燿華 (2367)-第一金-路竹券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
36.65
漲跌
▲1.15
漲幅
+3.24%
成交量
79,605張
產業
上市電子零組件類股
819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

燿華 (2367)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	43.1	36.73	41	36.71	36.65	2.1	70,450	0.00%
2024/05/30	35	35.86	12	35.80	35.50	23	71,294	0.03%
2024/05/29	35	36.73	32	36.67	36.30	3	72,381	0.00%
2024/05/28	27	36.75	27	36.80	36.55	0	72,279	0.00%
2024/05/27	14.1	37.46	29	37.33	37.25	-15	71,839	-0.02%
2024/05/24	62.1	37.64	111	37.49	37.35	-48.9	71,246	-0.07%	大賣/
2024/05/23	60.4	38.84	47.3	39.02	38.25	13.1	70,255	0.02%
2024/05/22	59.9	38.75	64	38.69	38.20	-4.1	69,132	-0.01%
2024/05/21	119	39.20	193.1	39.51	39.15	-74.1	68,215	-0.11%	大買/大賣/
2024/05/20	115.1	38.57	41.1	38.44	38.00	74	65,230	0.11%	大買/
2024/05/17	129	37.21	176	37.45	38.40	-47	63,520	-0.07%	大買/大賣/
2024/05/16	154	35.82	72.3	35.76	35.95	81.7	60,227	0.14%	大買/
2024/05/15	171.1	34.87	163.2	34.71	35.00	7.9	58,488	0.01%	大買/大賣/
2024/05/14	73	31.14	204.3	32.49	33.00	-131.3	54,513	-0.24%	大賣/鉅額交易
2024/05/13	99	30.17	53.8	30.54	30.00	45.2	51,339	0.09%
2024/05/10	143	28.80	58.2	29.00	29.80	84.8	49,115	0.17%	大買/
2024/05/09	105	29.58	242	29.39	28.70	-137	47,714	-0.29%	大買/大賣/鉅額交易
2024/05/08	69	29.24	130.1	29.35	30.05	-61.1	45,456	-0.13%	大賣/
2024/05/07	26	27.48	7	27.67	27.35	19	43,240	0.04%
2024/05/06	114	27.97	153.1	28.13	27.70	-39.1	42,760	-0.09%	大買/大賣/
2024/05/03	50	26.39	89	26.77	26.90	-39	41,768	-0.09%
2024/05/02	18.1	26.20	0	0.00	26.30	18.1	41,388	0.04%
2024/04/30	22	26.59	0	0.00	26.20	22	41,094	0.05%
2024/04/29	2	26.30	5	26.40	26.20	-3	40,895	-0.01%
2024/04/26	33	26.20	8	26.48	26.15	25	40,733	0.06%
2024/04/25	12	26.17	3	26.20	26.00	9	40,520	0.02%
2024/04/24	30	26.55	11	26.66	26.55	19	40,370	0.05%
2024/04/23	5	26.19	5	26.51	26.00	0	40,107	0.00%
2024/04/22	24	26.74	4	26.65	26.05	20	39,786	0.05%
2024/04/19	40	27.31	9	27.26	27.30	31	39,362	0.08%
2024/04/18	122	28.38	34	28.38	28.00	88	38,768	0.23%	大買/
2024/04/17	56	28.03	79	27.87	28.15	-23	37,813	-0.06%
2024/04/16	55	26.63	20	26.54	26.40	35	36,987	0.09%
2024/04/15	57	28.65	43	28.44	28.20	14	36,113	0.04%
2024/04/12	22	28.54	96	28.56	29.20	-74	34,654	-0.21%
2024/04/11	11	26.70	20	26.70	26.70	-9	32,179	-0.03%
2024/04/10	8	26.76	18.1	27.02	26.30	-10.1	32,044	-0.03%
2024/04/09	23	26.63	20	26.54	26.60	3	31,655	0.01%
2024/04/08	13	26.78	14	26.46	26.70	-1	31,151	0.00%
2024/04/03	1	26.50	48	26.18	26.05	-47	30,870	-0.15%
2024/04/02	7	26.62	4	26.85	26.35	3	30,721	0.01%
2024/04/01	3	26.98	8	26.99	26.85	-5	30,286	-0.02%
2024/03/29	54	27.07	32	27.02	26.65	22	29,881	0.07%
2024/03/28	54	26.87	27	27.18	26.65	27	29,151	0.09%
2024/03/27	66	26.79	15	26.79	26.65	51	28,480	0.18%
2024/03/26	26	26.90	28.1	26.76	26.75	-2.1	27,767	-0.01%
2024/03/25	48	27.56	47.1	27.24	27.55	0.9	26,903	0.00%
2024/03/22	13	26.70	42	26.83	27.15	-29	25,543	-0.11%
2024/03/21	52.1	26.43	53	26.67	26.30	-0.9	24,550	0.00%
2024/03/20	27	26.19	88	26.19	25.70	-61	23,762	-0.26%
2024/03/19	59	26.06	117	26.11	26.15	-58	23,273	-0.25%	大賣/
2024/03/18	121	25.20	49	25.55	25.85	72	22,308	0.32%	大買/
2024/03/15	17	24.58	18	24.27	24.00	-1	21,625	0.00%
2024/03/14	25	24.35	15	24.53	24.45	10	21,437	0.05%
2024/03/13	23	25.17	23	25.08	25.10	0	21,169	0.00%
2024/03/12	49	26.05	88	26.46	25.60	-39	21,050	-0.19%
2024/03/11	223	26.08	91	25.93	25.90	132	19,966	0.66%	大買/鉅額交易
2024/03/08	18	24.59	34	25.27	24.30	-16	19,221	-0.08%
2024/03/07	134	26.72	133.1	26.67	25.80	1	19,211	0.01%	大買/大賣/
2024/03/06	96	25.92	137.9	25.94	26.65	-41.9	18,035	-0.23%	大賣/
2024/03/05	174	23.97	90.3	24.29	24.30	83.7	15,677	0.53%	大買/
2024/03/04	57.7	23.15	164	23.55	23.90	-106.3	13,797	-0.77%	大賣/鉅額交易
2024/03/01	54.1	21.71	199	21.81	21.75	-145	12,757	-1.14%	大賣/鉅額交易
2024/02/29	3	21.17	9	20.98	21.30	-6	12,214	-0.05%
2024/02/27	2	20.95	36	21.34	20.75	-34	12,143	-0.28%
2024/02/26	220	21.21	7	21.27	21.15	213	12,114	1.76%	大買/鉅額交易
2024/02/23	9	20.85	4	20.90	20.75	5	12,125	0.04%
2024/02/22	35.1	21.11	223.6	21.00	21.25	-188.6	12,947	-1.46%	大賣/鉅額交易
2024/02/21	14.7	20.76	7	20.66	20.65	7.7	12,323	0.06%
2024/02/20	109.2	20.66	525	20.86	20.95	-415.9	12,271	-3.39%	大買/大賣/鉅額交易
2024/02/19	0	0.00	12	20.15	20.15	-12	12,021	-0.10%
2024/02/16	27.1	20.52	24	19.77	20.60	3.1	11,932	0.03%
2024/02/15	9	18.92	16	18.95	19.00	-7	11,520	-0.06%
2024/02/05	9	18.63	0	0.00	18.55	9	11,444	0.08%
2024/02/02	1	18.80	0	0.00	18.80	1	11,437	0.01%
2024/02/01	1	18.95	1	19.15	18.95	0	11,450	0.00%
2024/01/30	33	19.15	0	0.00	19.00	33	11,553	0.29%
2024/01/29	2	19.28	7	19.45	19.30	-5	11,652	-0.04%
2024/01/26	3	19.12	0	0.00	19.20	3	11,733	0.03%
2024/01/25	16	19.52	25	19.50	19.20	-9	12,019	-0.07%
2024/01/24	0	0.00	1	19.60	19.35	-1	12,072	-0.01%
2024/01/23	1	19.25	4	19.43	19.55	-3	12,360	-0.02%
2024/01/22	1	19.15	0	0.00	19.15	1	12,348	0.01%
2024/01/19	1	18.60	0	0.00	18.80	1	12,355	0.01%
2024/01/18	1	18.70	12	18.75	18.65	-11	12,378	-0.09%
2024/01/17	3	18.90	1	18.80	18.85	2	12,420	0.02%
2024/01/16	0	0.00	10	19.10	19.05	-10	12,541	-0.08%
2024/01/15	0	0.00	3	19.15	19.15	-3	12,551	-0.02%
2024/01/12	4	19.03	0	0.00	19.00	4	12,593	0.03%
2024/01/11	1	19.30	0	0.00	19.40	1	12,577	0.01%
2024/01/09	0	0.00	10	19.05	19.05	-10	12,650	-0.08%
2024/01/05	0	0.00	4	19.50	19.40	-4	12,676	-0.03%
2024/01/04	2	19.80	3	19.55	19.40	-1	12,693	-0.01%
2024/01/02	2	20.20	0	0.00	20.10	2	12,729	0.02%
2023/12/29	0	0.00	10	19.95	20.00	-10	12,756	-0.08%
2023/12/28	4	20.10	0	0.00	20.00	4	12,821	0.03%
2023/12/27	1	20.05	2	20.10	20.15	-1	12,906	-0.01%
2023/12/26	0	0.00	1	20.05	20.05	-1	13,187	-0.01%
2023/12/25	10	20.13	4	20.03	19.95	6	13,273	0.05%
2023/12/22	5	20.10	24	20.05	20.05	-19	13,376	-0.14%
2023/12/20	5	20.35	102	20.15	20.35	-97	13,775	-0.70%	大賣/
2023/12/19	3	20.22	2	19.95	20.10	1	14,094	0.01%
2023/12/18	42	20.53	7	20.27	20.30	35	14,546	0.24%
2023/12/15	2.8	20.87	0	0.00	20.70	2.8	16,022	0.02%
2023/12/14	78	21.41	5	21.36	21.35	73	16,646	0.44%
2023/12/13	2	21.25	4	21.05	21.05	-2	16,834	-0.01%
2023/12/12	10	21.40	6	21.10	21.05	4	16,749	0.02%
2023/12/11	12	21.16	51	21.02	21.00	-39	16,634	-0.23%
2023/12/08	6	21.70	0	0.00	21.35	6	16,474	0.04%
2023/12/07	45.2	21.93	17	22.26	21.55	28.2	16,322	0.17%
2023/12/06	21	22.65	8	22.26	22.05	13	15,753	0.08%
2023/12/05	18	22.61	10	22.38	22.50	8	15,130	0.05%
2023/12/04	57	22.33	36	22.63	22.75	21	14,570	0.14%
2023/12/01	44	22.09	103	21.68	22.20	-59	13,353	-0.44%	大賣/
2023/11/30	6	20.70	8	20.79	20.70	-2	12,389	-0.02%
2023/11/29	6	20.99	2	21.25	20.70	4	12,382	0.03%
2023/11/28	4	20.94	28	20.90	21.00	-24	12,395	-0.19%
2023/11/27	51	20.35	2	20.28	20.20	49	12,100	0.40%
2023/11/24	13	20.45	208	20.40	20.25	-195	12,181	-1.60%	大賣/鉅額交易
2023/11/22	15	20.47	448	20.42	20.55	-433	11,833	-3.66%	大賣/鉅額交易
2023/11/21	77.3	20.75	121.4	20.91	20.20	-44.1	11,513	-0.38%	大賣/
2023/11/20	213	19.49	77	19.49	19.70	136	10,467	1.30%	大買/鉅額交易
2023/11/17	20	19.15	303	19.20	19.30	-283	10,393	-2.72%	大賣/鉅額交易
2023/11/16	6	19.39	5	19.11	19.40	1	10,273	0.01%
2023/11/15	0	0.00	11	18.63	18.55	-11	9,972	-0.11%
2023/11/14	5	18.30	15	18.35	18.40	-10	9,945	-0.10%
2023/11/13	15	18.65	7	18.51	18.45	8	9,981	0.08%
2023/11/10	1	18.15	0	0.00	18.45	1	9,958	0.01%
2023/11/09	4	18.38	1	18.30	18.40	3	9,943	0.03%
2023/11/08	5	18.83	3	18.63	18.60	2	9,935	0.02%
2023/11/07	3	19.03	0	0.00	19.05	3	9,865	0.03%
2023/11/06	4	18.95	6	19.17	19.25	-2	9,894	-0.02%
2023/11/03	23	19.00	8	19.03	19.05	15	9,819	0.15%
2023/11/02	14	18.72	19	19.04	19.15	-5	9,836	-0.05%
2023/11/01	29	18.38	24	18.07	18.10	5	9,591	0.05%
2023/10/31	14	18.98	14	18.93	18.50	0	9,534	0.00%
2023/10/30	3	18.55	1	18.55	18.45	2	9,253	0.02%
2023/10/27	2	18.55	0	0.00	18.40	2	9,239	0.02%
2023/10/25	0	0.00	1	18.85	18.70	-1	9,200	-0.01%
2023/10/24	20	18.63	24	18.22	18.70	-4	9,162	-0.04%
2023/10/23	13	18.01	13	17.92	17.90	0	9,025	0.00%
2023/10/20	5	17.44	1	17.70	17.70	4	9,016	0.04%
2023/10/19	3	17.95	1	17.90	17.90	2	8,994	0.02%
2023/10/18	2	17.80	1	17.75	18.00	1	8,985	0.01%
2023/10/17	1	18.10	0	0.00	18.10	1	8,896	0.01%
2023/10/16	1	18.40	0	0.00	18.30	1	8,863	0.01%
2023/10/13	0	0.00	1.7	18.72	18.55	-1.7	8,845	-0.02%
2023/10/11	9	18.27	5	18.24	18.20	4	8,844	0.05%
2023/10/06	2	18.75	2	18.70	18.70	0	8,864	0.00%
2023/10/05	0	0.00	1	19.10	18.85	-1	8,848	-0.01%
2023/10/04	5	18.75	1.4	18.81	18.75	3.7	8,801	0.04%
2023/10/03	10.1	19.45	1	19.50	19.05	9.1	8,775	0.10%
2023/10/02	17	19.82	24.5	19.96	19.95	-7.5	8,684	-0.09%
2023/09/28	4	18.98	0.5	19.00	18.95	3.5	8,399	0.04%
2023/09/27	1	19.10	0	0.00	19.10	1	8,314	0.01%
2023/09/26	23	19.49	1	19.55	19.25	22	8,185	0.27%
2023/09/25	19	19.70	16	19.70	19.55	3	8,026	0.04%
2023/09/22	68	20.16	25	20.17	20.10	43	7,691	0.56%
2023/09/21	15	20.49	41	20.34	20.15	-26	7,290	-0.36%
2023/09/20	78	20.33	46	20.02	20.70	32	6,749	0.47%
2023/09/19	37	20.66	89	21.02	21.15	-52	5,179	-1.00%
2023/09/18	38	19.11	12	19.02	19.25	26	4,348	0.60%
2023/09/15	0	0.00	2	18.25	18.05	-2	3,895	-0.05%
2023/09/14	0	0.00	2	18.05	18.00	-2	3,836	-0.05%
2023/09/13	0	0.00	2	17.95	17.90	-2	3,824	-0.05%
2023/09/12	7	17.72	2	17.98	17.80	5	3,801	0.13%
2023/09/11	8	17.66	6	17.84	17.75	2	3,750	0.05%
2023/09/08	6	17.84	7	17.94	17.80	-1	3,701	-0.03%
2023/09/07	5	18.09	3	18.05	18.00	2	3,690	0.05%
2023/09/06	16	18.23	8	18.36	18.20	8	3,654	0.22%
2023/09/05	1	18.30	1	18.20	18.10	0	3,567	0.00%
2023/09/04	0	0.00	2	18.35	18.20	-2	3,537	-0.06%
2023/09/01	11	18.20	57	18.32	18.10	-46	3,443	-1.34%
2023/08/31	15	18.11	31	18.09	18.25	-16	3,183	-0.50%
2023/08/30	10	17.70	5	17.45	17.65	5	2,909	0.17%
2023/08/29	0	0.00	1	17.20	17.10	-1	2,759	-0.04%
2023/08/28	0	0.00	1	17.10	17.05	-1	2,775	-0.04%
2023/08/25	1	16.85	22	17.09	17.00	-21	2,776	-0.76%
2023/08/24	0	0.00	2	17.25	17.00	-2	2,771	-0.07%
2023/08/23	10	17.16	15	16.93	17.10	-5	2,736	-0.18%
2023/08/18	1	16.45	2	16.53	16.40	-1	2,686	-0.04%
2023/08/17	0	0.00	13	16.37	16.45	-13	2,673	-0.49%
2023/08/16	0	0.00	5	16.09	16.15	-5	2,635	-0.19%
2023/08/15	2	16.05	1	16.05	16.05	1	2,642	0.04%
2023/08/14	4	16.01	5	15.94	15.90	-1	2,642	-0.04%
2023/08/11	3	16.15	0	0.00	16.15	3	2,643	0.11%
2023/08/10	10	16.16	0	0.00	16.05	10	2,637	0.38%
2023/08/09	35	16.73	2	16.78	16.70	33	2,560	1.29%
2023/08/08	26	16.66	0	0.00	16.65	26	2,522	1.03%
2023/08/07	6	17.11	0	0.00	17.00	6	2,426	0.25%
2023/08/04	9	17.21	0	0.00	17.20	9	2,381	0.38%
2023/08/01	0	0.00	3	17.65	17.60	-3	2,359	-0.13%
2023/07/31	2	17.65	0	0.00	17.65	2	2,373	0.08%
2023/07/28	0	0.00	13	17.55	17.65	-13	2,411	-0.54%
2023/07/26	2	17.45	10	17.55	17.40	-8	2,395	-0.33%
2023/07/21	0	0.00	3	17.52	17.55	-3	2,367	-0.13%
2023/07/20	3	17.60	1	17.75	17.65	2	2,415	0.08%
2023/07/19	14	17.64	1	17.60	17.60	13	2,411	0.54%
2023/07/17	15	17.93	0	0.00	17.95	15	2,451	0.61%
2023/07/14	0	0.00	12	17.75	17.75	-12	2,439	-0.49%
2023/07/13	40	17.97	13	17.82	17.95	27	2,436	1.11%
2023/07/12	1	17.35	1	17.30	17.40	0	2,304	0.00%
2023/07/11	3	17.37	0	0.00	17.40	3	2,336	0.13%
2023/07/10	4	17.41	1	17.50	17.45	3	2,446	0.12%
2023/07/07	2	17.58	2	17.65	17.75	0	2,488	0.00%
2023/07/05	12	17.95	7	17.86	17.95	5	2,446	0.20%
2023/07/04	4	17.69	0	0.00	17.65	4	2,430	0.16%
2023/07/03	3	17.78	3	17.88	17.75	0	2,444	0.00%
2023/06/30	4	17.64	0	0.00	17.70	4	2,446	0.16%
2023/06/29	0	0.00	3	17.85	17.75	-3	2,465	-0.12%
2023/06/28	3	17.53	0	0.00	17.65	3	2,481	0.12%
2023/06/26	1	17.70	3	17.70	17.70	-2	2,529	-0.08%
2023/06/21	2	17.93	0	0.00	17.90	2	2,591	0.08%
2023/06/20	1	17.90	1	17.95	17.95	0	2,597	0.00%
2023/06/19	5	18.10	0	0.00	18.00	5	2,619	0.19%
2023/06/16	2	17.93	0	0.00	17.90	2	2,624	0.08%
2023/06/15	0	0.00	25	17.85	17.90	-25	2,618	-0.95%
2023/06/14	0	0.00	2	18.05	17.95	-2	2,609	-0.08%
2023/06/13	1	17.90	3	18.00	17.90	-2	2,660	-0.08%
2023/06/12	0	0.00	1	18.10	18.00	-1	2,675	-0.04%
2023/06/09	12	18.20	7	18.15	18.20	5	2,712	0.18%
2023/06/08	2	18.15	3	18.22	18.10	-1	2,736	-0.04%
2023/06/06	2	18.40	1	18.40	18.35	1	2,872	0.03%
2023/06/05	3	18.45	22	18.45	18.45	-19	2,948	-0.64%
2023/06/02	10	18.25	0.3	18.35	18.35	9.7	2,994	0.32%
2023/06/01	5	18.10	3	18.15	18.15	2	3,027	0.07%
2023/05/31	0	0.00	5	18.05	18.05	-5	3,040	-0.16%
2023/05/30	2	17.95	1	18.05	17.95	1	3,045	0.03%
2023/05/29	10	18.05	1	18.10	18.05	9	3,075	0.29%
2023/05/26	0	0.00	3	17.90	17.90	-3	3,091	-0.10%
2023/05/25	5	18.12	0	0.00	18.05	5	3,112	0.16%
2023/05/23	0	0.00	3	18.20	18.10	-3	3,151	-0.10%
2023/05/22	11	18.05	1	18.05	18.15	10	3,361	0.30%
2023/05/17	3	17.95	0	0.00	17.90	3	3,464	0.09%
2023/05/15	10	17.45	0	0.00	17.55	10	3,475	0.29%
2023/05/10	0	0.00	4	17.61	17.70	-4	3,884	-0.10%
2023/05/09	3	17.70	0	0.00	17.70	3	3,898	0.08%
2023/05/08	4	17.89	0	0.00	17.85	4	3,889	0.10%
2023/05/04	2	17.58	7	17.66	17.85	-5	4,016	-0.12%
2023/05/03	0	0.00	2	17.98	17.80	-2	4,003	-0.05%
2023/05/02	2	17.88	0	0.00	17.90	2	4,043	0.05%
2023/04/27	1	17.65	0	0.00	17.95	1	4,093	0.02%
2023/04/25	3	17.88	5	17.79	17.70	-2	4,107	-0.05%
2023/04/24	5	17.84	1	17.75	17.95	4	4,081	0.10%
2023/04/21	6	17.96	1	17.95	18.00	5	4,102	0.12%
2023/04/20	5	18.15	0	0.00	18.15	5	4,129	0.12%
2023/04/18	0	0.00	0	18.75	18.70	0	4,229	0.00%
2023/04/14	40	18.64	1	18.60	18.60	39	4,226	0.92%
2023/04/13	9	18.96	0	0.00	18.60	9	4,175	0.22%
2023/04/12	3	19.12	1	19.30	19.40	2	4,067	0.05%
2023/04/11	0	0.00	24	19.10	19.15	-24	3,968	-0.60%
2023/04/10	3	19.05	0	0.00	19.05	3	3,967	0.08%
2023/04/07	10	19.05	0	0.00	19.05	10	3,972	0.25%
2023/04/06	2	19.05	0	0.00	19.05	2	3,974	0.05%
2023/03/31	0	0.00	6	19.02	19.00	-6	3,977	-0.15%
2023/03/29	5	18.98	1	19.05	18.95	4	3,985	0.10%
2023/03/28	9	18.86	10	19.00	18.90	-1	4,044	-0.02%
2023/03/27	0	0.00	1	18.90	18.95	-1	4,036	-0.02%
2023/03/24	5	18.70	2	18.70	18.85	3	4,076	0.07%
2023/03/23	0	18.40	1	18.50	18.40	-1	4,028	-0.02%
2023/03/22	8	18.47	0	0.00	18.40	8	4,105	0.19%
2023/03/21	0	0.00	7	18.28	18.30	-7	4,158	-0.17%
2023/03/20	0	0.00	24	18.01	18.10	-24	4,276	-0.56%
2023/03/17	1	17.90	4	17.88	17.90	-3	4,357	-0.07%
2023/03/16	508	17.84	0	0.00	17.65	508	4,422	11.49%	大買/鉅額交易
2023/03/15	5	18.06	6	18.18	18.05	-1	4,651	-0.02%
2023/03/14	9	18.15	1	18.35	18.05	8	4,915	0.16%
2023/03/13	2	18.45	0	0.00	18.45	2	5,110	0.04%
2023/03/10	16	18.49	0	0.00	18.50	16	5,249	0.30%
2023/03/09	2	19.45	6	19.13	19.00	-4	5,465	-0.07%
2023/03/08	16	19.20	5	19.08	19.15	11	5,707	0.19%
2023/03/07	0	0.00	13.1	18.99	19.00	-13.1	5,695	-0.23%
2023/03/06	6	18.82	6	18.84	18.80	0	5,711	0.00%
2023/03/03	0	0.00	4	18.95	18.90	-4	5,799	-0.07%
2023/03/02	1	18.75	1	18.75	18.75	0	5,893	0.00%
2023/03/01	0	0.00	15	18.93	18.80	-15	6,141	-0.24%
2023/02/24	1	18.75	0	0.00	18.75	1	6,298	0.02%
2023/02/23	8	18.99	5	18.95	18.95	3	6,358	0.05%
2023/02/21	17	19.13	0	0.00	19.00	17	6,676	0.25%
2023/02/20	20	19.19	13	19.21	19.30	7	6,915	0.10%
2023/02/17	5	18.80	0	0.00	18.80	5	7,354	0.07%
2023/02/16	19	18.69	24	18.65	18.65	-5	7,471	-0.07%
2023/02/15	341	18.58	1	18.55	18.55	340	7,700	4.42%	大買/鉅額交易
2023/02/14	3	18.30	2	18.33	18.30	1	7,803	0.01%
2023/02/13	1	18.05	11	18.05	18.10	-10	8,018	-0.12%
2023/02/10	4	18.43	2	18.48	18.20	2	8,248	0.02%
2023/02/08	466	19.07	21	19.01	19.00	445	8,549	5.20%	大買/鉅額交易
2023/02/06	2	18.58	1	18.55	18.45	1	8,709	0.01%
2023/02/03	12	18.65	5	18.65	18.65	7	8,865	0.08%
2023/02/02	10	18.58	2	18.60	18.55	8	8,998	0.09%
2023/02/01	0	0.00	5	18.30	18.30	-5	9,088	-0.06%
2023/01/31	0	0.00	10	18.25	18.25	-10	9,270	-0.11%
2023/01/30	0	0.00	15	17.87	18.00	-15	9,429	-0.16%
2023/01/17	0	0.00	4	17.71	17.65	-4	9,610	-0.04%
2023/01/16	2	17.55	0	0.00	17.40	2	9,761	0.02%
2023/01/13	12	17.68	25	17.50	17.50	-13	9,893	-0.13%
2023/01/12	10	17.90	22	17.70	17.70	-12	10,000	-0.12%
2023/01/11	2	17.88	0	0.00	17.85	2	10,094	0.02%
2023/01/10	22	18.07	10	17.95	17.95	12	10,189	0.12%
2023/01/09	23	18.26	15	18.35	18.35	8	10,326	0.08%
2023/01/06	12	18.01	0	0.00	18.00	12	10,369	0.12%
2023/01/05	0	0.00	5	17.80	17.80	-5	10,682	-0.05%
2023/01/04	12	17.76	11	17.75	17.75	1	10,856	0.01%
2023/01/03	0	0.00	6	17.45	17.60	-6	11,172	-0.05%
2022/12/30	5	17.32	0	0.00	17.25	5	11,301	0.04%
2022/12/28	2	17.60	5	17.58	17.45	-3	11,912	-0.03%
2022/12/27	0	0.00	9	17.78	17.80	-9	12,210	-0.07%
2022/12/26	0	0.00	5	17.65	17.60	-5	12,545	-0.04%
2022/12/23	3	17.35	0.3	17.60	17.50	2.7	12,833	0.02%
2022/12/22	10	17.60	34	17.55	17.60	-24	13,181	-0.18%
2022/12/21	3	17.58	3	17.78	17.50	0	13,734	0.00%
2022/12/20	2	17.68	0	0.00	17.55	2	14,284	0.01%
2022/12/19	3	17.77	4	17.91	17.85	-1	15,069	-0.01%
2022/12/16	13	18.10	3	18.13	18.00	10	15,662	0.06%
2022/12/15	2	18.45	7	18.53	18.55	-5	15,966	-0.03%
2022/12/14	4	18.25	1	18.30	18.35	3	16,302	0.02%
2022/12/13	26	18.30	25	18.60	18.35	1	16,741	0.01%
2022/12/12	13	18.57	8	18.58	18.55	5	16,961	0.03%
2022/12/09	2	19.23	1	19.45	19.20	1	17,266	0.01%
2022/12/08	0	0.00	13	19.33	19.45	-13	18,094	-0.07%
2022/12/07	5	19.10	20	19.81	19.35	-15	18,690	-0.08%
2022/12/06	5	19.93	10	20.02	19.75	-5	19,013	-0.03%
2022/12/05	16	19.64	64	19.74	19.75	-48	19,472	-0.25%
2022/12/02	17	19.49	15	19.45	19.40	2	19,877	0.01%
2022/12/01	44	19.48	30	19.33	19.30	14	20,346	0.07%
2022/11/30	28	19.27	13	19.24	19.40	15	20,788	0.07%
2022/11/29	80	18.58	84	18.73	18.90	-4	21,370	-0.02%
2022/11/28	70	18.69	43	18.71	18.65	27	22,888	0.12%
2022/11/25	15	18.81	4	19.16	18.65	11	23,755	0.05%
2022/11/24	6	18.91	12	18.95	18.95	-6	24,473	-0.02%
2022/11/23	33	19.10	6	19.14	19.05	27	25,316	0.11%
2022/11/22	11	18.75	9	18.50	18.80	2	25,868	0.01%
2022/11/18	0	0.00	1	19.10	18.65	-1	27,777	0.00%
2022/11/17	9	18.69	13	18.45	18.65	-4	27,867	-0.01%
2022/11/16	4	18.64	0	0.00	18.55	4	28,145	0.01%
2022/11/15	40	19.06	12	19.14	19.10	28	28,690	0.10%
2022/11/14	2	18.45	1	18.85	18.75	1	29,387	0.00%
2022/11/11	11	18.83	5	18.50	18.40	6	29,473	0.02%
2022/11/10	0	0.00	4	18.50	18.45	-4	29,399	-0.01%
2022/11/09	1	18.85	21	18.90	18.90	-20	29,751	-0.07%
2022/11/08	0	0.00	5	18.95	18.65	-5	30,093	-0.02%
2022/11/07	23	18.62	26	18.44	18.75	-3	30,538	-0.01%
2022/11/04	1	18.50	15	18.45	18.85	-14	31,133	-0.04%
2022/11/03	4	18.35	2	17.95	18.50	2	31,320	0.01%
2022/11/02	26	18.40	2	18.30	18.25	24	31,238	0.08%
2022/11/01	2	17.60	11	17.85	18.00	-9	31,051	-0.03%
2022/10/31	0	0.00	13	17.53	17.50	-13	30,890	-0.04%
2022/10/28	12	17.10	0	0.00	16.90	12	30,703	0.04%
2022/10/27	5	17.60	13	17.50	17.55	-8	30,528	-0.03%
2022/10/26	24	17.30	10	17.15	17.10	14	30,304	0.05%
2022/10/25	2	17.95	4	17.80	17.65	-2	30,108	-0.01%
2022/10/24	4	18.13	1	18.20	18.00	3	29,892	0.01%
2022/10/21	2	17.75	1	17.85	17.70	1	29,714	0.00%
2022/10/20	15	17.80	14	17.84	17.80	1	29,568	0.00%
2022/10/18	2	18.65	0	0.00	18.35	2	29,312	0.01%
2022/10/14	3	18.63	1	18.80	18.60	2	29,029	0.01%
2022/10/13	12	18.68	3	18.20	18.00	9	28,914	0.03%
2022/10/12	21	19.04	4	19.30	19.25	17	28,571	0.06%
2022/10/11	3	18.73	2	18.85	18.90	1	28,444	0.00%
2022/10/07	30	19.56	20	19.68	19.55	10	28,126	0.04%
2022/10/06	11	19.38	10	19.40	19.40	1	28,002	0.00%
2022/10/05	92	19.60	31	20.01	19.30	61	27,908	0.22%
2022/10/04	13	19.43	50	19.68	19.70	-37	27,445	-0.13%
2022/10/03	21	19.15	7	19.29	19.20	14	27,149	0.05%
2022/09/30	26	19.53	1	19.60	19.55	25	26,887	0.09%
2022/09/29	5	19.81	16	19.93	19.65	-11	26,673	-0.04%
2022/09/28	5	20.54	24	20.00	19.40	-19	26,333	-0.07%
2022/09/27	31.3	21.33	9	20.94	20.90	22.3	25,770	0.09%
2022/09/26	65	21.87	124	21.27	20.90	-59	25,216	-0.23%	大賣/
2022/09/23	48	22.51	26	22.54	22.25	22	24,404	0.09%
2022/09/22	16	23.09	11	23.44	23.35	5	23,815	0.02%
2022/09/21	13	23.66	10	23.15	23.15	3	23,462	0.01%
2022/09/20	38	23.54	43	23.68	23.55	-5	23,105	-0.02%
2022/09/19	2	23.03	13	22.79	22.85	-11	22,601	-0.05%
2022/09/16	20	23.16	14	23.37	23.15	6	22,338	0.03%
2022/09/15	91	24.00	97	23.75	23.65	-6	21,926	-0.03%
2022/09/14	27	23.38	26.1	23.60	23.60	0.9	21,045	0.00%
2022/09/13	129	23.64	154	23.48	23.30	-25	20,441	-0.12%	大買/大賣/
2022/09/12	58	23.37	59	23.48	23.30	-1	19,850	-0.01%
2022/09/08	18	23.74	18.5	23.67	23.75	-0.5	19,123	0.00%
2022/09/07	6	23.34	5	23.42	23.80	1	18,514	0.01%
2022/09/06	19	23.38	17	23.46	23.55	2	17,944	0.01%
2022/09/05	22	23.72	23	23.62	23.45	-1	17,236	-0.01%
2022/09/02	30	23.74	152.7	24.10	23.75	-122.7	16,382	-0.75%	大賣/鉅額交易
2022/09/01	41	23.01	18	23.39	23.15	23	14,923	0.15%
2022/08/31	48	23.28	9	23.17	23.20	39	14,082	0.28%
2022/08/30	79	22.92	84.8	22.68	23.00	-5.8	13,202	-0.04%
2022/08/29	40	22.56	15	22.49	22.60	25	12,221	0.20%
2022/08/26	94	22.11	237.1	22.26	22.15	-143	11,398	-1.25%	大賣/鉅額交易
2022/08/25	111	21.83	20	21.57	21.25	91	9,735	0.93%	大買/
2022/08/24	6	21.18	16	21.45	21.40	-10	9,201	-0.11%
2022/08/23	22	21.13	23	21.06	21.35	-1	8,854	-0.01%
2022/08/22	19	21.39	15.4	21.45	21.15	3.7	8,438	0.04%
2022/08/19	66.4	21.18	127.3	21.11	21.60	-60.9	7,563	-0.81%	大賣/
2022/08/18	15	19.90	7	19.83	20.00	8	6,203	0.13%
2022/08/17	51.2	19.82	5	19.69	19.65	46.2	5,960	0.77%
2022/08/16	3	19.72	24	19.94	20.10	-21	5,759	-0.36%
2022/08/15	28	20.46	7	20.19	20.15	21	5,241	0.40%
2022/08/12	5	19.90	8	20.08	19.90	-3	4,666	-0.06%
2022/08/11	8	19.45	32	19.27	19.05	-24	3,961	-0.61%
2022/08/10	33	18.43	29	18.35	18.90	4	3,109	0.13%
2022/08/09	3	17.25	0	0.00	17.20	3	2,725	0.11%
2022/08/08	10	17.25	1	17.15	17.10	9	2,647	0.34%
2022/08/05	0	0.00	1	16.60	16.90	-1	2,532	-0.04%
2022/08/04	2	16.35	1	16.35	16.25	1	2,537	0.04%
2022/08/01	1	17.15	0	0.00	17.10	1	2,496	0.04%
2022/07/27	0	0.00	5	16.73	16.95	-5	2,475	-0.20%
2022/07/26	1	16.65	0	0.00	16.65	1	2,472	0.04%
2022/07/19	0	0.00	2	17.30	17.30	-2	2,439	-0.08%
2022/07/18	2	17.30	0	0.00	17.20	2	2,412	0.08%
2022/07/08	0	0.00	2	16.80	16.85	-2	2,189	-0.09%
2022/07/07	25	16.25	35	16.37	16.60	-10	2,087	-0.48%
2022/07/06	6	15.13	0	0.00	15.10	6	2,000	0.30%
2022/07/05	1	16.10	0	0.00	16.10	1	1,981	0.05%
2022/07/01	6	15.95	7	16.10	15.55	-1	1,958	-0.05%
2022/06/30	6	16.93	0	0.00	16.75	6	1,907	0.31%
2022/06/28	5	17.77	0	0.00	17.85	5	1,824	0.27%
2022/06/24	0	0.00	4	17.58	17.45	-4	1,807	-0.22%
2022/06/23	4	17.26	0	0.00	17.20	4	1,767	0.23%
2022/06/21	0	18.10	7	17.41	18.10	-7	1,707	-0.41%
2022/06/20	4	17.13	0	0.00	16.90	4	1,640	0.24%
2022/06/17	3	17.60	1	17.35	17.65	2	1,630	0.12%
2022/06/16	2	17.70	0	0.00	17.35	2	1,617	0.12%
2022/06/15	0	0.00	7	18.05	17.90	-7	1,578	-0.44%
2022/06/14	3	17.38	0	0.00	17.50	3	1,523	0.20%
2022/06/13	1	17.85	1	18.20	17.70	0	1,507	0.00%
2022/06/10	5	17.65	22	17.96	18.40	-17	1,457	-1.17%
2022/06/09	15	17.65	21	17.53	17.70	-6	1,309	-0.46%
2022/06/08	0	0.00	1	16.90	16.85	-1	1,193	-0.08%
2022/06/07	4	16.65	6	16.80	16.70	-2	1,204	-0.17%
2022/06/06	1	16.65	0	0.00	16.70	1	1,224	0.08%
2022/06/02	2	16.73	0	0.00	16.70	2	1,262	0.16%
2022/05/27	2	16.65	0	0.00	16.65	2	1,294	0.15%
2022/05/24	0	0.00	1	16.40	16.25	-1	1,361	-0.07%
2022/05/20	0	0.00	1	16.45	16.40	-1	1,394	-0.07%
2022/05/19	1	16.40	0	0.00	16.35	1	1,409	0.07%
2022/05/18	1	16.50	2	16.48	16.45	-1	1,443	-0.07%
2022/05/17	1	16.35	10	16.30	16.45	-9	1,649	-0.55%
2022/05/16	0	0.00	7	16.19	15.90	-7	1,661	-0.42%
2022/05/13	0	0.00	1	15.85	15.75	-1	1,660	-0.06%
2022/05/12	17	15.78	0	0.00	15.55	17	1,670	1.02%
2022/05/10	1	15.80	0	0.00	16.25	1	1,671	0.06%
2022/05/06	2	16.45	0	0.00	16.50	2	1,688	0.12%
2022/05/05	0	0.00	2	16.95	16.80	-2	1,708	-0.12%
2022/05/04	1	16.50	3	16.60	16.65	-2	1,734	-0.12%
2022/05/03	4	16.51	7	16.68	16.55	-3	1,752	-0.17%
2022/04/29	6	16.77	3	16.92	16.70	3	1,776	0.17%
2022/04/28	1	16.75	10	16.85	16.95	-9	1,782	-0.50%
2022/04/27	3	15.93	4	16.05	16.10	-1	1,759	-0.06%
2022/04/26	15	16.66	1	16.80	16.50	14	1,744	0.80%
2022/04/25	4	16.73	1	16.70	16.65	3	1,751	0.17%
2022/04/22	0	0.00	1	17.25	17.20	-1	1,755	-0.06%
2022/04/21	2	17.28	2	17.30	17.30	0	1,805	0.00%
2022/04/20	0	0.00	2	17.28	17.45	-2	1,822	-0.11%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/18	2	16.90	3	16.90	16.85	-1	1,877	-0.05%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/14	1	17.15	2	17.15	17.25	-1	1,972	-0.05%
2022/04/13	0	0.00	1	17.05	17.20	-1	2,066	-0.05%
2022/04/11	6	17.04	1	17.50	17.05	5	2,429	0.21%
2022/04/08	1	17.20	0	0.00	17.20	1	2,466	0.04%
2022/04/06	10	17.50	11	17.50	17.50	-1	2,587	-0.04%
2022/04/01	1	17.60	0	0.00	17.70	1	2,655	0.04%
2022/03/31	1	17.80	0	0.00	17.80	1	2,727	0.04%
2022/03/30	0	0.00	1	18.25	18.00	-1	2,914	-0.03%
2022/03/29	0	0.00	88	17.96	17.90	-88	3,154	-2.79%
2022/03/28	1	17.85	0	0.00	18.00	1	3,300	0.03%
2022/03/23	0	0.00	1	18.05	18.00	-1	3,330	-0.03%
2022/03/22	1	18.00	10	18.00	18.10	-9	3,357	-0.27%
2022/03/21	0	0.00	2	17.78	17.80	-2	3,353	-0.06%
2022/03/18	1	17.60	0	0.00	17.55	1	3,388	0.03%
2022/03/17	1	17.65	0	0.00	17.70	1	3,411	0.03%
2022/03/16	98	17.21	0	0.00	17.30	98	3,443	2.85%
2022/03/14	2	17.68	0	0.00	17.70	2	3,580	0.06%
2022/03/09	0	0.00	10.1	17.45	17.55	-10.1	3,695	-0.27%
2022/03/08	18	17.59	6	17.24	17.20	12	3,767	0.32%
2022/03/07	0	0.00	1	17.70	17.75	-1	3,789	-0.03%
2022/03/02	0	0.00	1	18.30	18.50	-1	4,208	-0.02%
2022/03/01	3	18.42	1	18.50	18.50	2	4,272	0.05%
2022/02/25	1	18.00	7	18.22	18.00	-6	4,423	-0.14%
2022/02/23	0	0.00	2	18.60	18.60	-2	4,662	-0.04%
2022/02/22	3	18.45	1	18.45	18.45	2	4,899	0.04%
2022/02/21	0	0.00	5	18.89	18.85	-5	5,212	-0.10%
2022/02/18	1	18.95	1	18.90	18.95	0	6,402	0.00%
2022/02/17	6	19.78	13	19.71	19.30	-7	6,845	-0.10%
2022/02/16	0	0.00	12	18.75	18.90	-12	6,925	-0.17%
2022/02/11	2	18.73	2	18.70	18.80	0	7,016	0.00%
2022/02/10	0	0.00	5	18.85	18.80	-5	7,011	-0.07%
2022/02/08	0	0.00	2	18.58	18.55	-2	6,998	-0.03%
2022/02/07	1	17.80	9	17.97	18.20	-8	7,003	-0.11%
2022/01/26	1	17.65	4	17.78	17.60	-3	6,990	-0.04%
2022/01/25	2	17.73	0	0.00	17.70	2	6,986	0.03%
2022/01/24	9	17.89	6	17.97	17.90	3	6,997	0.04%
2022/01/21	2	18.18	1	18.25	18.15	1	6,982	0.01%
2022/01/20	0	0.00	1	18.65	18.50	-1	6,965	-0.01%
2022/01/14	1	18.55	100	18.39	18.45	-99	6,945	-1.43%
2022/01/13	5	18.95	0	0.00	18.70	5	6,939	0.07%
2022/01/12	10	18.70	1	18.90	18.75	9	6,940	0.13%
2022/01/11	13	18.88	8	18.86	18.85	5	6,964	0.07%
2022/01/10	4	19.03	8	19.16	19.00	-4	6,920	-0.06%
2022/01/07	10	19.21	92	19.25	19.15	-82	6,910	-1.19%
2022/01/06	10	19.93	0	0.00	19.75	10	6,838	0.15%
2022/01/05	30	20.89	17	21.01	20.25	13	6,765	0.19%
2022/01/04	4	20.16	44	20.15	20.15	-40	6,471	-0.62%
2022/01/03	2	20.13	1	20.30	20.10	1	6,423	0.02%
2021/12/30	1	20.10	0	0.00	20.10	1	6,380	0.02%
2021/12/29	3	20.20	5	20.33	20.15	-2	6,342	-0.03%
2021/12/28	3	20.20	1	20.10	19.95	2	6,272	0.03%
2021/12/27	2	20.13	3	20.22	20.05	-1	6,242	-0.02%
2021/12/24	120	20.31	9	20.22	20.25	111	6,192	1.79%	大買/鉅額交易
2021/12/23	3	20.10	10	20.13	20.20	-7	6,008	-0.12%
2021/12/22	14	19.52	55	19.39	19.65	-41	5,758	-0.71%
2021/12/21	1	18.75	0	0.00	18.85	1	5,613	0.02%
2021/12/17	0	0.00	6	18.60	18.55	-6	5,615	-0.11%
2021/12/16	5	18.95	5	18.89	18.75	0	5,646	0.00%
2021/12/15	1	18.70	2	18.68	18.65	-1	5,628	-0.02%
2021/12/14	2	18.65	5	18.49	18.45	-3	5,628	-0.05%
2021/12/10	25	18.99	4	19.10	19.00	21	5,569	0.38%
2021/12/09	12	19.12	20	19.30	19.35	-8	5,530	-0.14%
2021/12/08	22	18.66	0	0.00	18.65	22	5,403	0.41%
2021/12/07	2	18.60	3	18.61	18.55	-1	5,403	-0.02%
2021/12/06	3	18.57	1	18.55	18.50	2	5,365	0.04%
2021/12/03	14	18.51	6	18.64	18.50	8	5,370	0.15%
2021/12/02	5	18.44	2	18.65	18.35	3	5,331	0.06%
2021/12/01	5	19.05	4	19.04	18.85	1	5,290	0.02%
2021/11/30	7	18.92	4.5	19.04	18.75	2.5	5,254	0.05%
2021/11/29	11	18.31	20	18.40	18.65	-9	5,054	-0.18%
2021/11/26	13	18.91	2	18.95	18.80	11	4,985	0.22%
2021/11/25	31	19.73	0	0.00	19.55	31	4,902	0.63%
2021/11/24	16.6	19.86	5	19.72	19.70	11.6	4,936	0.24%
2021/11/23	8	20.51	5	20.51	20.10	3	4,789	0.06%
2021/11/22	6.1	20.32	12	20.22	20.20	-5.9	4,671	-0.13%
2021/11/19	23.2	20.64	2	20.55	20.80	21.2	4,573	0.46%
2021/11/18	18	21.51	16	21.86	21.25	2	4,448	0.04%
2021/11/17	208	22.57	81	22.64	22.25	127	4,181	3.04%	大買/鉅額交易
2021/11/16	68	21.52	62	21.24	21.65	6	3,521	0.17%
2021/11/15	59	19.49	55	19.48	19.70	4	3,078	0.13%
2021/11/12	2	17.90	0	0.00	17.95	2	2,850	0.07%
2021/11/11	0	0.00	3	18.40	18.45	-3	2,825	-0.11%
2021/11/10	0	0.00	3	18.02	18.05	-3	2,859	-0.10%
2021/11/09	2	18.10	1	18.10	18.25	1	2,954	0.03%
2021/11/05	1	18.30	13	18.26	18.30	-12	3,003	-0.40%
2021/11/04	5	18.50	0	0.00	18.30	5	3,026	0.17%
2021/11/02	6	18.46	2	18.28	18.20	4	3,062	0.13%
2021/11/01	3	18.48	1	18.45	18.45	2	3,126	0.06%
2021/10/29	3	18.10	1	18.20	18.10	2	3,122	0.06%
2021/10/27	1	18.05	0	0.00	18.10	1	3,134	0.03%
2021/10/25	0	0.00	1	17.75	17.85	-1	3,190	-0.03%
2021/10/22	0	0.00	1	17.70	17.60	-1	3,266	-0.03%
2021/10/21	4	17.66	3	17.82	17.40	1	3,337	0.03%
2021/10/20	3	17.60	15	17.70	17.70	-12	3,351	-0.36%
2021/10/19	2	17.85	26	17.58	17.80	-24	3,403	-0.71%
2021/10/18	2	17.10	3	17.05	17.05	-1	3,462	-0.03%
2021/10/15	0	0.00	2	16.90	16.90	-2	3,584	-0.06%
2021/10/14	2	16.55	2	16.60	16.55	0	3,668	0.00%
2021/10/13	10	16.80	0	0.00	16.50	10	3,721	0.27%
2021/10/08	1	17.45	1	17.60	17.45	0	3,910	0.00%
2021/10/04	21	16.83	0	0.00	16.75	21	5,378	0.39%
2021/10/01	3	17.63	0	0.00	17.55	3	5,451	0.06%
2021/09/28	2	18.18	2	18.25	18.25	0	5,527	0.00%
2021/09/24	0	0.00	11	18.29	18.30	-11	5,660	-0.19%
2021/09/23	6	17.74	5	17.75	17.75	1	5,733	0.02%
2021/09/22	5	18.00	0	0.00	18.00	5	5,811	0.09%
2021/09/17	1	18.30	0	0.00	18.30	1	5,938	0.02%
2021/09/15	1	18.25	4	18.28	18.40	-3	6,177	-0.05%
2021/09/14	2	18.63	0	0.00	18.55	2	6,561	0.03%
2021/09/13	2	18.75	1	18.80	18.80	1	6,664	0.02%
2021/09/10	9	18.81	0	0.00	18.80	9	6,704	0.13%
2021/09/08	16	18.95	0	0.00	18.95	16	6,831	0.23%
2021/09/07	0	0.00	3	19.50	19.65	-3	6,834	-0.04%
2021/09/06	3	19.53	10	20.07	19.25	-7	6,829	-0.10%
2021/09/03	5	20.30	0	0.00	20.00	5	6,810	0.07%
2021/09/02	1	20.00	14	20.23	20.00	-13	6,852	-0.19%
2021/09/01	0	0.00	4	20.05	20.10	-4	6,866	-0.06%
2021/08/31	6	19.97	2	19.95	20.10	4	6,953	0.06%
2021/08/30	10	19.65	5	19.99	19.85	5	7,003	0.07%
2021/08/27	3	19.55	0	0.00	19.35	3	6,956	0.04%
2021/08/26	0	0.00	4	19.55	19.60	-4	6,992	-0.06%
2021/08/25	1	19.45	20	19.40	19.35	-19	7,017	-0.27%
2021/08/24	13	19.23	8	19.22	19.40	5	7,073	0.07%
2021/08/23	24	18.84	9	18.89	18.80	15	7,005	0.21%
2021/08/20	4	18.83	12	18.57	18.90	-8	6,967	-0.11%
2021/08/19	3	18.05	1	18.10	18.05	2	6,468	0.03%
2021/08/18	3	17.70	2	18.08	18.60	1	6,466	0.02%
2021/08/17	2	18.33	6	18.55	18.10	-4	6,466	-0.06%
2021/08/16	7	18.44	0	0.00	18.60	7	6,445	0.11%
2021/08/13	24	19.56	2	19.60	19.10	22	6,376	0.35%
2021/08/12	10	20.25	11	20.25	20.25	-1	6,315	-0.02%
2021/08/11	13	20.09	5	20.26	20.00	8	6,357	0.13%
2021/08/10	7	20.49	4	20.51	20.35	3	6,408	0.05%
2021/08/09	6	20.65	6	20.72	20.55	0	6,518	0.00%
2021/08/06	7	20.95	7	20.98	20.80	0	6,614	0.00%
2021/08/05	2	21.05	0	0.00	21.15	2	6,740	0.03%
2021/08/04	1	20.90	0	0.00	20.95	1	6,984	0.01%
2021/08/02	1	20.70	0	0.00	21.05	1	7,350	0.01%
2021/07/30	3	21.12	5	21.20	20.80	-2	7,384	-0.03%
2021/07/29	1	21.00	0	0.00	21.20	1	7,416	0.01%
2021/07/28	1	20.40	2	20.55	21.00	-1	7,439	-0.01%
2021/07/27	0	0.00	1	21.75	21.20	-1	7,491	-0.01%
2021/07/26	7	21.57	1	21.75	21.55	6	7,521	0.08%
2021/07/23	1	21.20	0	0.00	21.25	1	7,574	0.01%
2021/07/22	4	20.89	19	21.24	20.95	-15	7,579	-0.20%
2021/07/21	4	20.96	5	21.21	20.95	-1	7,542	-0.01%
2021/07/20	8	21.71	10	21.75	21.65	-2	7,507	-0.03%
2021/07/19	1	22.25	0	0.00	22.35	1	7,457	0.01%
2021/07/16	2	22.20	13	22.35	22.60	-11	7,580	-0.15%
2021/07/15	25	22.16	3	22.15	22.10	22	7,601	0.29%
2021/07/14	7	22.54	4	22.60	22.25	3	7,788	0.04%
2021/07/13	24	23.71	77	24.24	23.20	-53	7,622	-0.70%
2021/07/12	1	22.65	7	22.76	23.00	-6	6,863	-0.09%
2021/07/09	2	22.33	1	22.30	22.30	1	6,789	0.01%
2021/07/08	0	0.00	2	22.45	22.55	-2	6,838	-0.03%
2021/07/07	1	21.90	0	0.00	21.80	1	6,793	0.01%
2021/07/06	0	0.00	0	22.15	22.00	0	6,807	0.00%
2021/07/05	12	22.04	0	0.00	22.05	12	6,842	0.18%
2021/07/02	0	0.00	1	21.90	21.90	-1	6,895	-0.01%
2021/06/30	1	21.85	0	0.00	22.05	1	6,892	0.01%
2021/06/29	1	22.30	0	0.00	22.15	1	6,909	0.01%
2021/06/28	1	22.80	0	0.00	22.90	1	6,894	0.01%
2021/06/25	0	0.00	1	22.90	22.65	-1	6,786	-0.01%
2021/06/24	0	0.00	17	22.87	22.65	-17	6,771	-0.25%
2021/06/23	13	22.71	9	22.83	22.65	4	6,746	0.06%
2021/06/22	5	22.40	0	0.00	22.25	5	6,375	0.08%
2021/06/21	0	0.00	1	22.10	21.85	-1	6,288	-0.02%
2021/06/18	3	22.30	25	22.34	22.15	-22	6,287	-0.35%
2021/06/17	0	0.00	7	22.23	22.25	-7	6,335	-0.11%
2021/06/16	10	21.85	1	22.00	21.85	9	6,302	0.14%
2021/06/15	0	0.00	2	21.90	21.90	-2	6,310	-0.03%
2021/06/11	2	21.85	10	21.90	21.80	-8	6,386	-0.13%
2021/06/09	1	21.60	0	0.00	21.50	1	6,663	0.02%
2021/06/08	0	0.00	68	22.70	21.80	-68	6,625	-1.03%
2021/06/07	69	22.09	0	0.00	22.10	69	6,539	1.06%
2021/06/04	1	21.90	0	0.00	21.80	1	6,477	0.02%
2021/06/02	11	21.57	1	21.55	21.35	10	6,436	0.16%
2021/06/01	0	0.00	5	21.62	21.75	-5	6,435	-0.08%
2021/05/31	0	0.00	2	20.95	20.95	-2	6,431	-0.03%
2021/05/28	0	0.00	7	20.51	20.60	-7	6,715	-0.10%
2021/05/27	7	20.31	1	20.75	20.10	6	6,843	0.09%
2021/05/26	0	0.00	1	20.40	20.55	-1	6,840	-0.01%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/19	0	0.00	1	19.10	19.15	-1	6,864	-0.01%
2021/05/18	1	18.10	13	18.25	18.85	-12	6,899	-0.17%
2021/05/17	19	18.23	2	18.98	18.05	17	6,849	0.25%
2021/05/14	12	20.66	1	20.15	20.05	11	6,742	0.16%
2021/05/13	4	20.70	0	0.00	20.45	4	6,628	0.06%
2021/05/12	1	22.75	2	22.53	21.60	-1	6,485	-0.02%
2021/05/11	2	22.35	8	22.25	22.00	-6	6,182	-0.10%
2021/05/10	3	22.22	0	0.00	22.20	3	5,988	0.05%
2021/05/07	1	21.35	0	0.00	21.55	1	5,871	0.02%
2021/05/05	0	0.00	1	20.35	20.35	-1	5,829	-0.02%
2021/05/04	4	20.16	60	20.13	20.80	-56	5,805	-0.96%
2021/05/03	0	0.00	1	20.90	20.80	-1	5,724	-0.02%
2021/04/29	6	21.81	9	21.69	21.60	-3	5,663	-0.05%
2021/04/28	6	22.13	1	22.10	22.10	5	5,630	0.09%
2021/04/26	7	22.06	0	0.00	22.00	7	5,651	0.12%
2021/04/22	13	22.39	11	22.93	22.10	2	5,737	0.03%
2021/04/21	1	23.20	13	23.06	23.10	-12	5,635	-0.21%
2021/04/20	5	23.14	7	23.03	23.05	-2	5,533	-0.04%
2021/04/19	3	22.50	30	22.40	22.40	-27	5,363	-0.50%
2021/04/16	20	22.53	5.1	22.58	22.50	15	5,357	0.28%
2021/04/15	0	0.00	6	22.10	22.25	-6	5,179	-0.12%
2021/04/14	10	21.61	8	21.70	21.65	2	5,202	0.04%
2021/04/13	18	22.30	0	0.00	21.80	18	5,359	0.34%
2021/04/12	7	22.04	0	0.00	22.05	7	5,752	0.12%
2021/04/09	3	22.25	0	0.00	22.20	3	5,823	0.05%
2021/04/08	1	22.10	7	22.31	22.30	-6	5,805	-0.10%
2021/04/07	0	0.00	10	22.00	21.95	-10	5,741	-0.17%
2021/04/06	2	21.73	0	0.00	21.65	2	5,705	0.04%
2021/04/01	6	21.68	10	21.95	21.80	-4	5,695	-0.07%
2021/03/31	8.1	21.89	2	22.03	21.85	6.1	5,630	0.11%
2021/03/30	0	0.00	0.1	22.35	22.35	-0.1	5,578	0.00%
2021/03/29	2	22.75	2	22.60	22.40	0	5,586	0.00%
2021/03/26	16	22.50	3	22.67	22.60	13	5,584	0.23%
2021/03/25	0	0.00	5	22.29	22.30	-5	5,503	-0.09%
2021/03/24	4	22.35	0	0.00	22.30	4	5,507	0.07%
2021/03/23	4	22.31	5	22.30	22.40	-1	5,539	-0.02%
2021/03/22	22	22.42	2	22.50	22.45	20	5,553	0.36%
2021/03/19	0	0.00	11	22.03	22.15	-11	5,527	-0.20%
2021/03/18	0	0.00	16	22.20	22.20	-16	5,561	-0.29%
2021/03/17	5	22.35	10	22.38	22.30	-5	5,750	-0.09%
2021/03/16	33	22.35	5	22.30	22.50	28	5,920	0.47%
2021/03/15	5	21.20	5	21.46	22.25	0	5,873	0.00%
2021/03/12	3	21.12	6	21.20	21.15	-3	5,876	-0.05%
2021/03/11	3	21.33	13	21.46	21.35	-10	5,972	-0.17%
2021/03/10	4	21.15	1	21.25	21.15	3	6,086	0.05%
2021/03/09	19	21.00	0	0.00	21.20	19	6,202	0.31%
2021/03/08	7	21.43	3	21.73	21.25	4	6,302	0.06%
2021/03/05	7	21.46	0	0.00	21.50	7	6,378	0.11%
2021/03/04	2	22.05	0	0.00	21.85	2	6,456	0.03%
2021/03/03	27	22.37	11.1	22.32	22.30	15.9	6,632	0.24%
2021/03/02	2	21.48	9	21.54	21.70	-7	6,402	-0.11%
2021/02/26	1	20.75	0	0.00	20.80	1	6,436	0.02%
2021/02/25	2	21.00	4	21.03	21.00	-2	6,631	-0.03%
2021/02/24	10	21.40	0	0.00	21.05	10	6,825	0.15%
2021/02/22	0	0.00	12	21.43	21.35	-12	6,989	-0.17%
2021/02/19	11	21.15	1	21.05	21.35	10	7,332	0.14%
2021/02/18	0	0.00	4	20.95	21.25	-4	7,393	-0.05%
2021/02/17	0	0.00	51	20.44	20.45	-51	7,346	-0.69%
2021/02/05	0	0.00	2	20.05	19.95	-2	7,330	-0.03%
2021/02/04	1	19.85	4	19.99	19.90	-3	7,351	-0.04%
2021/02/03	0	0.00	1	20.00	19.90	-1	7,379	-0.01%
2021/02/02	3	19.87	19	19.95	20.00	-16	7,435	-0.22%
2021/02/01	23	19.68	1	19.65	19.60	22	7,536	0.29%
2021/01/29	3	20.03	0	0.00	19.95	3	7,578	0.04%
2021/01/28	2	20.05	13	20.27	20.15	-11	7,546	-0.15%
2021/01/27	10	20.41	0	0.00	20.40	10	7,535	0.13%
2021/01/26	7	20.56	2	21.10	20.55	5	7,552	0.07%
2021/01/25	1	20.25	18	20.87	21.00	-17	7,569	-0.22%
2021/01/22	22	20.20	4	20.26	20.40	18	7,586	0.24%
2021/01/21	2	20.15	0	0.00	20.10	2	7,598	0.03%
2021/01/20	14	20.93	3	20.78	20.35	11	7,624	0.14%
2021/01/19	3	21.25	25	21.32	21.20	-22	7,570	-0.29%
2021/01/18	7	21.01	0	0.00	21.05	7	7,595	0.09%
2021/01/15	17	21.90	10	21.68	21.40	7	7,691	0.09%
2021/01/14	2	22.40	0	0.00	22.25	2	7,603	0.03%
2021/01/13	33	22.39	9	22.30	22.30	24	7,589	0.32%
2021/01/12	12	22.50	2	22.23	22.15	10	7,684	0.13%
2021/01/11	13	22.89	0	0.00	22.80	13	8,025	0.16%
2021/01/08	0	0.00	1	23.70	23.35	-1	8,016	-0.01%
2021/01/07	0	0.00	1	24.00	23.70	-1	8,032	-0.01%
2021/01/06	4	23.31	8	23.52	23.45	-4	8,046	-0.05%
2021/01/05	66	23.87	85	23.94	23.95	-19	7,819	-0.24%
2021/01/04	18	22.91	24	22.95	23.00	-6	7,410	-0.08%
2020/12/31	2	22.20	6	22.15	22.20	-4	7,343	-0.05%
2020/12/30	25	22.36	12	22.40	22.30	13	7,332	0.18%
2020/12/29	3	22.50	0	0.00	22.40	3	7,401	0.04%
2020/12/28	2	22.45	3	22.45	22.45	-1	7,385	-0.01%
2020/12/25	1	22.55	0	0.00	22.40	1	7,379	0.01%
2020/12/24	3	22.60	1	22.50	22.60	2	7,373	0.03%
2020/12/23	11	22.29	0	0.00	22.25	11	7,376	0.15%
2020/12/22	0	0.00	15	22.63	22.00	-15	7,496	-0.20%
2020/12/21	1	22.50	0	0.00	22.50	1	7,514	0.01%
2020/12/18	19	22.53	7	22.64	22.55	12	7,625	0.16%
2020/12/16	1	22.80	2	22.85	22.90	-1	7,663	-0.01%
2020/12/15	1	22.85	4	22.70	22.40	-3	7,706	-0.04%
2020/12/14	3	23.15	10	23.25	23.20	-7	7,682	-0.09%
2020/12/11	43	24.15	18	23.51	23.50	25	7,684	0.33%
2020/12/10	1	23.95	31	23.90	24.00	-30	7,522	-0.40%
2020/12/09	15	23.57	5	23.63	23.60	10	7,333	0.14%
2020/12/08	2	22.83	0	0.00	22.85	2	7,255	0.03%
2020/12/07	2	23.15	4	23.30	23.25	-2	7,380	-0.03%
2020/12/04	0	0.00	7	23.64	23.45	-7	7,713	-0.09%
2020/12/03	1	23.45	19	23.58	23.25	-18	7,684	-0.23%
2020/12/02	0	0.00	5	23.70	23.70	-5	7,683	-0.07%
2020/12/01	10	23.55	9	23.38	23.50	1	7,659	0.01%
2020/11/30	3	23.30	10	23.30	23.45	-7	7,653	-0.09%
2020/11/27	20	23.39	5	23.47	23.30	15	7,636	0.20%
2020/11/26	2	22.95	1	22.85	22.95	1	7,482	0.01%
2020/11/24	2	22.80	21	22.79	22.70	-19	7,479	-0.25%
2020/11/23	14	22.73	0	0.00	22.65	14	7,541	0.19%
2020/11/20	8	22.25	5	22.23	22.20	3	7,583	0.04%
2020/11/19	43	22.48	31	22.40	22.40	12	7,670	0.16%
2020/11/18	15	22.23	11	22.28	22.30	4	7,771	0.05%
2020/11/17	4	21.45	34	21.39	21.35	-30	7,629	-0.39%
2020/11/16	1	20.90	4	21.11	20.90	-3	7,991	-0.04%
2020/11/13	6	20.78	1	20.85	20.95	5	8,249	0.06%
2020/11/11	0	0.00	1	21.15	21.15	-1	8,567	-0.01%
2020/11/10	2	20.95	4	21.18	21.05	-2	8,651	-0.02%
2020/11/09	19	21.04	0	0.00	21.15	19	8,793	0.22%
2020/11/06	2	21.65	3	21.88	21.55	-1	8,932	-0.01%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/11/03	7	21.39	25	21.39	21.40	-18	9,337	-0.19%
2020/11/02	14	20.83	1	21.20	20.80	13	9,571	0.14%
2020/10/30	5	21.12	0	0.00	21.05	5	10,216	0.05%
2020/10/29	2	21.38	0	0.00	21.40	2	10,522	0.02%
2020/10/28	5	21.71	10	22.05	21.70	-5	10,638	-0.05%
2020/10/26	0	0.00	3	22.48	22.55	-3	10,721	-0.03%
2020/10/23	3	22.60	3	22.48	22.50	0	10,756	0.00%
2020/10/21	1	22.30	4	22.16	22.15	-3	10,993	-0.03%
2020/10/20	3	22.42	2	22.43	22.35	1	11,236	0.01%
2020/10/19	46	22.75	48	22.54	22.65	-2	11,519	-0.02%
2020/10/16	3	21.60	10	22.10	21.60	-7	11,993	-0.06%
2020/10/15	0	0.00	5	22.29	22.20	-5	12,365	-0.04%
2020/10/14	34	22.02	14	22.18	22.00	20	12,471	0.16%
2020/10/13	20	21.25	0	0.00	21.40	20	12,535	0.16%
2020/10/12	0	0.00	1	21.50	21.25	-1	12,656	-0.01%
2020/10/08	0	0.00	1	22.10	21.75	-1	12,958	-0.01%
2020/10/07	0	0.00	58	22.00	21.95	-58	13,116	-0.44%
2020/10/06	0	0.00	2	21.95	21.95	-2	13,252	-0.02%
2020/10/05	0	0.00	10	21.46	21.45	-10	13,760	-0.07%
2020/09/30	1	20.95	8	20.75	21.15	-7	14,354	-0.05%
2020/09/29	1	20.95	0	0.00	20.65	1	14,487	0.01%
2020/09/25	19	20.15	10	20.10	20.35	9	15,140	0.06%
2020/09/24	1	21.25	1	20.95	21.00	0	15,416	0.00%
2020/09/23	15	21.81	9	21.83	21.50	6	15,591	0.04%
2020/09/22	2	21.33	1	21.30	21.25	1	15,677	0.01%
2020/09/21	3	21.85	0	0.00	21.70	3	16,063	0.02%
2020/09/18	8	21.94	2	22.23	21.95	6	16,488	0.04%
2020/09/17	9	21.91	6	22.15	22.25	3	16,690	0.02%
2020/09/16	2	22.33	0	0.00	22.00	2	17,052	0.01%
2020/09/15	0	0.00	4	22.34	22.25	-4	17,420	-0.02%
2020/09/14	3	22.25	31	22.39	22.30	-28	18,079	-0.15%
2020/09/11	7	22.01	9	22.30	21.90	-2	19,933	-0.01%
2020/09/10	17	22.49	19	22.33	22.20	-2	20,537	-0.01%
2020/09/09	27	22.29	22	22.37	22.75	5	20,908	0.02%
2020/09/08	5	21.55	6	21.73	21.35	-1	21,701	0.00%
2020/09/07	14	21.69	20	21.85	21.40	-6	23,149	-0.03%
2020/09/04	0	0.00	24	21.14	21.40	-24	25,203	-0.10%
2020/09/03	3	21.23	0	0.00	21.15	3	25,461	0.01%
2020/09/02	5	21.29	5	21.27	21.35	0	25,521	0.00%
2020/09/01	5	20.98	4	20.94	21.05	1	25,604	0.00%
2020/08/31	4	20.74	0	0.00	20.70	4	25,725	0.02%
2020/08/28	14	20.88	2	20.95	20.80	12	25,857	0.05%
2020/08/27	28	20.60	17	20.93	21.40	11	25,842	0.04%
2020/08/26	103	20.72	1	20.90	20.70	102	25,856	0.39%	大買/鉅額交易
2020/08/25	20	21.28	3	21.33	21.20	17	25,703	0.07%
2020/08/24	8	20.99	1	21.90	21.05	7	25,625	0.03%
2020/08/21	35	21.82	25	21.80	21.80	10	25,541	0.04%
2020/08/20	51	21.95	10	22.34	21.70	41	25,444	0.16%
2020/08/19	30	24.40	1	24.45	24.05	29	25,408	0.11%
2020/08/18	9	25.32	1	25.35	25.20	8	25,459	0.03%
2020/08/17	12	25.92	1	25.90	25.85	11	25,525	0.04%
2020/08/14	0	0.00	2	25.90	26.00	-2	25,873	-0.01%
2020/08/13	2	26.13	1	26.20	26.00	1	26,259	0.00%
2020/08/12	5	26.33	13	26.32	26.25	-8	26,242	-0.03%
2020/08/11	2	26.30	3	25.98	25.95	-1	26,179	0.00%
2020/08/10	6	25.95	2	26.10	25.80	4	26,233	0.02%
2020/08/07	0	0.00	2	26.45	26.45	-2	26,418	-0.01%
2020/08/06	23	26.31	7	26.42	26.30	16	26,396	0.06%
2020/08/05	50	27.09	23	26.99	26.70	27	26,301	0.10%
2020/08/04	23	26.30	11	26.48	26.20	12	25,938	0.05%
2020/08/03	6	25.73	10	25.65	25.65	-4	25,798	-0.02%
2020/07/31	0	0.00	1	25.25	25.30	-1	26,011	0.00%
2020/07/30	1	25.45	1	25.50	25.50	0	26,362	0.00%
2020/07/29	2	24.95	0	0.00	25.00	2	27,189	0.01%
2020/07/28	1	24.70	9.5	24.97	24.65	-8.5	27,250	-0.03%
2020/07/27	3	25.73	2	25.58	25.60	1	27,336	0.00%
2020/07/24	6	25.46	1	25.50	25.40	5	27,550	0.02%
2020/07/23	2	26.30	0	0.00	26.25	2	27,431	0.01%
2020/07/22	12	27.02	54	26.77	27.00	-42	27,231	-0.15%
2020/07/21	13	26.08	16	26.41	26.15	-3	26,544	-0.01%
2020/07/20	8	24.82	8	24.93	25.25	0	26,378	0.00%
2020/07/17	9	25.58	11	25.86	25.25	-2	26,333	-0.01%
2020/07/16	1	25.80	0	0.00	25.85	1	26,396	0.00%
2020/07/15	10	26.00	39.5	25.91	25.85	-29.5	26,461	-0.11%
2020/07/14	1	25.90	1	25.85	25.85	0	26,748	0.00%
2020/07/13	28	26.02	8.1	26.12	26.05	19.9	27,438	0.07%
2020/07/10	22	26.18	14	26.03	25.70	8	27,700	0.03%
2020/07/09	34	26.78	23	26.75	27.00	11	27,289	0.04%
2020/07/08	54	25.78	6	25.94	25.80	48	26,795	0.18%
2020/07/07	8	25.88	19	25.94	25.75	-11	26,948	-0.04%
2020/07/06	11	26.60	21	26.83	26.45	-10	26,857	-0.04%
2020/07/03	12	26.45	8	26.44	26.45	4	26,641	0.02%
2020/07/02	31	25.80	45	26.05	26.30	-14	26,516	-0.05%
2020/07/01	7	25.59	5	26.09	25.45	2	26,370	0.01%
2020/06/30	10	25.94	11	26.08	25.70	-1	26,225	0.00%
2020/06/29	52	25.30	29	25.12	25.10	23	25,976	0.09%
2020/06/24	9	26.37	3	26.78	26.15	6	25,758	0.02%
2020/06/23	19	26.42	6	26.75	26.35	13	25,783	0.05%
2020/06/22	6	27.24	12	26.93	26.90	-6	25,535	-0.02%
2020/06/19	2	27.25	14	27.43	27.45	-12	25,339	-0.05%
2020/06/18	49	27.20	83	27.50	27.45	-34	24,752	-0.14%
2020/06/17	6	26.00	10	25.78	25.75	-4	22,949	-0.02%
2020/06/16	23	25.60	26	25.38	25.25	-3	22,413	-0.01%
2020/06/15	49	25.76	28	25.95	25.20	21	22,085	0.10%
2020/06/12	72	25.64	123	25.58	26.20	-51	21,027	-0.24%	大賣/
2020/06/11	113	25.21	242	25.58	25.25	-129	19,770	-0.65%	大買/大賣/鉅額交易
2020/06/10	26	23.68	93	23.63	23.80	-67	17,884	-0.37%
2020/06/09	21	23.37	16	23.45	23.05	5	17,912	0.03%
2020/06/08	20	23.69	12	23.68	23.55	8	18,032	0.04%
2020/06/05	10	23.70	16	23.81	23.75	-6	17,983	-0.03%
2020/06/04	37	23.42	8.2	23.63	23.40	28.8	17,911	0.16%
2020/06/03	10	23.39	18	23.44	23.40	-8	17,882	-0.04%
2020/06/02	12	23.35	12	23.47	23.55	0	17,753	0.00%
2020/06/01	0	0.00	3	23.18	23.05	-3	17,533	-0.02%
2020/05/29	5	22.82	6	23.11	22.65	-1	17,485	-0.01%
2020/05/28	16	23.02	19	23.22	22.85	-3	17,526	-0.02%
2020/05/27	25	23.04	4	23.35	23.10	21	17,472	0.12%
2020/05/26	29	23.26	12	23.59	23.00	17	17,458	0.10%
2020/05/25	8	22.69	21	23.05	23.25	-13	17,109	-0.08%
2020/05/22	83	22.36	5	22.34	22.20	78	16,853	0.46%
2020/05/21	47	23.13	31	23.32	23.10	16	16,637	0.10%
2020/05/20	19	22.44	114	22.51	23.30	-95	16,153	-0.59%	大賣/
2020/05/19	12	21.68	1	21.80	21.80	11	15,685	0.07%
2020/05/18	10	21.14	23	21.92	21.55	-13	15,547	-0.08%
2020/05/15	39	21.82	13	21.93	21.70	26	15,420	0.17%
2020/05/14	78	22.32	24	22.15	21.70	54	15,345	0.35%
2020/05/13	15	23.35	15	23.42	23.30	0	14,962	0.00%
2020/05/12	13	23.53	12	23.81	23.60	1	14,933	0.01%
2020/05/11	21	23.23	8	23.64	23.50	13	14,936	0.09%
2020/05/08	4	23.78	0	0.00	23.65	4	14,647	0.03%
2020/05/07	16	24.11	36	24.15	24.05	-20	14,487	-0.14%
2020/05/06	67	23.58	6	23.74	23.60	61	14,185	0.43%
2020/05/05	61	23.88	139	23.83	24.15	-78	13,839	-0.56%	大賣/
2020/05/04	4	22.25	6	22.55	22.40	-2	12,956	-0.02%
2020/04/30	73	22.72	31	22.69	22.75	42	12,880	0.33%
2020/04/29	22	22.05	34	22.16	22.20	-12	12,673	-0.09%
2020/04/28	10	22.11	7	22.04	22.00	3	12,496	0.02%
2020/04/27	8	22.07	2	22.13	22.25	6	12,622	0.05%
2020/04/24	8	22.12	65	22.26	22.10	-57	12,448	-0.46%
2020/04/23	20	22.62	27	22.53	22.45	-7	12,261	-0.06%
2020/04/22	7	21.63	6	21.97	22.10	1	12,018	0.01%
2020/04/21	30	22.46	19	22.68	21.95	11	11,924	0.09%
2020/04/20	24	22.29	3	22.47	22.60	21	11,801	0.18%
2020/04/17	57	22.43	30	22.98	22.20	27	11,757	0.23%
2020/04/16	60	23.13	33	23.14	23.00	27	11,207	0.24%
2020/04/15	25	22.75	33	22.91	23.10	-8	10,390	-0.08%
2020/04/14	12	20.75	19	20.68	21.00	-7	10,076	-0.07%
2020/04/13	1	20.50	12	20.42	20.35	-11	10,066	-0.11%
2020/04/10	34	20.26	53	20.39	20.40	-19	10,054	-0.19%
2020/04/09	53	21.50	2	21.48	21.25	51	9,977	0.51%
2020/04/08	5	21.18	29	21.07	21.30	-24	10,021	-0.24%
2020/04/07	28	20.58	71	20.53	20.90	-43	9,914	-0.43%
2020/04/06	32	19.61	5	19.77	19.70	27	9,822	0.27%
2020/04/01	4	19.31	0	0.00	19.65	4	10,046	0.04%
2020/03/31	80	19.51	0	0.00	19.50	80	10,147	0.79%
2020/03/30	16	18.89	72	19.02	19.50	-56	10,101	-0.55%
2020/03/27	55	19.46	7	19.51	18.55	48	9,882	0.49%
2020/03/26	20	18.55	17	18.80	18.90	3	9,691	0.03%
2020/03/25	8	19.13	15	19.05	19.05	-7	9,844	-0.07%
2020/03/24	5	17.75	6	17.78	17.70	-1	9,655	-0.01%
2020/03/23	1	16.05	25	16.24	16.70	-24	9,638	-0.25%
2020/03/20	1	16.80	3	16.82	16.90	-2	9,860	-0.02%
2020/03/19	6	16.19	1	15.50	15.40	5	9,917	0.05%
2020/03/18	83	17.69	4	17.74	17.10	79	9,941	0.79%
2020/03/17	5	17.53	59	18.00	17.40	-54	9,921	-0.54%
2020/03/16	19	20.50	3	20.90	18.90	16	9,828	0.16%
2020/03/13	56	20.70	6	20.78	21.00	50	9,790	0.51%
2020/03/12	16	24.02	130	23.66	22.95	-114	9,550	-1.19%	大賣/鉅額交易
2020/03/11	19	25.84	22	26.43	25.40	-3	9,381	-0.03%
2020/03/10	22	25.37	19	25.62	26.00	3	9,389	0.03%
2020/03/09	16	26.88	4	26.89	26.20	12	9,414	0.13%
2020/03/06	20	27.95	4	27.96	27.90	16	9,745	0.16%
2020/03/05	16	28.78	2	28.35	28.40	14	10,562	0.13%
2020/03/03	0	0.00	16	28.64	28.50	-16	10,738	-0.15%
2020/03/02	0	0.00	46	26.62	27.45	-46	10,829	-0.42%
2020/02/27	39.1	27.52	72	27.34	27.40	-32.9	10,960	-0.30%
2020/02/26	26	28.62	26	28.58	28.40	0	10,989	0.00%
2020/02/25	4	28.45	89	28.14	28.65	-85	11,210	-0.76%
2020/02/24	12	28.99	3	28.85	28.85	9	11,320	0.08%
2020/02/21	11	29.25	1	29.55	29.45	10	11,506	0.09%
2020/02/20	6	29.72	8	29.68	29.60	-2	11,902	-0.02%
2020/02/19	6	29.34	1	29.65	29.60	5	12,217	0.04%
2020/02/18	23	29.50	5	30.09	29.45	18	12,692	0.14%
2020/02/17	22	30.08	32	30.28	29.95	-10	12,920	-0.08%
2020/02/14	1	29.95	15	29.95	29.85	-14	13,385	-0.10%
2020/02/13	9	29.84	29	30.15	29.75	-20	13,631	-0.15%
2020/02/12	1	29.10	5	29.99	30.00	-4	13,844	-0.03%
2020/02/11	0	0.00	3	29.32	29.45	-3	14,246	-0.02%
2020/02/10	7	28.26	4	28.61	28.90	3	14,576	0.02%
2020/02/07	18	29.23	0	0.00	29.00	18	14,801	0.12%
2020/02/06	5	29.90	5	29.74	29.85	0	14,956	0.00%
2020/02/05	19	29.39	5	29.59	29.25	14	15,281	0.09%
2020/02/04	24	29.58	19	29.58	29.65	5	15,616	0.03%
2020/02/03	4	28.15	61	28.41	28.85	-57	16,160	-0.35%
2020/01/31	8	29.38	3	29.95	29.85	5	16,805	0.03%
2020/01/30	10	30.05	16	30.23	29.90	-6	17,037	-0.04%
2020/01/20	3	33.17	5	33.10	33.20	-2	17,056	-0.01%
2020/01/17	4	33.09	10	33.10	33.00	-6	18,057	-0.03%
2020/01/16	1	33.15	3	33.27	33.20	-2	18,342	-0.01%
2020/01/15	14	33.53	1	33.40	33.25	13	18,725	0.07%
2020/01/14	1	33.50	4	33.48	33.50	-3	19,033	-0.02%
2020/01/13	3	33.03	10	33.20	33.30	-7	19,214	-0.04%
2020/01/10	8	32.19	0	0.00	32.30	8	19,470	0.04%
2020/01/09	17	32.58	27	32.59	32.50	-10	19,916	-0.05%
2020/01/08	12	31.83	4	32.17	32.10	8	20,708	0.04%
2020/01/07	41	32.23	5	32.31	32.20	36	21,975	0.16%
2020/01/06	1	32.70	20	32.70	32.60	-19	23,142	-0.08%
2020/01/03	18	33.46	33.2	33.46	33.35	-15.2	24,120	-0.06%
2020/01/02	18	34.13	15	34.04	34.15	3	24,286	0.01%
2019/12/31	2	33.38	1	33.50	33.65	1	24,495	0.00%
2019/12/30	6	33.48	11	33.56	33.35	-5	25,296	-0.02%
2019/12/27	5	33.48	18	33.54	33.65	-13	25,610	-0.05%
2019/12/26	4	32.80	4	32.95	32.85	0	25,814	0.00%
2019/12/25	5	32.33	26	32.36	32.60	-21	26,512	-0.08%
2019/12/24	3	31.97	1	31.95	32.05	2	27,520	0.01%
2019/12/23	27	32.05	6	31.92	31.85	21	28,411	0.07%
2019/12/20	51	32.46	22	32.57	32.40	29	28,777	0.10%
2019/12/19	0	0.00	1	31.95	31.85	-1	28,860	0.00%
2019/12/18	12	31.82	6	31.90	31.75	6	29,378	0.02%
2019/12/17	24	31.93	14	31.99	31.90	10	30,111	0.03%
2019/12/16	17	31.70	29	32.20	32.55	-12	30,258	-0.04%
2019/12/13	34	31.62	48	31.45	31.30	-14	30,919	-0.05%
2019/12/12	28	32.18	1	32.00	32.00	27	31,859	0.08%
2019/12/11	8	32.21	6	32.27	32.20	2	32,300	0.01%
2019/12/10	29	32.42	12	32.35	32.50	17	32,827	0.05%
2019/12/09	1	33.20	15	33.16	33.15	-14	33,295	-0.04%
2019/12/06	14	32.75	3	32.78	32.70	11	33,982	0.03%
2019/12/05	28	32.73	20	32.87	32.60	8	35,125	0.02%
2019/12/04	13	32.56	1	32.85	32.70	12	36,277	0.03%
2019/12/03	25	32.50	7	32.73	32.45	18	38,147	0.05%
2019/12/02	57	33.13	22	33.20	32.90	35	38,376	0.09%
2019/11/29	4	35.40	5	35.38	35.40	-1	38,173	0.00%
2019/11/28	17	35.37	0	0.00	35.35	17	38,891	0.04%
2019/11/27	2	35.78	7	35.68	35.65	-5	40,430	-0.01%
2019/11/26	28	35.41	11	35.55	35.70	17	42,717	0.04%
2019/11/25	66	35.28	1	35.60	35.30	65	43,392	0.15%
2019/11/22	11	35.73	10	35.66	35.45	1	43,791	0.00%
2019/11/21	2	35.28	1	35.50	35.60	1	43,777	0.00%
2019/11/20	12	35.34	9	35.57	35.65	3	44,128	0.01%
2019/11/19	12	35.55	11	35.81	35.35	1	44,515	0.00%
2019/11/18	10	35.43	24	35.66	35.60	-14	44,441	-0.03%
2019/11/15	19	35.35	5	35.47	35.00	14	44,210	0.03%
2019/11/14	9	34.62	15	34.76	35.00	-6	43,968	-0.01%
2019/11/13	34	35.00	78	35.33	34.60	-44	43,961	-0.10%
2019/11/12	4	34.38	15	34.63	34.80	-11	43,651	-0.03%
2019/11/11	25	34.12	0	0.00	33.90	25	43,782	0.06%
2019/11/08	19	34.88	46	34.94	34.60	-27	43,583	-0.06%
2019/11/07	74	34.11	10	34.37	34.55	64	43,096	0.15%
2019/11/06	9	34.08	9	34.11	34.20	0	42,862	0.00%
2019/11/05	10	34.07	4	33.99	34.10	6	42,801	0.01%
2019/11/04	27	34.15	6	33.93	33.80	21	42,789	0.05%
2019/11/01	15	33.69	13	33.78	33.95	2	42,608	0.00%
2019/10/31	24	33.73	16	34.01	33.25	8	42,551	0.02%
2019/10/30	44	33.17	44	32.90	32.95	0	42,971	0.00%
2019/10/29	14	34.37	19	34.70	34.40	-5	42,379	-0.01%
2019/10/28	11	34.64	16.6	34.38	34.55	-5.6	42,230	-0.01%
2019/10/25	71	34.16	53	34.10	34.40	18	42,002	0.04%
2019/10/24	16	35.60	0	0.00	35.40	16	41,089	0.04%
2019/10/23	3	35.62	9	36.21	35.85	-6	40,993	-0.01%
2019/10/22	17	35.92	85	35.73	35.60	-68	40,960	-0.17%
2019/10/21	3.6	35.48	2	35.73	35.75	1.6	41,037	0.00%
2019/10/18	102	35.21	17	35.21	35.00	85	40,967	0.21%	大買/
2019/10/17	30	34.98	3	34.88	34.85	27	40,947	0.07%
2019/10/16	35	35.85	16	35.55	35.30	19	40,839	0.05%
2019/10/15	80	37.79	41	38.18	36.75	39	40,244	0.10%
2019/10/14	54	37.12	109	36.83	37.50	-55	39,174	-0.14%	大賣/
2019/10/09	105	35.33	18	35.56	35.10	87	38,441	0.23%	大買/
2019/10/08	54	35.52	23	35.38	35.15	31	38,018	0.08%
2019/10/07	18	35.27	33	35.36	35.15	-15	37,849	-0.04%
2019/10/04	47	35.69	52.9	35.82	35.45	-5.9	37,505	-0.02%
2019/10/03	36	35.38	19	35.56	35.30	17	36,755	0.05%
2019/10/02	27	35.40	24.1	35.68	36.00	2.9	36,533	0.01%
2019/10/01	22	35.52	12	36.05	35.30	10	36,064	0.03%
2019/09/27	55	34.71	103	35.07	35.35	-48	35,253	-0.14%	大賣/
2019/09/26	52	35.04	66	35.21	34.80	-14	34,236	-0.04%
2019/09/25	44	34.12	52	34.31	34.90	-8	33,396	-0.02%
2019/09/24	55	34.19	14	34.09	33.90	41	33,099	0.12%
2019/09/23	7	34.79	19	34.71	34.55	-12	32,730	-0.04%
2019/09/20	75	34.27	69	34.52	34.75	6	32,282	0.02%
2019/09/19	13.1	33.62	6	33.76	33.50	7.1	31,538	0.02%
2019/09/18	40	34.65	36	34.48	33.60	4	31,149	0.01%
2019/09/17	46	34.76	85	34.85	34.65	-39	30,336	-0.13%
2019/09/16	6	33.38	10	33.39	33.55	-4	29,508	-0.01%
2019/09/12	32	32.95	40	32.84	32.90	-8	29,256	-0.03%
2019/09/11	16	32.09	10	32.05	32.50	6	28,875	0.02%
2019/09/10	63	32.26	35	32.15	31.65	28	28,316	0.10%
2019/09/09	28	33.01	62	31.86	31.60	-34	27,735	-0.12%
2019/09/06	63	34.45	44	34.05	34.30	19	26,597	0.07%
2019/09/05	146	34.72	91	34.59	35.50	55	25,345	0.22%	大買/
2019/09/04	12	31.69	30.9	31.77	32.30	-18.9	23,391	-0.08%
2019/09/03	40	31.07	35.2	31.17	31.70	4.8	22,950	0.02%
2019/09/02	7	30.01	8.1	30.07	31.10	-1.1	22,463	0.00%
2019/08/30	57	29.49	79	29.46	29.90	-22	21,640	-0.10%
2019/08/29	26	27.27	71.1	27.33	27.65	-45.1	19,978	-0.23%
2019/08/28	88	24.98	128.6	24.86	25.65	-40.6	17,564	-0.23%	大賣/
2019/08/27	30	24.19	60	24.25	24.35	-30	16,773	-0.18%
2019/08/26	28	23.43	6	23.48	23.20	22	16,338	0.13%
2019/08/23	20	24.29	40	24.37	24.15	-20	16,118	-0.12%
2019/08/22	42	23.78	69	23.90	23.90	-27	15,612	-0.17%
2019/08/21	2	23.35	13	23.22	23.35	-11	15,004	-0.07%
2019/08/20	12	23.13	30	23.18	23.20	-18	14,776	-0.12%
2019/08/19	5	23.27	13	23.37	23.10	-8	14,785	-0.05%
2019/08/16	18	22.92	9	22.92	23.00	9	14,587	0.06%
2019/08/15	18	22.05	3.1	22.37	22.55	14.9	14,367	0.10%
2019/08/14	15.9	22.75	0	0.00	22.20	15.9	14,213	0.11%
2019/08/13	0	0.00	7	22.21	22.05	-7	14,012	-0.05%
2019/08/12	7	22.56	0	0.00	22.65	7	14,011	0.05%
2019/08/08	15	22.65	3	22.60	22.65	12	14,141	0.08%
2019/08/07	5	22.10	6	22.44	22.15	-1	14,130	-0.01%
2019/08/06	5	22.45	10	22.09	22.55	-5	13,988	-0.04%
2019/08/05	7	22.14	24	22.18	22.00	-17	13,866	-0.12%
2019/08/02	6	22.32	14	22.25	22.55	-8	13,739	-0.06%
2019/08/01	34	23.24	10	23.43	23.00	24	13,540	0.18%
2019/07/31	18	23.50	27.6	23.63	23.90	-9.6	12,650	-0.08%
2019/07/30	3	22.90	29	22.84	22.80	-26	12,481	-0.21%
2019/07/29	8	23.68	19	23.62	23.60	-11	12,345	-0.09%
2019/07/26	5	24.05	2	23.95	23.95	3	12,309	0.02%
2019/07/25	7	23.91	1	24.05	24.10	6	12,264	0.05%
2019/07/24	5	23.79	11	23.63	23.35	-6	12,173	-0.05%
2019/07/23	77	24.77	23	24.48	24.50	54	12,200	0.44%
2019/07/22	21	23.95	18.1	24.24	24.10	2.9	12,097	0.02%
2019/07/19	2	24.38	7	24.36	23.90	-5	12,213	-0.04%
2019/07/18	13	24.17	9.1	24.19	24.25	3.9	12,614	0.03%
2019/07/17	12	23.99	3	24.07	24.05	9	12,317	0.07%
2019/07/16	11	23.98	14	23.79	23.70	-3	12,118	-0.02%
2019/07/15	48	23.90	41	24.05	23.75	7	11,919	0.06%
2019/07/12	33	23.37	24	23.19	23.60	9	11,650	0.08%
2019/07/11	2	22.40	44	22.39	22.30	-42	11,115	-0.38%
2019/07/09	6	21.80	1	21.85	21.85	5	11,396	0.04%
2019/07/08	3	22.10	3	21.93	21.65	0	11,333	0.00%
2019/07/05	0	0.00	3	21.50	21.50	-3	11,089	-0.03%
2019/07/03	1	21.65	6	21.68	21.35	-5	11,077	-0.05%
2019/07/02	11	21.50	62.1	21.44	21.30	-51.1	11,053	-0.46%
2019/07/01	0	0.00	1	21.60	21.45	-1	11,106	-0.01%
2019/06/28	6	21.09	0	0.00	20.90	6	11,130	0.05%
2019/06/27	4	20.99	2	21.05	21.00	2	11,436	0.02%
2019/06/26	1	20.75	6	20.66	20.70	-5	11,514	-0.04%
2019/06/25	1	20.80	4	20.70	20.50	-3	11,538	-0.03%
2019/06/24	3	21.00	7	20.95	20.95	-4	11,548	-0.03%
2019/06/21	97	21.18	22	21.10	20.95	75	11,581	0.65%
2019/06/20	1	20.70	4	20.63	20.90	-3	11,339	-0.03%
2019/06/19	1	20.10	16	20.24	20.40	-15	11,273	-0.13%
2019/06/18	4	19.66	1	19.50	19.75	3	11,454	0.03%
2019/06/17	3	19.90	6	19.95	19.45	-3	11,477	-0.03%
2019/06/14	0	0.00	2	19.35	19.35	-2	11,437	-0.02%
2019/06/13	5	19.20	5	19.10	19.25	0	11,608	0.00%
2019/06/12	0	0.00	1	19.30	19.25	-1	11,813	-0.01%
2019/06/11	3	19.73	27	19.50	19.45	-24	12,210	-0.20%
2019/06/10	5	19.16	12	19.14	19.30	-7	12,724	-0.06%
2019/06/06	0	0.00	6	18.75	18.65	-6	12,660	-0.05%
2019/05/31	0	0.00	1	18.65	18.80	-1	13,712	-0.01%
2019/05/30	2	18.30	1	18.20	18.25	1	13,741	0.01%
2019/05/28	3	17.93	3	17.95	18.15	0	14,014	0.00%
2019/05/27	4	17.86	22	17.88	17.70	-18	14,160	-0.13%
2019/05/24	3	17.90	1	17.95	17.95	2	14,250	0.01%
2019/05/23	1	17.50	1	17.40	17.40	0	14,612	0.00%
2019/05/21	2	17.80	106	17.41	18.20	-104	14,856	-0.70%	大賣/鉅額交易
2019/05/20	6	18.01	6	17.78	17.65	0	14,938	0.00%
2019/05/17	1	18.70	3	18.68	18.80	-2	15,176	-0.01%
2019/05/16	1	18.80	2	18.53	18.40	-1	15,822	-0.01%
2019/05/15	1	18.70	8	18.95	19.10	-7	16,236	-0.04%
2019/05/13	7	18.17	6	18.36	18.15	1	16,369	0.01%
2019/05/10	4	18.55	0	0.00	18.10	4	16,399	0.02%
2019/05/09	6	18.63	2	18.35	18.35	4	16,339	0.02%
2019/05/08	2	19.10	9	19.04	19.05	-7	16,209	-0.04%
2019/05/07	1	19.15	2	19.35	19.00	-1	16,152	-0.01%
2019/05/06	6	18.63	18	18.78	19.00	-12	16,110	-0.07%
2019/05/03	10	18.95	5	18.95	18.95	5	15,984	0.03%
2019/05/02	12	19.01	5	18.91	19.00	7	15,932	0.04%
2019/04/30	1	18.10	4	18.65	18.90	-3	15,862	-0.02%
2019/04/29	62	18.80	5	18.76	18.40	57	15,747	0.36%
2019/04/26	36	18.07	28	18.09	18.10	8	15,355	0.05%
2019/04/25	38	18.86	8	18.88	18.70	30	15,026	0.20%
2019/04/24	88	19.11	16	19.05	19.10	72	14,680	0.49%
2019/04/23	6	21.03	2	21.30	20.90	4	13,926	0.03%
2019/04/22	12	21.55	6	21.47	21.40	6	13,817	0.04%
2019/04/19	34	21.18	5	21.37	21.40	29	13,794	0.21%
2019/04/18	12	21.84	9	21.87	20.95	3	13,803	0.02%
2019/04/16	31	22.03	2	22.18	21.80	29	13,492	0.21%
2019/04/15	0	0.00	14	21.34	21.50	-14	13,166	-0.11%
2019/04/12	9	20.38	2	20.25	20.25	7	12,939	0.05%
2019/04/11	2	20.78	3	20.70	20.70	-1	12,864	-0.01%
2019/04/10	1	21.00	1	21.10	21.00	0	12,816	0.00%
2019/04/08	4	21.30	7	21.25	21.20	-3	12,709	-0.02%
2019/04/03	2	21.08	0	0.00	21.25	2	12,608	0.02%
2019/04/02	1	21.00	1	21.40	20.90	0	12,473	0.00%
2019/04/01	1	21.10	78	21.40	21.45	-77	12,252	-0.63%
2019/03/29	17	20.36	15	20.18	20.80	2	11,888	0.02%
2019/03/28	1	20.75	1	20.85	20.50	0	11,733	0.00%
2019/03/27	10	21.15	10	21.30	21.05	0	11,659	0.00%
2019/03/26	10	20.90	12	20.89	20.90	-2	11,586	-0.02%
2019/03/25	3	20.63	2	20.65	20.65	1	11,499	0.01%
2019/03/22	9	21.56	6	21.62	21.40	3	11,360	0.03%
2019/03/21	14	21.93	10	22.05	21.65	4	11,154	0.04%
2019/03/20	4	22.05	13	21.98	21.95	-9	10,723	-0.08%
2019/03/19	2	21.73	6	21.96	21.75	-4	10,601	-0.04%
2019/03/18	12	21.80	1	22.00	21.85	11	10,493	0.10%
2019/03/15	10	21.68	1	21.55	21.50	9	10,429	0.09%
2019/03/14	6	22.13	4	22.06	21.90	2	10,451	0.02%
2019/03/13	15	21.45	16	21.46	21.80	-1	10,482	-0.01%
2019/03/12	8	20.54	0	0.00	20.35	8	9,842	0.08%
2019/03/11	15	20.82	1	20.70	20.45	14	9,950	0.14%
2019/03/08	5	20.46	91	20.08	20.55	-86	10,062	-0.85%
2019/03/07	40	20.87	6	20.77	20.55	34	10,168	0.33%
2019/03/06	79	21.02	79.1	21.08	20.95	-0.1	10,080	0.00%
2019/03/05	2	19.75	8	19.75	19.75	-6	9,628	-0.06%
2019/03/04	14	20.21	14	20.08	20.00	0	9,714	0.00%
2019/02/27	0	0.00	30	19.80	20.25	-30	9,728	-0.31%
2019/02/26	2	20.25	44	20.14	20.00	-42	9,658	-0.43%
2019/02/25	5	20.10	26	20.13	20.00	-21	9,573	-0.22%
2019/02/22	52	20.09	7	20.07	20.30	45	9,536	0.47%
2019/02/21	61	19.41	3	19.28	19.45	58	9,119	0.64%
2019/02/20	12	19.38	0	0.00	19.20	12	8,937	0.13%
2019/02/19	3	19.13	6	19.07	19.30	-3	8,910	-0.03%
2019/02/18	13	19.20	1	18.90	19.10	12	8,914	0.13%
2019/02/15	6	18.40	3.1	18.40	18.60	2.9	8,557	0.03%
2019/02/14	33	18.12	34	17.99	17.70	-1	7,864	-0.01%
2019/02/13	5	16.35	2	16.40	16.65	3	7,294	0.04%
2019/02/12	7	16.41	9	16.32	16.15	-2	7,206	-0.03%
2019/02/11	1	15.25	0	0.00	15.75	1	7,041	0.01%
2019/01/29	0	0.00	0	15.10	15.05	0	7,001	0.00%
2019/01/28	0	0.00	1	15.20	15.10	-1	7,019	-0.01%
2019/01/25	1	14.70	0	0.00	14.70	1	7,018	0.01%
2019/01/22	1	14.30	0	0.00	14.20	1	7,246	0.01%
2019/01/15	0	0.00	1	14.90	14.75	-1	7,672	-0.01%
2019/01/14	0	0.00	0.1	14.75	14.75	-0.1	7,656	0.00%
2019/01/10	3	15.07	3	14.95	15.00	0	7,668	0.00%
2019/01/09	1	14.30	0	0.00	14.50	1	7,584	0.01%
2019/01/07	10	13.80	10	13.75	13.70	0	7,521	0.00%
2019/01/04	0	0.00	11	13.35	13.40	-11	7,636	-0.14%
2018/12/20	4	14.39	14	14.10	13.95	-10	8,212	-0.12%
2018/12/19	10	14.55	0	0.00	14.50	10	8,180	0.12%
2018/12/14	0	0.00	2	14.70	14.90	-2	8,301	-0.02%
2018/12/11	5	15.40	0	0.00	15.25	5	8,566	0.06%
2018/12/06	6	16.54	6	16.50	15.60	0	8,293	0.00%
2018/12/05	4	16.48	6	16.70	16.70	-2	7,894	-0.03%
2018/12/04	57	16.71	3	17.05	16.60	54	7,951	0.68%
2018/12/03	6	16.78	1	16.90	16.95	5	8,005	0.06%
2018/11/30	1	15.25	2	15.28	15.45	-1	7,967	-0.01%
2018/11/28	3	14.38	3	14.58	14.65	0	7,577	0.00%
2018/11/27	0	0.00	1	14.10	14.00	-1	7,433	-0.01%
2018/11/23	0	0.00	9	13.79	13.60	-9	7,115	-0.13%
2018/11/21	1	13.60	3	13.60	13.55	-2	7,007	-0.03%
2018/11/20	2	13.60	0	0.00	13.40	2	6,891	0.03%
2018/11/16	1	13.70	1	13.65	13.35	0	7,288	0.00%
2018/11/15	0	0.00	1	13.40	13.30	-1	7,320	-0.01%
2018/11/14	7	13.13	0	0.00	13.00	7	7,168	0.10%
2018/11/13	0	0.00	34	12.45	12.95	-34	7,281	-0.47%
2018/11/12	6	13.10	0	0.00	12.90	6	7,440	0.08%
2018/11/09	3	13.23	3	13.35	13.35	0	7,446	0.00%
2018/11/08	32	13.77	32	13.87	13.45	0	7,502	0.00%
2018/11/07	9	13.40	12	13.53	13.65	-3	7,519	-0.04%
2018/11/06	6	13.40	0	0.00	13.10	6	7,691	0.08%
2018/11/05	26	13.60	26	13.70	13.65	0	7,737	0.00%
2018/11/02	27	13.50	27	13.56	13.60	0	7,835	0.00%
2018/11/01	3	13.07	10	13.11	13.35	-7	7,777	-0.09%
2018/10/31	7	12.84	7	12.89	12.95	0	7,735	0.00%
2018/10/30	0	0.00	2	12.30	12.45	-2	7,697	-0.03%
2018/10/29	6	12.05	12	11.98	12.35	-6	7,888	-0.08%
2018/10/26	0	0.00	7	12.45	11.85	-7	7,968	-0.09%
2018/10/25	26	12.41	20	12.65	12.15	6	7,998	0.08%
2018/10/24	2	13.60	6.2	13.35	13.35	-4.2	8,099	-0.05%
2018/10/23	9	14.06	0	0.00	13.50	9	8,236	0.11%
2018/10/22	0	0.00	2	13.50	13.85	-2	8,484	-0.02%
2018/10/19	3	13.47	2	13.60	13.60	1	8,617	0.01%
2018/10/18	0.3	13.85	0	0.00	13.85	0.3	8,700	0.00%
2018/10/17	2	13.80	2	14.00	13.65	0	8,861	0.00%
2018/10/16	4	13.55	3	13.73	13.60	1	8,997	0.01%
2018/10/15	2	13.60	10	13.54	13.60	-8	9,128	-0.09%
2018/10/12	12	13.21	5	13.14	13.35	7	9,196	0.08%
2018/10/11	1	13.15	1	13.15	13.15	0	9,302	0.00%
2018/10/09	3	14.78	6	14.77	14.60	-3	9,473	-0.03%
2018/10/08	0	0.00	2	14.50	14.60	-2	9,763	-0.02%
2018/10/05	12	14.68	12	14.92	14.70	0	9,902	0.00%
2018/10/04	2	16.25	2	16.40	16.15	0	9,888	0.00%
2018/10/02	3	16.63	3	16.63	16.65	0	10,144	0.00%
2018/10/01	0	0.00	1.1	16.61	16.70	-1.1	10,270	-0.01%
2018/09/28	1	16.60	0	0.00	16.45	1	10,786	0.01%
2018/09/27	13	16.63	2	16.80	16.55	11	10,851	0.10%
2018/09/26	2	16.45	1	16.60	16.60	1	10,935	0.01%
2018/09/25	0	0.00	2	16.50	16.50	-2	11,041	-0.02%
2018/09/21	2	16.25	22	16.28	16.40	-20	11,124	-0.18%
2018/09/20	17	16.48	23	16.39	16.15	-6	11,118	-0.05%
2018/09/19	12	16.77	1	16.65	16.65	11	11,135	0.10%
2018/09/18	22	17.46	14	17.34	16.65	8	11,260	0.07%
2018/09/17	3	16.85	3.3	17.00	17.00	-0.3	11,368	0.00%
2018/09/14	40	16.75	35	16.78	17.00	5	11,470	0.04%
2018/09/13	6	16.50	8	16.49	16.45	-2	11,477	-0.02%
2018/09/12	2	15.85	10	15.88	15.95	-8	11,460	-0.07%
2018/09/11	13	15.89	10	15.90	16.20	3	11,623	0.03%
2018/09/10	4	15.63	2	15.60	15.40	2	11,744	0.02%
2018/09/07	13	16.57	11	16.63	16.55	2	11,986	0.02%
2018/09/06	11	17.85	2	18.20	17.40	9	12,842	0.07%
2018/09/05	22	18.51	2	18.80	18.45	20	12,914	0.15%
2018/09/04	1	18.60	3	18.62	18.55	-2	13,163	-0.02%
2018/09/03	7	18.69	7	18.61	18.40	0	13,309	0.00%
2018/08/31	0	0.00	10	19.00	19.00	-10	13,537	-0.07%
2018/08/30	10	19.05	10	19.40	19.05	0	13,677	0.00%
2018/08/29	66	19.22	6	19.45	19.30	60	13,811	0.43%
2018/08/28	5	19.38	37	19.44	19.15	-32	14,122	-0.23%
2018/08/27	2	19.35	0	0.00	19.35	2	14,250	0.01%
2018/08/23	41	19.29	21	19.18	19.55	20	16,021	0.12%
2018/08/22	9	18.48	2	18.90	18.45	7	15,912	0.04%
2018/08/20	4	18.96	2	19.00	18.55	2	16,684	0.01%
2018/08/17	2	19.30	10	19.42	19.15	-8	16,654	-0.05%
2018/08/16	8	19.10	2	18.95	19.10	6	16,964	0.04%
2018/08/15	2	19.00	4	19.00	19.00	-2	17,033	-0.01%
2018/08/14	3	19.45	0	0.00	19.70	3	17,155	0.02%
2018/08/13	2	19.25	0	0.00	19.20	2	17,350	0.01%
2018/08/10	0	0.00	11	20.39	20.15	-11	17,479	-0.06%
2018/08/09	2	20.95	4	21.23	21.00	-2	17,843	-0.01%
2018/08/08	1	20.80	3	20.80	20.55	-2	18,631	-0.01%
2018/08/07	4	20.95	12	20.98	20.90	-8	20,060	-0.04%
2018/08/06	2	20.70	2	20.85	21.20	0	20,353	0.00%
2018/08/03	4	20.96	0	0.00	20.45	4	20,888	0.02%
2018/08/02	9	21.02	6	21.21	21.05	3	21,139	0.01%
2018/08/01	26	21.51	4	21.50	21.35	22	21,318	0.10%
2018/07/31	3	21.28	10	21.35	21.20	-7	21,788	-0.03%
2018/07/30	99	21.68	80	21.70	21.50	19	21,792	0.09%
2018/07/27	54	22.50	66	22.69	22.35	-12	21,878	-0.05%
2018/07/26	40	22.05	46	22.21	21.95	-6	21,874	-0.03%
2018/07/25	0	0.00	7	21.93	21.85	-7	22,090	-0.03%
2018/07/24	3	21.23	4	21.60	22.00	-1	22,197	0.00%
2018/07/23	0	0.00	1	21.15	21.50	-1	22,426	0.00%
2018/07/20	4	21.99	9	21.92	22.15	-5	23,061	-0.02%
2018/07/18	3	21.87	5	21.74	21.50	-2	24,135	-0.01%
2018/07/17	17	22.10	20	22.10	21.85	-3	24,341	-0.01%
2018/07/16	13	21.86	13	21.94	22.00	0	24,570	0.00%
2018/07/13	9	21.03	14	21.24	21.35	-5	24,964	-0.02%
2018/07/12	17	20.69	13	20.59	21.10	4	25,779	0.02%
2018/07/11	2	20.23	3	19.95	20.00	-1	26,186	0.00%
2018/07/10	13	19.48	3	19.88	20.25	10	28,011	0.04%
2018/07/09	6	18.87	0	0.00	19.30	6	28,979	0.02%
2018/07/06	8	18.96	12	18.63	18.70	-4	29,651	-0.01%
2018/07/05	5	20.20	0	0.00	19.80	5	29,189	0.02%
2018/07/04	7	20.40	5	20.30	20.15	2	29,283	0.01%
2018/07/03	1	20.40	0	0.00	20.40	1	29,293	0.00%
2018/07/02	0	0.00	2	21.00	20.95	-2	29,290	-0.01%
2018/06/28	1	20.30	0	0.00	20.20	1	29,475	0.00%
2018/06/27	11	20.71	0	0.00	20.60	11	29,673	0.04%
2018/06/26	0	0.00	8	20.35	20.40	-8	29,872	-0.03%
2018/06/25	11	22.00	0	0.00	21.90	11	30,503	0.04%
2018/06/22	3	22.05	10	22.05	21.95	-7	30,755	-0.02%
2018/06/21	11	22.35	0	0.00	22.40	11	30,699	0.04%
2018/06/20	3	22.80	4	22.43	22.30	-1	30,840	0.00%
2018/06/19	12	22.98	5	23.03	22.85	7	30,825	0.02%
2018/06/15	1	24.30	4	23.95	23.75	-3	30,742	-0.01%
2018/06/14	8	24.41	23	24.17	23.90	-15	30,398	-0.05%
2018/06/13	9	23.68	12	23.29	23.35	-3	29,383	-0.01%
2018/06/11	6	23.48	7	23.16	23.20	-1	29,697	0.00%
2018/06/08	22	23.55	15	23.63	23.35	7	30,196	0.02%
2018/06/07	5	23.00	33	23.15	23.00	-28	30,524	-0.09%
2018/06/06	9	23.42	6	23.26	23.25	3	30,564	0.01%
2018/06/05	10	23.50	0	0.00	23.20	10	30,551	0.03%
2018/06/04	16	23.27	3	23.17	23.30	13	30,368	0.04%
2018/06/01	24	23.56	36	23.33	23.00	-12	30,490	-0.04%
2018/05/31	30	24.47	39	24.61	23.75	-9	30,182	-0.03%
2018/05/30	13	22.97	25	23.26	23.45	-12	28,729	-0.04%
2018/05/29	8	23.41	1	23.55	23.30	7	28,594	0.02%
2018/05/28	40	23.28	16	23.39	23.35	24	28,234	0.09%
2018/05/24	11	23.35	12	22.81	22.55	-1	27,816	0.00%
2018/05/22	5	22.00	8	21.94	22.00	-3	27,554	-0.01%
2018/05/21	0	0.00	10	22.45	22.20	-10	27,526	-0.04%
2018/05/18	15	22.12	7	22.29	22.10	8	27,482	0.03%
2018/05/17	15	22.97	0	0.00	22.65	15	27,562	0.05%
2018/05/16	12	23.53	24	23.35	23.35	-12	27,578	-0.04%
2018/05/15	10	23.34	5	23.08	23.10	5	27,029	0.02%
2018/05/14	5	22.00	19	22.12	22.00	-14	26,056	-0.05%
2018/05/11	20	21.86	29	21.99	21.75	-9	25,919	-0.03%
2018/05/10	1	22.70	2	22.40	22.30	-1	25,483	0.00%
2018/05/09	1	21.60	1	21.75	21.50	0	25,599	0.00%
2018/05/08	1	22.35	15	22.14	21.80	-14	25,432	-0.06%
2018/05/07	1	21.20	5	21.30	21.30	-4	25,012	-0.02%
2018/05/04	0	0.00	4	20.95	20.55	-4	25,049	-0.02%
2018/05/03	6	21.23	6	21.28	20.95	0	25,117	0.00%
2018/04/30	0	0.00	2	20.35	20.30	-2	25,099	-0.01%
2018/04/27	2	20.05	0	0.00	20.00	2	25,545	0.01%
2018/04/26	60	21.24	34	21.18	19.95	26	26,164	0.10%
2018/04/25	44	21.89	8	21.05	22.05	36	25,807	0.14%
2018/04/24	5	21.84	40	21.90	21.70	-35	25,468	-0.14%
2018/04/23	8	22.93	1	22.70	22.60	7	25,916	0.03%
2018/04/20	5	23.12	10	23.48	23.80	-5	27,183	-0.02%
2018/04/19	12	24.04	8	24.16	23.45	4	26,946	0.01%
2018/04/18	51	23.15	52	23.40	23.70	-1	26,684	0.00%
2018/04/17	43	22.77	27	22.54	22.05	16	26,070	0.06%
2018/04/16	30	23.04	31	23.11	23.10	-1	25,980	0.00%
2018/04/13	11	22.29	32	22.60	22.85	-21	24,725	-0.08%
2018/04/12	4	20.88	50	20.61	20.80	-46	24,081	-0.19%
2018/04/11	50	19.85	2	19.85	19.65	48	23,996	0.20%
2018/04/10	3	19.75	0	0.00	19.65	3	25,343	0.01%
2018/04/09	0	0.00	5	19.90	19.10	-5	25,989	-0.02%
2018/04/03	0	0.00	9	20.11	20.00	-9	26,993	-0.03%
2018/04/02	1	20.50	0	0.00	20.20	1	27,673	0.00%
2018/03/29	48	21.12	5	20.92	20.30	43	30,334	0.14%
2018/03/28	4	20.78	51	20.36	20.80	-47	31,963	-0.15%
2018/03/27	0	0.00	1	20.50	20.50	-1	31,562	0.00%
2018/03/26	1	18.60	0	0.00	18.65	1	32,395	0.00%
2018/03/23	0	0.00	5	18.55	18.55	-5	33,797	-0.01%
2018/03/22	57	19.70	0	0.00	19.40	57	34,208	0.17%
2018/03/19	1	19.80	1	19.85	19.85	0	36,016	0.00%
2018/03/16	0	0.00	1	20.25	19.95	-1	37,208	0.00%
2018/03/15	2	20.95	3	20.75	20.60	-1	38,591	0.00%
2018/03/14	1	20.20	0	0.00	20.55	1	39,018	0.00%
2018/03/13	23	19.61	10	19.93	20.50	13	40,369	0.03%
2018/03/12	0	0.00	17	18.84	18.65	-17	40,215	-0.04%
2018/03/08	11	18.61	0	0.00	18.70	11	42,474	0.03%
2018/03/07	10	18.47	5	18.52	18.40	5	42,465	0.01%
2018/03/06	0	0.00	3	19.48	19.40	-3	42,997	-0.01%
2018/03/05	5	19.10	0	0.00	19.10	5	44,959	0.01%
2018/03/02	5	20.20	0	0.00	20.10	5	46,858	0.01%
2018/03/01	1	20.45	0	0.00	20.50	1	47,317	0.00%
2018/02/26	0	0.00	1	20.15	20.05	-1	47,406	0.00%
2018/02/22	2	20.80	0	0.00	20.70	2	47,678	0.00%
2018/02/21	0	0.00	8	20.25	20.40	-8	47,794	-0.02%
2018/02/12	6	19.80	0	0.00	19.55	6	47,750	0.01%
2018/02/09	0	0.00	10	19.10	19.70	-10	47,673	-0.02%
2018/02/08	6	20.95	0	0.00	20.05	6	47,460	0.01%
2018/02/07	10	21.35	1.2	21.35	20.50	8.8	47,206	0.02%
2018/02/06	9	21.28	2	21.10	20.70	7	47,153	0.01%
2018/02/02	1	23.20	6	23.55	23.20	-5	47,164	-0.01%
2018/02/01	3.2	24.14	8	23.76	23.70	-4.8	47,553	-0.01%
2018/01/31	1	22.90	10	23.10	23.25	-9	47,954	-0.02%
2018/01/29	1	23.25	11	23.18	23.20	-10	48,478	-0.02%
2018/01/26	17	22.49	0	0.00	22.60	17	49,161	0.03%
2018/01/25	5	23.30	1	23.30	22.80	4	49,927	0.01%
2018/01/24	8	23.38	0	0.00	23.40	8	50,392	0.02%
2018/01/23	2	22.45	1	23.15	23.05	1	50,406	0.00%
2018/01/22	30	23.91	16	24.21	22.90	14	50,073	0.03%
2018/01/19	12	24.55	18	24.80	24.50	-6	49,837	-0.01%
2018/01/18	0	0.00	5.2	25.18	24.80	-5.2	49,864	-0.01%
2018/01/17	19	25.57	37	25.41	25.25	-18	50,522	-0.04%
2018/01/16	25	25.19	20	26.13	25.60	5	50,434	0.01%
2018/01/12	10	24.95	13	24.75	24.75	-3	48,577	-0.01%
2018/01/11	0	0.00	1	24.30	24.45	-1	48,110	0.00%
2018/01/10	29	24.78	10	24.38	23.90	19	47,698	0.04%
2018/01/09	8	24.15	17	24.22	24.70	-9	47,180	-0.02%
2018/01/08	0.2	24.20	25	24.25	24.10	-24.8	46,517	-0.05%
2018/01/05	30	24.71	44	24.68	24.95	-14	46,005	-0.03%
2018/01/04	20	24.84	20	25.08	24.80	0	45,290	0.00%
2018/01/03	2	24.75	7	24.74	24.20	-5	43,981	-0.01%
2018/01/02	5	24.00	3	24.15	24.60	2	43,148	0.00%