572	-0.01%
2020/11/04	5	18.00	16	17.98	18.00	-11	12,696	-0.09%
2020/11/03	12	18.10	24	18.10	18.00	-12	13,111	-0.09%
2020/11/02	1	17.95	19	17.97	18.00	-18	13,332	-0.14%
2020/10/30	0	0.00	3	17.72	17.75	-3	13,922	-0.02%
2020/10/29	2	17.70	15	17.64	17.70	-13	14,230	-0.09%
2020/10/28	2	17.90	12	17.77	17.70	-10	14,174	-0.07%
2020/10/26	8	17.61	4	17.60	17.60	4	14,083	0.03%
2020/10/23	4	17.43	23	17.44	17.45	-19	14,041	-0.14%
2020/10/22	10	16.60	3	16.73	17.05	7	13,969	0.05%
2020/10/21	1	17.00	3	17.00	16.95	-2	13,615	-0.01%
2020/10/16	1	17.25	34	17.25	17.05	-33	13,889	-0.24%
2020/10/14	3	17.58	17	17.48	17.35	-14	13,961	-0.10%
2020/10/13	4	17.50	11	17.58	17.40	-7	13,922	-0.05%
2020/10/12	12	17.52	24	17.64	17.75	-12	13,889	-0.09%
2020/10/08	0	0.00	12	17.08	17.20	-12	13,785	-0.09%
2020/10/07	13	17.21	23	17.25	17.20	-10	13,743	-0.07%
2020/10/06	3	16.93	12	17.00	16.95	-9	13,593	-0.07%
2020/10/05	100	16.45	110	16.45	16.45	-10	13,434	-0.07%	大賣/
2020/09/30	0	0.00	1	15.95	16.05	-1	13,425	-0.01%
2020/09/29	2	15.90	0	0.00	15.90	2	13,481	0.01%
2020/09/28	0	0.00	1	15.95	16.05	-1	13,501	-0.01%
2020/09/25	3	15.62	0	0.00	15.65	3	13,561	0.02%
2020/09/24	9	15.88	4	15.78	15.75	5	13,515	0.04%
2020/09/23	4	16.44	0	0.00	16.45	4	13,360	0.03%
2020/09/22	1	16.50	3	16.78	16.65	-2	13,349	-0.01%
2020/09/21	0	0.00	6	16.86	16.90	-6	13,338	-0.04%
2020/09/18	2	16.90	2	17.00	16.75	0	13,449	0.00%
2020/09/17	2	16.73	1	16.70	16.75	1	13,473	0.01%
2020/09/16	5	16.81	3	16.75	16.80	2	13,590	0.01%
2020/09/14	13	16.53	10	16.65	16.50	3	14,075	0.02%
2020/09/11	18	16.79	10	16.60	16.55	8	14,092	0.06%
2020/09/10	2	17.00	23	17.14	16.90	-21	14,529	-0.14%
2020/09/09	5	16.84	10	16.86	17.05	-5	14,531	-0.03%
2020/09/08	15	17.97	10	17.90	17.40	5	14,211	0.04%
2020/09/07	16	17.28	30	17.77	17.65	-14	13,960	-0.10%
2020/09/04	2	16.80	13	16.58	16.80	-11	13,089	-0.08%
2020/09/03	0	0.00	1	16.75	16.75	-1	13,129	-0.01%
2020/09/02	0	0.00	1	16.80	16.80	-1	13,102	-0.01%
2020/09/01	1	16.65	0	0.00	16.70	1	13,592	0.01%
2020/08/31	0	0.00	7	16.85	16.85	-7	13,615	-0.05%
2020/08/28	12	16.61	4	16.59	16.60	8	13,610	0.06%
2020/08/27	5	16.62	8	16.49	16.55	-3	13,980	-0.02%
2020/08/26	5	16.75	10	16.65	16.65	-5	14,034	-0.04%
2020/08/25	6	16.73	65	16.93	16.75	-59	14,096	-0.42%
2020/08/24	10	16.58	2	16.60	16.60	8	14,011	0.06%
2020/08/21	9	16.67	21	16.88	16.95	-12	14,566	-0.08%
2020/08/20	16	16.34	21	16.36	16.30	-5	14,945	-0.03%
2020/08/19	11	16.60	7	16.54	16.50	4	14,873	0.03%
2020/08/18	5	16.54	326	16.63	16.60	-321	14,665	-2.19%	大賣/鉅額交易
2020/08/17	12	16.32	17	16.46	16.50	-5	14,557	-0.03%
2020/08/14	7	15.78	6	16.00	15.95	1	14,156	0.01%
2020/08/13	1	15.90	7	15.90	15.90	-6	14,098	-0.04%
2020/08/12	0	0.00	11	15.69	15.70	-11	14,016	-0.08%
2020/08/11	18	15.70	0	0.00	15.65	18	13,927	0.13%
2020/08/10	1	15.95	4	15.95	15.95	-3	13,816	-0.02%
2020/08/07	9	16.07	10	16.03	15.95	-1	13,734	-0.01%
2020/08/06	1	15.75	42	15.65	15.70	-41	13,296	-0.31%
2020/08/05	8	15.60	19	15.59	15.50	-11	12,983	-0.08%
2020/08/04	2	14.65	43	14.70	14.90	-41	12,401	-0.33%
2020/08/03	1	14.35	1	14.35	14.30	0	12,041	0.00%
2020/07/31	9	14.28	14	14.28	14.30	-5	12,029	-0.04%
2020/07/30	6	14.06	0	0.00	14.05	6	11,976	0.05%
2020/07/29	0	0.00	3	14.00	13.90	-3	12,023	-0.02%
2020/07/28	2	13.93	40	14.06	13.90	-38	12,004	-0.32%
2020/07/27	10	14.03	10	14.00	13.95	0	12,088	0.00%
2020/07/24	4	14.21	0	0.00	14.25	4	12,044	0.03%
2020/07/23	21	14.40	2	14.50	14.40	19	12,022	0.16%
2020/07/22	1	14.50	17	14.50	14.50	-16	11,998	-0.13%
2020/07/21	6	14.40	2	14.25	14.25	4	11,815	0.03%
2020/07/20	2	14.38	0	0.00	14.45	2	11,756	0.02%
2020/07/17	3	14.22	0	0.00	14.20	3	11,766	0.03%
2020/07/16	0	0.00	5	14.50	14.40	-5	11,870	-0.04%
2020/07/15	0.2	14.40	32	14.55	14.50	-31.8	11,895	-0.27%
2020/07/14	0	0.00	1	14.35	14.25	-1	11,934	-0.01%
2020/07/13	0	0.00	23	14.29	14.30	-23	11,987	-0.19%
2020/07/10	12	14.12	1	14.15	14.10	11	12,108	0.09%
2020/07/09	1	14.70	9	14.55	14.35	-8	12,248	-0.07%
2020/07/08	10	14.40	1	14.45	14.50	9	12,588	0.07%
2020/07/03	1	14.35	0	0.00	14.30	1	12,838	0.01%
2020/07/02	1	14.50	0	0.00	14.50	1	12,877	0.01%
2020/07/01	9	14.48	0	0.00	14.55	9	12,962	0.07%
2020/06/30	0	0.00	12	14.45	14.55	-12	12,976	-0.09%
2020/06/29	1	14.10	1	14.10	14.10	0	12,924	0.00%
2020/06/24	10	14.05	7	14.24	14.30	3	12,843	0.02%
2020/06/23	27	14.18	0	0.00	14.20	27	12,754	0.21%
2020/06/22	11	14.56	3.4	14.63	14.70	7.6	12,602	0.06%
2020/06/19	7	14.71	10	14.85	14.90	-3	12,399	-0.02%
2020/06/18	20	15.01	14	14.65	14.75	6	12,131	0.05%
2020/06/17	3	15.07	64	14.67	14.90	-61	12,086	-0.50%
2020/06/16	1	14.10	16	14.22	14.35	-15	11,734	-0.13%
2020/06/15	1	13.85	0	0.00	14.05	1	11,998	0.01%
2020/06/12	2	13.80	2	13.60	13.85	0	12,200	0.00%
2020/06/11	14	14.04	0	0.00	14.00	14	12,289	0.11%
2020/06/10	5	14.35	0	0.00	14.40	5	12,393	0.04%
2020/06/09	31	14.65	51	14.64	14.60	-20	12,736	-0.16%
2020/06/08	2	14.50	37	14.66	14.65	-35	13,098	-0.27%
2020/06/04	21	14.20	1	14.10	14.25	20	12,852	0.16%
2020/06/03	5	14.40	13	14.27	14.20	-8	13,028	-0.06%
2020/06/02	9	13.78	0	0.00	13.70	9	12,640	0.07%
2020/06/01	2	13.95	7	13.95	14.05	-5	12,485	-0.04%
2020/05/29	13	14.08	5	14.04	13.90	8	12,448	0.06%
2020/05/28	51	14.67	13	14.72	14.40	38	12,259	0.31%
2020/05/27	109	14.18	125	14.19	14.40	-16	11,470	-0.14%	大買/大賣/
2020/05/26	5	13.10	29	13.07	13.10	-24	10,693	-0.22%
2020/05/22	1	12.50	3	12.75	12.50	-2	10,372	-0.02%
2020/05/21	2	12.58	0	0.00	12.60	2	10,329	0.02%
2020/05/15	5	12.47	0	0.00	12.45	5	10,216	0.05%
2020/05/14	6	12.59	0	0.00	12.55	6	10,216	0.06%
2020/05/13	0.5	12.80	0	0.00	12.85	0.5	10,152	0.00%
2020/05/12	3	12.83	2	12.85	12.85	1	10,167	0.01%
2020/05/11	12	12.83	14	12.91	13.05	-2	10,149	-0.02%
2020/05/08	12	12.70	8	12.68	12.65	4	10,006	0.04%
2020/05/07	1.5	12.75	2	12.85	12.75	-0.5	10,062	-0.01%
2020/05/06	25	12.77	2	12.75	12.80	23	10,081	0.23%
2020/05/05	13	12.74	3	12.75	12.90	10	10,052	0.10%
2020/05/04	12	12.83	0	0.00	12.75	12	9,964	0.12%
2020/04/30	0	0.00	9	13.32	13.15	-9	9,918	-0.09%
2020/04/29	1	12.85	16	12.94	12.95	-15	9,873	-0.15%
2020/04/28	9	12.69	0	0.00	12.70	9	9,900	0.09%
2020/04/27	7	12.80	0	0.00	12.85	7	10,095	0.07%
2020/04/24	2	12.75	0	0.00	12.75	2	10,033	0.02%
2020/04/23	11	12.82	0	0.00	12.75	11	10,008	0.11%
2020/04/22	1	12.85	0	0.00	12.95	1	9,952	0.01%
2020/04/21	9	12.77	0	0.00	12.80	9	9,927	0.09%
2020/04/20	0	0.00	3	12.90	12.90	-3	9,783	-0.03%
2020/04/17	0	0.00	9	13.13	12.95	-9	9,685	-0.09%
2020/04/16	6	12.95	0	0.00	12.95	6	9,502	0.06%
2020/04/15	1	13.15	6	13.21	13.15	-5	9,453	-0.05%
2020/04/14	0	0.00	12	13.08	13.10	-12	9,345	-0.13%
2020/04/13	2	13.05	23	12.75	13.10	-21	9,262	-0.23%
2020/04/10	12	12.14	0	0.00	12.15	12	8,888	0.14%
2020/04/09	6	12.10	11	11.99	11.90	-5	8,959	-0.06%
2020/04/08	1	11.90	14	11.76	11.85	-13	8,916	-0.15%
2020/04/07	2	11.40	1	11.35	11.30	1	8,790	0.01%
2020/04/06	0	0.00	5	11.10	11.15	-5	8,822	-0.06%
2020/03/31	1	11.05	0	0.00	11.00	1	8,894	0.01%
2020/03/30	3	11.05	0	0.00	11.15	3	9,162	0.03%
2020/03/27	6	11.50	0	0.00	11.35	6	9,912	0.06%
2020/03/26	2	11.40	4	11.60	11.40	-2	10,780	-0.02%
2020/03/25	0	0.00	2	11.70	11.65	-2	11,523	-0.02%
2020/03/24	2	11.45	3	11.50	11.20	-1	11,613	-0.01%
2020/03/23	4	11.20	0	0.00	11.20	4	11,589	0.03%
2020/03/20	3	11.50	4	11.68	11.65	-1	11,685	-0.01%
2020/03/19	1	10.95	11	11.05	10.95	-10	11,576	-0.09%
2020/03/18	1	11.70	6	11.67	11.60	-5	11,468	-0.04%
2020/03/17	2	10.95	3	11.00	10.90	-1	11,533	-0.01%
2020/03/16	4	10.96	17	10.98	10.90	-13	11,334	-0.11%
2020/03/13	33	11.01	4	11.19	11.20	29	11,155	0.26%
2020/03/12	78	12.52	50	12.15	12.10	28	10,893	0.26%
2020/03/11	6	13.28	5	13.15	13.10	1	10,479	0.01%
2020/03/10	3	13.45	5	13.35	13.50	-2	10,415	-0.02%
2020/03/09	3	13.65	2	13.73	13.60	1	10,287	0.01%
2020/03/04	1	14.30	13	14.24	14.10	-12	10,011	-0.12%
2020/03/03	0	0.00	14	14.17	14.30	-14	9,901	-0.14%
2020/03/02	0	0.00	3	14.08	14.05	-3	9,851	-0.03%
2020/02/27	1	13.95	2	14.00	13.95	-1	9,722	-0.01%
2020/02/26	2	14.25	0	0.00	14.20	2	9,612	0.02%
2020/02/24	4	14.00	0	0.00	14.05	4	9,587	0.04%
2020/02/20	0	0.00	3	14.23	14.15	-3	9,551	-0.03%
2020/02/19	0	0.00	1	14.30	14.30	-1	9,551	-0.01%
2020/02/13	5	14.30	0	0.00	14.35	5	9,572	0.05%
2020/02/12	0	0.00	4	14.30	14.25	-4	9,595	-0.04%
2020/02/11	0	0.00	22	14.20	14.15	-22	9,599	-0.23%
2020/02/10	2	14.05	0	0.00	14.05	2	9,690	0.02%
2020/02/07	10	14.39	1	14.35	14.35	9	9,657	0.09%
2020/02/06	1	14.60	5	14.60	14.65	-4	9,674	-0.04%
2020/02/04	5	14.55	0	0.00	14.55	5	9,915	0.05%
2020/02/03	16	14.38	5	14.35	14.50	11	9,958	0.11%
2020/01/31	2	14.80	2	14.80	14.80	0	9,846	0.00%
2020/01/30	3	14.63	1	14.75	14.55	2	9,785	0.02%
2020/01/20	0	0.00	10	15.10	15.15	-10	9,521	-0.11%
2020/01/17	10	15.10	0	0.00	15.10	10	9,550	0.10%
2020/01/16	2	15.08	0	0.00	15.10	2	9,585	0.02%
2020/01/15	23	15.12	1	15.05	15.05	22	9,632	0.23%
2020/01/14	1	15.10	0	0.00	15.15	1	9,706	0.01%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/10	0	0.00	23	15.01	15.00	-23	9,995	-0.23%
2020/01/09	3	15.08	0	0.00	15.00	3	10,085	0.03%
2020/01/08	2	14.85	0	0.00	14.95	2	10,204	0.02%
2020/01/07	6	15.02	7	14.97	15.00	-1	10,211	-0.01%
2020/01/06	3	15.23	10	15.21	15.15	-7	10,272	-0.07%
2020/01/03	17	15.45	1	15.45	15.30	16	10,267	0.16%
2020/01/02	1	15.45	0	0.00	15.50	1	10,146	0.01%
2019/12/31	2	15.50	1	15.50	15.40	1	10,094	0.01%
2019/12/30	16	15.52	0	0.00	15.50	16	10,044	0.16%
2019/12/27	76	15.64	46	15.75	15.75	30	9,959	0.30%
2019/12/26	1	15.85	0	0.00	15.65	1	9,852	0.01%
2019/12/25	3	15.85	13	15.86	15.80	-10	9,906	-0.10%
2019/12/24	27	16.11	14	16.13	16.20	13	9,635	0.13%
2019/12/23	5	15.99	10	16.08	16.05	-5	8,913	-0.06%
2019/12/20	0	0.00	213	15.45	15.95	-213	8,036	-2.65%	大賣/鉅額交易
2019/12/19	1	15.20	2	15.20	15.30	-1	7,360	-0.01%
2019/12/17	2	15.15	7	15.16	15.10	-5	7,424	-0.07%
2019/12/13	1	15.00	10	15.00	15.05	-9	7,180	-0.13%
2019/12/12	3	14.90	35	14.97	14.90	-32	7,008	-0.46%
2019/12/11	0	0.00	3	14.72	14.75	-3	6,756	-0.04%
2019/12/10	1	14.75	0	0.00	14.70	1	6,975	0.01%
2019/12/09	2	14.80	0	0.00	14.80	2	7,191	0.03%
2019/12/06	6	14.58	0	0.00	14.65	6	7,216	0.08%
2019/12/05	0	0.00	39	14.50	14.55	-39	7,395	-0.53%
2019/12/03	0	0.00	2	14.20	14.20	-2	7,391	-0.03%
2019/11/29	0	0.00	1	14.20	14.20	-1	7,651	-0.01%
2019/11/27	2	14.30	3	14.25	14.30	-1	7,961	-0.01%
2019/11/22	5	13.95	0	0.00	14.15	5	8,003	0.06%
2019/11/20	0	0.00	25	13.95	14.05	-25	8,095	-0.31%
2019/11/19	1	14.00	0	0.00	14.00	1	8,180	0.01%
2019/11/15	2	13.90	0	0.00	13.90	2	8,207	0.02%
2019/11/14	1	13.90	5	13.85	13.85	-4	8,270	-0.05%
2019/11/13	5	14.00	0	0.00	14.05	5	8,280	0.06%
2019/11/12	1	13.95	4	13.95	13.95	-3	8,459	-0.04%
2019/11/11	5	14.09	5	14.12	14.05	0	8,486	0.00%
2019/11/08	31	14.20	2	14.25	14.25	29	8,497	0.34%
2019/11/07	6	14.20	2	14.20	14.20	4	8,531	0.05%
2019/11/06	5	14.35	0	0.00	14.35	5	8,491	0.06%
2019/11/05	4	14.55	0	0.00	14.50	4	8,483	0.05%
2019/11/04	7	14.56	5	14.55	14.60	2	8,580	0.02%
2019/11/01	85	14.90	4	14.93	14.85	81	8,462	0.96%
2019/10/30	0	0.00	1	15.00	15.00	-1	8,643	-0.01%
2019/10/29	41	15.01	1	15.10	15.00	40	8,855	0.45%
2019/10/25	0	0.00	2	15.13	15.05	-2	10,337	-0.02%
2019/10/24	0	0.00	1	15.00	15.05	-1	11,049	-0.01%
2019/10/23	2	15.10	3	15.05	15.05	-1	11,152	-0.01%
2019/10/22	3	15.22	0	0.00	15.25	3	11,235	0.03%
2019/10/21	0	0.00	4	15.16	15.30	-4	11,294	-0.04%
2019/10/18	0	0.00	4	15.00	15.00	-4	11,317	-0.04%
2019/10/17	0	0.00	15	15.01	15.00	-15	11,281	-0.13%
2019/10/14	0	0.00	3	14.87	14.85	-3	11,168	-0.03%
2019/10/09	1	14.40	0	0.00	14.30	1	11,002	0.01%
2019/10/04	8	14.49	0	0.00	14.50	8	11,491	0.07%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/02	8	14.66	0	0.00	14.70	8	11,445	0.07%
2019/10/01	0	0.00	6	14.82	14.80	-6	11,465	-0.05%
2019/09/27	7	14.67	1	14.50	14.50	6	11,316	0.05%
2019/09/26	0	0.00	2	14.80	14.75	-2	11,305	-0.02%
2019/09/25	5	14.60	6	14.55	14.60	-1	11,208	-0.01%
2019/09/20	0	0.00	12	14.90	15.00	-12	11,133	-0.11%
2019/09/19	3	14.62	0	0.00	14.60	3	10,893	0.03%
2019/09/18	0	0.00	22	14.94	14.75	-22	10,874	-0.20%
2019/09/17	0	0.00	2	14.85	14.85	-2	10,876	-0.02%
2019/09/16	33	14.92	31	14.73	14.70	2	11,002	0.02%
2019/09/12	23	15.00	33	14.98	15.00	-10	10,983	-0.09%
2019/09/11	0	0.00	1	14.75	14.80	-1	10,913	-0.01%
2019/09/10	20	14.65	3	14.58	14.55	17	11,441	0.15%
2019/09/09	2	14.45	23	14.43	14.45	-21	11,672	-0.18%
2019/09/06	0	0.00	21	14.15	14.25	-21	11,657	-0.18%
2019/09/04	1	14.10	1	14.00	14.10	0	11,783	0.00%
2019/09/03	0	0.00	1	14.20	14.15	-1	11,870	-0.01%
2019/09/02	20	14.05	3	14.02	14.10	17	11,793	0.14%
2019/08/29	1	13.55	0	0.00	13.55	1	11,747	0.01%
2019/08/27	2	13.65	0	0.00	13.50	2	12,142	0.02%
2019/08/26	1	13.60	5	13.65	13.60	-4	12,221	-0.03%
2019/08/23	0	0.00	3	13.90	13.85	-3	12,218	-0.02%
2019/08/22	20	13.70	20	13.65	13.60	0	12,195	0.00%
2019/08/21	2	13.50	0.4	13.65	13.60	1.6	12,158	0.01%
2019/08/20	5	13.50	2	13.55	13.50	3	12,207	0.02%
2019/08/19	5	13.55	0	0.00	13.60	5	12,234	0.04%
2019/08/15	0	0.00	1	13.50	13.30	-1	12,211	-0.01%
2019/08/14	12	13.70	8	13.71	13.65	4	12,093	0.03%
2019/08/13	1	13.80	2	13.80	13.75	-1	12,249	-0.01%
2019/08/12	4	14.00	5	13.95	13.90	-1	12,246	-0.01%
2019/08/07	9	13.92	0	0.00	13.90	9	12,255	0.07%
2019/08/06	15	13.88	15	13.65	13.90	0	12,355	0.00%
2019/08/02	0	0.00	5	14.40	14.45	-5	12,419	-0.04%
2019/08/01	3	14.78	0.6	14.75	14.75	2.4	12,656	0.02%
2019/07/31	67	15.10	63	14.95	15.05	4	12,802	0.03%
2019/07/30	81	15.17	61	15.04	15.05	20	12,700	0.16%
2019/07/29	37.8	14.78	89	14.96	14.90	-51.2	11,910	-0.43%
2019/07/26	64	14.53	5	14.48	14.75	59	11,376	0.52%
2019/07/25	0	0.00	10.3	13.76	13.85	-10.3	10,770	-0.10%
2019/07/24	5	14.00	0	0.00	13.85	5	10,721	0.05%
2019/07/22	4	14.16	5	14.15	14.10	-1	10,721	-0.01%
2019/07/19	4	14.30	1.2	14.36	14.30	2.8	10,574	0.03%
2019/07/18	5	14.30	4	14.35	14.30	1	10,527	0.01%
2019/07/17	0	0.00	1	14.45	14.35	-1	10,552	-0.01%
2019/07/12	3	14.30	3	14.35	14.45	0	10,935	0.00%
2019/07/11	5	14.71	18	14.68	14.60	-13	10,777	-0.12%
2019/07/10	0	0.00	3	14.78	14.80	-3	10,643	-0.03%
2019/07/09	0	0.00	1.9	14.83	14.75	-1.9	10,759	-0.02%
2019/07/04	10	14.90	70	14.85	14.85	-60	11,287	-0.53%
2019/07/02	1	14.80	0	0.00	14.90	1	11,651	0.01%
2019/07/01	1	14.90	4	14.86	14.90	-3	11,775	-0.03%
2019/06/27	0	0.00	1	14.85	14.80	-1	11,827	-0.01%
2019/06/26	10	14.68	0	0.00	14.70	10	11,877	0.08%
2019/06/25	1	14.70	0	0.00	14.70	1	11,953	0.01%
2019/06/21	12	14.93	2	14.80	14.80	10	12,408	0.08%
2019/06/20	10	15.05	0	0.00	15.05	10	12,382	0.08%
2019/06/19	3	15.05	2	15.15	15.10	1	12,496	0.01%
2019/06/18	16	14.90	3	14.90	14.85	13	12,437	0.10%
2019/06/17	21	16.05	15	16.03	16.00	6	11,849	0.05%
2019/06/14	19	15.91	10	15.96	15.90	9	11,522	0.08%
2019/06/13	32	16.05	110	16.10	16.00	-78	11,484	-0.68%	大賣/
2019/06/12	21	16.05	15	16.06	16.10	6	12,295	0.05%
2019/06/11	2	16.00	0	0.00	15.95	2	12,319	0.02%
2019/06/10	4	16.05	4	16.18	16.05	0	12,377	0.00%
2019/06/06	2	16.05	5	16.10	16.15	-3	12,542	-0.02%
2019/06/05	3	16.22	2	16.25	16.20	1	12,854	0.01%
2019/06/04	52	16.10	2	16.15	16.15	50	13,439	0.37%
2019/06/03	2	16.20	14	15.97	16.15	-12	13,938	-0.09%
2019/05/30	0	0.00	30	15.40	15.45	-30	14,192	-0.21%
2019/05/28	10	15.65	24.3	15.55	15.50	-14.3	15,440	-0.09%
2019/05/27	0	0.00	4	15.70	15.50	-4	16,086	-0.02%
2019/05/24	2	15.60	0	0.00	15.60	2	16,655	0.01%
2019/05/23	2	15.65	4	15.65	15.65	-2	17,005	-0.01%
2019/05/22	0	0.00	3	15.75	15.75	-3	17,687	-0.02%
2019/05/21	1	15.70	27.7	15.56	15.65	-26.7	17,763	-0.15%
2019/05/20	7	15.66	9	15.72	15.70	-2	17,733	-0.01%
2019/05/17	7	15.00	40	15.08	15.10	-33	17,622	-0.19%
2019/05/16	3	15.10	10	15.10	15.00	-7	17,809	-0.04%
2019/05/15	47	15.30	0	0.00	15.30	47	17,903	0.26%
2019/05/14	8	15.17	0	0.00	15.20	8	18,357	0.04%
2019/05/13	22	15.15	0	0.00	15.10	22	18,284	0.12%
2019/05/10	106	15.99	5.1	15.93	15.60	100.9	18,280	0.55%	大買/
2019/05/09	45	16.02	100	16.40	16.00	-55	18,129	-0.30%
2019/05/08	29	16.65	110	16.76	16.55	-81	17,802	-0.45%	大賣/
2019/05/07	5	17.05	3	17.05	17.05	2	17,657	0.01%
2019/05/06	7	17.05	9	17.03	17.00	-2	17,685	-0.01%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/05/02	4	17.19	0	0.00	17.20	4	17,491	0.02%
2019/04/30	18	17.30	3	17.40	17.30	15	17,383	0.09%
2019/04/29	9	17.37	3	17.55	17.35	6	17,374	0.03%
2019/04/26	11	17.65	3	17.65	17.65	8	17,293	0.05%
2019/04/25	8	17.79	4	17.80	17.75	4	17,233	0.02%
2019/04/24	9	17.93	13.1	17.90	17.90	-4.1	17,288	-0.02%
2019/04/23	1	18.00	0	0.00	18.00	1	17,272	0.01%
2019/04/22	10	18.10	9	18.09	18.10	1	17,206	0.01%
2019/04/19	2	17.75	3	17.70	17.80	-1	16,955	-0.01%
2019/04/18	2	17.75	6	17.70	17.65	-4	17,173	-0.02%
2019/04/17	0	0.00	7	17.91	17.95	-7	17,220	-0.04%
2019/04/16	17	17.80	1	17.80	17.85	16	17,062	0.09%
2019/04/15	10	18.02	0	0.00	17.90	10	17,050	0.06%
2019/04/12	50	17.99	7	17.96	17.95	43	17,111	0.25%
2019/04/10	0	0.00	4	17.73	17.75	-4	16,700	-0.02%
2019/04/09	0	0.00	9	17.73	17.75	-9	16,666	-0.05%
2019/04/08	11	17.64	0	0.00	17.65	11	16,543	0.07%
2019/04/03	14	17.65	0	0.00	17.65	14	16,385	0.09%
2019/04/02	3	17.75	1	17.90	17.75	2	16,298	0.01%
2019/04/01	1	17.75	27	17.71	17.70	-26	16,282	-0.16%
2019/03/29	3	17.65	1	17.65	17.65	2	16,249	0.01%
2019/03/28	8	17.60	0	0.00	17.60	8	16,321	0.05%
2019/03/27	35	17.76	21	17.61	17.75	14	16,269	0.09%
2019/03/26	38	17.77	10	17.85	17.75	28	16,036	0.17%
2019/03/25	25	17.90	4	17.91	17.95	21	15,851	0.13%
2019/03/22	2	18.10	4	18.15	18.10	-2	15,742	-0.01%
2019/03/21	2	18.10	3	18.15	18.10	-1	15,655	-0.01%
2019/03/20	6	18.11	0	0.00	18.10	6	15,747	0.04%
2019/03/19	12	18.19	10	18.15	18.15	2	15,660	0.01%
2019/03/18	8	18.27	0	0.00	18.25	8	15,642	0.05%
2019/03/15	46	18.31	46	18.33	18.30	0	15,620	0.00%
2019/03/14	18	17.92	4	17.98	18.00	14	14,800	0.09%
2019/03/13	13	17.96	2	17.95	17.95	11	14,909	0.07%
2019/03/12	37	18.10	9	18.10	18.05	28	14,898	0.19%
2019/03/11	13	18.16	0	0.00	18.10	13	14,880	0.09%
2019/03/08	28	18.21	17	18.21	18.25	11	14,944	0.07%
2019/03/07	25	17.85	19	18.07	18.15	6	15,235	0.04%
2019/03/06	9	18.09	13	18.15	18.00	-4	14,885	-0.03%
2019/03/05	2	18.10	0	0.00	18.10	2	14,679	0.01%
2019/03/04	15	18.33	34	18.37	18.20	-19	14,464	-0.13%
2019/02/27	36	18.10	16	18.17	18.15	20	13,946	0.14%
2019/02/26	17	18.27	46	18.33	18.50	-29	13,195	-0.22%
2019/02/25	23	18.05	3	18.05	18.00	20	12,559	0.16%
2019/02/22	0	0.00	14	18.30	18.40	-14	11,999	-0.12%
2019/02/21	14	18.30	28	18.12	18.45	-14	11,648	-0.12%
2019/02/20	0	17.55	11	17.76	17.60	-11	10,997	-0.10%
2019/02/18	0	0.00	10	17.63	17.65	-10	11,065	-0.09%
2019/02/15	20	17.47	0	0.00	17.45	20	11,038	0.18%
2019/02/14	5	17.91	0	0.00	17.90	5	10,919	0.05%
2019/02/13	13	18.03	131	18.03	18.15	-118	10,836	-1.09%	大賣/鉅額交易
2019/02/12	0	0.00	4	17.55	17.55	-4	10,399	-0.04%
2019/02/11	8	17.41	3	17.65	17.35	5	10,548	0.05%
2019/01/30	2	17.45	15	17.49	17.50	-13	10,637	-0.12%
2019/01/29	4	17.29	1	17.35	17.35	3	10,984	0.03%
2019/01/28	9	17.52	1	17.65	17.45	8	11,512	0.07%
2019/01/25	5	17.30	8	17.36	17.50	-3	11,858	-0.03%
2019/01/21	1	17.25	0	0.00	17.30	1	12,345	0.01%
2019/01/18	0	0.00	5	17.39	17.30	-5	12,473	-0.04%
2019/01/17	2	17.40	3	17.18	17.10	-1	12,666	-0.01%
2019/01/16	3	17.23	22	17.29	17.30	-19	12,803	-0.15%
2019/01/14	3	17.03	11	17.02	17.10	-8	13,000	-0.06%
2019/01/11	4	17.08	5	17.10	17.15	-1	13,230	-0.01%
2019/01/10	62	17.24	8	17.28	17.15	54	13,434	0.40%
2019/01/09	6	17.07	3	17.00	17.10	3	13,346	0.02%
2019/01/08	0	16.65	0	0.00	16.65	0	13,340	0.00%
2019/01/07	0	0.00	3	16.70	16.70	-3	13,597	-0.02%
2019/01/04	7	16.11	11	16.13	16.10	-4	14,041	-0.03%
2019/01/03	0	0.00	2	16.70	16.60	-2	14,134	-0.01%
2019/01/02	0	0.00	5	16.72	16.70	-5	14,341	-0.03%
2018/12/28	7	16.69	4	16.70	16.75	3	14,554	0.02%
2018/12/27	10	16.79	20	16.90	16.70	-10	14,999	-0.07%
2018/12/26	8	16.74	3	16.63	16.60	5	15,000	0.03%
2018/12/25	5	16.80	2	16.90	16.80	3	15,007	0.02%
2018/12/24	0	0.00	10	17.05	17.10	-10	15,105	-0.07%
2018/12/21	3	16.57	1	16.60	16.55	2	15,277	0.01%
2018/12/20	2	16.68	2	16.80	16.70	0	15,160	0.00%
2018/12/19	0	0.00	1.5	16.90	16.90	-1.5	15,177	-0.01%
2018/12/18	2	16.83	20	16.95	17.00	-18	15,244	-0.12%
2018/12/17	4	16.98	7	17.00	16.95	-3	15,510	-0.02%
2018/12/14	24	16.96	6	17.03	17.10	18	15,472	0.12%
2018/12/13	87	17.23	0	0.00	17.15	87	15,452	0.56%
2018/12/12	23	17.34	35	17.35	17.45	-12	15,279	-0.08%
2018/12/11	52	17.08	12	17.00	16.90	40	15,251	0.26%
2018/12/10	8	17.04	1	17.40	17.10	7	15,274	0.05%
2018/12/07	4	17.68	3	17.67	17.75	1	15,225	0.01%
2018/12/06	25	17.79	0	0.00	17.40	25	15,221	0.16%
2018/12/05	18	18.36	0	0.00	18.30	18	15,111	0.12%
2018/12/04	3	19.03	1.3	18.91	18.75	1.7	15,489	0.01%
2018/12/03	25	19.19	49	19.29	19.10	-24	15,544	-0.15%
2018/11/30	85	18.44	41	18.35	18.45	44	15,356	0.29%
2018/11/29	3	17.55	6	17.42	17.65	-3	14,493	-0.02%
2018/11/28	5	17.01	0	0.00	17.15	5	14,343	0.03%
2018/11/27	25	16.78	61	16.83	16.90	-36	14,405	-0.25%
2018/11/26	10	16.90	29	17.02	16.95	-19	14,396	-0.13%
2018/11/23	7	16.89	0	0.00	16.80	7	14,484	0.05%
2018/11/22	11	16.90	10	17.15	16.90	1	14,587	0.01%
2018/11/21	24	17.06	10	17.05	17.25	14	15,037	0.09%
2018/11/20	0	0.00	1	17.20	17.15	-1	15,780	-0.01%
2018/11/19	5	17.55	3	17.55	17.50	2	15,898	0.01%
2018/11/16	1	17.25	24	17.25	17.30	-23	16,046	-0.14%
2018/11/15	2	17.05	0	0.00	17.00	2	15,999	0.01%
2018/11/14	20	17.25	10.3	17.35	17.10	9.7	16,062	0.06%
2018/11/13	1	16.40	6	17.08	17.20	-5	16,158	-0.03%
2018/11/12	10	17.10	0	0.00	17.00	10	16,555	0.06%
2018/11/09	31	16.92	20	16.98	17.00	11	17,189	0.06%
2018/11/08	42	17.15	9.9	17.17	16.90	32.1	17,350	0.19%
2018/11/07	0	0.00	17	17.18	17.20	-17	17,360	-0.10%
2018/11/06	19	16.80	6	16.91	16.65	13	17,662	0.07%
2018/11/05	43	16.99	39	17.12	17.35	4	17,653	0.02%
2018/11/02	3	16.30	33	16.30	16.25	-30	17,438	-0.17%
2018/11/01	21	15.35	16	15.56	15.45	5	17,374	0.03%
2018/10/31	5	15.10	11	14.84	15.35	-6	17,523	-0.03%
2018/10/30	35	14.55	32	14.61	14.65	3	17,581	0.02%
2018/10/26	5	14.45	3	14.65	14.65	2	18,133	0.01%
2018/10/25	14	14.55	0	0.00	14.40	14	18,171	0.08%
2018/10/24	9	15.56	0	0.00	15.50	9	18,444	0.05%
2018/10/23	10	15.81	5	16.07	15.75	5	18,598	0.03%
2018/10/22	0	0.00	5	16.22	16.35	-5	18,551	-0.03%
2018/10/19	20	15.61	10	15.55	16.05	10	18,805	0.05%
2018/10/18	5	15.95	1	16.35	16.00	4	19,311	0.02%
2018/10/17	1	16.50	10	16.74	16.30	-9	19,477	-0.05%
2018/10/16	2	16.40	1	16.15	16.35	1	19,606	0.01%
2018/10/15	11	16.12	0	0.00	16.10	11	19,659	0.06%
2018/10/12	34	16.31	2	16.20	16.60	32	19,483	0.16%
2018/10/11	10	16.94	0	0.00	16.85	10	19,088	0.05%
2018/10/09	12	18.70	0	0.00	18.70	12	18,941	0.06%
2018/10/08	21	18.95	1	19.00	18.95	20	18,896	0.11%
2018/10/05	14	19.38	3	19.05	19.20	11	19,069	0.06%
2018/10/04	4	20.46	0	0.00	20.50	4	18,691	0.02%
2018/10/02	2	20.53	0	0.00	20.50	2	18,965	0.01%
2018/09/28	0	0.00	4	20.53	20.55	-4	19,226	-0.02%
2018/09/27	8	20.36	0	0.00	20.25	8	19,164	0.04%
2018/09/25	0	0.00	2	20.10	20.20	-2	19,559	-0.01%
2018/09/21	1	20.20	19.6	20.35	20.45	-18.6	19,988	-0.09%
2018/09/19	1	19.70	0	0.00	19.80	1	20,019	0.00%
2018/09/18	4	19.40	0	0.00	19.45	4	20,144	0.02%
2018/09/14	12	19.83	43	19.74	19.90	-31	20,656	-0.15%
2018/09/13	1	19.30	30	19.38	19.25	-29	20,735	-0.14%
2018/09/12	18	18.96	10	19.10	19.20	8	20,836	0.04%
2018/09/11	25	18.99	51	19.18	19.10	-26	21,105	-0.12%
2018/09/10	198	19.26	1	18.80	18.85	197	21,358	0.92%	大買/鉅額交易
2018/09/07	11	20.05	10	19.85	19.90	1	21,056	0.00%
2018/09/06	9	20.83	5	20.95	20.50	4	21,025	0.02%
2018/09/05	11	21.48	0	0.00	21.45	11	20,903	0.05%
2018/09/04	0	0.00	13	21.85	21.75	-13	20,963	-0.06%
2018/09/03	10	21.82	8	21.68	21.55	2	20,915	0.01%
2018/08/31	0	0.00	4	21.65	21.70	-4	20,915	-0.02%
2018/08/30	15	21.52	16	21.82	21.45	-1	21,207	0.00%
2018/08/29	94	21.66	6	21.70	21.70	88	21,430	0.41%
2018/08/28	97	21.92	21	21.68	21.65	76	21,737	0.35%
2018/08/27	16	21.64	23.3	21.50	21.55	-7.3	21,471	-0.03%
2018/08/24	2	20.45	0	0.00	20.45	2	20,870	0.01%
2018/08/22	1	20.00	0	0.00	20.00	1	21,512	0.00%
2018/08/21	39	20.04	0	0.00	20.10	39	21,993	0.18%
2018/08/20	1	20.15	146	20.08	20.25	-145	22,248	-0.65%	大賣/鉅額交易
2018/08/17	221	20.23	67	19.90	19.90	154	22,381	0.69%	大買/鉅額交易
2018/08/16	96	20.28	38	20.80	20.25	58	22,350	0.26%
2018/08/15	20	21.23	2	21.55	21.15	18	22,164	0.08%
2018/08/14	10	21.25	4	21.70	21.70	6	22,844	0.03%
2018/08/13	28	21.46	68	21.43	21.30	-40	23,561	-0.17%
2018/08/10	15	22.20	19	22.31	21.85	-4	23,452	-0.02%
2018/08/09	64	21.99	35	22.06	22.25	29	23,315	0.12%
2018/08/08	6	21.84	5	21.75	21.75	1	23,323	0.00%
2018/08/07	6	21.83	54	21.76	22.00	-48	23,907	-0.20%
2018/08/06	3	21.40	0	0.00	21.45	3	24,572	0.01%
2018/08/03	21	21.66	15	21.77	21.60	6	25,377	0.02%
2018/08/02	28	20.96	11	20.97	20.90	17	25,275	0.07%
2018/08/01	10	21.03	30	21.47	21.70	-20	25,734	-0.08%
2018/07/31	26	20.52	6	20.63	20.80	20	25,709	0.08%
2018/07/30	61	21.61	8.9	21.21	21.20	52.1	25,805	0.20%
2018/07/27	45	22.19	2	22.20	22.20	43	25,813	0.17%
2018/07/26	14	22.23	3	22.35	22.20	11	25,774	0.04%
2018/07/25	1	22.15	29	21.99	22.35	-28	25,643	-0.11%
2018/07/24	3	21.00	12	21.14	20.90	-9	25,159	-0.04%
2018/07/23	2	19.23	1	19.85	20.20	1	24,845	0.00%
2018/07/20	11	19.83	30	20.02	19.55	-19	24,738	-0.08%
2018/07/19	0	0.00	0.2	20.25	20.25	-0.2	24,783	0.00%
2018/07/17	10	20.65	4.8	20.81	20.55	5.2	25,295	0.02%
2018/07/16	21	21.08	2	21.10	20.90	19	25,620	0.07%
2018/07/13	5	21.49	4	21.40	21.60	1	25,809	0.00%
2018/07/12	0	0.00	11	20.63	20.90	-11	25,768	-0.04%
2018/07/11	3	20.25	0	0.00	20.35	3	26,319	0.01%
2018/07/10	2	20.45	7	20.50	20.40	-5	26,422	-0.02%
2018/07/09	0	0.00	5	20.26	20.70	-5	26,574	-0.02%
2018/07/06	10	19.60	3	19.38	19.25	7	26,356	0.03%
2018/07/05	3	19.70	0	0.00	19.70	3	26,857	0.01%
2018/07/04	1	20.20	0	0.00	20.05	1	27,985	0.00%
2018/07/03	8	20.71	2	20.40	20.50	6	28,767	0.02%
2018/07/02	38	21.44	3	21.37	21.25	35	28,460	0.12%
2018/06/29	0	0.00	1	20.70	20.70	-1	27,986	0.00%
2018/06/28	3	20.00	1	20.00	20.00	2	27,706	0.01%
2018/06/27	2	20.23	20	20.20	20.40	-18	27,717	-0.06%
2018/06/26	6	19.88	2	20.00	19.90	4	27,721	0.01%
2018/06/25	0	0.00	8	20.83	20.15	-8	27,497	-0.03%
2018/06/22	6	21.09	0	0.00	21.00	6	27,315	0.02%
2018/06/21	0	0.00	21	21.81	21.80	-21	27,187	-0.08%
2018/06/20	17	21.36	4	21.05	21.15	13	27,034	0.05%
2018/06/19	6	22.02	10	21.90	21.65	-4	26,703	-0.01%
2018/06/15	27	22.90	1	22.75	22.75	26	26,316	0.10%
2018/06/14	13.3	23.96	37	23.92	24.15	-23.7	26,040	-0.09%
2018/06/13	12	23.88	2	23.85	23.75	10	25,923	0.04%
2018/06/12	26	24.17	8	24.21	23.85	18	25,920	0.07%
2018/06/11	11	24.29	2	24.25	24.30	9	25,718	0.03%
2018/06/08	44	24.47	4	24.20	24.20	40	25,619	0.16%
2018/06/07	27	24.99	0	0.00	24.75	27	25,562	0.11%
2018/06/06	3	24.50	9	24.57	24.75	-6	25,214	-0.02%
2018/06/05	7	24.78	3	24.25	23.95	4	24,931	0.02%
2018/06/04	5	24.82	0	0.00	24.70	5	24,562	0.02%
2018/06/01	31	24.65	25	24.72	24.65	6	24,421	0.02%
2018/05/31	5	25.23	15	25.21	25.05	-10	24,294	-0.04%
2018/05/30	26	25.43	13	24.99	24.85	13	23,962	0.05%
2018/05/29	41	26.10	44	26.44	25.90	-3	23,651	-0.01%
2018/05/28	29	25.67	31	25.72	25.65	-2	23,885	-0.01%
2018/05/25	7	25.91	13	26.10	25.80	-6	23,703	-0.03%
2018/05/24	43	26.02	17.7	25.97	25.95	25.3	23,580	0.11%
2018/05/23	17	25.26	3	24.92	25.00	14	23,340	0.06%
2018/05/22	26	26.39	34	26.75	25.50	-8	22,920	-0.03%
2018/05/21	33	25.43	39	25.46	25.90	-6	22,115	-0.03%
2018/05/18	36	24.27	49	24.11	24.35	-13	21,293	-0.06%
2018/05/17	1	23.70	9	23.60	23.50	-8	20,984	-0.04%
2018/05/16	25	23.82	4.2	23.84	23.70	20.8	20,756	0.10%
2018/05/15	24	23.75	13	23.76	23.30	11	20,484	0.05%
2018/05/14	24	24.69	78	23.74	25.05	-54	19,847	-0.27%
2018/05/11	79	22.84	63	22.83	22.85	16	18,828	0.08%
2018/05/10	1	21.60	54	21.65	21.75	-53	17,794	-0.30%
2018/05/09	56	21.49	8	21.35	21.50	48	17,406	0.28%
2018/05/08	10	20.80	0	0.00	20.50	10	16,779	0.06%
2018/05/07	2	21.25	22	20.94	21.10	-20	16,639	-0.12%
2018/05/04	5	20.34	6	20.33	20.45	-1	16,023	-0.01%
2018/05/03	0	0.00	40	19.70	19.50	-40	15,810	-0.25%
2018/05/02	0	0.00	3	20.05	19.85	-3	15,828	-0.02%
2018/04/30	2	19.93	4	19.75	20.25	-2	15,588	-0.01%
2018/04/27	3	19.45	27	19.53	19.70	-24	15,357	-0.16%
2018/04/26	1	19.50	0	0.00	19.50	1	15,460	0.01%
2018/04/25	0	0.00	2	19.30	20.20	-2	15,319	-0.01%
2018/04/24	0	0.00	13	20.08	19.80	-13	15,135	-0.09%
2018/04/23	13	20.46	12	20.56	20.90	1	14,959	0.01%
2018/04/20	12	20.70	17	20.39	20.20	-5	14,721	-0.03%
2018/04/19	0	0.00	20	20.45	20.40	-20	14,314	-0.14%
2018/04/18	10	20.30	10	20.45	20.05	0	13,992	0.00%
2018/04/17	6	20.45	8	20.55	20.15	-2	13,969	-0.01%
2018/04/16	0	0.00	3	20.07	20.15	-3	13,552	-0.02%
2018/04/13	20	20.10	31	20.42	20.20	-11	13,493	-0.08%
2018/04/12	10	19.75	4	19.76	19.80	6	13,118	0.05%
2018/04/11	26	19.84	26	20.02	19.90	0	13,123	0.00%
2018/04/10	33	19.58	31	19.63	19.45	2	12,598	0.02%
2018/04/09	19	18.31	42	18.57	18.90	-23	11,621	-0.20%
2018/04/03	8	17.53	1	17.75	17.80	7	10,957	0.06%
2018/04/02	33	17.73	20	17.78	17.60	13	11,066	0.12%
2018/03/31	10	17.55	0	0.00	17.50	10	11,157	0.09%
2018/03/27	0	0.00	1.3	17.63	17.65	-1.3	11,149	-0.01%
2018/03/20	1	17.70	0	0.00	17.65	1	12,147	0.01%
2018/03/16	0	0.00	3	17.65	17.70	-3	13,228	-0.02%
2018/03/15	1	17.55	20	17.60	17.50	-19	13,387	-0.14%
2018/03/09	0	0.00	2	17.60	17.45	-2	13,657	-0.01%
2018/03/08	5	17.30	7	17.44	17.45	-2	13,770	-0.01%
2018/03/06	2	17.43	0	0.00	17.35	2	14,021	0.01%
2018/03/05	0	0.00	13.6	17.59	17.30	-13.6	14,713	-0.09%
2018/03/02	3	17.67	22	17.60	17.50	-19	14,695	-0.13%
2018/03/01	26	17.51	18	17.69	17.90	8	14,500	0.06%
2018/02/27	5	17.00	0	0.00	16.95	5	13,681	0.04%
2018/02/26	20	16.70	0	0.00	16.55	20	13,482	0.15%
2018/02/23	11	16.80	0	0.00	16.90	11	13,307	0.08%
2018/02/22	0	0.00	21	16.60	16.60	-21	13,166	-0.16%
2018/02/21	1	16.10	5	16.15	16.20	-4	13,275	-0.03%
2018/02/12	0	0.00	20	15.65	15.65	-20	13,218	-0.15%
2018/02/09	1	15.20	10	15.30	15.40	-9	13,191	-0.07%
2018/02/07	5	15.30	17	15.49	15.25	-12	13,209	-0.09%
2018/02/06	45	15.52	1	15.45	15.05	44	13,177	0.33%
2018/02/05	5	16.30	0	0.00	16.40	5	13,014	0.04%
2018/02/01	0	0.00	10	16.83	16.90	-10	13,574	-0.07%
2018/01/31	10	16.58	0	0.00	16.75	10	13,794	0.07%
2018/01/30	0	0.00	21	16.83	16.70	-21	13,990	-0.15%
2018/01/29	17	16.57	0	0.00	16.60	17	14,094	0.12%
2018/01/26	19	16.75	1	16.80	16.75	18	14,686	0.12%
2018/01/25	1	16.95	5	17.15	17.00	-4	15,260	-0.03%
2018/01/23	4	17.03	0	0.00	16.95	4	15,328	0.03%
2018/01/22	14	16.69	10	16.90	17.20	4	15,315	0.03%
2018/01/19	2	17.05	0	0.00	17.05	2	15,219	0.01%
2018/01/18	2	17.15	0	0.00	17.10	2	15,240	0.01%
2018/01/17	25	17.18	30	17.10	17.10	-5	15,283	-0.03%
2018/01/16	0	0.00	1	17.65	17.50	-1	15,285	-0.01%
2018/01/10	1	17.75	18	17.99	18.00	-17	15,352	-0.11%
2018/01/09	10	17.63	0	0.00	17.70	10	15,329	0.07%
2018/01/05	20	17.53	10	17.80	17.80	10	15,644	0.06%
2018/01/03	2	17.80	1	17.85	17.75	1	15,782	0.01%
2018/01/02	10	17.95	65	17.95	18.00	-55	15,560	-0.35%