榮成 (1909)-新光-台中券商分點個股進出

台股 » 個股 » 榮成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股
778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

榮成 (1909)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.1	15.35	0	0.00	15.45	4.1	1,789	0.23%
2024/04/25	30	15.58	31.1	15.73	15.50	-1	1,767	-0.06%
2024/04/24	10	15.25	6	15.08	15.20	4	1,613	0.25%
2024/04/23	2.1	14.90	2	14.93	15.00	0.1	1,596	0.00%
2024/04/22	16	15.01	16.1	15.08	15.10	-0.1	1,611	0.00%
2024/04/19	1	14.55	20	14.95	14.55	-19	1,545	-1.23%
2024/04/18	19	14.70	5	14.75	14.90	14	1,499	0.93%
2024/04/17	6	14.56	0	0.00	14.70	6	1,484	0.40%
2024/04/16	1	14.60	0	0.00	14.55	1	1,488	0.07%
2024/04/15	6	14.75	2.1	14.91	14.70	3.9	1,452	0.27%
2024/04/12	2	14.83	5	14.94	14.95	-3	1,421	-0.21%
2024/04/11	5.1	14.85	7	14.93	14.85	-1.9	1,415	-0.14%
2024/04/10	6	15.23	0	0.00	15.10	6	1,400	0.43%
2024/04/09	0	0.00	25.2	15.19	15.20	-25.2	1,387	-1.81%
2024/04/08	0	0.00	4	14.97	15.00	-4	1,327	-0.30%
2024/04/03	1	14.70	2	14.80	14.90	-1	1,294	-0.08%
2024/04/02	1.1	14.80	6	14.80	14.80	-4.9	1,283	-0.38%
2024/04/01	29.4	14.88	0	0.00	14.95	29.4	1,282	2.29%
2024/03/29	10	14.60	3	14.72	14.75	7	1,257	0.56%
2024/03/28	12.8	14.71	21	14.68	14.55	-8.2	1,234	-0.66%
2024/03/27	1	14.45	0	0.00	14.60	1	1,199	0.08%
2024/03/26	1	14.55	24	14.55	14.50	-23	1,195	-1.92%
2024/03/25	13	14.65	0.2	14.63	14.70	12.8	1,183	1.08%
2024/03/22	4.1	14.33	0	0.00	14.45	4.1	1,159	0.35%
2024/03/21	0	14.35	7.6	14.31	14.40	-7.6	1,200	-0.63%
2024/03/19	0	0.00	10	14.20	14.20	-10	1,200	-0.83%
2024/03/18	0.1	14.25	27	14.34	14.30	-26.9	1,236	-2.18%
2024/03/14	0	14.36	4	14.35	14.35	-4	1,229	-0.32%
2024/03/13	0	14.37	0	0.00	14.45	0	1,235	0.00%
2024/03/12	0	14.35	15	14.35	14.35	-15	1,210	-1.24%
2024/03/11	25	14.27	20.1	14.14	14.30	4.9	1,204	0.41%
2024/03/08	2	14.00	1	14.00	14.05	1	1,196	0.09%
2024/03/07	0.1	14.05	0	0.00	14.05	0.1	1,198	0.01%
2024/03/06	0	14.25	2.5	14.16	14.15	-2.5	1,185	-0.21%
2024/03/05	13	14.38	5	14.35	14.35	8	1,171	0.68%
2024/03/04	56	14.47	26.2	14.39	14.30	29.9	1,159	2.58%
2024/03/01	0	14.00	0	0.00	14.00	0	1,113	0.00%
2024/02/29	1.1	13.95	12	14.00	13.95	-10.9	1,115	-0.98%
2024/02/26	0	0.00	1	14.10	14.10	-1	1,113	-0.09%
2024/02/23	1	14.15	0	0.00	14.05	1	1,121	0.09%
2024/02/22	0	14.20	0	0.00	14.15	0	1,132	0.00%
2024/02/21	5	14.20	0	0.00	14.15	5	1,131	0.44%
2024/02/20	8	14.35	0	0.00	14.15	8	1,130	0.71%
2024/02/19	0	0.00	0.1	14.40	14.35	-0.1	1,145	-0.01%
2024/02/16	0.1	14.25	9	14.20	14.15	-8.9	1,182	-0.75%
2024/02/15	0	0.00	8	14.05	14.00	-8	1,182	-0.68%
2024/02/05	1	13.75	2	13.80	13.75	-1	1,183	-0.08%
2024/02/02	5.1	13.90	0	0.00	13.90	5.1	1,174	0.43%
2024/01/29	0	14.03	0	14.00	13.90	0	1,187	0.00%
2024/01/26	5	13.95	1	13.95	14.00	4	1,202	0.33%
2024/01/25	5	13.98	10	13.95	13.90	-5	1,208	-0.41%
2024/01/23	6.1	13.77	7	13.79	13.85	-0.9	1,233	-0.07%
2024/01/22	21	13.76	0	0.00	13.65	21	1,239	1.69%
2024/01/19	2	13.80	4	13.85	13.75	-2	1,240	-0.16%
2024/01/18	0	0.00	4	13.85	13.85	-4	1,252	-0.32%
2024/01/17	3	13.80	8	13.90	13.90	-5	1,266	-0.39%
2024/01/16	9	14.00	0	0.00	14.00	9	1,285	0.70%
2024/01/12	2	14.35	44	14.30	14.25	-42	1,294	-3.24%
2024/01/11	1	14.25	0	0.00	14.30	1	1,313	0.08%
2024/01/10	2	14.40	0	0.00	14.25	2	1,425	0.14%
2024/01/09	5	14.55	0	0.00	14.55	5	1,451	0.34%
2024/01/08	0	0.00	4	14.73	14.70	-4	1,548	-0.26%
2024/01/05	0	0.00	2	14.70	14.70	-2	1,591	-0.13%
2024/01/04	2	14.65	0	0.00	14.60	2	1,614	0.12%
2024/01/03	5	14.70	0	14.70	14.60	5	1,656	0.30%
2024/01/02	0	0.00	2	14.80	14.80	-2	1,684	-0.12%
2023/12/29	4	14.85	6	14.92	14.80	-2	1,717	-0.12%
2023/12/28	1	14.75	0	0.00	14.90	1	1,786	0.06%
2023/12/27	0.5	14.85	4	14.90	14.90	-3.5	1,796	-0.20%
2023/12/26	5	14.65	4.1	14.85	14.85	0.9	1,808	0.05%
2023/12/25	0	0.00	14.9	14.66	14.65	-14.9	1,813	-0.82%
2023/12/22	9.1	14.70	4	14.75	14.70	5.1	1,818	0.28%
2023/12/21	1	14.85	0	0.00	14.80	1	1,826	0.05%
2023/12/20	1.5	14.75	0	0.00	14.85	1.5	1,820	0.08%
2023/12/19	0.2	14.90	3	14.83	14.75	-2.8	1,823	-0.15%
2023/12/18	12	15.15	0	0.00	15.05	12	1,817	0.66%
2023/12/15	0.3	14.85	7	14.78	14.90	-6.7	1,773	-0.38%
2023/12/14	5	14.60	5	14.75	14.60	0	1,763	0.00%
2023/12/13	5	14.65	0	0.00	14.50	5	1,756	0.28%
2023/12/12	5	14.65	1	14.65	14.70	4	1,736	0.23%
2023/12/11	0	0.00	4	15.00	14.85	-4	1,743	-0.23%
2023/12/08	0	0.00	3	14.88	14.85	-3	1,740	-0.17%
2023/12/06	3	15.13	1	15.15	15.10	2	1,752	0.11%
2023/12/05	4	15.25	4	15.20	15.25	0	1,755	0.00%
2023/12/04	1	15.30	0	0.00	15.30	1	1,756	0.06%
2023/12/01	0	0.00	5	15.00	15.05	-5	1,746	-0.29%
2023/11/30	0	0.00	1	15.00	15.00	-1	1,748	-0.06%
2023/11/29	2	14.95	1	15.00	14.95	1	1,742	0.06%
2023/11/28	5	14.97	1.1	15.00	14.90	3.9	1,739	0.22%
2023/11/23	0	0.00	3.1	14.90	14.95	-3.1	1,704	-0.18%
2023/11/22	0	0.00	11	14.79	14.95	-11	1,720	-0.64%
2023/11/21	0	0.00	1.1	14.80	14.80	-1.1	1,730	-0.06%
2023/11/20	0	0.00	1	14.70	14.70	-1	1,720	-0.06%
2023/11/17	0	0.00	8	14.59	14.65	-8	1,716	-0.47%
2023/11/16	0	0.00	2.2	14.59	14.60	-2.2	1,708	-0.13%
2023/11/15	3	14.20	33.1	14.19	14.45	-30.1	1,698	-1.77%
2023/11/14	2	14.00	1	14.00	14.00	1	1,661	0.06%
2023/11/13	18	14.04	0	0.00	14.00	18	1,670	1.08%
2023/11/10	25	14.06	39	14.07	14.10	-14	1,693	-0.83%
2023/11/09	5	14.15	0	0.00	14.10	5	1,710	0.29%
2023/11/08	10	14.25	0	0.00	14.25	10	1,774	0.56%
2023/11/07	2	14.20	5	14.25	14.10	-3	1,817	-0.17%
2023/11/06	0	0.00	39	14.11	14.20	-39	1,859	-2.10%
2023/11/03	17	13.98	16	14.02	13.95	1	1,871	0.05%
2023/11/02	5	13.85	0	0.00	13.90	5	1,877	0.27%
2023/11/01	2	13.80	6	13.73	13.75	-4	1,897	-0.21%
2023/10/31	0	0.00	5	13.90	13.85	-5	1,896	-0.26%
2023/10/30	1	13.95	0	0.00	13.95	1	1,945	0.05%
2023/10/27	10	13.90	0	0.00	13.95	10	1,960	0.51%
2023/10/26	0	0.00	1	13.95	13.95	-1	2,034	-0.05%
2023/10/25	2	14.15	2	14.10	14.15	0	2,065	0.00%
2023/10/24	3	14.03	0	0.00	14.00	3	2,202	0.14%
2023/10/23	0.1	14.25	0	0.00	14.10	0.1	2,169	0.00%
2023/10/20	10.1	14.08	0	0.00	14.15	10.1	2,178	0.46%
2023/10/18	17.3	14.23	15	14.33	14.45	2.3	2,222	0.10%
2023/10/17	7	14.47	3	14.43	14.40	4	2,124	0.19%
2023/10/16	37.6	14.84	18	14.74	14.70	19.6	2,111	0.93%
2023/10/13	19	14.57	20	14.53	14.40	-1	2,031	-0.05%
2023/10/12	28	14.20	0	0.00	14.25	28	1,999	1.40%
2023/10/11	19	14.17	6	14.47	14.20	13	1,990	0.65%
2023/10/06	12	14.33	14	14.53	14.60	-2	1,981	-0.10%
2023/10/05	1.1	14.21	2	14.18	14.15	-0.9	1,963	-0.05%
2023/10/04	15	14.36	1	14.25	14.20	14	1,945	0.72%
2023/10/03	4	14.65	10	14.75	14.65	-6	1,905	-0.31%
2023/10/02	5	14.55	0	0.00	14.70	5	1,918	0.26%
2023/09/27	0	0.00	1	14.70	14.75	-1	1,976	-0.05%
2023/09/26	10	14.85	1	15.00	14.75	9	2,013	0.45%
2023/09/25	0.2	14.90	0	0.00	14.75	0.2	2,052	0.01%
2023/09/21	0	0.00	6	14.83	14.70	-6	2,198	-0.27%
2023/09/20	11	14.95	0	0.00	14.90	11	2,195	0.50%
2023/09/18	0	0.00	15	15.01	15.05	-15	2,299	-0.65%
2023/09/15	1	14.95	0	0.00	15.00	1	2,357	0.04%
2023/09/14	1	14.95	9	14.97	14.90	-8	2,363	-0.34%
2023/09/13	5	14.85	5	14.90	14.80	0	2,359	0.00%
2023/09/12	17	14.65	0.3	14.80	14.65	16.7	2,359	0.71%
2023/09/11	0	0.00	59	14.85	14.75	-59	2,365	-2.49%
2023/09/08	16	14.65	5	14.67	14.70	11	2,357	0.47%
2023/09/07	25	14.65	1	14.65	14.65	24	2,372	1.01%
2023/09/06	1.2	14.75	1	14.75	14.75	0.2	2,391	0.01%
2023/09/04	0	0.00	1	15.00	15.20	-1	2,386	-0.04%
2023/09/01	0	14.90	2.1	15.05	15.00	-2.1	2,393	-0.09%
2023/08/31	6	14.98	0	0.00	14.90	6	2,484	0.24%
2023/08/30	1	14.90	0	0.00	14.95	1	2,510	0.04%
2023/08/29	0	0.00	5	14.85	14.80	-5	2,536	-0.20%
2023/08/28	5	14.55	0	0.00	14.65	5	2,582	0.19%
2023/08/25	5	14.64	8	14.83	14.65	-3	2,579	-0.12%
2023/08/24	2	14.68	0	0.00	14.55	2	2,564	0.08%
2023/08/23	2.1	14.60	10	14.65	14.65	-7.9	2,578	-0.31%
2023/08/22	0	0.00	1	14.55	14.55	-1	2,618	-0.04%
2023/08/18	5	14.70	5	14.90	14.70	0	2,640	0.00%
2023/08/17	0.1	14.70	1	14.35	14.60	-0.9	2,647	-0.03%
2023/08/16	5	14.55	0	0.00	14.60	5	2,639	0.19%
2023/08/15	0	14.90	0	0.00	14.85	0	2,621	0.00%
2023/08/14	17	14.97	2	14.93	14.85	15	2,618	0.57%
2023/08/11	4	15.59	11	15.74	15.40	-7	2,579	-0.27%
2023/08/10	1	15.85	4	15.90	15.85	-3	2,542	-0.12%
2023/08/09	0	0.00	2	16.23	16.20	-2	2,543	-0.08%
2023/08/08	1	16.30	2	16.38	16.45	-1	2,540	-0.04%
2023/08/07	6	16.49	10	16.50	16.50	-4	2,564	-0.16%
2023/08/04	6	16.70	0	0.00	16.70	6	2,564	0.23%
2023/08/02	2	16.95	13	17.10	16.80	-11	2,593	-0.42%
2023/08/01	5	16.94	5	16.90	16.85	0	2,553	0.00%
2023/07/31	16	17.00	9	17.01	17.00	7	2,552	0.27%
2023/07/28	32	16.84	29	16.83	16.80	3	2,491	0.12%
2023/07/27	5	17.01	12	17.01	16.90	-7	2,463	-0.28%
2023/07/26	0	0.00	5	16.35	16.30	-5	2,366	-0.21%
2023/07/25	5	16.15	7	16.16	16.15	-2	2,391	-0.08%
2023/07/24	5	16.26	5.1	16.60	16.40	-0.1	2,450	0.00%
2023/07/21	1	16.25	0	0.00	16.15	1	2,507	0.04%
2023/07/20	0	0.00	1	16.20	16.25	-1	2,723	-0.04%
2023/07/19	1.3	16.08	3	16.15	16.05	-1.7	3,032	-0.06%
2023/07/18	4.1	16.29	0	0.00	16.25	4.1	3,725	0.11%
2023/07/17	3	16.42	9	16.39	16.45	-6	4,139	-0.14%
2023/07/14	0	0.00	1	16.30	16.25	-1	4,146	-0.02%
2023/07/13	0.2	16.30	2	16.15	16.15	-1.8	4,147	-0.04%
2023/07/12	7	16.34	2	16.35	16.30	5	4,136	0.12%
2023/07/11	0.1	16.55	0	0.00	16.40	0.1	4,193	0.00%
2023/07/10	4	16.48	1	16.50	16.40	3	4,185	0.07%
2023/07/07	8.2	16.55	0	0.00	16.60	8.2	4,187	0.20%
2023/07/06	31	16.72	0	0.00	16.70	31	4,198	0.74%
2023/07/05	2	17.20	2	17.15	17.10	0	4,134	0.00%
2023/07/04	1	17.15	13	17.25	17.25	-12	4,132	-0.29%
2023/07/03	16	17.19	16	17.21	17.25	0	4,091	0.00%
2023/06/30	4	17.29	2	17.28	17.15	2	4,046	0.05%
2023/06/29	20	17.24	9	17.33	17.40	11	4,026	0.27%
2023/06/28	2	16.95	1	17.00	16.95	1	3,914	0.03%
2023/06/27	2.1	17.05	0	0.00	16.95	2.1	3,918	0.05%
2023/06/26	10	17.23	1	17.25	17.25	9	3,893	0.23%
2023/06/21	19	17.14	6	17.23	17.05	13	3,837	0.34%
2023/06/20	12	16.62	5	16.85	16.90	7	3,783	0.19%
2023/06/16	1	16.60	0	0.00	16.60	1	3,786	0.03%
2023/06/15	13	16.61	13	16.60	16.55	0	3,780	0.00%
2023/06/14	3	16.65	7	16.67	16.70	-4	3,824	-0.10%
2023/06/13	5.3	16.56	1	16.55	16.60	4.3	3,859	0.11%
2023/06/12	4.1	16.70	0	0.00	16.70	4.1	3,859	0.11%
2023/06/09	1	16.90	0	0.00	16.95	1	3,901	0.03%
2023/06/08	1	17.00	0	0.00	16.90	1	3,922	0.03%
2023/06/07	2	17.10	1	17.15	17.15	1	3,990	0.03%
2023/06/06	13	17.21	19.2	17.27	17.10	-6.2	4,027	-0.15%
2023/06/05	0	16.90	4	17.00	17.00	-4	3,971	-0.10%
2023/06/02	2	17.00	7	16.84	16.80	-5	3,956	-0.13%
2023/06/01	2	17.02	2	17.00	16.90	0	3,977	0.00%
2023/05/31	2	16.55	5	16.65	16.65	-3	3,959	-0.08%
2023/05/30	5	16.45	0	0.00	16.55	5	3,976	0.13%
2023/05/29	2	16.55	0	0.00	16.55	2	3,998	0.05%
2023/05/26	1	16.60	2	16.45	16.45	-1	4,015	-0.02%
2023/05/25	2	16.93	1	16.95	16.85	1	4,008	0.02%
2023/05/24	0	0.00	6	17.02	17.05	-6	4,029	-0.15%
2023/05/23	0.2	16.75	0	0.00	16.90	0.2	4,044	0.01%
2023/05/22	0.2	16.80	5	16.65	16.70	-4.8	4,076	-0.12%
2023/05/19	1	16.50	0	0.00	16.55	1	4,101	0.02%
2023/05/18	0	16.65	1	16.65	16.65	-1	4,115	-0.02%
2023/05/17	6	16.63	8	16.56	16.65	-2	4,128	-0.05%
2023/05/15	11.1	16.35	0	0.00	16.30	11.1	4,125	0.27%
2023/05/12	13.1	16.81	14	16.82	16.80	-0.9	4,106	-0.02%
2023/05/11	13.1	16.81	14	16.82	16.75	-0.9	4,125	-0.02%
2023/05/10	0	0.00	3	17.23	17.30	-3	4,109	-0.07%
2023/05/09	14	17.25	36	17.35	17.10	-22	4,135	-0.53%
2023/05/08	25.2	17.14	3	17.10	17.10	22.2	4,163	0.53%
2023/05/05	13.1	17.41	12	17.31	17.25	1.1	4,219	0.03%
2023/05/04	9.2	17.13	10	17.31	17.25	-0.8	4,309	-0.02%
2023/05/03	4.1	17.05	6.3	17.20	17.05	-2.2	4,384	-0.05%
2023/05/02	25	17.26	15	17.26	17.20	10	4,531	0.22%
2023/04/28	12	17.28	2	17.30	17.20	10	4,673	0.21%
2023/04/27	18.1	17.44	16	17.50	17.25	2.1	4,740	0.04%
2023/04/26	22	17.79	23	17.65	17.80	-1	4,738	-0.02%
2023/04/25	67.3	17.60	51	17.48	17.50	16.3	4,695	0.35%
2023/04/24	74	17.99	94	18.05	18.20	-20	4,601	-0.43%
2023/04/21	119.2	18.16	92	18.30	17.40	27.2	4,338	0.63%	大買/
2023/04/20	138	18.30	106.1	18.42	17.60	31.9	3,709	0.86%	大買/大賣/
2023/04/19	5	17.45	0	0.00	17.40	5	3,469	0.14%
2023/04/17	0	0.00	3	17.82	17.75	-3	3,883	-0.08%
2023/04/14	26	17.79	18	17.88	17.95	8	4,183	0.19%
2023/04/13	0	0.00	3	17.37	17.35	-3	4,176	-0.07%
2023/04/12	0	0.00	0.1	17.55	17.45	-0.1	4,312	0.00%
2023/04/11	0	0.00	20	17.43	17.50	-20	4,338	-0.46%
2023/04/10	1.1	17.10	8	17.25	17.05	-6.9	4,344	-0.16%
2023/03/29	0	16.95	0	0.00	16.90	0	4,563	0.00%
2023/03/28	0	0.00	2	16.90	17.00	-2	4,613	-0.04%
2023/03/27	4	16.98	2	17.05	17.05	2	4,637	0.04%
2023/03/24	1	16.95	6	16.96	17.05	-5	4,748	-0.11%
2023/03/23	1	16.65	1	16.75	16.80	0	4,798	0.00%
2023/03/22	8	16.73	0	0.00	16.75	8	4,805	0.17%
2023/03/21	0	17.00	0	0.00	16.85	0	4,788	0.00%
2023/03/20	24.2	16.90	29	16.94	16.90	-4.8	4,784	-0.10%
2023/03/17	2	16.85	1	16.90	17.10	1	4,788	0.02%
2023/03/16	16	16.75	4	16.70	16.50	12	4,745	0.25%
2023/03/15	3	16.93	0	0.00	16.95	3	4,725	0.06%
2023/03/14	12	16.95	0	0.00	16.85	12	4,754	0.25%
2023/03/13	4	17.25	5	17.18	17.35	-1	4,701	-0.02%
2023/03/10	10	17.52	4	17.59	17.55	6	4,684	0.13%
2023/03/09	0	0.00	1	17.90	17.95	-1	4,636	-0.02%
2023/03/08	4.4	18.11	14	18.05	18.20	-9.6	4,604	-0.21%
2023/03/07	0	18.10	5	18.20	18.20	-5	4,571	-0.11%
2023/03/06	6.1	18.10	5	18.05	18.10	1.1	4,575	0.02%
2023/03/03	3	18.33	6	18.40	18.30	-3	4,560	-0.07%
2023/03/02	2	18.43	3	18.35	18.55	-1	4,589	-0.02%
2023/03/01	6	18.57	8	18.50	18.50	-2	4,571	-0.04%
2023/02/24	3	18.95	3	18.88	18.95	0	4,556	0.00%
2023/02/23	3	18.88	3	18.85	18.95	0	4,543	0.00%
2023/02/22	7	18.67	3.2	18.65	18.65	3.9	4,542	0.08%
2023/02/21	7	18.89	0	0.00	18.65	7	4,546	0.15%
2023/02/20	7	18.76	10	18.67	18.90	-3	4,597	-0.07%
2023/02/17	0	0.00	6.1	18.52	18.55	-6.1	4,603	-0.13%
2023/02/16	3.1	18.45	11	18.46	18.35	-7.9	4,690	-0.17%
2023/02/15	15	18.37	26.1	18.42	18.40	-11.1	4,783	-0.23%
2023/02/14	0	18.15	0	0.00	18.20	0	4,785	0.00%
2023/02/13	0	0.00	3.1	17.91	18.15	-3.1	4,813	-0.07%
2023/02/10	0	0.00	2.1	17.95	17.95	-2.1	4,808	-0.04%
2023/02/09	23.2	17.97	23	18.01	18.00	0.2	4,803	0.00%
2023/02/08	1.7	18.14	6	18.37	18.20	-4.3	4,769	-0.09%
2023/02/07	2	18.10	2	18.25	18.25	0	4,732	0.00%
2023/02/06	27	18.33	6	18.19	18.10	21	4,691	0.45%
2023/02/03	5	18.72	14.2	18.81	18.70	-9.2	4,622	-0.20%
2023/02/02	7	18.49	6	18.55	18.60	1	4,548	0.02%
2023/02/01	13	18.56	23	18.53	18.65	-10	4,444	-0.23%
2023/01/31	14	18.63	25	18.52	18.75	-11	4,345	-0.25%
2023/01/30	28.6	17.84	30.1	18.02	18.30	-1.5	4,170	-0.04%
2023/01/17	6	17.48	36	17.25	17.50	-30	3,982	-0.75%
2023/01/16	14.1	16.81	41.3	16.77	16.75	-27.2	3,891	-0.70%
2023/01/13	11	17.35	17.9	17.17	17.10	-6.9	3,828	-0.18%
2023/01/12	16	17.62	58.5	17.39	17.65	-42.5	3,810	-1.12%
2023/01/11	0	0.00	92	17.31	17.25	-92	3,684	-2.50%
2023/01/10	6	17.34	18	17.31	17.35	-12	3,635	-0.33%
2023/01/09	42	17.38	100	17.14	17.10	-58	3,554	-1.63%
2023/01/06	61	17.41	34	17.40	17.25	27	3,404	0.79%
2023/01/05	127.1	17.26	257.1	17.15	17.20	-130	3,295	-3.94%	大買/大賣/鉅額交易
2023/01/04	293.5	16.85	149.1	16.85	17.15	144.4	3,003	4.81%	大買/大賣/鉅額交易
2023/01/03	14.3	16.43	3	16.43	16.25	11.3	2,708	0.42%
2022/12/30	6	16.33	13.2	16.39	16.35	-7.1	2,646	-0.27%
2022/12/29	7	15.73	19	15.72	15.80	-12	2,510	-0.48%
2022/12/28	1	15.95	10	15.85	15.85	-9	2,486	-0.36%
2022/12/27	6	16.10	12	16.05	16.10	-6	2,454	-0.24%
2022/12/26	5	15.63	0	0.00	15.85	5	2,400	0.21%
2022/12/23	1	15.55	0	0.00	15.55	1	2,367	0.04%
2022/12/22	9	15.44	24	15.59	15.60	-15	2,357	-0.64%
2022/12/21	0	0.00	7	15.15	15.10	-7	2,277	-0.31%
2022/12/20	10	15.31	0	0.00	15.10	10	2,268	0.44%
2022/12/16	2	16.35	21	16.31	15.80	-19	2,185	-0.87%
2022/12/15	8	15.96	8	16.00	16.05	0	2,074	0.00%
2022/12/14	1	15.45	0	0.00	15.55	1	2,015	0.05%
2022/12/13	18	15.41	0	0.00	15.35	18	2,002	0.90%
2022/12/12	0	0.00	1	15.15	15.20	-1	2,003	-0.05%
2022/12/08	1	15.30	1	15.35	15.30	0	2,016	0.00%
2022/12/07	2	15.50	0	0.00	15.45	2	2,014	0.10%
2022/12/06	23	15.85	7	15.71	15.65	16	1,992	0.80%
2022/12/05	0	0.00	3	16.40	16.25	-3	1,951	-0.15%
2022/12/02	0	16.45	4	16.35	16.30	-4	1,956	-0.21%
2022/12/01	2	16.35	0	0.00	16.30	2	1,971	0.10%
2022/11/30	25	16.42	2	16.45	16.40	23	1,984	1.16%
2022/11/29	15	16.16	0	0.00	16.20	15	1,984	0.76%
2022/11/28	17	16.19	0	0.00	16.20	17	2,009	0.85%
2022/11/25	60	16.45	0	0.00	16.25	60	2,018	2.97%
2022/11/24	39	16.42	0	0.00	16.45	39	2,049	1.90%
2022/11/22	3	16.08	0	0.00	16.00	3	2,005	0.15%
2022/11/21	11	16.25	0	0.00	16.20	11	1,995	0.55%
2022/11/18	6	16.19	8.5	16.19	16.10	-2.5	1,976	-0.13%
2022/11/17	6	16.55	0	0.00	16.40	6	1,952	0.31%
2022/11/16	11	16.84	4	16.80	16.65	7	1,945	0.36%
2022/11/15	2	16.60	0	0.00	16.60	2	1,967	0.10%
2022/11/14	2	16.55	30	16.65	16.55	-28	1,930	-1.45%
2022/11/11	9.5	16.20	451.4	16.19	16.25	-441.9	1,815	-24.34%	大賣/鉅額交易
2022/11/10	0	0.00	8	15.54	15.70	-8	1,706	-0.47%
2022/11/09	7	15.54	1	15.60	15.60	6	1,712	0.35%
2022/11/08	0	0.00	6	15.34	15.35	-6	1,698	-0.35%
2022/11/07	0	0.00	17	15.22	15.20	-17	1,699	-1.00%
2022/11/04	0	0.00	5	15.00	15.00	-5	1,689	-0.30%
2022/11/03	4	14.88	0.3	14.95	14.90	3.7	1,699	0.22%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/11/01	2	14.95	0	0.00	14.95	2	1,729	0.12%
2022/10/31	1	14.80	0	0.00	14.85	1	1,744	0.06%
2022/10/28	10	15.10	1	15.15	14.90	9	1,796	0.50%
2022/10/27	0	0.00	1	14.95	15.10	-1	1,817	-0.06%
2022/10/25	5.1	14.80	0	0.00	14.85	5.1	1,834	0.28%
2022/10/24	2.1	14.90	0	0.00	14.90	2.1	1,834	0.11%
2022/10/21	8	14.96	0	0.00	14.90	8	1,825	0.44%
2022/10/20	12	14.87	60	15.26	15.30	-48	1,816	-2.64%
2022/10/19	1	15.50	1	15.35	15.20	0	1,761	0.00%
2022/10/18	0	0.00	1	15.35	15.45	-1	1,771	-0.06%
2022/10/17	0	0.00	15	15.15	15.25	-15	1,772	-0.85%
2022/10/14	3	15.35	8	15.44	15.35	-5	1,792	-0.28%
2022/10/13	8	15.16	20	15.22	14.85	-12	1,778	-0.67%
2022/10/12	0	0.00	2	15.55	15.50	-2	1,779	-0.11%
2022/10/11	4	15.30	15	15.37	15.30	-11	1,787	-0.62%
2022/10/07	0	0.00	1	15.30	15.40	-1	1,771	-0.06%
2022/10/06	0	0.00	1	15.30	15.25	-1	1,777	-0.06%
2022/10/05	1.1	15.40	17	15.33	15.45	-15.9	1,822	-0.87%
2022/10/04	1	15.05	6	14.93	15.05	-5	1,899	-0.26%
2022/10/03	0	14.70	15	14.75	14.85	-15	1,898	-0.79%
2022/09/30	41.1	14.54	0	0.00	14.65	41.1	1,904	2.16%
2022/09/29	5	14.50	4	14.50	14.50	1	1,931	0.05%
2022/09/28	14.1	14.33	18	14.34	14.35	-3.9	1,963	-0.20%
2022/09/27	3	14.75	2	14.78	14.80	1	1,995	0.05%
2022/09/26	1	14.70	3	14.75	14.70	-2	2,050	-0.10%
2022/09/23	10.1	15.00	0	15.00	15.00	10.1	2,102	0.48%
2022/09/22	5	14.95	10	14.95	15.05	-5	2,162	-0.23%
2022/09/21	0	0.00	10	15.25	15.20	-10	2,153	-0.46%
2022/09/20	10	15.40	5	15.35	15.35	5	2,161	0.23%
2022/09/19	12	15.43	10	15.25	15.25	2	2,184	0.09%
2022/09/16	15	15.27	5	15.35	15.55	10	2,200	0.45%
2022/09/15	5	15.10	0	0.00	15.15	5	2,211	0.23%
2022/09/14	5	15.15	0	0.00	15.15	5	2,253	0.22%
2022/09/12	0.3	15.30	0	0.00	15.25	0.3	2,298	0.01%
2022/09/07	14	15.08	0	0.00	15.05	14	2,311	0.61%
2022/09/06	3.2	15.75	3	15.90	15.50	0.2	2,312	0.01%
2022/09/02	15	16.48	17.2	16.38	16.30	-2.2	2,367	-0.09%
2022/09/01	13.2	16.32	11	16.46	16.55	2.2	2,357	0.09%
2022/08/31	26	16.46	13	16.41	16.55	13	2,376	0.55%
2022/08/30	0	0.00	1	16.15	16.10	-1	2,332	-0.04%
2022/08/29	1	15.65	0	0.00	15.85	1	2,329	0.04%
2022/08/26	0.2	16.10	6	16.05	16.00	-5.8	2,323	-0.25%
2022/08/25	5	16.00	1	16.00	16.00	4	2,338	0.17%
2022/08/24	1	15.90	2	15.95	15.95	-1	2,362	-0.04%
2022/08/23	9	15.98	6	16.03	15.90	3	2,377	0.13%
2022/08/22	25	16.12	12	16.30	16.10	13	2,375	0.55%
2022/08/19	0	0.00	5	15.65	15.70	-5	2,268	-0.22%
2022/08/18	0	0.00	11.3	15.50	15.50	-11.3	2,268	-0.50%
2022/08/17	1.1	15.45	0	15.40	15.40	1.1	2,272	0.05%
2022/08/16	2	15.40	0	0.00	15.35	2	2,273	0.09%
2022/08/15	4.1	15.20	0	0.00	15.20	4.1	2,267	0.18%
2022/08/12	1	14.95	1	15.00	15.00	0	2,273	0.00%
2022/08/10	0.2	14.70	0	0.00	14.65	0.2	2,342	0.01%
2022/08/09	5	14.50	7	14.71	14.70	-2	2,389	-0.08%
2022/08/08	2	14.70	0	0.00	14.80	2	2,437	0.08%
2022/08/05	0	0.00	5	14.85	14.85	-5	2,466	-0.20%
2022/08/04	10.2	14.51	6	14.67	14.65	4.2	2,645	0.16%
2022/08/02	5.2	15.35	0	0.00	15.35	5.2	2,753	0.19%
2022/07/29	2	15.65	1	15.55	15.50	1	2,867	0.03%
2022/07/26	1.1	15.95	6	15.85	15.80	-4.9	3,314	-0.15%
2022/07/25	0	0.00	8	15.95	15.85	-8	3,337	-0.24%
2022/07/21	0	0.00	1	15.55	15.75	-1	3,396	-0.03%
2022/07/20	2	15.50	3	15.45	15.45	-1	3,387	-0.03%
2022/07/19	0	0.00	3	15.30	15.40	-3	3,421	-0.09%
2022/07/18	0	0.00	6.5	15.19	15.25	-6.5	3,446	-0.19%
2022/07/15	6	14.94	1	15.00	14.95	5	3,440	0.15%
2022/07/13	12	15.13	10	15.05	15.05	2	3,472	0.06%
2022/07/12	29	15.06	141	14.70	15.15	-112	3,439	-3.26%	大賣/鉅額交易
2022/07/11	2.1	15.36	0	0.00	15.45	2.1	3,344	0.06%
2022/07/08	1	15.40	7	15.51	15.40	-6	3,361	-0.18%
2022/07/07	6	15.30	1	15.60	15.30	5	3,368	0.15%
2022/07/06	1	15.50	4	15.53	15.40	-3	3,361	-0.09%
2022/07/05	12	15.43	10	15.44	15.35	2	3,349	0.06%
2022/07/04	8.1	16.05	0	0.00	16.05	8.1	3,316	0.24%
2022/07/01	6.1	16.29	19	16.20	16.10	-12.9	3,294	-0.39%
2022/06/30	13.2	16.82	7	17.06	16.80	6.2	3,261	0.19%
2022/06/29	0.3	17.40	0	0.00	17.30	0.3	3,212	0.01%
2022/06/28	1	17.60	0.5	17.60	17.45	0.5	3,221	0.02%
2022/06/27	0	0.00	13	17.60	17.60	-13	3,231	-0.40%
2022/06/24	0	0.00	11	17.30	17.25	-11	3,245	-0.34%
2022/06/23	0	0.00	7	16.93	16.95	-7	3,304	-0.21%
2022/06/22	9	16.88	17	16.90	16.85	-8	3,350	-0.24%
2022/06/20	22.4	17.57	16	17.17	17.15	6.4	3,337	0.19%
2022/06/16	1	17.50	0	0.00	17.45	1	3,328	0.03%
2022/06/15	5	17.75	5	17.65	17.70	0	3,356	0.00%
2022/06/14	9	17.38	3	17.50	17.50	6	3,375	0.18%
2022/06/13	10.3	17.85	0	0.00	17.75	10.3	3,365	0.31%
2022/06/09	4	18.46	0	0.00	18.40	4	3,420	0.12%
2022/06/08	1	18.15	0	0.00	18.15	1	3,420	0.03%
2022/06/07	2	18.20	0	0.00	18.20	2	3,476	0.06%
2022/06/02	1	18.10	5	18.15	18.05	-4	3,693	-0.11%
2022/06/01	7	18.51	5	18.45	18.40	2	3,819	0.05%
2022/05/31	2	18.35	4	18.33	18.25	-2	3,837	-0.05%
2022/05/30	0	0.00	10	18.35	18.35	-10	3,840	-0.26%
2022/05/27	1	18.05	0	0.00	18.05	1	3,846	0.03%
2022/05/26	1.1	18.05	1	18.25	17.95	0.1	3,861	0.00%
2022/05/25	3	17.98	1	18.00	17.90	2	3,890	0.05%
2022/05/24	4	18.00	0	0.00	17.85	4	3,962	0.10%
2022/05/20	0	0.00	3	18.15	17.95	-3	4,051	-0.07%
2022/05/18	7	17.97	6	18.00	18.00	1	4,072	0.02%
2022/05/17	4	17.66	5	17.56	17.70	-1	4,040	-0.02%
2022/05/16	0.2	17.50	0	0.00	17.55	0.2	4,012	0.00%
2022/05/13	8	17.66	14	17.73	17.80	-6	3,958	-0.15%
2022/05/12	47.6	17.80	41	17.61	17.30	6.6	3,961	0.17%
2022/05/11	24.2	18.95	32	18.92	18.75	-7.8	3,796	-0.20%
2022/05/10	42	19.55	14	19.42	19.35	28	3,739	0.75%
2022/05/09	19.3	19.52	13	19.65	19.55	6.3	3,687	0.17%
2022/05/06	16.1	19.92	5	19.96	20.00	11.1	3,743	0.30%
2022/05/05	3.1	20.35	2	20.40	20.35	1.1	3,816	0.03%
2022/05/04	19	20.62	12	20.59	20.30	7	3,881	0.18%
2022/05/03	62.1	21.15	52.5	21.22	20.70	9.6	3,859	0.25%
2022/04/29	5	20.15	0	0.00	20.10	5	3,581	0.14%
2022/04/28	0	20.05	2	20.30	20.50	-2	3,595	-0.06%
2022/04/27	5	19.90	25	19.93	20.05	-20	3,623	-0.55%
2022/04/26	6.1	20.57	0	0.00	20.45	6.1	3,618	0.17%
2022/04/25	37	20.78	11	20.70	20.45	26	3,639	0.71%
2022/04/22	6	21.41	12	21.29	21.40	-6	3,660	-0.16%
2022/04/21	4	21.25	5	21.35	21.15	-1	3,674	-0.03%
2022/04/20	5	21.15	0	0.00	21.15	5	3,701	0.14%
2022/04/19	0	0.00	3.1	20.95	20.90	-3.1	3,775	-0.08%
2022/04/18	0.1	20.57	1	20.35	20.35	-0.9	3,820	-0.02%
2022/04/15	4	20.66	0	0.00	20.65	4	3,876	0.10%
2022/04/13	1	20.75	6	20.93	20.90	-5	3,987	-0.13%
2022/04/12	1.2	20.42	2	20.50	20.35	-0.8	4,015	-0.02%
2022/04/11	12.3	20.85	9	21.15	20.75	3.3	4,033	0.08%
2022/04/08	1	21.00	30	21.09	21.30	-29	4,070	-0.71%
2022/04/07	13	21.05	0	21.05	20.90	13	4,086	0.32%
2022/04/06	25	21.55	0	21.60	21.50	25	4,130	0.61%
2022/04/01	0	21.35	1	21.30	21.40	-1	4,172	-0.02%
2022/03/31	0	21.35	7	21.36	21.40	-7	4,465	-0.16%
2022/03/30	0.1	21.20	2	21.10	21.30	-2	4,694	-0.04%
2022/03/29	10.1	21.31	2	21.47	21.10	8.1	4,766	0.17%
2022/03/28	17	21.29	19.3	21.13	21.50	-2.3	4,754	-0.05%
2022/03/25	19	21.02	7	21.01	20.90	12	4,695	0.26%
2022/03/24	7	21.39	4	21.30	21.40	3	4,671	0.06%
2022/03/23	2	21.35	1	21.40	21.35	1	4,694	0.02%
2022/03/22	8	21.25	1	21.35	21.35	7	4,745	0.15%
2022/03/21	9	21.48	55.2	21.47	21.50	-46.1	4,885	-0.94%
2022/03/18	5.4	20.99	0.5	21.04	21.15	5	5,233	0.10%
2022/03/17	0	20.85	2	20.80	20.95	-2	5,248	-0.04%
2022/03/16	0	0.00	5	20.90	20.45	-5	5,284	-0.09%
2022/03/15	16.1	20.44	5.1	20.62	20.40	11	5,354	0.21%
2022/03/14	11.4	21.00	14	21.14	20.85	-2.6	5,376	-0.05%
2022/03/11	9	20.59	2	20.58	20.60	7	5,421	0.13%
2022/03/10	10	20.37	19.1	20.23	20.40	-9.1	5,400	-0.17%
2022/03/09	11.1	19.48	17	19.60	19.55	-5.9	5,402	-0.11%
2022/03/08	14	19.77	27	19.54	19.20	-13	5,494	-0.24%
2022/03/07	26.4	20.49	4	20.23	20.15	22.4	5,424	0.41%
2022/03/04	4.3	21.50	5	21.47	21.45	-0.7	5,458	-0.01%
2022/03/03	2.1	21.75	8	21.70	21.70	-5.9	5,550	-0.11%
2022/03/02	3	21.63	2	21.55	21.65	1	5,616	0.02%
2022/03/01	10	21.75	5	21.90	21.80	5	5,678	0.09%
2022/02/25	14	21.65	4	21.60	21.60	10	5,733	0.17%
2022/02/24	60	22.01	5	21.83	21.70	55	5,783	0.95%
2022/02/23	27.1	22.39	9	22.53	22.40	18.1	5,727	0.32%
2022/02/22	20	22.58	0	0.00	22.45	20	5,772	0.35%
2022/02/21	12	23.10	17.4	23.09	23.20	-5.4	5,849	-0.09%
2022/02/18	5	22.55	0	0.00	22.50	5	5,964	0.08%
2022/02/17	2	22.55	27	22.62	22.55	-25	6,082	-0.41%
2022/02/16	26	22.44	18	22.49	22.50	8	6,176	0.13%
2022/02/15	32	22.32	14	22.28	22.30	18	6,216	0.29%
2022/02/14	3	22.47	20	22.50	22.40	-17	6,296	-0.27%
2022/02/11	12	23.04	0	0.00	22.90	12	6,319	0.19%
2022/02/10	2.2	23.17	2	23.20	23.20	0.2	6,373	0.00%
2022/02/09	0	0.00	60	22.98	23.20	-60	6,444	-0.93%
2022/02/08	4	22.89	10	23.10	23.10	-6	6,500	-0.09%
2022/02/07	15	22.52	6	22.47	22.70	9	6,516	0.14%
2022/01/26	15	21.99	4	22.20	22.05	11	6,721	0.16%
2022/01/25	5	22.11	4	22.06	22.05	1	7,132	0.01%
2022/01/24	6	22.28	2	22.50	22.50	4	7,333	0.05%
2022/01/21	9	22.90	9	22.97	22.85	0	7,444	0.00%
2022/01/20	7	22.98	15	23.10	23.25	-8	7,536	-0.11%
2022/01/19	11	22.75	1	22.80	22.75	10	7,583	0.13%
2022/01/18	10	23.15	26	23.20	22.90	-16	7,684	-0.21%
2022/01/17	14	22.89	4	23.00	22.95	10	7,695	0.13%
2022/01/14	24	23.16	0	0.00	23.15	24	7,691	0.31%
2022/01/13	0	0.00	11	23.62	23.60	-11	7,693	-0.14%
2022/01/12	11	23.17	38	23.34	23.55	-27	7,741	-0.35%
2022/01/11	10	23.23	0	0.00	23.10	10	7,689	0.13%
2022/01/10	11	23.29	6	23.40	23.45	5	7,762	0.06%
2022/01/07	2	23.58	15	23.55	23.50	-13	7,758	-0.17%
2022/01/06	10	23.76	11	23.94	23.80	-1	7,744	-0.01%
2022/01/05	32	23.80	0	24.00	23.80	32	7,888	0.41%
2022/01/04	50	23.96	2	23.90	23.90	48	8,033	0.60%
2022/01/03	10	24.08	8	24.24	24.10	2	8,236	0.02%
2021/12/30	11	24.35	51	24.48	24.40	-40	8,439	-0.47%
2021/12/29	21	24.31	16.1	24.49	24.45	4.9	8,814	0.06%
2021/12/28	42	24.26	12	24.39	24.25	30	8,912	0.34%
2021/12/27	117	24.84	94	24.77	24.55	23	8,969	0.26%	大買/
2021/12/24	63	24.51	77	24.50	24.55	-14	8,872	-0.16%
2021/12/23	21.2	24.04	21	24.04	24.20	0.2	8,763	0.00%
2021/12/22	2	24.00	27	23.94	23.85	-25	8,899	-0.28%
2021/12/21	7	23.74	2	23.75	23.85	5	9,672	0.05%
2021/12/20	33	23.81	39	23.79	23.75	-6	10,919	-0.05%
2021/12/17	8	23.63	24	23.66	23.70	-16	11,626	-0.14%
2021/12/16	23	23.50	2	23.50	23.40	21	11,709	0.18%
2021/12/15	21	23.51	20	23.50	23.50	1	11,757	0.01%
2021/12/14	108	24.09	109	24.04	23.60	-1	11,674	-0.01%	大買/大賣/
2021/12/13	5	23.72	6	23.72	23.65	-1	11,356	-0.01%
2021/12/10	29	23.87	4	24.04	23.80	25	11,436	0.22%
2021/12/09	59	24.23	3	24.15	24.10	56	11,418	0.49%
2021/12/08	21	24.48	28.5	24.58	24.50	-7.5	11,350	-0.07%
2021/12/07	26	24.61	16	24.83	24.55	10	11,364	0.09%
2021/12/06	7	24.48	8	24.50	24.60	-1	11,348	-0.01%
2021/12/03	31	24.67	14	24.79	24.55	17	11,460	0.15%
2021/12/02	14	24.58	5	24.62	24.55	9	11,521	0.08%
2021/12/01	5	23.91	2	24.05	24.10	3	11,489	0.03%
2021/11/30	19	23.95	11	24.09	24.15	8	11,498	0.07%
2021/11/29	43	23.70	10	23.72	23.70	33	11,497	0.29%
2021/11/26	13	24.72	15	24.48	24.35	-2	11,492	-0.02%
2021/11/25	3	25.25	8	25.19	25.15	-5	11,641	-0.04%
2021/11/24	2	24.90	13	24.68	24.90	-11	11,883	-0.09%
2021/11/23	21	24.49	4	24.69	24.30	17	12,181	0.14%
2021/11/22	1	24.90	6	24.92	24.95	-5	12,441	-0.04%
2021/11/19	10	24.99	8	25.06	25.00	2	12,794	0.02%
2021/11/18	4	25.43	43	25.26	25.35	-39	13,135	-0.30%
2021/11/17	78	24.92	68	24.81	24.90	10	13,576	0.07%
2021/11/16	5	25.52	28	25.52	25.45	-23	14,031	-0.16%
2021/11/15	44	25.10	5	25.11	25.00	39	14,288	0.27%
2021/11/12	6	25.39	8	25.34	25.35	-2	14,419	-0.01%
2021/11/11	27	25.52	10	25.38	25.25	17	14,487	0.12%
2021/11/10	4	25.59	3	25.48	25.25	1	14,686	0.01%
2021/11/09	6	25.26	1	25.20	25.50	5	14,727	0.03%
2021/11/08	7.5	25.44	36	25.53	25.50	-28.5	14,830	-0.19%
2021/11/05	28	24.84	33	24.88	25.20	-5	14,893	-0.03%
2021/11/04	50	25.32	21.1	25.27	25.10	28.9	14,941	0.19%
2021/11/03	86	25.63	67.1	25.59	25.55	18.9	14,868	0.13%
2021/11/02	119.1	25.53	115	25.70	25.75	4.1	14,598	0.03%	大買/大賣/
2021/11/01	56.1	24.60	41	24.74	24.70	15.1	14,140	0.11%
2021/10/29	6.1	23.86	9	23.87	24.00	-2.9	13,986	-0.02%
2021/10/28	4	23.18	11	23.36	23.25	-7	13,892	-0.05%
2021/10/27	16	23.28	3	23.45	23.20	13	13,948	0.09%
2021/10/26	28.2	23.65	24	23.72	23.50	4.2	13,963	0.03%
2021/10/25	0	0.00	33	24.06	24.15	-33	14,064	-0.23%
2021/10/22	7	23.89	6	23.72	23.85	1	14,236	0.01%
2021/10/21	6	23.97	27	24.06	24.25	-21	14,331	-0.15%
2021/10/20	8	23.88	13	24.10	23.90	-5	14,407	-0.03%
2021/10/19	8	23.81	4	23.75	23.75	4	14,536	0.03%
2021/10/18	33	23.88	27	24.04	23.75	6	14,696	0.04%
2021/10/15	20.2	23.59	12	23.67	23.60	8.2	14,801	0.06%
2021/10/14	4	23.21	18	23.41	23.30	-14	14,915	-0.09%
2021/10/13	39	23.29	18	23.36	22.95	21	14,981	0.14%
2021/10/12	17	23.34	13	23.34	23.35	4	15,093	0.03%
2021/10/08	69	24.22	31	24.45	23.80	38	15,197	0.25%
2021/10/07	31	24.54	20	24.63	24.60	11	15,341	0.07%
2021/10/06	155	25.11	540	24.77	24.40	-385	15,683	-2.45%	大買/大賣/鉅額交易
2021/10/05	36.5	25.43	38	25.61	26.20	-1.5	15,845	-0.01%
2021/10/04	35	26.22	26	26.31	26.00	9	16,253	0.06%
2021/10/01	90	27.11	130	27.35	26.60	-40	17,458	-0.23%	大賣/
2021/09/30	107	27.94	64.3	27.57	28.15	42.7	19,544	0.22%	大買/
2021/09/29	93	27.62	116	27.70	27.35	-23	20,578	-0.11%	大賣/
2021/09/28	671.5	29.11	99.2	28.68	28.00	572.3	20,798	2.75%	大買/鉅額交易
2021/09/27	342.3	28.96	372.8	29.04	29.10	-30.5	20,738	-0.15%	大買/大賣/
2021/09/24	92	27.79	123.2	27.74	27.50	-31.2	20,876	-0.15%	大賣/
2021/09/23	12	26.02	20	25.65	26.30	-8	21,071	-0.04%
2021/09/22	22	25.22	45	25.20	25.15	-23	21,199	-0.11%
2021/09/17	9	26.06	22	26.15	25.90	-13	21,437	-0.06%
2021/09/16	8	26.39	1	26.25	26.20	7	21,692	0.03%
2021/09/15	12	26.22	22	26.41	26.75	-10	22,009	-0.05%
2021/09/14	16	26.64	20	26.51	26.50	-4	23,056	-0.02%
2021/09/13	2	26.75	11.5	26.80	26.95	-9.5	24,384	-0.04%
2021/09/10	22	27.10	12	26.88	26.90	10	24,983	0.04%
2021/09/09	15.3	26.69	11	26.62	26.85	4.3	25,064	0.02%
2021/09/08	49	26.41	81	26.26	26.15	-32	25,148	-0.13%
2021/09/07	53	26.83	70	26.80	26.85	-17	25,156	-0.07%
2021/09/06	33	27.06	29.1	27.12	27.05	3.9	25,237	0.02%
2021/09/03	22	27.41	24	27.60	27.35	-2	25,676	-0.01%
2021/09/02	52.2	27.56	32	27.66	27.40	20.2	26,116	0.08%
2021/09/01	29	28.17	25.3	28.28	28.05	3.7	26,306	0.01%
2021/08/31	65	28.25	72	28.30	28.20	-7	26,884	-0.03%
2021/08/30	82.2	29.11	39	29.07	28.80	43.2	28,273	0.15%
2021/08/27	120.3	30.19	164	30.30	29.80	-43.7	28,864	-0.15%	大買/大賣/
2021/08/26	206	30.32	88.1	30.34	30.40	118	30,057	0.39%	大買/鉅額交易
2021/08/25	79	30.08	98	30.31	29.80	-19	30,309	-0.06%
2021/08/24	131	30.02	223.7	30.06	30.20	-92.7	30,105	-0.31%	大買/大賣/
2021/08/23	239.9	29.26	233.2	29.41	29.80	6.7	29,992	0.02%	大買/大賣/
2021/08/20	249.1	29.17	298.3	29.00	29.35	-49.2	29,683	-0.17%	大買/大賣/
2021/08/19	106.3	27.83	118	27.96	27.25	-11.7	29,232	-0.04%	大買/大賣/
2021/08/18	55	26.72	34.8	26.86	27.65	20.2	28,981	0.07%
2021/08/17	23	27.67	49.3	27.79	27.20	-26.3	29,034	-0.09%
2021/08/16	23.3	28.09	44.2	27.96	28.20	-20.9	29,325	-0.07%
2021/08/13	6	27.73	41	27.82	27.70	-35	29,278	-0.12%
2021/08/12	31	27.55	28	27.82	27.45	3	29,479	0.01%
2021/08/11	18	27.27	7	27.10	27.25	11	29,712	0.04%
2021/08/10	0	0.00	19	27.98	27.80	-19	30,267	-0.06%
2021/08/09	12	27.42	25	27.71	27.50	-13	30,588	-0.04%
2021/08/06	1.5	27.63	7	27.57	27.50	-5.5	30,886	-0.02%
2021/08/05	18	27.60	4	27.70	27.70	14	31,285	0.04%
2021/08/04	21	27.95	34	28.10	28.00	-13	32,036	-0.04%
2021/08/03	50	27.91	11	27.80	27.90	39	33,285	0.12%
2021/08/02	53	27.55	39	27.78	28.10	14	33,857	0.04%
2021/07/30	21	28.23	90	28.24	28.25	-69	33,900	-0.20%
2021/07/29	44	28.68	85.1	28.14	28.85	-41.1	34,038	-0.12%
2021/07/28	92.1	26.71	81	26.94	26.75	11.1	34,043	0.03%
2021/07/27	36.1	27.63	16	27.72	27.50	20.1	34,246	0.06%
2021/07/26	33	28.36	15	28.28	28.10	18	34,397	0.05%
2021/07/23	39	28.75	20	28.81	29.00	19	34,542	0.05%
2021/07/22	25	27.88	47	28.18	27.90	-22	34,617	-0.06%
2021/07/21	39.2	28.36	42.9	27.97	27.95	-3.8	34,729	-0.01%
2021/07/20	58.5	28.90	48	28.79	28.70	10.5	35,260	0.03%
2021/07/19	33	29.58	29	29.68	29.75	4	35,762	0.01%
2021/07/16	53.2	29.53	77	29.48	29.55	-23.9	37,051	-0.06%
2021/07/15	95	29.04	129	29.28	29.80	-34	37,296	-0.09%	大賣/
2021/07/14	126.2	28.76	197.5	28.73	28.65	-71.4	37,389	-0.19%	大買/大賣/
2021/07/13	355.2	29.20	330.3	29.14	28.55	24.8	37,654	0.07%	大買/大賣/
2021/07/12	196.4	30.30	141.1	30.43	30.00	55.3	37,373	0.15%	大買/大賣/
2021/07/09	152.2	30.93	182	30.90	30.60	-29.9	37,170	-0.08%	大買/大賣/
2021/07/08	583.7	31.67	445.1	31.21	31.20	138.6	37,200	0.37%	大買/大賣/鉅額交易
2021/07/07	472	31.77	626	31.84	33.00	-154	37,498	-0.41%	大買/大賣/鉅額交易
2021/07/06	414.3	30.55	273.7	30.45	30.20	140.6	36,604	0.38%	大買/大賣/鉅額交易
2021/07/05	73.2	29.07	96.2	29.20	29.30	-23.1	35,690	-0.06%
2021/07/02	202.1	29.33	165	29.31	28.75	37.1	35,679	0.10%	大買/大賣/
2021/07/01	382	29.73	444.1	29.63	29.15	-62.1	35,241	-0.18%	大買/大賣/
2021/06/30	350	29.04	236.2	28.99	29.10	113.9	34,075	0.33%	大買/大賣/鉅額交易
2021/06/29	16	28.00	67.1	28.18	27.95	-51.1	33,456	-0.15%
2021/06/28	122.5	27.91	208.5	27.96	28.05	-86.1	33,345	-0.26%	大買/大賣/
2021/06/25	48.2	28.41	67.2	28.34	28.40	-19.1	33,139	-0.06%
2021/06/24	71.3	28.22	76	28.40	28.05	-4.8	33,230	-0.01%
2021/06/23	401.7	29.12	483.3	28.78	28.00	-81.6	32,962	-0.25%	大買/大賣/
2021/06/22	533	28.50	341.5	28.48	28.35	191.5	32,133	0.60%	大買/大賣/鉅額交易
2021/06/21	75	26.60	178.1	26.56	27.20	-103.1	31,048	-0.33%	大賣/鉅額交易
2021/06/18	28.1	25.91	44	25.97	26.20	-15.9	30,521	-0.05%
2021/06/17	75	26.02	78	26.13	26.05	-3	30,515	-0.01%
2021/06/16	32	25.97	55	25.85	25.75	-23	30,607	-0.08%
2021/06/15	17.1	26.14	22	26.16	26.20	-4.9	30,771	-0.02%
2021/06/11	162	26.00	200	25.97	25.80	-38	30,806	-0.12%	大買/大賣/
2021/06/09	184	26.47	151	26.23	25.80	33	30,328	0.11%	大買/大賣/
2021/06/08	271	26.82	406	26.81	26.95	-135	30,281	-0.45%	大買/大賣/鉅額交易
2021/06/07	650.7	26.71	455	26.72	26.75	195.7	30,078	0.65%	大買/大賣/鉅額交易
2021/06/04	305	26.44	238	26.29	25.45	67	29,176	0.23%	大買/大賣/
2021/06/03	500.7	26.13	447	26.22	26.30	53.7	28,926	0.19%	大買/大賣/
2021/06/02	248.1	24.71	255	24.60	25.00	-7	27,737	-0.03%	大買/大賣/
2021/06/01	41.1	23.61	52.3	23.81	24.05	-11.2	27,738	-0.04%
2021/05/31	60.3	23.88	49	23.84	23.45	11.3	28,031	0.04%
2021/05/28	73	23.44	196.1	23.33	23.40	-123.1	28,241	-0.44%	大賣/鉅額交易
2021/05/27	21.6	22.75	14.2	22.86	22.55	7.4	28,840	0.03%
2021/05/26	2	22.30	23	22.65	22.65	-21	28,940	-0.07%
2021/05/25	46	22.44	123	22.40	22.45	-77	29,170	-0.26%	大賣/
2021/05/24	99.1	22.34	54	22.41	22.50	45.1	29,306	0.15%
2021/05/21	50	21.73	46	21.63	21.80	4	29,216	0.01%
2021/05/20	37	21.10	16	20.96	20.90	21	29,656	0.07%
2021/05/19	116	21.54	124.1	21.40	21.65	-8.1	29,814	-0.03%	大買/大賣/
2021/05/18	65.2	20.71	60.3	20.79	21.40	4.9	29,967	0.02%
2021/05/17	55.2	19.85	76.4	20.00	19.75	-21.2	29,750	-0.07%
2021/05/14	157	22.35	110.5	22.22	21.90	46.5	29,442	0.16%	大買/大賣/
2021/05/13	101.1	22.76	88	23.03	22.75	13.1	29,129	0.05%	大買/
2021/05/12	357	25.75	221	25.54	24.30	136	28,784	0.47%	大買/大賣/鉅額交易
2021/05/11	330.1	28.77	449	28.48	27.00	-118.9	28,130	-0.42%	大買/大賣/鉅額交易
2021/05/10	200.1	27.92	204	27.97	27.70	-4	26,837	-0.01%	大買/大賣/
2021/05/07	108.1	25.81	33	25.84	26.30	75.1	26,299	0.29%	大買/
2021/05/06	31.1	26.19	33	26.48	26.05	-1.9	26,174	-0.01%
2021/05/05	125.1	26.66	64	26.69	26.20	61.1	26,135	0.23%	大買/
2021/05/04	138	26.72	159	25.93	25.65	-21	26,011	-0.08%	大買/大賣/
2021/05/03	98.1	28.23	183	28.66	27.75	-84.9	25,692	-0.33%	大賣/
2021/04/29	120	29.39	198	29.11	29.20	-78	25,556	-0.31%	大買/大賣/
2021/04/28	124	29.35	157.3	29.41	29.50	-33.3	25,490	-0.13%	大買/大賣/
2021/04/27	134.3	29.08	52	29.06	29.05	82.3	25,392	0.32%	大買/
2021/04/26	236.1	29.63	207.2	29.66	29.45	28.9	25,277	0.11%	大買/大賣/
2021/04/23	154.1	28.67	134.5	28.75	28.80	19.6	24,765	0.08%	大買/大賣/
2021/04/22	478.3	29.60	593	28.90	28.15	-114.7	24,382	-0.47%	大買/大賣/鉅額交易
2021/04/21	97	28.62	135.4	28.54	28.50	-38.4	23,289	-0.16%	大賣/
2021/04/20	115	28.06	104.2	28.11	28.15	10.8	22,959	0.05%	大買/大賣/
2021/04/19	235	28.35	139.5	28.45	28.60	95.5	22,984	0.42%	大買/大賣/
2021/04/16	49.4	27.15	92.1	27.07	27.35	-42.7	22,491	-0.19%
2021/04/15	89	27.01	190.3	26.87	26.55	-101.3	22,548	-0.45%	大賣/鉅額交易
2021/04/14	379.2	26.53	220	26.63	26.50	159.2	22,414	0.71%	大買/大賣/鉅額交易
2021/04/13	487.1	28.81	616.1	28.90	27.45	-129	22,241	-0.58%	大買/大賣/鉅額交易
2021/04/12	417.5	26.78	354.3	26.81	27.70	63.2	21,035	0.30%	大買/大賣/
2021/04/09	130	25.40	48.1	25.19	25.20	81.9	20,166	0.41%	大買/
2021/04/08	134.1	25.72	90.6	25.71	25.75	43.5	20,195	0.22%	大買/
2021/04/07	123	25.33	33	25.41	25.20	90	20,189	0.45%	大買/
2021/04/06	48	25.39	19	25.51	25.45	29	21,139	0.14%
2021/04/01	82	25.31	121	25.32	25.40	-39	21,886	-0.18%	大賣/
2021/03/31	25	25.15	26	25.17	25.00	-1	22,025	0.00%
2021/03/30	24.1	25.19	24	25.12	25.05	0.1	22,293	0.00%
2021/03/29	138	25.25	161.9	25.26	25.15	-23.9	22,530	-0.11%	大買/大賣/
2021/03/26	19	24.65	31	24.76	24.65	-12	22,966	-0.05%
2021/03/25	93	24.53	38	24.58	24.35	55	23,415	0.23%
2021/03/24	136	24.79	45.5	24.71	24.70	90.5	23,412	0.39%	大買/
2021/03/23	40.7	24.31	90	24.27	24.20	-49.3	23,728	-0.21%
2021/03/22	138	24.41	50.1	24.42	24.55	88	24,839	0.35%	大買/
2021/03/19	77.1	24.52	94	24.39	24.35	-16.9	25,482	-0.07%
2021/03/18	98	24.71	185.2	24.64	24.65	-87.2	25,393	-0.34%	大賣/
2021/03/17	167.2	25.03	81.2	24.69	25.00	86	25,353	0.34%	大買/
2021/03/16	101.5	25.46	202.4	25.36	25.05	-100.9	25,596	-0.39%	大買/大賣/
2021/03/15	50	26.17	20	26.24	26.00	30	25,472	0.12%
2021/03/12	79.1	26.24	184.1	26.22	26.50	-105	25,862	-0.41%	大賣/鉅額交易
2021/03/11	175.5	26.79	140	26.58	26.20	35.5	25,667	0.14%	大買/大賣/
2021/03/10	449.2	26.34	349	26.30	26.60	100.2	25,320	0.40%	大買/大賣/
2021/03/09	210.2	26.04	159.1	25.95	26.60	51.1	24,847	0.21%	大買/大賣/
2021/03/08	85	25.46	164	25.49	25.25	-79	24,442	-0.32%	大賣/
2021/03/05	289.1	25.42	150	25.17	25.10	139.1	24,446	0.57%	大買/大賣/鉅額交易
2021/03/04	71.1	25.44	91.9	25.55	25.35	-20.8	24,527	-0.08%
2021/03/03	132	24.82	191.5	24.80	25.10	-59.5	24,643	-0.24%	大買/大賣/
2021/03/02	304.3	25.46	184	24.78	23.85	120.3	24,673	0.49%	大買/大賣/鉅額交易
2021/02/26	68.5	24.66	83	24.63	24.55	-14.5	23,870	-0.06%
2021/02/25	149	24.60	117	24.63	24.50	32	23,628	0.14%	大買/大賣/
2021/02/24	84.9	24.17	54	24.25	23.75	30.9	23,315	0.13%
2021/02/23	54	24.91	77	24.89	24.90	-23	22,923	-0.10%
2021/02/22	198.3	24.74	223	24.53	24.40	-24.8	22,613	-0.11%	大買/大賣/
2021/02/19	43	23.61	201.1	23.79	24.00	-158.1	21,988	-0.72%	大賣/鉅額交易
2021/02/18	74	23.19	79.1	23.25	23.40	-5.1	21,673	-0.02%
2021/02/17	100	21.87	83.4	22.02	22.60	16.6	21,185	0.08%
2021/02/05	18	20.73	3	20.67	20.60	15	21,124	0.07%
2021/02/04	3	20.25	1.2	20.40	20.60	1.8	21,036	0.01%
2021/02/03	2	20.05	48	20.13	20.10	-46	21,083	-0.22%
2021/02/02	8	19.73	7	19.88	20.10	1	21,054	0.00%
2021/02/01	8	19.40	6	19.35	19.80	2	21,016	0.01%
2021/01/29	21	19.66	13	19.74	19.45	8	20,990	0.04%
2021/01/28	39.4	19.50	4	19.44	19.55	35.4	20,941	0.17%
2021/01/27	19	19.43	66	19.32	19.45	-47	20,916	-0.22%
2021/01/26	23	19.82	11	19.74	19.70	12	20,753	0.06%
2021/01/25	50	19.95	47	20.01	20.25	3	20,681	0.01%
2021/01/22	25	19.57	14	19.67	19.80	11	20,700	0.05%
2021/01/21	17	19.61	22	19.49	19.55	-5	20,658	-0.02%
2021/01/20	29	19.89	91.2	19.89	19.70	-62.2	20,550	-0.30%
2021/01/19	77.1	20.77	23.2	20.49	20.45	53.9	20,529	0.26%
2021/01/18	106.4	20.61	101	20.34	20.75	5.4	20,590	0.03%	大買/大賣/
2021/01/15	15	20.60	36.3	20.53	20.50	-21.3	20,512	-0.10%
2021/01/14	90	21.02	110.1	21.00	21.10	-20.1	20,317	-0.10%	大賣/
2021/01/13	39	21.79	31.7	21.54	21.50	7.3	20,062	0.04%
2021/01/12	54.2	21.78	50.6	21.79	21.65	3.6	19,936	0.02%
2021/01/11	0	0.00	5	22.80	22.75	-5	19,579	-0.03%
2021/01/08	40	22.94	64.5	22.89	23.00	-24.5	19,476	-0.13%
2021/01/07	42	22.65	76	22.68	22.35	-34	19,165	-0.18%
2021/01/06	81.5	22.74	91	22.75	22.30	-9.5	19,005	-0.05%
2021/01/05	77	22.35	117	22.32	22.40	-40	18,620	-0.21%	大賣/
2021/01/04	165	23.16	120	23.16	23.00	45	18,298	0.25%	大買/大賣/
2020/12/31	67.6	23.09	46	23.28	23.25	21.6	17,806	0.12%
2020/12/30	189.5	23.43	145	23.38	23.20	44.5	17,598	0.25%	大買/大賣/
2020/12/29	443.6	24.08	345.3	23.84	23.55	98.3	17,264	0.57%	大買/大賣/
2020/12/28	217.4	23.20	218.8	23.16	23.30	-1.4	16,048	-0.01%	大買/大賣/
2020/12/25	106	22.35	51	22.33	22.00	55	15,075	0.36%	大買/
2020/12/24	70	22.39	44	22.50	22.60	26	14,630	0.18%
2020/12/23	42	21.85	49	21.91	21.85	-7	14,265	-0.05%
2020/12/22	190	22.10	427	21.77	21.10	-237	14,034	-1.69%	大買/大賣/鉅額交易
2020/12/21	261	22.04	85.1	22.16	22.15	175.9	13,356	1.32%	大買/鉅額交易
2020/12/18	216	21.48	202	21.42	21.70	14	12,909	0.11%	大買/大賣/
2020/12/17	269.1	21.69	241	21.68	21.65	28.1	12,765	0.22%	大買/大賣/
2020/12/16	482.1	21.72	376	21.77	21.95	106.1	12,331	0.86%	大買/大賣/鉅額交易
2020/12/15	157	20.72	162	20.74	20.85	-5	11,296	-0.04%	大買/大賣/
2020/12/14	23	19.97	43	20.07	20.05	-20	10,747	-0.19%
2020/12/11	38	19.69	17	19.93	19.70	21	11,001	0.19%
2020/12/10	115.2	20.40	124	20.35	20.05	-8.8	10,978	-0.08%	大買/大賣/
2020/12/09	105	19.79	92	19.81	20.05	13	10,723	0.12%	大買/
2020/12/08	79	19.66	179	19.56	19.80	-100	10,876	-0.92%	大賣/
2020/12/07	36	18.73	22	18.72	18.60	14	10,537	0.13%
2020/12/04	10	18.65	41	18.74	18.75	-31	10,758	-0.29%
2020/12/03	44.3	18.80	34	18.73	18.65	10.3	10,834	0.10%
2020/12/02	97	19.45	73	19.39	19.20	24	10,983	0.22%
2020/12/01	41	19.15	41.2	19.28	19.40	-0.2	10,885	0.00%
2020/11/30	190	19.14	130	19.39	19.05	60	10,762	0.56%	大買/大賣/
2020/11/27	42.3	18.36	51.4	18.53	18.50	-9.1	10,297	-0.09%
2020/11/26	56	17.88	93	17.86	18.10	-37	10,050	-0.37%
2020/11/25	5	17.23	14	17.14	16.95	-9	10,420	-0.09%
2020/11/24	12	16.93	12	17.05	16.85	0	11,456	0.00%
2020/11/23	14	16.88	10	16.80	16.80	4	12,322	0.03%
2020/11/20	7	16.86	20	16.85	17.00	-13	12,641	-0.10%
2020/11/19	6	17.10	4	17.05	17.00	2	12,682	0.02%
2020/11/18	14	17.13	7	17.11	17.05	7	12,690	0.06%
2020/11/17	23	16.93	43	17.04	17.10	-20	12,685	-0.16%
2020/11/16	25	16.84	18	17.00	16.80	7	12,703	0.06%
2020/11/13	110.3	17.32	91	17.16	16.85	19.3	12,720	0.15%	大買/
2020/11/12	11	17.02	7	17.04	17.00	4	12,352	0.03%
2020/11/11	26	17.02	14	17.03	17.05	12	12,385	0.10%
2020/11/10	1	16.70	21	16.69	16.75	-20	12,326	-0.16%
2020/11/09	9	16.54	40	16.50	16.50	-31	12,306	-0.25%
2020/11/06	13	16.13	26.3	16.15	16.00	-13.3	12,252	-0.11%
2020/11/05	10	16.18	0	0.00	16.20	10	12,325	0.08%
2020/11/04	31	16.38	8	16.54	16.35	23	12,490	0.18%
2020/11/03	1	16.35	28	16.43	16.35	-27	12,468	-0.22%
2020/11/02	6	16.18	5	16.42	16.45	1	12,625	0.01%
2020/10/30	48	16.63	34	16.60	16.10	14	12,590	0.11%
2020/10/29	22	16.41	17	16.54	16.45	5	12,502	0.04%
2020/10/28	21	16.99	8	17.26	16.80	13	12,444	0.10%
2020/10/27	63	17.53	68	17.54	17.35	-5	12,406	-0.04%
2020/10/26	41	17.27	31	17.35	17.40	10	12,249	0.08%
2020/10/23	44.2	16.69	14	16.71	16.80	30.2	12,015	0.25%
2020/10/22	15	16.22	6	16.28	16.15	9	11,926	0.08%
2020/10/21	7	16.12	10	16.26	16.10	-3	11,877	-0.03%
2020/10/20	12	16.01	5	16.10	16.00	7	11,898	0.06%
2020/10/19	3	16.18	0	0.00	16.25	3	11,898	0.03%
2020/10/16	7	16.21	12	16.23	16.15	-5	11,900	-0.04%
2020/10/15	10	16.39	13	16.53	16.40	-3	11,979	-0.03%
2020/10/14	10	16.73	13	16.72	16.65	-3	12,112	-0.02%
2020/10/13	2	16.55	7	16.56	16.55	-5	12,122	-0.04%
2020/10/12	16	16.50	0	0.00	16.45	16	12,197	0.13%
2020/10/08	3	16.85	7	16.95	16.80	-4	12,442	-0.03%
2020/10/07	3	17.05	7	16.95	17.00	-4	12,479	-0.03%
2020/10/06	25	17.11	20	17.08	16.95	5	12,455	0.04%
2020/10/05	18	16.68	10	16.90	16.70	8	12,445	0.06%
2020/09/30	7	16.77	1	16.75	16.75	6	12,476	0.05%
2020/09/29	18	16.86	4	16.81	16.75	14	12,585	0.11%
2020/09/28	0	0.00	6	16.86	16.90	-6	12,652	-0.05%
2020/09/25	17	16.62	10	16.89	16.50	7	12,726	0.06%
2020/09/24	38	17.14	35	17.11	16.70	3	12,623	0.02%
2020/09/23	38	17.60	39	17.70	17.65	-1	12,487	-0.01%
2020/09/22	23	17.46	43	17.54	17.45	-20	12,466	-0.16%
2020/09/21	44.6	18.21	51	18.17	17.90	-6.4	12,326	-0.05%
2020/09/18	52	18.31	42	18.40	18.25	10	12,286	0.08%
2020/09/17	85	18.37	95	18.24	18.20	-10	12,245	-0.08%
2020/09/16	61	18.34	121	18.44	18.55	-60	12,087	-0.50%	大賣/
2020/09/15	34	18.01	36	17.94	17.90	-2	11,716	-0.02%
2020/09/14	25	17.72	21	17.93	17.70	4	11,687	0.03%
2020/09/11	78	17.74	52	17.88	17.45	26	11,673	0.22%
2020/09/10	56	17.55	68	17.56	17.70	-12	11,860	-0.10%
2020/09/09	59	17.63	95.2	17.45	17.45	-36.2	12,503	-0.29%
2020/09/08	79	17.28	89	17.41	17.25	-10	12,463	-0.08%
2020/09/07	115	17.58	172.3	17.53	17.40	-57.3	12,358	-0.46%	大買/大賣/
2020/09/04	18	16.82	30	16.93	17.05	-12	12,113	-0.10%
2020/09/03	79.5	17.10	60	17.09	17.20	19.5	12,388	0.16%
2020/09/02	56	16.86	70	16.79	17.00	-14	12,253	-0.11%
2020/09/01	76	17.11	61	17.15	17.05	15	12,117	0.12%
2020/08/31	162	17.12	117	17.11	17.45	45	11,852	0.38%	大買/大賣/
2020/08/28	207	16.35	300	16.36	16.40	-93	11,091	-0.84%	大買/大賣/
2020/08/27	182	15.56	248	15.45	15.15	-66	10,286	-0.64%	大買/大賣/
2020/08/26	110	14.69	98	15.29	15.30	12	9,435	0.13%	大買/
2020/08/25	2	14.00	5	14.05	13.95	-3	9,154	-0.03%
2020/08/24	0	0.00	2	14.05	13.90	-2	9,251	-0.02%
2020/08/21	45	13.98	19	13.99	13.95	26	9,727	0.27%
2020/08/20	30	13.85	28	13.91	13.75	2	9,783	0.02%
2020/08/19	17	14.61	1	14.60	14.50	16	9,664	0.17%
2020/08/18	6	14.88	14	14.85	14.75	-8	9,610	-0.08%
2020/08/17	21	15.12	9	15.10	15.05	12	9,622	0.12%
2020/08/14	21	14.96	2	15.00	15.00	19	9,567	0.20%
2020/08/13	3	15.05	8	14.90	14.90	-5	9,576	-0.05%
2020/08/12	16	15.01	17	14.92	14.80	-1	9,882	-0.01%
2020/08/11	30	15.10	22	14.95	15.05	8	9,856	0.08%
2020/08/10	61	15.19	39	15.14	15.00	22	9,791	0.22%
2020/08/07	5	14.90	8	14.99	14.85	-3	9,679	-0.03%
2020/08/06	40	14.84	29	14.88	14.90	11	9,658	0.11%
2020/08/05	0	0.00	32	14.48	14.50	-32	9,551	-0.34%
2020/08/04	3	14.45	0	0.00	14.30	3	9,604	0.03%
2020/08/03	27	14.37	14	14.20	14.40	13	9,745	0.13%
2020/07/31	5	14.40	3	14.58	14.65	2	10,163	0.02%
2020/07/30	2	14.28	0	0.00	14.25	2	10,280	0.02%
2020/07/29	3	14.35	5	14.30	14.30	-2	10,326	-0.02%
2020/07/28	1	13.95	25	14.03	14.20	-24	10,367	-0.23%
2020/07/27	10	14.22	13	14.30	14.15	-3	10,380	-0.03%
2020/07/24	25	14.46	5	14.74	14.35	20	10,448	0.19%
2020/07/23	5	14.95	6	14.93	14.85	-1	10,370	-0.01%
2020/07/22	0	0.00	1	14.95	14.90	-1	10,392	-0.01%
2020/07/21	18	15.09	6	15.09	14.90	12	10,347	0.12%
2020/07/20	15	14.86	41	14.99	15.10	-26	10,242	-0.25%
2020/07/17	16	14.79	65	14.72	14.45	-49	10,072	-0.49%
2020/07/16	62	14.97	39	14.92	14.90	23	10,092	0.23%
2020/07/15	61	14.64	118	15.07	14.75	-57	10,012	-0.57%	大賣/
2020/07/14	3	14.35	14	14.37	14.30	-11	9,794	-0.11%
2020/07/13	1	14.25	3	14.08	14.30	-2	9,803	-0.02%
2020/07/10	8	14.01	17	14.10	13.95	-9	10,023	-0.09%
2020/07/09	6	14.44	5	14.57	14.40	1	10,033	0.01%
2020/07/08	5	14.65	11	14.50	14.60	-6	10,021	-0.06%
2020/07/07	8	14.66	7	14.53	14.45	1	9,954	0.01%
2020/07/06	10	14.43	21	14.52	14.70	-11	9,943	-0.11%
2020/07/03	1.4	14.06	8	14.14	14.10	-6.6	9,952	-0.07%
2020/07/02	4	14.15	14	14.10	14.15	-10	10,050	-0.10%
2020/07/01	8	14.28	35	14.31	14.35	-27	10,140	-0.27%
2020/06/30	18	14.06	4	14.14	14.25	14	10,164	0.14%
2020/06/29	22.3	13.93	16	13.92	14.00	6.3	10,181	0.06%
2020/06/24	12	14.25	24	14.22	14.20	-12	10,114	-0.12%
2020/06/23	29	14.49	9	14.45	14.30	20	10,084	0.20%
2020/06/22	27	14.42	65	14.39	14.55	-38	10,079	-0.38%
2020/06/19	68	14.63	183	14.54	14.45	-115	10,290	-1.12%	大賣/鉅額交易
2020/06/18	83	14.85	145	14.93	14.85	-62	10,179	-0.61%	大賣/
2020/06/17	347	15.12	189	15.17	14.75	158	10,112	1.56%	大買/大賣/鉅額交易
2020/06/16	270	14.76	160	14.77	15.10	110	9,644	1.14%	大買/大賣/鉅額交易
2020/06/15	72	14.04	29	14.16	13.75	43	8,973	0.48%
2020/06/12	0	13.90	2	13.10	13.45	-2	8,919	-0.02%
2020/06/11	15	13.78	154	13.61	13.60	-139	9,002	-1.54%	大賣/鉅額交易
2020/06/10	25	14.10	16	14.12	13.85	9	9,104	0.10%
2020/06/09	32	13.72	6	13.77	13.90	26	9,041	0.29%
2020/06/08	6	13.58	35	13.55	13.50	-29	9,310	-0.31%
2020/06/05	3	13.65	43	13.56	13.65	-40	9,508	-0.42%
2020/06/04	111	13.63	99	13.46	13.45	12	9,736	0.12%	大買/
2020/06/03	38	13.83	31	13.87	13.75	7	9,877	0.07%
2020/06/02	14	13.37	1	13.35	13.30	13	9,928	0.13%
2020/06/01	1	13.20	3	13.20	13.25	-2	10,142	-0.02%
2020/05/29	45	13.30	6	13.23	13.20	39	10,505	0.37%
2020/05/28	73	13.33	84	13.26	13.10	-11	10,702	-0.10%
2020/05/27	5	12.45	77	12.55	12.60	-72	10,775	-0.67%
2020/05/26	20	12.40	0	12.40	12.40	20	12,142	0.16%
2020/05/22	33	12.34	0	0.00	12.20	33	13,903	0.24%
2020/05/21	27	12.54	2	12.63	12.55	25	14,118	0.18%
2020/05/20	4	12.70	16	12.77	12.55	-12	14,374	-0.08%
2020/05/19	3	12.75	25	12.72	12.80	-22	14,879	-0.15%
2020/05/18	3	12.25	16	12.26	12.25	-13	14,976	-0.09%
2020/05/15	29.3	12.01	3	12.00	12.00	26.3	15,174	0.17%
2020/05/14	3	12.18	0	0.00	12.05	3	15,208	0.02%
2020/05/13	22	12.46	2	12.50	12.45	20	15,125	0.13%
2020/05/12	7	12.59	6	12.52	12.60	1	15,106	0.01%
2020/05/11	18	12.56	17	12.40	12.55	1	15,021	0.01%
2020/05/08	27	12.23	13	12.32	12.15	14	14,963	0.09%
2020/05/07	7	12.41	3	12.50	12.30	4	14,839	0.03%
2020/05/06	53	12.82	42	12.70	12.45	11	14,409	0.08%
2020/05/05	12	13.05	12	13.04	13.05	0	14,246	0.00%
2020/05/04	1	13.00	49	13.14	13.00	-48	14,232	-0.34%
2020/04/30	23	13.32	12	13.28	13.40	11	14,190	0.08%
2020/04/29	13	13.33	12	13.29	13.15	1	14,217	0.01%
2020/04/28	3	12.95	3	13.12	13.10	0	14,145	0.00%
2020/04/27	52	12.92	9	12.93	13.00	43	14,252	0.30%
2020/04/24	3	12.50	1	12.50	12.40	2	14,183	0.01%
2020/04/23	1	12.45	0	0.00	12.45	1	14,209	0.01%
2020/04/22	0	0.00	14.2	12.48	12.45	-14.2	14,342	-0.10%
2020/04/21	0	0.00	73	12.61	12.40	-73	14,360	-0.51%
2020/04/20	1	13.00	15	13.03	13.05	-14	14,296	-0.10%
2020/04/17	18	13.24	21	13.03	13.00	-3	14,282	-0.02%
2020/04/16	2	13.08	73	13.00	13.10	-71	14,182	-0.50%
2020/04/15	91	13.17	33	13.12	13.35	58	14,176	0.41%
2020/04/14	10	12.52	8	12.65	12.60	2	14,042	0.01%
2020/04/13	3	12.45	0	0.00	12.35	3	14,138	0.02%
2020/04/10	1	12.55	2	12.55	12.60	-1	14,301	-0.01%
2020/04/09	12	12.54	14	12.63	12.55	-2	14,554	-0.01%
2020/04/08	155	12.38	66	12.47	12.50	89	14,715	0.60%	大買/
2020/04/07	117	12.38	82	12.37	12.35	35	14,648	0.24%	大買/
2020/04/06	31	12.21	28	12.31	12.35	3	14,582	0.02%
2020/04/01	18	11.68	72	11.86	11.95	-54	14,596	-0.37%
2020/03/31	10	11.73	9	11.64	11.55	1	14,852	0.01%
2020/03/30	10	11.20	42	11.23	11.65	-32	14,875	-0.22%
2020/03/27	63	11.50	8	11.46	11.40	55	14,844	0.37%
2020/03/26	2	11.65	33	11.61	11.60	-31	14,789	-0.21%
2020/03/25	20	11.79	38	11.76	11.65	-18	14,807	-0.12%
2020/03/24	12	11.35	10	11.30	11.25	2	14,670	0.01%
2020/03/23	66	10.95	15	10.90	10.95	51	14,700	0.35%
2020/03/20	39	11.40	46	11.34	11.40	-7	14,672	-0.05%
2020/03/19	51	10.97	52	11.42	10.70	-1	14,718	-0.01%
2020/03/18	51	12.11	23	12.27	11.85	28	14,753	0.19%
2020/03/17	21	12.59	25	12.42	12.75	-4	14,623	-0.03%
2020/03/16	66	13.26	32	13.02	12.75	34	14,477	0.23%
2020/03/13	75	13.27	72	13.04	13.50	3	14,271	0.02%
2020/03/12	99	15.03	182	15.11	14.35	-83	14,018	-0.59%	大賣/
2020/03/11	141	16.25	111	16.38	15.90	30	13,831	0.22%	大買/大賣/
2020/03/10	110	16.08	123	16.06	16.45	-13	13,569	-0.10%	大買/大賣/
2020/03/09	139	16.87	95	16.72	16.20	44	13,285	0.33%	大買/
2020/03/06	138	16.99	175	17.06	16.90	-37	13,005	-0.28%	大買/大賣/
2020/03/05	94	17.58	102	17.62	17.50	-8	12,656	-0.06%	大賣/
2020/03/04	151	18.01	129	18.00	17.60	22	12,393	0.18%	大買/大賣/
2020/03/03	115	18.13	113	18.14	18.05	2	11,946	0.02%	大買/大賣/
2020/03/02	253	18.25	160	18.27	17.90	93	11,585	0.80%	大買/大賣/
2020/02/27	484	18.61	388.5	18.63	18.20	95.5	11,017	0.87%	大買/大賣/
2020/02/26	137	17.61	213	17.64	18.05	-76	9,546	-0.80%	大買/大賣/
2020/02/25	66	16.67	100.1	16.70	16.45	-34.1	8,046	-0.42%
2020/02/24	84	16.49	108	16.46	16.60	-24	7,737	-0.31%	大賣/
2020/02/21	98	16.12	116	16.17	16.25	-18	7,447	-0.24%	大賣/
2020/02/20	167	16.28	220	16.25	16.10	-53	7,157	-0.74%	大買/大賣/
2020/02/19	123	15.80	176	15.64	15.85	-53	6,594	-0.80%	大買/大賣/
2020/02/18	33	14.98	44	14.96	15.05	-11	6,160	-0.18%
2020/02/17	117	14.63	108	14.51	14.50	9	5,958	0.15%	大買/大賣/
2020/02/14	2	14.25	2	14.25	14.25	0	5,894	0.00%
2020/02/13	8	14.12	1	14.20	14.05	7	5,930	0.12%
2020/02/12	0	0.00	2	14.15	14.05	-2	5,987	-0.03%
2020/02/11	10	14.09	7	14.10	14.10	3	6,007	0.05%
2020/02/10	19	13.83	7	13.79	13.80	12	6,031	0.20%
2020/02/07	7	13.98	9	13.91	14.05	-2	6,037	-0.03%
2020/02/06	0	0.00	3	13.90	13.85	-3	6,019	-0.05%
2020/02/05	6	13.57	23	13.66	13.65	-17	6,017	-0.28%
2020/02/04	54	13.55	19	13.54	13.45	35	5,973	0.59%
2020/02/03	29	13.25	107	13.25	13.40	-78	5,965	-1.31%	大賣/
2020/01/31	37	13.72	9	13.76	13.80	28	5,836	0.48%
2020/01/30	58	13.66	31	13.78	13.60	27	5,811	0.46%
2020/01/20	17	15.02	5	15.05	15.05	12	5,710	0.21%
2020/01/17	12	14.98	51	14.95	14.95	-39	5,677	-0.69%
2020/01/16	25	14.78	42	14.73	14.85	-17	5,645	-0.30%
2020/01/15	29	15.20	20	15.18	15.05	9	5,512	0.16%
2020/01/14	7	15.28	1	15.30	15.25	6	5,502	0.11%
2020/01/13	48	15.21	13	15.22	15.20	35	5,521	0.63%
2020/01/10	25	15.44	0.5	15.50	15.30	24.5	5,570	0.44%
2020/01/09	29	15.38	13	15.37	15.50	16	5,566	0.29%
2020/01/08	45	15.26	153	15.36	15.20	-108	5,523	-1.96%	大賣/鉅額交易
2020/01/07	17	15.67	49	15.60	15.60	-32	5,417	-0.59%
2020/01/06	50	15.56	39	15.88	15.90	11	5,266	0.21%
2020/01/03	179	15.88	45	15.89	15.70	134	5,073	2.64%	大買/鉅額交易
2020/01/02	13	15.72	165.3	15.60	15.75	-152.3	4,772	-3.19%	大賣/鉅額交易
2019/12/31	21	15.03	11	14.99	15.05	10	4,537	0.22%
2019/12/30	52	14.97	2	15.05	15.00	50	4,477	1.12%
2019/12/27	40.5	14.99	39.8	15.01	15.00	0.7	4,400	0.02%
2019/12/26	287	14.99	264	14.93	14.95	23	4,265	0.54%	大買/大賣/
2019/12/25	64	14.31	65	14.24	14.30	-1	3,898	-0.03%
2019/12/24	33	14.25	10	14.40	14.20	23	3,820	0.60%
2019/12/23	8	14.33	5	14.41	14.40	3	3,796	0.08%
2019/12/20	58	14.39	2	14.45	14.35	56	3,750	1.49%
2019/12/19	77	14.83	25	14.76	14.65	52	3,677	1.41%
2019/12/18	4	14.59	32	14.54	14.70	-28	3,566	-0.79%
2019/12/17	8	14.43	333	14.50	14.55	-325	3,473	-9.36%	大賣/鉅額交易
2019/12/16	20	14.39	53	14.43	14.40	-33	3,346	-0.99%
2019/12/13	125	14.08	172	14.18	14.10	-47	3,149	-1.49%	大買/大賣/
2019/12/12	45	13.84	53	13.85	13.75	-8	2,886	-0.28%
2019/12/11	2	13.75	6	13.68	13.70	-4	2,782	-0.14%
2019/12/10	3	13.62	21	13.75	13.75	-18	2,747	-0.66%
2019/12/09	32	13.63	2	13.70	13.75	30	2,715	1.10%
2019/12/06	43.3	13.36	55	13.48	13.45	-11.7	2,609	-0.45%
2019/12/05	2	12.95	0	0.00	12.95	2	2,471	0.08%
2019/12/04	6	13.00	0	0.00	13.00	6	2,470	0.24%
2019/12/03	10	13.05	5	13.05	13.00	5	2,469	0.20%
2019/12/02	5	13.10	3	13.13	13.05	2	2,479	0.08%
2019/11/29	0	0.00	2	13.25	13.20	-2	2,513	-0.08%
2019/11/28	2	13.30	0	0.00	13.20	2	2,498	0.08%
2019/11/27	0	0.00	4	13.20	13.25	-4	2,530	-0.16%
2019/11/26	2	13.15	1	13.20	13.15	1	2,526	0.04%
2019/11/25	0	0.00	4	13.20	13.25	-4	2,513	-0.16%
2019/11/22	14	13.23	4	13.35	13.20	10	2,517	0.40%
2019/11/21	12	13.29	8	13.20	13.35	4	2,524	0.16%
2019/11/20	5	13.15	3	13.15	13.15	2	2,502	0.08%
2019/11/19	1	13.10	0	0.00	13.20	1	2,508	0.04%
2019/11/18	8	13.17	0	0.00	13.15	8	2,518	0.32%
2019/11/15	6	13.13	0	0.00	13.15	6	2,556	0.23%
2019/11/14	1	13.05	0	0.00	13.00	1	2,553	0.04%
2019/11/13	6	13.16	4	13.20	13.10	2	2,553	0.08%
2019/11/12	17	13.21	19	13.18	13.15	-2	2,553	-0.08%
2019/11/11	37	13.32	30	13.34	13.30	7	2,528	0.28%
2019/11/08	6	13.54	0	0.00	13.50	6	2,480	0.24%
2019/11/07	12	13.55	0	0.00	13.65	12	2,448	0.49%
2019/11/06	2	13.70	0	0.00	13.55	2	2,395	0.08%
2019/11/05	5	13.70	0	0.00	13.70	5	2,340	0.21%
2019/11/04	5	13.60	0.1	13.65	13.60	4.9	2,315	0.21%
2019/11/01	7	13.55	5	13.60	13.60	2	2,309	0.09%
2019/10/31	0	0.00	3	13.60	13.55	-3	2,329	-0.13%
2019/10/30	1	13.70	0	0.00	13.65	1	2,316	0.04%
2019/10/29	7	13.72	0	0.00	13.65	7	2,332	0.30%
2019/10/28	4	13.75	1	13.85	13.75	3	2,327	0.13%
2019/10/25	1	13.70	0	0.00	13.75	1	2,300	0.04%
2019/10/24	1	13.75	0	0.00	13.85	1	2,305	0.04%
2019/10/23	4	13.78	0	0.00	13.70	4	2,301	0.17%
2019/10/22	7	13.92	20	14.00	13.90	-13	2,302	-0.56%
2019/10/21	1	13.80	26	13.77	13.85	-25	2,297	-1.09%
2019/10/18	6	13.56	0	0.00	13.65	6	2,261	0.27%
2019/10/17	10	13.66	0	0.00	13.55	10	2,206	0.45%
2019/10/16	22	13.55	0	0.00	13.60	22	2,241	0.98%
2019/10/15	16	13.57	0	0.00	13.50	16	2,331	0.69%
2019/10/14	2	13.60	5	13.70	13.70	-3	2,523	-0.12%
2019/10/09	12	13.50	0	0.00	13.50	12	2,506	0.48%
2019/10/08	1	13.65	0	0.00	13.60	1	2,494	0.04%
2019/10/07	12	13.74	0	0.00	13.70	12	2,487	0.48%
2019/10/04	1	13.60	15	13.55	13.55	-14	2,490	-0.56%
2019/10/01	33	13.79	20	13.76	13.85	13	2,499	0.52%
2019/09/27	1	13.70	0	0.00	13.65	1	2,516	0.04%
2019/09/26	1	13.90	4	13.85	13.90	-3	2,508	-0.12%
2019/09/25	2	14.05	8	13.98	13.95	-6	2,527	-0.24%
2019/09/24	16	14.33	0	0.00	14.20	16	2,519	0.64%
2019/09/23	7	14.49	2	14.50	14.45	5	2,523	0.20%
2019/09/20	6	14.78	8	14.74	14.60	-2	2,538	-0.08%
2019/09/19	0	0.00	14	14.60	14.55	-14	2,514	-0.56%
2019/09/18	7	14.50	5	14.60	14.50	2	2,519	0.08%
2019/09/17	8	14.49	1	14.40	14.45	7	2,530	0.28%
2019/09/16	1	14.55	0	0.00	14.55	1	2,542	0.04%
2019/09/12	12	14.51	17	14.50	14.40	-5	2,563	-0.20%
2019/09/11	4	14.70	6	14.57	14.50	-2	2,589	-0.08%
2019/09/10	8	14.63	10	14.60	14.60	-2	2,569	-0.08%
2019/09/09	17	14.77	20	14.96	14.65	-3	2,563	-0.12%
2019/09/06	8	14.53	2	14.60	14.65	6	2,503	0.24%
2019/09/05	13	14.60	5	14.60	14.55	8	2,505	0.32%
2019/09/04	2	14.60	11	14.61	14.65	-9	2,596	-0.35%
2019/09/03	27	14.54	28	14.52	14.70	-1	2,606	-0.04%
2019/09/02	11	14.14	7	14.14	14.25	4	2,565	0.16%
2019/08/30	12	14.03	7	13.95	14.05	5	2,641	0.19%
2019/08/28	13	13.74	6	13.71	13.70	7	2,699	0.26%
2019/08/27	6	13.65	0	0.00	13.65	6	2,853	0.21%
2019/08/26	1	13.35	59	13.48	13.60	-58	3,247	-1.79%
2019/08/23	1	13.65	16	13.68	13.60	-15	3,260	-0.46%
2019/08/22	2	13.65	11	13.66	13.65	-9	3,289	-0.27%
2019/08/21	22	13.80	30	13.78	13.75	-8	3,324	-0.24%
2019/08/20	8	13.83	3	13.97	14.00	5	3,355	0.15%
2019/08/19	8	13.61	0	0.00	13.55	8	3,316	0.24%
2019/08/16	4	13.46	0	0.00	13.55	4	3,343	0.12%
2019/08/14	16	13.78	21	13.80	13.70	-5	3,336	-0.15%
2019/08/13	5	13.88	1	13.85	13.80	4	3,327	0.12%
2019/08/08	7	14.27	3	14.25	14.25	4	3,355	0.12%
2019/08/06	12	14.26	35	13.86	14.30	-23	3,438	-0.67%
2019/08/05	5	14.24	15	14.27	14.25	-10	3,463	-0.29%
2019/08/02	2	14.58	1	14.55	14.55	1	3,614	0.03%
2019/08/01	1	14.80	14	14.81	14.80	-13	3,644	-0.36%
2019/07/31	8	14.97	0	0.00	14.95	8	3,691	0.22%
2019/07/30	0	0.00	3	15.23	15.15	-3	3,756	-0.08%
2019/07/29	4	15.36	8	15.37	15.35	-4	3,914	-0.10%
2019/07/26	15	15.27	20	15.28	15.25	-5	4,014	-0.12%
2019/07/25	0	0.00	2	15.25	15.20	-2	4,358	-0.05%
2019/07/24	28	15.24	15	15.45	15.20	13	4,820	0.27%
2019/07/23	8	15.08	0	0.00	15.10	8	4,865	0.16%
2019/07/22	29	15.31	15	15.23	15.35	14	4,861	0.29%
2019/07/19	15	15.25	40	15.29	15.20	-25	4,855	-0.51%
2019/07/18	58	15.30	38	15.33	15.30	20	4,860	0.41%
2019/07/17	52	15.66	74	15.66	15.60	-22	4,838	-0.45%
2019/07/16	115	15.55	97	15.60	16.00	18	4,789	0.38%	大買/
2019/07/15	0	0.00	4	14.80	14.75	-4	4,590	-0.09%
2019/07/12	6	14.66	0	0.00	14.65	6	4,618	0.13%
2019/07/11	20	14.70	0	0.00	14.70	20	4,661	0.43%
2019/07/10	0	0.00	20	14.80	14.70	-20	4,714	-0.42%
2019/07/09	21	14.70	1	14.70	14.70	20	4,790	0.42%
2019/07/08	26	14.76	3	14.73	14.60	23	4,890	0.47%
2019/07/05	2	14.90	21	14.90	14.90	-19	4,981	-0.38%
2019/07/04	8	14.90	1	14.95	14.90	7	5,059	0.14%
2019/07/03	16	14.88	21	14.85	14.90	-5	5,130	-0.10%
2019/07/02	3	14.83	0	0.00	14.90	3	5,200	0.06%
2019/07/01	30	14.65	15	14.70	14.70	15	5,250	0.29%
2019/06/28	11	14.60	10	14.50	14.55	1	5,402	0.02%
2019/06/27	11	14.91	0	0.00	15.05	11	5,447	0.20%
2019/06/26	2	14.80	21	14.75	14.80	-19	5,473	-0.35%
2019/06/25	0	0.00	3	14.80	14.65	-3	5,511	-0.05%
2019/06/24	15	14.75	2	14.78	14.85	13	5,572	0.23%
2019/06/21	5	14.95	10	14.85	14.65	-5	5,653	-0.09%
2019/06/20	41	14.94	42	15.00	14.90	-1	5,769	-0.02%
2019/06/19	28	14.76	0	0.00	14.80	28	6,047	0.46%
2019/06/18	28	14.47	1	14.45	14.40	27	6,161	0.44%
2019/06/17	0	0.00	3	14.57	14.40	-3	6,523	-0.05%
2019/06/14	1	14.60	40	14.50	14.50	-39	7,034	-0.55%
2019/06/13	8	14.63	5	14.50	14.65	3	7,464	0.04%
2019/06/12	52	14.56	2	14.60	14.70	50	8,354	0.60%
2019/06/11	0	0.00	39	14.17	14.30	-39	8,449	-0.46%
2019/06/10	10	14.05	0	0.00	14.05	10	8,771	0.11%
2019/06/06	24	14.05	21	14.02	14.05	3	9,203	0.03%
2019/06/05	29	14.31	8	14.40	14.25	21	9,367	0.22%
2019/06/04	2	14.10	22	14.06	14.30	-20	9,419	-0.21%
2019/06/03	32	14.16	24	14.30	14.10	8	9,449	0.08%
2019/05/31	23	15.05	16	15.35	14.55	7	9,414	0.07%
2019/05/30	7	15.19	0	0.00	15.15	7	9,112	0.08%
2019/05/29	9	15.15	2	15.15	15.20	7	9,137	0.08%
2019/05/28	7	15.01	0	0.00	15.50	7	9,215	0.08%
2019/05/27	17	15.14	1	15.15	15.20	16	9,364	0.17%
2019/05/24	10	15.45	20	15.45	15.45	-10	9,482	-0.11%
2019/05/23	6	15.53	0	0.00	15.45	6	9,507	0.06%
2019/05/22	17	15.96	5	16.15	15.95	12	9,526	0.13%
2019/05/21	5	16.10	46	15.61	16.00	-41	9,584	-0.43%
2019/05/20	46	15.96	1	15.75	15.70	45	9,633	0.47%
2019/05/17	1	15.65	1	15.90	15.50	0	9,715	0.00%
2019/05/16	25	16.04	55	16.02	15.80	-30	9,869	-0.30%
2019/05/15	17	15.82	1	15.85	15.90	16	10,090	0.16%
2019/05/14	43	15.03	34	14.99	15.45	9	10,199	0.09%
2019/05/13	25	15.63	40	15.30	15.30	-15	10,319	-0.15%
2019/05/10	30	15.65	25	15.83	15.50	5	10,295	0.05%
2019/05/09	16	16.61	21	16.64	16.40	-5	10,147	-0.05%
2019/05/08	7	16.52	2	16.65	16.70	5	10,122	0.05%
2019/05/07	28	16.92	25	16.81	16.80	3	10,112	0.03%
2019/05/06	33	16.93	87	16.97	16.75	-54	10,056	-0.54%
2019/05/03	55	17.68	87	17.65	17.55	-32	9,947	-0.32%
2019/05/02	176	17.97	134	18.15	17.70	42	9,848	0.43%	大買/大賣/
2019/04/30	226	17.61	251	17.64	18.10	-25	9,508	-0.26%	大買/大賣/
2019/04/29	13	17.13	55	17.00	16.90	-42	9,059	-0.46%
2019/04/26	100	16.69	5	16.60	16.75	95	8,995	1.06%
2019/04/25	11	16.93	8	16.89	16.75	3	8,987	0.03%
2019/04/24	56	16.91	0	0.00	16.90	56	8,990	0.62%
2019/04/23	31	16.92	45	17.03	17.00	-14	8,962	-0.16%
2019/04/22	86	16.97	349	16.95	16.95	-263	8,930	-2.94%	大賣/鉅額交易
2019/04/19	8	16.51	21	16.58	16.55	-13	8,864	-0.15%
2019/04/18	34	16.62	21	16.46	16.45	13	8,863	0.15%
2019/04/17	31	16.79	4	16.93	16.85	27	8,861	0.30%
2019/04/16	13	16.91	21	16.90	17.00	-8	8,858	-0.09%
2019/04/15	31	16.69	18	16.77	16.90	13	8,825	0.15%
2019/04/12	22	16.43	17	16.59	16.35	5	8,782	0.06%
2019/04/11	60	16.75	41	16.78	16.65	19	8,701	0.22%
2019/04/10	5	17.15	5	17.25	17.00	0	8,621	0.00%
2019/04/09	27	17.06	0	0.00	17.05	27	8,563	0.32%
2019/04/08	43	17.32	52	17.29	17.20	-9	8,487	-0.11%
2019/04/03	39	17.46	4	17.45	17.40	35	8,414	0.42%
2019/04/02	60	17.53	40	17.54	17.65	20	8,362	0.24%
2019/04/01	18	17.06	1	17.15	17.10	17	8,220	0.21%
2019/03/29	33	17.10	0	0.00	17.05	33	8,137	0.41%
2019/03/28	5	17.20	26	17.24	17.20	-21	8,115	-0.26%
2019/03/27	13	17.17	23	17.22	17.20	-10	8,136	-0.12%
2019/03/26	29	17.15	17	17.21	17.10	12	8,096	0.15%
2019/03/25	16	17.04	5	17.12	17.05	11	8,034	0.14%
2019/03/22	121.5	17.71	57	17.50	17.45	64.5	7,913	0.82%	大買/
2019/03/21	31	18.24	20	18.32	18.15	11	7,644	0.14%
2019/03/20	147	18.36	177	18.20	18.05	-30	7,508	-0.40%	大買/大賣/
2019/03/19	182	19.55	101	19.66	18.90	81	7,176	1.13%	大買/大賣/
2019/03/18	117	21.01	88	21.05	20.75	29	6,678	0.43%	大買/
2019/03/15	99	20.22	153	19.89	20.85	-54	6,362	-0.85%	大賣/
2019/03/14	17	19.02	8	19.20	19.30	9	5,534	0.16%
2019/03/13	128	19.25	89	19.16	18.95	39	5,465	0.71%	大買/
2019/03/12	66	18.75	73	18.89	19.00	-7	5,169	-0.14%
2019/03/11	42	17.88	76	17.80	17.70	-34	4,796	-0.71%
2019/03/08	35	17.01	18	16.98	16.95	17	4,838	0.35%
2019/03/07	17	17.34	18	17.57	17.25	-1	4,883	-0.02%
2019/03/06	5	17.54	2	17.60	17.80	3	4,838	0.06%
2019/03/05	9	17.72	33.3	17.64	17.65	-24.3	4,744	-0.51%
2019/03/04	16	17.28	34.2	17.31	17.35	-18.2	4,655	-0.39%
2019/02/27	17.5	17.60	10	17.36	17.45	7.5	4,632	0.16%
2019/02/26	79	18.07	45	18.08	17.80	34	4,707	0.72%
2019/02/25	30	17.66	90	17.59	17.95	-60	4,584	-1.31%
2019/02/22	8	17.16	29	17.19	17.10	-21	4,436	-0.47%
2019/02/21	3	17.05	31	17.28	17.30	-28	4,426	-0.63%
2019/02/20	3	17.23	32	17.15	17.20	-29	4,448	-0.65%
2019/02/19	10.8	17.14	26	17.17	17.15	-15.2	4,383	-0.35%
2019/02/18	19	17.00	36	17.04	17.00	-17	4,309	-0.39%
2019/02/15	38	17.04	21	16.96	17.05	17	4,241	0.40%
2019/02/14	61	16.93	21	17.05	17.15	40	4,070	0.98%
2019/02/13	37	16.29	32	16.27	16.40	5	3,827	0.13%
2019/02/12	54	15.95	25	15.88	16.05	29	3,718	0.78%
2019/02/11	32	15.21	8	15.24	15.30	24	3,568	0.67%
2019/01/30	12	15.10	9	15.11	15.15	3	3,574	0.08%
2019/01/29	8	15.03	0	0.00	15.10	8	3,613	0.22%
2019/01/28	3	15.00	8	15.07	15.05	-5	3,608	-0.14%
2019/01/25	1	14.85	11	14.85	14.95	-10	3,621	-0.28%
2019/01/24	5	14.85	5	14.55	14.80	0	3,623	0.00%
2019/01/23	2	14.50	0	0.00	14.55	2	3,581	0.06%
2019/01/22	1	14.50	4	14.45	14.55	-3	3,580	-0.08%
2019/01/21	7	14.56	1	14.55	14.50	6	3,611	0.17%
2019/01/17	5	14.45	1	14.45	14.45	4	3,674	0.11%
2019/01/16	1	14.35	0	0.00	14.35	1	3,668	0.03%
2019/01/15	1	14.05	0	0.00	14.20	1	3,691	0.03%
2019/01/14	1	14.00	0	0.00	14.05	1	3,711	0.03%
2019/01/10	1	14.10	0	0.00	14.20	1	3,754	0.03%
2019/01/09	5	14.30	0	0.00	14.35	5	3,755	0.13%
2019/01/08	8	14.11	2	14.05	14.15	6	3,730	0.16%
2019/01/07	0	0.00	2	13.75	13.65	-2	3,733	-0.05%
2019/01/04	2	13.30	1	13.55	13.45	1	3,760	0.03%
2019/01/03	2	13.80	1	13.80	13.70	1	3,874	0.03%
2019/01/02	9	14.06	8	14.15	14.00	1	3,875	0.03%
2018/12/28	3	14.27	0	0.00	14.25	3	3,918	0.08%
2018/12/27	0	0.00	1	14.45	14.50	-1	4,006	-0.02%
2018/12/26	5	14.17	0	0.00	14.20	5	4,016	0.12%
2018/12/25	2	14.25	4	14.30	14.20	-2	4,046	-0.05%
2018/12/24	3	14.68	0	0.00	14.65	3	4,019	0.07%
2018/12/22	2	14.85	1	14.90	14.85	1	4,000	0.02%
2018/12/21	6	14.78	1	14.80	14.95	5	4,042	0.12%
2018/12/20	10	15.03	2	15.15	15.05	8	4,088	0.20%
2018/12/19	2	15.40	3	15.60	15.40	-1	4,039	-0.02%
2018/12/17	5	15.83	3	15.85	15.80	2	4,021	0.05%
2018/12/14	6	15.89	5	15.88	15.85	1	4,088	0.02%
2018/12/13	4	15.96	10	16.00	16.05	-6	4,111	-0.15%
2018/12/12	3	16.02	18	16.03	16.05	-15	4,123	-0.36%
2018/12/11	22	15.90	19	15.94	15.85	3	4,171	0.07%
2018/12/10	46	15.91	40	15.87	15.80	6	4,204	0.14%
2018/12/07	12	16.63	1	16.70	16.60	11	4,121	0.27%
2018/12/06	11	16.52	19	16.58	16.45	-8	4,073	-0.20%
2018/12/05	26	17.02	4	17.15	17.05	22	4,049	0.54%
2018/12/04	19	17.44	10	17.45	17.30	9	4,125	0.22%
2018/12/03	58	17.52	34	17.56	17.50	24	4,110	0.58%
2018/11/30	54	16.83	37	16.87	17.10	17	3,861	0.44%
2018/11/29	14	16.51	4	16.60	16.50	10	3,754	0.27%
2018/11/28	2	16.28	0	0.00	16.35	2	3,720	0.05%
2018/11/26	6	16.33	1	16.35	16.25	5	3,718	0.13%
2018/11/23	50	16.83	37	16.90	16.35	13	3,702	0.35%
2018/11/22	16	16.65	19	16.60	16.70	-3	3,519	-0.09%
2018/11/21	3	16.15	0	0.00	16.25	3	3,452	0.09%
2018/11/20	5	16.15	1	16.30	16.25	4	3,453	0.12%
2018/11/19	3	16.42	10	16.31	16.50	-7	3,520	-0.20%
2018/11/16	1	15.90	0	0.00	15.85	1	3,685	0.03%
2018/11/15	2	15.80	0	0.00	15.80	2	3,711	0.05%
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/11/13	7	15.84	4	15.85	16.00	3	3,766	0.08%
2018/11/09	3	16.28	0	0.00	16.05	3	3,979	0.08%
2018/11/08	2	16.30	2	16.45	16.30	0	4,025	0.00%
2018/11/07	2	16.05	9	16.22	16.30	-7	4,070	-0.17%
2018/11/06	8	16.00	0	0.00	16.05	8	4,169	0.19%
2018/11/05	6	16.68	1	16.85	16.80	5	4,168	0.12%
2018/11/02	1	16.70	5	16.65	16.75	-4	4,275	-0.09%
2018/11/01	0	0.00	1	16.10	16.30	-1	4,277	-0.02%
2018/10/31	0	0.00	2	15.65	15.75	-2	4,575	-0.04%
2018/10/30	1	15.05	1	15.15	15.15	0	4,667	0.00%
2018/10/29	2	15.28	5	15.04	15.10	-3	4,722	-0.06%
2018/10/26	2	15.63	2	15.63	15.25	0	4,787	0.00%
2018/10/25	6	16.04	5	15.80	15.75	1	4,873	0.02%
2018/10/23	3	16.83	0	0.00	16.70	3	5,609	0.05%
2018/10/22	0	0.00	2	16.90	17.40	-2	5,613	-0.04%
2018/10/19	2	16.70	4	16.70	16.70	-2	5,623	-0.04%
2018/10/17	0	0.00	3	17.20	17.15	-3	5,652	-0.05%
2018/10/16	8	17.03	0	0.00	16.90	8	5,653	0.14%
2018/10/15	15	17.29	2	17.53	17.25	13	5,660	0.23%
2018/10/12	22	16.65	4	16.50	16.90	18	5,626	0.32%
2018/10/11	56	16.79	2	16.80	16.75	54	5,614	0.96%
2018/10/09	1	18.60	1	18.65	18.60	0	5,484	0.00%
2018/10/08	8	18.68	25	18.71	18.65	-17	5,492	-0.31%
2018/10/05	24	19.30	14	19.59	19.05	10	5,455	0.18%
2018/10/04	6	20.42	0	0.00	20.30	6	5,367	0.11%
2018/10/03	11	20.94	0	0.00	20.50	11	5,380	0.20%
2018/10/02	10	21.19	0	0.00	21.15	10	5,441	0.18%
2018/09/28	2	21.20	0	0.00	21.15	2	5,687	0.04%
2018/09/27	5	21.85	2	21.70	21.35	3	5,676	0.05%
2018/09/26	7	21.54	0	0.00	21.40	7	5,626	0.12%
2018/09/25	9	21.22	2	21.45	21.20	7	5,695	0.12%
2018/09/21	1	21.25	1	21.30	21.35	0	5,751	0.00%
2018/09/20	8	21.26	15	21.25	21.25	-7	5,778	-0.12%
2018/09/19	16	22.03	5	21.79	22.05	11	5,749	0.19%
2018/09/18	2	21.55	15	21.38	21.40	-13	5,773	-0.23%
2018/09/17	7	21.71	8	21.60	21.70	-1	5,846	-0.02%
2018/09/14	11	20.86	51	20.51	20.95	-40	5,829	-0.69%
2018/09/13	0	0.00	1	20.35	20.25	-1	5,831	-0.02%
2018/09/12	2	20.20	7	20.16	20.20	-5	5,833	-0.09%
2018/09/11	13	20.02	2	20.10	20.50	11	5,845	0.19%
2018/09/10	34	20.41	9	20.74	20.25	25	5,816	0.43%
2018/09/07	16	21.78	11	21.42	21.40	5	5,732	0.09%
2018/09/06	16	22.51	10	22.30	22.35	6	5,723	0.10%
2018/09/05	0	0.00	5	22.65	22.70	-5	5,697	-0.09%
2018/09/04	1	23.25	0	0.00	23.05	1	5,693	0.02%
2018/09/03	0	0.00	1	23.05	23.05	-1	5,729	-0.02%
2018/08/31	1	22.90	0	0.00	22.80	1	5,720	0.02%
2018/08/30	6	23.19	5	23.30	23.10	1	5,750	0.02%
2018/08/29	1	23.10	0	0.00	23.15	1	5,768	0.02%
2018/08/28	12	23.30	10	23.20	23.05	2	5,774	0.03%
2018/08/27	5	23.30	0	0.00	23.10	5	5,802	0.09%
2018/08/24	7	23.26	10	23.25	23.00	-3	5,806	-0.05%
2018/08/23	63	23.35	68	23.54	23.80	-5	5,783	-0.09%
2018/08/22	19	22.22	19	22.27	22.20	0	5,559	0.00%
2018/08/21	2	21.95	0	0.00	22.25	2	5,557	0.04%
2018/08/20	12	21.82	10	21.95	22.05	2	5,544	0.04%
2018/08/17	18	21.86	4	21.65	21.70	14	5,499	0.25%
2018/08/16	3	20.90	11	20.88	21.20	-8	5,382	-0.15%
2018/08/15	11	21.81	14	21.43	21.40	-3	5,392	-0.06%
2018/08/14	10	21.89	6	21.85	22.20	4	5,323	0.08%
2018/08/13	14	22.47	18	22.47	22.05	-4	5,275	-0.08%
2018/08/10	16	23.53	20	23.73	23.50	-4	5,161	-0.08%
2018/08/09	15	23.45	23	23.39	23.65	-8	5,148	-0.16%
2018/08/08	11	24.37	66	24.35	24.25	-55	5,070	-1.08%
2018/08/07	69	24.71	18	24.93	24.50	51	5,041	1.01%
2018/08/06	115	27.01	23	27.16	26.75	92	4,767	1.93%	大買/
2018/08/03	7	26.61	2	26.63	26.40	5	4,706	0.11%
2018/08/02	27	26.99	26	26.91	26.70	1	4,799	0.02%
2018/08/01	22	27.33	26	27.18	27.55	-4	4,725	-0.08%
2018/07/31	172	27.10	133	27.28	26.90	39	4,639	0.84%	大買/大賣/
2018/07/30	72	26.79	46	26.88	27.60	26	4,313	0.60%
2018/07/27	0	0.00	4	24.93	25.10	-4	3,894	-0.10%
2018/07/26	4	24.69	4	24.88	24.80	0	3,871	0.00%
2018/07/25	1	24.40	2	24.48	24.80	-1	3,834	-0.03%
2018/07/24	1	23.80	0	0.00	24.15	1	3,781	0.03%
2018/07/23	3	24.05	1	23.90	23.85	2	3,801	0.05%
2018/07/20	0	0.00	1	24.65	24.25	-1	3,814	-0.03%
2018/07/19	0	0.00	1	24.75	24.60	-1	3,831	-0.03%
2018/07/18	1	24.85	0	0.00	24.70	1	3,860	0.03%
2018/07/17	0	0.00	20	24.63	24.50	-20	3,872	-0.52%
2018/07/16	5	25.37	0	0.00	25.05	5	4,030	0.12%
2018/07/13	3	25.08	0	0.00	25.15	3	4,033	0.07%
2018/07/12	1	24.65	0	0.00	24.80	1	4,031	0.02%
2018/07/10	14	24.78	19	25.06	24.90	-5	4,040	-0.12%
2018/07/09	47	24.94	37	24.96	24.90	10	3,970	0.25%
2018/07/06	20	23.71	6	23.81	23.75	14	3,846	0.36%
2018/07/05	2	23.58	2	23.73	23.05	0	3,845	0.00%
2018/07/04	4	23.68	14	23.77	23.70	-10	4,001	-0.25%
2018/07/03	13	25.57	0	0.00	25.25	13	3,992	0.33%
2018/07/02	7	26.20	5	26.24	26.05	2	3,895	0.05%
2018/06/29	26	25.93	40	25.90	26.00	-14	3,807	-0.37%
2018/06/28	4	26.05	10	26.45	25.80	-6	3,749	-0.16%
2018/06/27	64	26.70	28	26.78	26.40	36	3,717	0.97%
2018/06/26	27	26.23	27	26.00	26.05	0	3,635	0.00%
2018/06/25	10	26.93	6	27.03	26.85	4	3,539	0.11%
2018/06/22	8	27.84	1	28.30	27.40	7	3,494	0.20%
2018/06/21	14	28.43	0	0.00	28.40	14	3,478	0.40%
2018/06/20	5	28.67	0	0.00	28.55	5	3,504	0.14%
2018/06/19	7	29.12	3	28.92	28.80	4	3,489	0.11%
2018/06/15	14	30.01	0	0.00	30.00	14	3,478	0.40%
2018/06/14	9	30.99	4	30.98	30.65	5	3,462	0.14%
2018/06/13	3	31.77	2	31.95	31.60	1	3,434	0.03%
2018/06/12	11	31.60	3	31.70	31.65	8	3,443	0.23%
2018/06/11	15	31.58	9	31.52	31.55	6	3,459	0.17%
2018/06/08	10	32.95	10	32.88	32.30	0	3,425	0.00%
2018/06/07	5	33.02	6	32.79	32.75	-1	3,462	-0.03%
2018/06/06	11	33.56	6	33.30	33.35	5	3,498	0.14%
2018/06/05	5	33.20	0	0.00	33.30	5	3,506	0.14%
2018/06/04	0	0.00	8	33.78	33.95	-8	3,506	-0.23%
2018/06/01	2	32.80	0	0.00	33.15	2	3,513	0.06%
2018/05/31	6	32.54	0	0.00	33.25	6	3,634	0.17%
2018/05/29	1	32.75	1	32.40	32.50	0	3,714	0.00%
2018/05/28	1	32.80	0	0.00	32.75	1	3,809	0.03%
2018/05/25	1	32.95	1	32.75	32.75	0	3,912	0.00%
2018/05/24	1	32.95	4	32.83	32.90	-3	4,117	-0.07%
2018/05/23	6	32.52	2	33.10	32.40	4	4,184	0.10%
2018/05/21	1	33.65	0	0.00	33.60	1	4,154	0.02%
2018/05/17	3	33.63	2	33.90	33.85	1	4,175	0.02%
2018/05/16	1	34.05	25	35.02	34.30	-24	4,153	-0.58%
2018/05/15	2	34.85	0	0.00	34.70	2	4,137	0.05%
2018/05/14	0	0.00	1	34.50	35.60	-1	4,235	-0.02%
2018/05/11	3	34.30	31	33.93	34.65	-28	4,198	-0.67%
2018/05/10	44	33.48	30	34.09	33.50	14	4,197	0.33%
2018/05/09	23	35.08	7	35.01	35.00	16	4,093	0.39%
2018/05/08	5	34.88	4	35.08	35.20	1	4,133	0.02%
2018/05/07	2	34.90	0	0.00	34.60	2	4,137	0.05%
2018/05/04	2.1	35.23	0	0.00	35.30	2.1	4,241	0.05%
2018/05/03	2	35.40	2	35.80	35.70	0	4,286	0.00%
2018/04/27	11	35.58	5	35.19	34.60	6	4,402	0.14%
2018/04/26	1	35.70	2	35.88	35.00	-1	4,413	-0.02%
2018/04/25	13	37.13	4	37.25	36.30	9	4,699	0.19%
2018/04/24	3	36.52	9	36.62	37.00	-6	4,688	-0.13%
2018/04/23	4	36.95	27	37.00	37.30	-23	4,693	-0.49%
2018/04/20	36	37.73	59	37.26	37.20	-23	4,703	-0.49%
2018/04/19	16	35.44	0	0.00	35.50	16	4,564	0.35%
2018/04/18	0	0.00	1	34.90	34.50	-1	4,582	-0.02%
2018/04/17	2	34.45	7	34.55	34.50	-5	4,647	-0.11%
2018/04/16	1	34.60	3	34.65	34.95	-2	4,769	-0.04%
2018/04/13	0	0.00	4	35.55	35.20	-4	4,904	-0.08%
2018/04/12	3	35.38	9	35.29	35.50	-6	5,264	-0.11%
2018/04/11	16	35.40	17	35.50	35.00	-1	5,325	-0.02%
2018/04/10	74	34.82	15	34.85	35.45	59	5,281	1.12%
2018/04/02	3.1	32.60	0	0.00	32.70	3.1	5,270	0.06%
2018/03/31	1	32.55	1	32.75	32.60	0	5,380	0.00%
2018/03/30	0	32.50	0	0.00	32.35	0	5,521	0.00%
2018/03/29	8	33.32	1	32.80	32.80	7	5,541	0.13%
2018/03/28	4	33.11	0	0.00	33.05	4	5,580	0.07%
2018/03/27	2	32.80	0	0.00	32.80	2	5,678	0.04%
2018/03/26	2	32.60	2	32.50	32.20	0	5,839	0.00%
2018/03/23	6	33.12	4	33.31	32.85	2	5,831	0.03%
2018/03/22	2	34.30	0	0.00	34.10	2	5,842	0.03%
2018/03/21	6	34.54	0	0.00	34.25	6	5,932	0.10%
2018/03/20	4	35.26	3	35.10	35.15	1	6,175	0.02%
2018/03/19	6	36.10	6	36.04	36.00	0	6,203	0.00%
2018/03/16	2	37.13	0	0.00	36.65	2	6,273	0.03%
2018/03/15	1	37.05	0	0.00	37.25	1	6,276	0.02%
2018/03/14	2	37.70	5	37.40	37.75	-3	6,286	-0.05%
2018/03/13	9	37.84	15	37.86	37.60	-6	6,329	-0.09%
2018/03/12	12	37.62	26	37.58	37.60	-14	6,478	-0.22%
2018/03/09	1	36.65	5	36.93	36.80	-4	6,687	-0.06%
2018/03/08	2	36.45	4	36.53	36.50	-2	6,698	-0.03%
2018/03/07	6	36.21	9	36.33	36.10	-3	6,789	-0.04%
2018/03/06	11	34.98	11	35.70	36.10	0	6,922	0.00%
2018/03/05	9	36.92	10	37.42	36.15	-1	6,935	-0.01%
2018/03/02	30	37.75	37	37.49	37.65	-7	6,967	-0.10%
2018/03/01	12	37.26	12	37.23	37.35	0	6,992	0.00%
2018/02/27	17	36.78	30	36.78	36.55	-13	6,965	-0.19%
2018/02/26	39	37.21	31	37.09	37.00	8	6,882	0.12%
2018/02/23	17	33.79	52	34.40	34.70	-35	6,714	-0.52%
2018/02/22	5	32.16	0	0.00	32.35	5	6,804	0.07%
2018/02/21	10	31.94	5	32.40	32.40	5	6,875	0.07%
2018/02/12	4	31.38	7	31.31	31.05	-3	6,984	-0.04%
2018/02/09	8	30.91	1.5	31.63	31.55	6.5	7,023	0.09%
2018/02/08	4	31.61	4	32.08	32.05	0	7,031	0.00%
2018/02/07	2	31.80	2	31.70	31.65	0	7,052	0.00%
2018/02/06	5	32.06	29	32.48	31.20	-24	7,074	-0.34%
2018/02/05	1	34.05	12	34.01	34.20	-11	6,997	-0.16%
2018/02/02	14	34.96	17	35.10	34.80	-3	7,066	-0.04%
2018/02/01	7	34.47	9	34.03	34.50	-2	7,156	-0.03%
2018/01/31	15	33.46	8	33.47	33.40	7	7,224	0.10%
2018/01/30	14	34.19	11	34.21	33.90	3	7,414	0.04%
2018/01/29	68	34.25	14.2	34.01	33.70	53.8	7,487	0.72%
2018/01/26	19	35.40	14	35.49	35.00	5	7,417	0.07%
2018/01/25	17	35.71	16	35.68	35.45	1	7,477	0.01%
2018/01/24	5	35.70	11	35.75	36.00	-6	7,553	-0.08%
2018/01/23	11	35.86	3	36.00	36.00	8	7,637	0.10%
2018/01/22	10	35.97	14	36.05	36.10	-4	7,635	-0.05%
2018/01/19	44	36.18	45	36.25	36.45	-1	7,686	-0.01%
2018/01/18	5	37.95	4	38.00	37.75	1	7,468	0.01%
2018/01/17	13	37.87	3	38.03	37.75	10	7,545	0.13%
2018/01/16	6.2	37.94	1	38.10	37.95	5.2	7,750	0.07%
2018/01/15	1	37.50	11	37.51	37.70	-10	7,944	-0.13%
2018/01/12	13	37.27	2	37.18	37.20	11	8,164	0.13%
2018/01/11	7	37.09	4	37.20	36.70	3	8,320	0.04%
2018/01/10	19	37.65	14	37.80	37.25	5	8,355	0.06%
2018/01/09	41	38.23	24	38.21	38.00	17	8,291	0.21%
2018/01/08	71	38.65	17	39.11	38.00	54	8,252	0.65%
2018/01/05	8	41.03	21	40.83	41.50	-13	8,010	-0.16%
2018/01/04	16	40.42	11	40.65	40.25	5	8,136	0.06%
2018/01/03	6	41.00	11	41.24	40.95	-5	8,418	-0.06%
2018/01/02	6	41.50	0	0.00	41.45	6	8,679	0.07%