燿華 (2367)-台新-新營券商分點個股進出

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
36.85
漲跌
▲0.20
漲幅
+0.55%
成交量
29,836張
產業
上市電子零組件類股▲0.16%
821人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/05	25	36.86	23	37.13	36.85	2	66,805	0.00%
2024/06/04	75	37.11	34.3	37.19	36.65	40.7	67,651	0.06%
2024/06/03	53	36.82	41	36.88	37.00	12	68,545	0.02%
2024/05/31	75.2	36.68	62	36.81	36.65	13.2	70,450	0.02%
2024/05/30	46	35.93	49.8	35.75	35.50	-3.8	71,294	-0.01%
2024/05/29	65	36.86	21	36.46	36.30	44	72,381	0.06%
2024/05/28	20	36.76	49	36.73	36.55	-29	72,279	-0.04%
2024/05/27	41	37.32	34.4	37.20	37.25	6.6	71,839	0.01%
2024/05/24	31	37.46	46.7	37.65	37.35	-15.7	71,246	-0.02%
2024/05/23	30.6	38.76	51	38.90	38.25	-20.4	70,255	-0.03%
2024/05/22	68.6	38.79	52.6	38.78	38.20	16	69,132	0.02%
2024/05/21	158.2	39.69	102.1	39.87	39.15	56.1	68,215	0.08%	大買/大賣/
2024/05/20	160.5	38.72	161	38.55	38.00	-0.5	65,230	0.00%	大買/大賣/
2024/05/17	136.3	37.63	142	37.43	38.40	-5.8	63,520	-0.01%	大買/大賣/
2024/05/16	99	35.69	89.1	35.61	35.95	9.9	60,227	0.02%
2024/05/15	181.4	34.94	282	34.90	35.00	-100.6	58,488	-0.17%	大買/大賣/
2024/05/14	110	31.87	266	31.83	33.00	-156	54,513	-0.29%	大買/大賣/鉅額交易
2024/05/13	107.2	30.04	93.2	30.09	30.00	14	51,339	0.03%	大買/
2024/05/10	244	29.26	99.5	28.73	29.80	144.5	49,115	0.29%	大買/鉅額交易
2024/05/09	191.5	29.65	191	29.32	28.70	0.5	47,714	0.00%	大買/大賣/
2024/05/08	78	29.46	172.1	29.38	30.05	-94.1	45,456	-0.21%	大賣/
2024/05/07	92.3	27.52	80	27.62	27.35	12.3	43,240	0.03%
2024/05/06	106	27.60	121.7	27.83	27.70	-15.7	42,760	-0.04%	大買/大賣/
2024/05/03	54	26.67	76.3	26.86	26.90	-22.3	41,768	-0.05%
2024/05/02	33	25.75	43.5	25.94	26.30	-10.5	41,388	-0.03%
2024/04/30	20	26.26	13	26.25	26.20	7	41,094	0.02%
2024/04/29	14	26.22	17	26.35	26.20	-3	40,895	-0.01%
2024/04/26	45	26.38	53.1	26.52	26.15	-8.1	40,733	-0.02%
2024/04/25	39	26.18	28	26.31	26.00	11	40,520	0.03%
2024/04/24	37	26.46	35	26.65	26.55	2	40,370	0.00%
2024/04/23	50	26.02	67	26.14	26.00	-17	40,107	-0.04%
2024/04/22	56	27.16	79	27.23	26.05	-23	39,786	-0.06%
2024/04/19	76	27.09	69.3	27.15	27.30	6.7	39,362	0.02%
2024/04/18	175.5	28.64	128	28.42	28.00	47.5	38,768	0.12%	大買/大賣/
2024/04/17	122.2	28.15	87	28.01	28.15	35.2	37,813	0.09%	大買/
2024/04/16	102	26.62	140.4	26.97	26.40	-38.4	36,987	-0.10%	大買/大賣/
2024/04/15	213	28.72	72.2	28.78	28.20	140.8	36,113	0.39%	大買/鉅額交易
2024/04/12	95.4	28.87	173	28.79	29.20	-77.6	34,654	-0.22%	大賣/
2024/04/11	1	26.65	11	26.36	26.70	-10	32,179	-0.03%
2024/04/10	47.5	26.64	26	26.54	26.30	21.5	32,044	0.07%
2024/04/09	22	26.75	35	26.98	26.60	-13	31,655	-0.04%
2024/04/08	30	26.49	29	26.69	26.70	1	31,151	0.00%
2024/04/03	3	26.37	16.6	26.22	26.05	-13.6	30,870	-0.04%
2024/04/02	21	26.73	4.5	26.49	26.35	16.5	30,721	0.05%
2024/04/01	40	26.93	56	27.01	26.85	-16	30,286	-0.05%
2024/03/29	54	27.06	50	27.19	26.65	4	29,881	0.01%
2024/03/28	55	26.95	42	27.27	26.65	13	29,151	0.04%
2024/03/27	66	26.81	65	26.92	26.65	1	28,480	0.00%
2024/03/26	52.5	26.62	43.4	27.03	26.75	9.1	27,767	0.03%
2024/03/25	81	27.37	100.4	27.48	27.55	-19.4	26,903	-0.07%
2024/03/22	145.6	26.79	102.5	26.61	27.15	43.1	25,543	0.17%	大買/大賣/
2024/03/21	80	26.36	62.6	26.51	26.30	17.4	24,550	0.07%
2024/03/20	44	26.06	34.3	26.35	25.70	9.7	23,762	0.04%
2024/03/19	47	26.13	88	26.09	26.15	-41	23,273	-0.18%
2024/03/18	52.2	25.63	71	25.61	25.85	-18.8	22,308	-0.08%
2024/03/15	41	24.32	26	24.40	24.00	15	21,625	0.07%
2024/03/14	50	24.58	92.4	24.50	24.45	-42.4	21,437	-0.20%
2024/03/13	55.2	25.26	101	25.12	25.10	-45.8	21,169	-0.22%	大賣/
2024/03/12	110.4	26.49	79.1	26.48	25.60	31.2	21,050	0.15%	大買/
2024/03/11	71.4	25.69	98	25.60	25.90	-26.6	19,966	-0.13%
2024/03/08	154	25.11	69	24.93	24.30	85	19,221	0.44%	大買/
2024/03/07	108	26.59	95	26.55	25.80	13	19,211	0.07%	大買/
2024/03/06	109	26.23	144.1	26.17	26.65	-35.1	18,035	-0.19%	大買/大賣/
2024/03/05	128.6	24.25	73.1	24.29	24.30	55.5	15,677	0.35%	大買/
2024/03/04	81.8	23.10	136.2	23.18	23.90	-54.4	13,797	-0.39%	大賣/
2024/03/01	43.5	21.78	77	21.83	21.75	-33.5	12,757	-0.26%
2024/02/29	49.2	21.14	67.1	21.11	21.30	-17.9	12,214	-0.15%
2024/02/27	52.1	20.98	35.1	20.89	20.75	17	12,143	0.14%
2024/02/26	53.1	21.18	77.6	21.25	21.15	-24.5	12,114	-0.20%
2024/02/23	38	20.82	40.3	20.92	20.75	-2.3	12,125	-0.02%
2024/02/22	95.5	20.98	95.3	21.03	21.25	0.2	12,947	0.00%
2024/02/21	47	20.74	29	20.72	20.65	18	12,323	0.15%
2024/02/20	42.1	20.81	60.3	20.87	20.95	-18.3	12,271	-0.15%
2024/02/19	21	20.23	11	20.35	20.15	10	12,021	0.08%
2024/02/16	29.1	20.20	56	20.19	20.60	-26.9	11,932	-0.23%
2024/02/15	1	18.80	2	19.00	19.00	-1	11,520	-0.01%
2024/02/02	0	0.00	1	18.90	18.80	-1	11,437	-0.01%
2024/02/01	0	0.00	1	19.10	18.95	-1	11,450	-0.01%
2024/01/30	0	0.00	5	19.15	19.00	-5	11,553	-0.04%
2024/01/29	7	19.31	5	19.25	19.30	2	11,652	0.02%
2024/01/25	26	19.40	15	19.47	19.20	11	12,019	0.09%
2024/01/24	5	19.65	5	19.35	19.35	0	12,072	0.00%
2024/01/22	20	19.00	0	0.00	19.15	20	12,348	0.16%
2024/01/17	10	19.05	5	19.00	18.85	5	12,420	0.04%
2024/01/12	10	19.05	10	19.05	19.00	0	12,593	0.00%
2024/01/11	3	19.20	0	0.00	19.40	3	12,577	0.02%
2024/01/09	2	19.05	0.2	19.05	19.05	1.8	12,650	0.01%
2024/01/08	0	19.35	0.5	19.35	19.30	-0.5	12,672	0.00%
2024/01/05	0	0.00	2	19.50	19.40	-2	12,676	-0.02%
2024/01/04	15	19.50	41	19.45	19.40	-26	12,693	-0.20%
2024/01/02	1	20.15	0	0.00	20.10	1	12,729	0.01%
2023/12/29	13	19.96	10	20.00	20.00	3	12,756	0.02%
2023/12/28	5	20.30	5	20.00	20.00	0	12,821	0.00%
2023/12/27	10	20.10	0	0.00	20.15	10	12,906	0.08%
2023/12/26	0	0.00	1	20.15	20.05	-1	13,187	-0.01%
2023/12/25	0	0.00	3	19.95	19.95	-3	13,273	-0.02%
2023/12/22	10	20.30	0	0.00	20.05	10	13,376	0.07%
2023/12/21	31	20.30	0	0.00	20.25	31	13,501	0.23%
2023/12/20	3	20.15	39	20.23	20.35	-36	13,775	-0.26%
2023/12/19	54	20.04	0	0.00	20.10	54	14,094	0.38%
2023/12/18	19	20.47	3	20.70	20.30	16	14,546	0.11%
2023/12/15	39	21.13	23	21.32	20.70	16	16,022	0.10%
2023/12/14	55	21.36	91	21.40	21.35	-36	16,646	-0.22%
2023/12/13	19	21.19	17.1	21.20	21.05	2	16,834	0.01%
2023/12/12	15	21.13	13	21.17	21.05	2	16,749	0.01%
2023/12/11	38	21.21	49	21.18	21.00	-11	16,634	-0.07%
2023/12/08	26	21.48	39	21.42	21.35	-13	16,474	-0.08%
2023/12/07	32	22.03	142	21.72	21.55	-110	16,322	-0.67%	大賣/鉅額交易
2023/12/06	58	22.45	59	22.21	22.05	-1	15,753	-0.01%
2023/12/05	57	22.31	85	22.49	22.50	-28	15,130	-0.19%
2023/12/04	100	22.64	116	22.50	22.75	-16	14,570	-0.11%	大賣/
2023/12/01	98	21.63	101.2	21.43	22.20	-3.2	13,353	-0.02%	大賣/
2023/11/30	26	20.68	29	20.64	20.70	-3	12,389	-0.02%
2023/11/29	45.2	20.91	34	20.89	20.70	11.2	12,382	0.09%
2023/11/28	83.1	20.79	91	20.83	21.00	-8	12,395	-0.06%
2023/11/27	20	20.30	24	20.28	20.20	-4	12,100	-0.03%
2023/11/24	41	20.35	39	20.45	20.25	2	12,181	0.02%
2023/11/22	45	20.24	76.1	20.37	20.55	-31.1	11,833	-0.26%
2023/11/21	116.1	20.97	48	20.78	20.20	68.1	11,513	0.59%	大買/
2023/11/20	16	19.67	20.8	19.58	19.70	-4.8	10,467	-0.05%
2023/11/17	6.1	19.15	12	19.17	19.30	-6	10,393	-0.06%
2023/11/16	32	19.22	29	18.92	19.40	3	10,273	0.03%
2023/11/14	14	18.30	10	18.40	18.40	4	9,945	0.04%
2023/11/13	21	18.43	20	18.45	18.45	1	9,981	0.01%
2023/11/09	0	0.00	1	18.40	18.40	-1	9,943	-0.01%
2023/11/08	32	18.70	19	18.61	18.60	13	9,935	0.13%
2023/11/07	1	18.95	11	19.28	19.05	-10	9,865	-0.10%
2023/11/06	13	19.13	15	19.26	19.25	-2	9,894	-0.02%
2023/11/03	29	18.97	42	19.09	19.05	-13	9,819	-0.13%
2023/11/02	75	18.89	24.1	18.77	19.15	50.9	9,836	0.52%
2023/11/01	21	18.34	20	18.05	18.10	1	9,591	0.01%
2023/10/31	98.1	19.16	45	19.26	18.50	53.1	9,534	0.56%
2023/10/30	20	18.50	20	18.65	18.45	0	9,253	0.00%
2023/10/27	30	18.45	30	18.50	18.40	0	9,239	0.00%
2023/10/26	1	18.60	1	18.60	18.55	0	9,223	0.00%
2023/10/25	30	18.63	11	18.70	18.70	19	9,200	0.21%
2023/10/24	2	18.55	25	18.30	18.70	-23	9,162	-0.25%
2023/10/23	10	17.95	18	18.06	17.90	-8	9,025	-0.09%
2023/10/20	4	17.40	8	17.54	17.70	-4	9,016	-0.04%
2023/10/18	24.2	17.87	16	17.81	18.00	8.2	8,985	0.09%
2023/10/17	5	18.26	3	18.38	18.10	2	8,896	0.02%
2023/10/16	47	18.69	36	18.64	18.30	11	8,863	0.12%
2023/10/13	21	18.60	0	18.70	18.55	21	8,845	0.24%
2023/10/12	0	0.00	23	18.55	18.60	-23	8,850	-0.26%
2023/10/11	13.1	18.20	17	18.27	18.20	-3.9	8,844	-0.04%
2023/10/06	25	18.70	23	18.77	18.70	2	8,864	0.02%
2023/10/05	6	19.03	7	19.03	18.85	-1	8,848	-0.01%
2023/10/04	46	18.79	46	18.72	18.75	0	8,801	0.00%
2023/10/03	47	19.41	33	19.32	19.05	14	8,775	0.16%
2023/10/02	12	19.83	26	19.66	19.95	-14	8,684	-0.16%
2023/09/28	21	19.06	20	19.00	18.95	1	8,399	0.01%
2023/09/27	21	19.08	22	19.16	19.10	-1	8,314	-0.01%
2023/09/26	1	19.80	11	19.44	19.25	-10	8,185	-0.12%
2023/09/25	48	19.75	26	19.75	19.55	22	8,026	0.27%
2023/09/22	41	20.11	56	20.20	20.10	-15	7,691	-0.20%
2023/09/21	57	20.36	27	20.44	20.15	30	7,290	0.41%
2023/09/20	156.1	20.67	106	20.08	20.70	50.1	6,749	0.74%	大買/大賣/
2023/09/19	19	20.25	24.5	21.12	21.15	-5.5	5,179	-0.11%
2023/09/18	32	19.05	70	18.69	19.25	-38	4,348	-0.87%
2023/09/15	28	18.18	2	18.10	18.05	26	3,895	0.67%
2023/09/14	4	18.00	0	0.00	18.00	4	3,836	0.10%
2023/09/13	0.2	17.90	25	18.00	17.90	-24.8	3,824	-0.65%
2023/09/12	15	17.73	16	17.80	17.80	-1	3,801	-0.03%
2023/09/11	31	17.74	70	17.80	17.75	-39	3,750	-1.04%
2023/09/08	10	17.95	10	17.84	17.80	0	3,701	0.00%
2023/09/07	15.1	18.03	15	18.07	18.00	0.1	3,690	0.00%
2023/09/06	10	18.08	28	18.25	18.20	-18	3,654	-0.49%
2023/09/05	10	18.10	20	18.20	18.10	-10	3,567	-0.28%
2023/09/04	24	18.20	27	18.35	18.20	-3	3,537	-0.08%
2023/09/01	33.2	18.16	40	18.21	18.10	-6.8	3,443	-0.20%
2023/08/31	51	18.06	86	18.14	18.25	-35	3,183	-1.10%
2023/08/30	56	17.73	48	17.74	17.65	8	2,909	0.27%
2023/08/29	0	0.00	0.4	17.15	17.10	-0.4	2,759	-0.01%
2023/08/28	25	17.00	0	0.00	17.05	25	2,775	0.90%
2023/08/25	25	16.92	25	17.05	17.00	0	2,776	0.00%
2023/08/24	1	17.25	12	17.20	17.00	-11	2,771	-0.40%
2023/08/23	13.1	17.16	25	16.85	17.10	-11.9	2,736	-0.43%
2023/08/22	25	16.45	33	16.54	16.45	-8	2,621	-0.31%
2023/08/21	0	0.00	2	16.40	16.65	-2	2,670	-0.07%
2023/08/18	70	16.42	0	0.00	16.40	70	2,686	2.61%
2023/08/17	3	16.45	23	16.46	16.45	-20	2,673	-0.75%
2023/08/16	0.2	16.50	17	16.06	16.15	-16.8	2,635	-0.64%
2023/08/15	0	0.00	180	16.03	16.05	-180	2,642	-6.81%	大賣/鉅額交易
2023/08/14	1	15.95	0	0.00	15.90	1	2,642	0.04%
2023/08/11	2	16.15	0	0.00	16.15	2	2,643	0.08%
2023/08/10	19	16.25	15	16.12	16.05	4	2,637	0.15%
2023/08/09	2	16.75	0	0.00	16.70	2	2,560	0.08%
2023/08/08	5	16.74	0	0.00	16.65	5	2,522	0.20%
2023/08/07	20	17.09	45	17.21	17.00	-25	2,426	-1.03%
2023/08/04	1	17.30	5	17.20	17.20	-4	2,381	-0.17%
2023/08/02	0	0.00	0.2	17.55	17.35	-0.2	2,386	-0.01%
2023/08/01	20	17.74	0	0.00	17.60	20	2,359	0.85%
2023/07/28	2	17.55	7	17.64	17.65	-5	2,411	-0.21%
2023/07/27	0.1	17.50	2	17.53	17.55	-1.9	2,405	-0.08%
2023/07/26	15	17.48	11	17.55	17.40	4	2,395	0.17%
2023/07/25	5	17.40	5	17.50	17.65	0	2,394	0.00%
2023/07/24	16.1	17.46	15	17.35	17.35	1.1	2,375	0.04%
2023/07/21	1	17.55	3	17.52	17.55	-2	2,367	-0.08%
2023/07/20	0	0.00	6	17.60	17.65	-6	2,415	-0.25%
2023/07/19	12	17.78	10	17.60	17.60	2	2,411	0.08%
2023/07/18	48.1	17.93	10	17.95	17.85	38.1	2,422	1.57%
2023/07/17	4	17.65	18	17.91	17.95	-14	2,451	-0.57%
2023/07/14	15	17.78	12	17.93	17.75	3	2,439	0.12%
2023/07/13	22	17.84	23	17.83	17.95	-1	2,436	-0.04%
2023/07/12	10	17.38	10	17.40	17.40	0	2,304	0.00%
2023/07/11	0	0.00	7	17.35	17.40	-7	2,336	-0.30%
2023/07/10	6	17.42	0	0.00	17.45	6	2,446	0.25%
2023/07/07	1	17.60	0	0.00	17.75	1	2,488	0.04%
2023/07/06	2	18.00	0	0.00	17.80	2	2,458	0.08%
2023/07/05	5	17.95	13	17.75	17.95	-8	2,446	-0.33%
2023/07/04	0	0.00	9	17.70	17.65	-9	2,430	-0.37%
2023/07/03	1	17.75	4.3	17.70	17.75	-3.3	2,444	-0.13%
2023/06/27	10	17.60	3	17.60	17.50	7	2,511	0.28%
2023/06/26	11	17.80	0	0.00	17.70	11	2,529	0.43%
2023/06/21	0	0.00	1	17.95	17.90	-1	2,591	-0.04%
2023/06/20	1	17.95	12	17.99	17.95	-11	2,597	-0.42%
2023/06/16	4.5	17.88	4	17.90	17.90	0.5	2,624	0.02%
2023/06/15	15	17.87	5	17.90	17.90	10	2,618	0.38%
2023/06/14	6	18.00	0	0.00	17.95	6	2,609	0.23%
2023/06/13	1	17.95	0	0.00	17.90	1	2,660	0.04%
2023/06/12	9	18.07	5	18.05	18.00	4	2,675	0.15%
2023/06/08	8	18.20	0	0.00	18.10	8	2,736	0.29%
2023/06/07	0	0.00	2	18.45	18.30	-2	2,798	-0.07%
2023/06/06	10	18.35	9	18.38	18.35	1	2,872	0.03%
2023/06/05	3	18.40	0	0.00	18.45	3	2,948	0.10%
2023/06/02	1	18.30	19	18.35	18.35	-18	2,994	-0.60%
2023/06/01	0	0.00	2	18.10	18.15	-2	3,027	-0.07%
2023/05/30	8	17.96	0	0.00	17.95	8	3,045	0.26%
2023/05/29	0	0.00	8	18.10	18.05	-8	3,075	-0.26%
2023/05/26	7	18.06	3	18.10	17.90	4	3,091	0.13%
2023/05/25	18	18.15	12	18.30	18.05	6	3,112	0.19%
2023/05/24	8	18.05	3	18.20	18.10	5	3,087	0.16%
2023/05/23	0	0.00	2	18.05	18.10	-2	3,151	-0.06%
2023/05/22	3	18.10	0.1	18.05	18.15	2.9	3,361	0.09%
2023/05/19	0	0.00	12	18.05	18.00	-12	3,385	-0.35%
2023/05/17	2	17.95	0.6	17.95	17.90	1.4	3,464	0.04%
2023/05/12	0	0.00	2	17.50	17.60	-2	3,554	-0.06%
2023/05/11	2	17.40	1	17.45	17.35	1	3,633	0.03%
2023/05/10	1	17.70	0	0.00	17.70	1	3,884	0.03%
2023/05/09	9	17.81	0	0.00	17.70	9	3,898	0.23%
2023/05/08	7	18.00	0	0.00	17.85	7	3,889	0.18%
2023/05/05	1	18.10	0	0.00	17.95	1	3,955	0.03%
2023/05/04	12	17.60	13	17.83	17.85	-1	4,016	-0.02%
2023/05/03	0	0.00	16	17.85	17.80	-16	4,003	-0.40%
2023/05/02	1	17.90	0	0.00	17.90	1	4,043	0.02%
2023/04/28	2	17.98	1	18.05	17.95	1	4,073	0.02%
2023/04/27	3	17.85	0	0.00	17.95	3	4,093	0.07%
2023/04/26	3.6	17.76	0	0.00	17.90	3.6	4,102	0.09%
2023/04/25	2	17.90	5	17.70	17.70	-3	4,107	-0.07%
2023/04/24	1	18.10	0	0.00	17.95	1	4,081	0.02%
2023/04/21	10	18.09	0	0.00	18.00	10	4,102	0.24%
2023/04/20	19	18.32	1	18.35	18.15	18	4,129	0.44%
2023/04/19	3	18.65	0	0.00	18.65	3	4,202	0.07%
2023/04/18	5	18.77	0	0.00	18.70	5	4,229	0.12%
2023/04/14	7	18.59	10	18.60	18.60	-3	4,226	-0.07%
2023/04/13	242	19.04	1	19.15	18.60	241	4,175	5.77%	大買/鉅額交易
2023/04/12	2	19.15	0	0.00	19.40	2	4,067	0.05%
2023/04/10	4	19.05	0	0.00	19.05	4	3,967	0.10%
2023/03/31	0	0.00	1	19.00	19.00	-1	3,977	-0.03%
2023/03/30	0	0.00	2	18.95	18.95	-2	3,979	-0.05%
2023/03/29	5	18.95	0	0.00	18.95	5	3,985	0.13%
2023/03/28	5	18.89	1	19.00	18.90	4	4,044	0.10%
2023/03/27	50	18.80	11	18.81	18.95	39	4,036	0.97%
2023/03/24	12	18.82	0	0.00	18.85	12	4,076	0.29%
2023/03/23	0	18.45	10	18.40	18.40	-10	4,028	-0.25%
2023/03/22	2	18.40	0	0.00	18.40	2	4,105	0.05%
2023/03/17	1	17.80	12	17.85	17.90	-11	4,357	-0.25%
2023/03/15	2	18.10	18	18.15	18.05	-16	4,651	-0.34%
2023/03/14	9	18.19	0	0.00	18.05	9	4,915	0.18%
2023/03/13	9	18.25	6	18.35	18.45	3	5,110	0.06%
2023/03/10	19	18.66	0	0.00	18.50	19	5,249	0.36%
2023/03/09	5	19.14	1	19.20	19.00	4	5,465	0.07%
2023/03/08	4	19.19	3	19.08	19.15	1	5,707	0.02%
2023/03/07	2	18.98	0	0.00	19.00	2	5,695	0.04%
2023/03/06	3.2	18.80	0	0.00	18.80	3.2	5,711	0.06%
2023/03/03	1	18.85	8	18.93	18.90	-7	5,799	-0.12%
2023/03/02	6	18.75	0	0.00	18.75	6	5,893	0.10%
2023/03/01	7	18.89	2	18.93	18.80	5	6,141	0.08%
2023/02/23	2	18.95	3	19.00	18.95	-1	6,358	-0.02%
2023/02/22	8	18.85	2	18.88	18.90	6	6,567	0.09%
2023/02/21	6	19.04	15	19.13	19.00	-9	6,676	-0.13%
2023/02/20	19	19.20	7	18.97	19.30	12	6,915	0.17%
2023/02/17	3	18.70	0	0.00	18.80	3	7,354	0.04%
2023/02/16	0	0.00	2	18.65	18.65	-2	7,471	-0.03%
2023/02/15	0	0.00	3	18.57	18.55	-3	7,700	-0.04%
2023/02/14	0	18.35	0	0.00	18.30	0	7,803	0.00%
2023/02/10	7	18.27	0	0.00	18.20	7	8,248	0.08%
2023/02/09	4	18.70	14	18.75	18.60	-10	8,429	-0.12%
2023/02/08	13	19.06	25	19.07	19.00	-12	8,549	-0.14%
2023/02/06	6	18.66	0	0.00	18.45	6	8,709	0.07%
2023/01/31	0	0.00	12	18.25	18.25	-12	9,270	-0.13%
2023/01/30	2	17.95	0.2	17.90	18.00	1.8	9,429	0.02%
2023/01/17	0	0.00	0.4	17.80	17.65	-0.4	9,610	0.00%
2023/01/16	0.3	17.40	0	0.00	17.40	0.3	9,761	0.00%
2023/01/13	10.2	17.70	10	17.50	17.50	0.2	9,893	0.00%
2023/01/12	1	17.80	0	0.00	17.70	1	10,000	0.01%
2023/01/11	13	18.04	4	17.95	17.85	9	10,094	0.09%
2023/01/10	3.1	18.06	20	18.05	17.95	-16.9	10,189	-0.17%
2023/01/09	16.1	18.37	12	18.30	18.35	4.1	10,326	0.04%
2023/01/06	0	0.00	5	17.85	18.00	-5	10,369	-0.05%
2023/01/05	0	0.00	10	17.80	17.80	-10	10,682	-0.09%
2023/01/03	0	0.00	1	17.55	17.60	-1	11,172	-0.01%
2022/12/28	0	0.00	0.2	17.50	17.45	-0.2	11,912	0.00%
2022/12/27	0	0.00	6	17.80	17.80	-6	12,210	-0.05%
2022/12/26	1.2	17.65	1	17.60	17.60	0.2	12,545	0.00%
2022/12/23	1	17.35	3	17.45	17.50	-2	12,833	-0.02%
2022/12/22	0	0.00	2	17.55	17.60	-2	13,181	-0.02%
2022/12/21	1	17.60	0	0.00	17.50	1	13,734	0.01%
2022/12/20	12	17.78	10	17.55	17.55	2	14,284	0.01%
2022/12/19	5.1	17.90	20.1	17.90	17.85	-15	15,069	-0.10%
2022/12/16	12	18.15	0	0.00	18.00	12	15,662	0.08%
2022/12/15	0	0.00	12	18.40	18.55	-12	15,966	-0.08%
2022/12/14	15	18.27	6	18.26	18.35	9	16,302	0.06%
2022/12/13	18	18.55	15	18.49	18.35	3	16,741	0.02%
2022/12/12	9.1	18.56	4	18.56	18.55	5.1	16,961	0.03%
2022/12/09	15	19.29	10	19.20	19.20	5	17,266	0.03%
2022/12/08	2	19.40	2.1	19.43	19.45	-0.1	18,094	0.00%
2022/12/07	22.1	19.37	24.1	19.71	19.35	-2	18,690	-0.01%
2022/12/06	1	20.05	41	19.78	19.75	-40	19,013	-0.21%
2022/12/05	38	19.69	4	19.74	19.75	34	19,472	0.17%
2022/12/02	1	19.45	9	19.42	19.40	-8	19,877	-0.04%
2022/12/01	32	19.44	25	19.49	19.30	7	20,346	0.03%
2022/11/30	11.1	19.40	8.2	19.36	19.40	2.9	20,788	0.01%
2022/11/29	2	18.70	7	18.94	18.90	-5	21,370	-0.02%
2022/11/28	10	18.75	8	18.65	18.65	2	22,888	0.01%
2022/11/25	1.1	18.89	0	0.00	18.65	1.1	23,755	0.00%
2022/11/24	20	19.00	12	19.05	18.95	8	24,473	0.03%
2022/11/23	22.1	19.03	24.5	19.15	19.05	-2.4	25,316	-0.01%
2022/11/22	10	18.39	41	18.56	18.80	-31	25,868	-0.12%
2022/11/21	15.3	18.63	12	18.59	18.50	3.3	27,331	0.01%
2022/11/18	41.2	18.90	13	19.02	18.65	28.2	27,777	0.10%
2022/11/17	13	18.59	15	18.71	18.65	-2	27,867	-0.01%
2022/11/16	26	18.69	47	18.59	18.55	-21	28,145	-0.07%
2022/11/15	86	19.13	65	19.20	19.10	21	28,690	0.07%
2022/11/14	25	18.66	23	18.65	18.75	2	29,387	0.01%
2022/11/11	18	18.71	34	18.67	18.40	-16	29,473	-0.05%
2022/11/10	26	18.58	23	18.48	18.45	3	29,399	0.01%
2022/11/09	16	18.86	17	19.04	18.90	-1	29,751	0.00%
2022/11/08	7	18.99	32	18.90	18.65	-25	30,093	-0.08%
2022/11/07	32	18.65	31	18.51	18.75	1	30,538	0.00%
2022/11/04	13	18.78	32	18.77	18.85	-19	31,133	-0.06%
2022/11/03	13	18.23	39.1	18.38	18.50	-26.1	31,320	-0.08%
2022/11/02	42.1	18.34	9.1	18.26	18.25	33	31,238	0.11%
2022/11/01	2.1	17.90	13.1	17.75	18.00	-11	31,051	-0.04%
2022/10/31	68	17.28	77	17.58	17.50	-9	30,890	-0.03%
2022/10/28	23.1	17.07	11	16.95	16.90	12.1	30,703	0.04%
2022/10/27	22.1	17.56	7	17.53	17.55	15.1	30,528	0.05%
2022/10/26	9	17.29	2	17.50	17.10	7	30,304	0.02%
2022/10/25	7	17.71	6	17.67	17.65	1	30,108	0.00%
2022/10/24	4	18.26	6	18.29	18.00	-2	29,892	-0.01%
2022/10/21	6	17.58	7	17.86	17.70	-1	29,714	0.00%
2022/10/20	13	17.81	10	17.88	17.80	3	29,568	0.01%
2022/10/19	16	18.29	4	18.43	18.10	12	29,439	0.04%
2022/10/17	16	17.79	50	18.03	18.25	-34	29,212	-0.12%
2022/10/14	22	18.78	17	18.91	18.60	5	29,029	0.02%
2022/10/13	14	18.85	14	18.09	18.00	0	28,914	0.00%
2022/10/12	22	19.14	11	19.25	19.25	11	28,571	0.04%
2022/10/11	21	18.77	19	18.88	18.90	2	28,444	0.01%
2022/10/07	43	19.34	12	19.51	19.55	31	28,126	0.11%
2022/10/06	54.1	19.32	10	19.35	19.40	44.1	28,002	0.16%
2022/10/05	57.9	19.66	44	19.51	19.30	13.9	27,908	0.05%
2022/10/04	8	19.50	17	19.68	19.70	-9	27,445	-0.03%
2022/10/03	7	19.09	3	19.17	19.20	4	27,149	0.01%
2022/09/30	15	19.44	4.2	19.56	19.55	10.8	26,887	0.04%
2022/09/29	32	19.85	9	20.03	19.65	23	26,673	0.09%
2022/09/28	22.5	19.78	8	19.89	19.40	14.5	26,333	0.06%
2022/09/27	41	21.21	12	21.00	20.90	29	25,770	0.11%
2022/09/26	16.4	21.47	12	21.58	20.90	4.4	25,216	0.02%
2022/09/23	32.2	22.93	20	22.95	22.25	12.2	24,404	0.05%
2022/09/22	36	23.22	41	23.31	23.35	-5	23,815	-0.02%
2022/09/21	22	23.37	13	23.50	23.15	9	23,462	0.04%
2022/09/20	11	23.71	62.2	23.54	23.55	-51.2	23,105	-0.22%
2022/09/19	20	23.12	23.8	23.22	22.85	-3.8	22,601	-0.02%
2022/09/16	32	23.32	9	23.23	23.15	23	22,338	0.10%
2022/09/15	18.2	24.06	20.4	23.87	23.65	-2.2	21,926	-0.01%
2022/09/14	14	23.60	53	23.56	23.60	-39	21,045	-0.19%
2022/09/13	34	23.54	34	23.55	23.30	0	20,441	0.00%
2022/09/12	88	23.56	55	23.34	23.30	33	19,850	0.17%
2022/09/08	80	23.64	85	23.75	23.75	-5	19,123	-0.03%
2022/09/07	37.4	23.24	49.1	23.52	23.80	-11.7	18,514	-0.06%
2022/09/06	91	23.33	92	23.44	23.55	-1	17,944	-0.01%
2022/09/05	64	24.00	53.2	23.90	23.45	10.8	17,236	0.06%
2022/09/02	162.2	24.10	141	24.14	23.75	21.2	16,382	0.13%	大買/大賣/
2022/09/01	28	23.07	41	23.24	23.15	-13	14,923	-0.09%
2022/08/31	58	22.69	50	23.01	23.20	8	14,082	0.06%
2022/08/30	65	22.47	82.2	22.70	23.00	-17.2	13,202	-0.13%
2022/08/29	35.9	22.34	73	22.30	22.60	-37.1	12,221	-0.30%
2022/08/26	94	22.07	79.6	22.17	22.15	14.4	11,398	0.13%
2022/08/25	26.3	21.54	16	21.67	21.25	10.3	9,735	0.11%
2022/08/24	32	21.16	8	21.35	21.40	24	9,201	0.26%
2022/08/23	8	20.94	18	21.08	21.35	-10	8,854	-0.11%
2022/08/22	54	21.60	64	21.73	21.15	-10	8,438	-0.12%
2022/08/19	45	20.99	91.3	21.19	21.60	-46.3	7,563	-0.61%
2022/08/18	9	20.10	9.6	19.97	20.00	-0.6	6,203	-0.01%
2022/08/17	14	19.88	58	19.81	19.65	-44	5,960	-0.74%
2022/08/16	14	19.83	21.6	19.99	20.10	-7.6	5,759	-0.13%
2022/08/15	32	20.30	19.1	20.39	20.15	13	5,241	0.25%
2022/08/12	196	20.06	211	19.99	19.90	-15	4,666	-0.32%	大買/大賣/
2022/08/11	129.1	19.53	137	19.46	19.05	-8	3,961	-0.20%	大買/大賣/
2022/08/10	95	18.31	123	18.50	18.90	-28	3,109	-0.90%	大賣/
2022/08/09	16	17.33	0	0.00	17.20	16	2,725	0.59%
2022/08/08	15	17.13	17	17.11	17.10	-2	2,647	-0.08%
2022/08/05	0	0.00	30	16.70	16.90	-30	2,532	-1.18%
2022/08/04	10	16.50	0	0.00	16.25	10	2,537	0.39%
2022/08/02	5	16.80	5	16.95	16.95	0	2,505	0.00%
2022/08/01	0	0.00	17	17.10	17.10	-17	2,496	-0.68%
2022/07/29	5	16.85	5	16.95	17.00	0	2,486	0.00%
2022/07/28	25	16.93	5	16.85	16.80	20	2,478	0.81%
2022/07/27	0	0.00	1	16.55	16.95	-1	2,475	-0.04%
2022/07/26	17	16.89	0	0.00	16.65	17	2,472	0.69%
2022/07/25	0	0.00	17	17.10	17.00	-17	2,481	-0.69%
2022/07/22	10	17.05	10	17.12	17.00	0	2,514	0.00%
2022/07/21	50	17.19	14	17.15	17.20	36	2,512	1.43%
2022/07/20	10	17.20	0	0.00	17.00	10	2,495	0.40%
2022/07/19	10	17.25	21	17.16	17.30	-11	2,439	-0.45%
2022/07/18	19	17.14	11	17.16	17.20	8	2,412	0.33%
2022/07/13	6	16.80	10.3	16.80	16.50	-4.3	2,307	-0.18%
2022/07/12	10	16.25	0	0.00	16.15	10	2,237	0.45%
2022/07/11	20	16.55	20	16.45	16.75	0	2,221	0.00%
2022/07/07	2	16.00	23	15.97	16.60	-21	2,087	-1.01%
2022/07/06	20	15.80	21	15.30	15.10	-1	2,000	-0.05%
2022/07/01	0	0.00	10	15.85	15.55	-10	1,958	-0.51%
2022/06/30	10	17.10	10	16.80	16.75	0	1,907	0.00%
2022/06/29	19	17.50	10	17.85	17.75	9	1,859	0.48%
2022/06/28	10	17.60	19	17.73	17.85	-9	1,824	-0.49%
2022/06/27	0	0.00	10	17.65	17.65	-10	1,831	-0.55%
2022/06/23	10	17.25	10	17.45	17.20	0	1,767	0.00%
2022/06/22	0	0.00	11	18.20	17.60	-11	1,738	-0.63%
2022/06/21	22	18.01	0	0.00	18.10	22	1,707	1.29%
2022/06/17	0	0.00	50	17.70	17.65	-50	1,630	-3.07%
2022/06/16	0	0.00	13	18.30	17.35	-13	1,617	-0.80%
2022/06/15	13	18.00	5	18.05	17.90	8	1,578	0.51%
2022/06/14	2	17.45	2	17.45	17.50	0	1,523	0.00%
2022/06/13	2	17.95	0	0.00	17.70	2	1,507	0.13%
2022/06/10	10	18.60	16	17.67	18.40	-6	1,457	-0.41%
2022/06/09	17	17.66	51	17.60	17.70	-34	1,309	-2.60%
2022/05/27	3	16.65	6	16.65	16.65	-3	1,294	-0.23%
2022/05/24	0	0.00	1	16.40	16.25	-1	1,361	-0.07%
2022/05/18	6	16.50	0	0.00	16.45	6	1,443	0.42%
2022/05/16	0	0.00	11	16.22	15.90	-11	1,661	-0.66%
2022/05/13	0	0.00	1	15.70	15.75	-1	1,660	-0.06%
2022/05/12	1	15.80	0	0.00	15.55	1	1,670	0.06%
2022/05/11	1	16.20	0	0.00	16.05	1	1,659	0.06%
2022/05/06	1	16.50	0	0.00	16.50	1	1,688	0.06%
2022/05/04	50	16.50	0	0.00	16.65	50	1,734	2.88%
2022/04/25	0	0.00	1	16.80	16.65	-1	1,751	-0.06%
2022/04/22	1	17.20	19	17.25	17.20	-18	1,755	-1.03%
2022/04/20	50	17.45	2	17.25	17.45	48	1,822	2.63%
2022/04/18	0	0.00	3.1	17.10	16.85	-3.1	1,877	-0.16%
2022/04/15	0	17.15	0	0.00	17.15	0	1,895	0.00%
2022/04/12	3	16.90	0	0.00	16.90	3	2,385	0.13%
2022/04/11	3	17.03	0	0.00	17.05	3	2,429	0.12%
2022/04/07	0	0.00	4	17.15	17.15	-4	2,517	-0.16%
2022/04/06	19	17.50	6	17.60	17.50	13	2,587	0.50%
2022/04/01	70	17.65	0	0.00	17.70	70	2,655	2.64%
2022/03/30	0	0.00	10	18.05	18.00	-10	2,914	-0.34%
2022/03/28	5	18.05	0	0.00	18.00	5	3,300	0.15%
2022/03/24	0	0.00	10	18.10	18.10	-10	3,320	-0.30%
2022/03/22	0	0.00	19	17.82	18.10	-19	3,357	-0.57%
2022/03/18	10	17.60	10	17.75	17.55	0	3,388	0.00%
2022/03/09	10	17.30	10	17.50	17.55	0	3,695	0.00%
2022/03/08	2	17.55	0	0.00	17.20	2	3,767	0.05%
2022/03/03	0	0.00	3	18.50	18.50	-3	4,100	-0.07%
2022/03/02	0	0.00	5	18.38	18.50	-5	4,208	-0.12%
2022/02/24	2	18.20	1	17.90	17.95	1	4,559	0.02%
2022/02/22	7	18.56	20	18.30	18.45	-13	4,899	-0.27%
2022/02/21	3	18.85	0	0.00	18.85	3	5,212	0.06%
2022/02/18	17	19.12	13	18.95	18.95	4	6,402	0.06%
2022/02/17	16	19.39	12	19.68	19.30	4	6,845	0.06%
2022/02/15	2	18.33	5	18.35	18.30	-3	6,967	-0.04%
2022/02/14	0	0.00	32	18.34	18.40	-32	7,018	-0.46%
2022/02/11	4	18.74	0	0.00	18.80	4	7,016	0.06%
2022/02/09	2	18.85	9	18.76	18.90	-7	7,010	-0.10%
2022/02/08	3	18.57	0	0.00	18.55	3	6,998	0.04%
2022/02/07	1	17.65	0	0.00	18.20	1	7,003	0.01%
2022/01/26	3	17.70	0	0.00	17.60	3	6,990	0.04%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/24	0	18.00	0	0.00	17.90	0	6,997	0.00%
2022/01/21	1	18.25	0	0.00	18.15	1	6,982	0.01%
2022/01/20	1	18.60	0	0.00	18.50	1	6,965	0.01%
2022/01/19	10	18.45	1	18.60	18.60	9	6,965	0.13%
2022/01/17	2	18.65	0	0.00	18.75	2	6,961	0.03%
2022/01/14	20	18.40	25	18.48	18.45	-5	6,945	-0.07%
2022/01/13	10	18.80	0	0.00	18.70	10	6,939	0.14%
2022/01/12	7	18.73	0	0.00	18.75	7	6,940	0.10%
2022/01/11	2	18.78	0	0.00	18.85	2	6,964	0.03%
2022/01/10	2	19.25	0	0.00	19.00	2	6,920	0.03%
2022/01/07	13	19.34	11.2	19.20	19.15	1.8	6,910	0.03%
2022/01/06	2.1	19.77	0	0.00	19.75	2.1	6,838	0.03%
2022/01/05	10.1	20.71	6.1	20.77	20.25	4	6,765	0.06%
2021/12/30	0	0.00	3	20.20	20.10	-3	6,380	-0.05%
2021/12/29	19	20.01	1	20.15	20.15	18	6,342	0.28%
2021/12/28	10	20.10	0.2	20.14	19.95	9.8	6,272	0.16%
2021/12/27	1	20.15	1	20.30	20.05	0	6,242	0.00%
2021/12/24	0	0.00	14.2	20.18	20.25	-14.2	6,192	-0.23%
2021/12/23	60.1	19.79	67	20.03	20.20	-6.9	6,008	-0.12%
2021/12/22	5	19.65	0	0.00	19.65	5	5,758	0.09%
2021/12/21	0	0.00	0.1	19.20	18.85	-0.1	5,613	0.00%
2021/12/20	1	18.80	2.3	18.65	18.75	-1.3	5,607	-0.02%
2021/12/17	2	18.55	0	0.00	18.55	2	5,615	0.04%
2021/12/16	0.1	18.65	0	0.00	18.75	0.1	5,646	0.00%
2021/12/15	0	0.00	2	18.70	18.65	-2	5,628	-0.04%
2021/12/14	10	18.65	9	18.70	18.45	1	5,628	0.02%
2021/12/13	5	18.90	1	18.85	18.85	4	5,585	0.07%
2021/12/10	10	18.93	0	0.00	19.00	10	5,569	0.18%
2021/12/09	1.1	19.34	43	19.29	19.35	-42	5,530	-0.76%
2021/12/08	0	0.00	1	18.65	18.65	-1	5,403	-0.02%
2021/12/07	1	18.60	0	0.00	18.55	1	5,403	0.02%
2021/12/06	3	18.58	5	18.55	18.50	-2	5,365	-0.04%
2021/12/03	19	18.50	20	18.77	18.50	-1	5,370	-0.02%
2021/12/02	25	18.60	20	18.44	18.35	5	5,331	0.09%
2021/12/01	0	0.00	5	18.55	18.85	-5	5,290	-0.09%
2021/11/30	19	19.00	23	19.14	18.75	-4	5,254	-0.08%
2021/11/29	2	18.60	3	18.67	18.65	-1	5,054	-0.02%
2021/11/26	27	19.15	25	18.95	18.80	2	4,985	0.04%
2021/11/24	25	19.92	8	19.61	19.70	17	4,936	0.34%
2021/11/23	8.7	20.27	8	20.59	20.10	0.7	4,789	0.01%
2021/11/22	23	20.36	2	20.53	20.20	21	4,671	0.45%
2021/11/19	7.5	20.68	6	20.68	20.80	1.5	4,573	0.03%
2021/11/18	6.5	21.40	15	21.61	21.25	-8.5	4,448	-0.19%
2021/11/17	22	22.72	42	22.50	22.25	-20	4,181	-0.48%
2021/11/16	23	21.28	46	21.62	21.65	-23	3,521	-0.65%
2021/11/15	29	18.79	46	18.70	19.70	-17	3,078	-0.55%
2021/11/12	30	18.15	10	17.90	17.95	20	2,850	0.70%
2021/11/11	0	0.00	20	18.50	18.45	-20	2,825	-0.71%
2021/11/10	6	18.05	6	18.05	18.05	0	2,859	0.00%
2021/11/08	7	18.09	5	18.05	18.05	2	2,954	0.07%
2021/11/05	20	18.20	20	18.35	18.30	0	3,003	0.00%
2021/11/02	20	18.20	0	0.00	18.20	20	3,062	0.65%
2021/11/01	10	18.50	16	18.48	18.45	-6	3,126	-0.19%
2021/10/29	0	0.00	4	18.10	18.10	-4	3,122	-0.13%
2021/10/28	1	18.10	1	18.05	18.05	0	3,128	0.00%
2021/10/27	0	0.00	21	17.94	18.10	-21	3,134	-0.67%
2021/10/25	0	0.00	2	17.75	17.85	-2	3,190	-0.06%
2021/10/21	17	17.51	15	17.55	17.40	2	3,337	0.06%
2021/10/20	22	17.65	1	17.70	17.70	21	3,351	0.63%
2021/10/19	0	0.00	25	17.73	17.80	-25	3,403	-0.73%
2021/10/18	0	0.00	1	17.10	17.05	-1	3,462	-0.03%
2021/10/15	2	16.80	7	17.01	16.90	-5	3,584	-0.14%
2021/10/14	2	16.60	3	16.63	16.55	-1	3,668	-0.03%
2021/10/13	10	16.82	0	0.00	16.50	10	3,721	0.27%
2021/10/12	22	17.08	2	17.30	17.00	20	3,835	0.52%
2021/10/08	0	0.00	2	17.55	17.45	-2	3,910	-0.05%
2021/10/07	2	16.90	24	17.36	17.35	-22	4,175	-0.53%
2021/10/06	2	16.85	3	17.10	16.75	-1	5,190	-0.02%
2021/10/04	4	17.25	0	0.00	16.75	4	5,378	0.07%
2021/10/01	5	17.52	0	0.00	17.55	5	5,451	0.09%
2021/09/29	3	17.85	0	0.00	17.85	3	5,494	0.05%
2021/09/24	2	17.85	8	18.24	18.30	-6	5,660	-0.11%
2021/09/23	7.3	17.85	0	0.00	17.75	7.3	5,733	0.13%
2021/09/22	1	18.05	0.1	18.10	18.00	0.9	5,811	0.02%
2021/09/16	10	18.40	10	18.30	18.30	0	6,031	0.00%
2021/09/14	2.1	18.58	0	0.00	18.55	2.1	6,561	0.03%
2021/09/13	8.2	18.80	2	18.80	18.80	6.2	6,664	0.09%
2021/09/10	22	19.05	4	18.95	18.80	18	6,704	0.27%
2021/09/09	0	0.00	0.2	19.25	19.10	-0.2	6,764	0.00%
2021/09/08	40	19.05	20	18.98	18.95	20	6,831	0.29%
2021/09/07	2	19.40	4	19.43	19.65	-2	6,834	-0.03%
2021/09/06	24	19.75	21	19.25	19.25	3	6,829	0.04%
2021/09/03	11.2	20.10	10.2	20.06	20.00	1	6,810	0.01%
2021/09/02	0	0.00	7	20.05	20.00	-7	6,852	-0.10%
2021/09/01	0.1	20.10	0.2	20.25	20.10	-0.1	6,866	0.00%
2021/08/31	0	0.00	26	20.09	20.10	-26	6,953	-0.37%
2021/08/30	8.3	19.83	4	19.89	19.85	4.3	7,003	0.06%
2021/08/27	21	19.54	0	20.00	19.35	21	6,956	0.30%
2021/08/26	22	19.50	23	19.62	19.60	-1	6,992	-0.01%
2021/08/25	0.3	19.45	0	0.00	19.35	0.3	7,017	0.00%
2021/08/24	45	19.52	47	19.54	19.40	-2	7,073	-0.03%
2021/08/23	22	18.75	20	18.90	18.80	2	7,005	0.03%
2021/08/20	50	18.22	45	18.63	18.90	5	6,967	0.07%
2021/08/19	11	18.10	10	18.18	18.05	1	6,468	0.02%
2021/08/17	10	18.35	0	0.00	18.10	10	6,466	0.15%
2021/08/16	2	18.20	0	0.00	18.60	2	6,445	0.03%
2021/08/13	41.1	19.85	42	19.40	19.10	-0.9	6,376	-0.01%
2021/08/12	0	0.00	2	20.18	20.25	-2	6,315	-0.03%
2021/08/11	22	20.27	22	20.02	20.00	0	6,357	0.00%
2021/08/10	6	20.53	2	20.40	20.35	4	6,408	0.06%
2021/08/09	1	20.85	1	20.55	20.55	0	6,518	0.00%
2021/08/06	20	20.90	20	20.85	20.80	0	6,614	0.00%
2021/08/05	1	20.90	1.1	21.27	21.15	-0.1	6,740	0.00%
2021/08/04	21	20.90	21	20.95	20.95	0	6,984	0.00%
2021/08/03	20.1	21.00	22	20.95	20.95	-2	7,193	-0.03%
2021/08/02	3	20.92	0.4	21.00	21.05	2.6	7,350	0.04%
2021/07/30	11	21.02	25	20.97	20.80	-14	7,384	-0.19%
2021/07/29	11	21.15	1	21.10	21.20	10	7,416	0.13%
2021/07/28	0	0.00	1	20.90	21.00	-1	7,439	-0.01%
2021/07/27	11.3	21.28	15	21.43	21.20	-3.7	7,491	-0.05%
2021/07/26	5.1	21.55	1.5	21.60	21.55	3.6	7,521	0.05%
2021/07/23	0.4	21.25	4	21.25	21.25	-3.6	7,574	-0.05%
2021/07/22	10	21.02	0	0.00	20.95	10	7,579	0.13%
2021/07/21	21	21.50	22	21.02	20.95	-1	7,542	-0.01%
2021/07/20	2	21.88	2	21.83	21.65	0	7,507	0.00%
2021/07/19	1	22.30	13	22.50	22.35	-12	7,457	-0.16%
2021/07/16	15.1	22.53	3.1	22.37	22.60	12	7,580	0.16%
2021/07/15	12.1	22.15	13	22.31	22.10	-0.9	7,601	-0.01%
2021/07/14	3	22.60	2	22.70	22.25	1	7,788	0.01%
2021/07/13	18	23.81	21	23.94	23.20	-3	7,622	-0.04%
2021/07/12	4	22.69	3	22.60	23.00	1	6,863	0.01%
2021/07/09	0	0.00	33	22.27	22.30	-33	6,789	-0.49%
2021/07/08	16	22.33	36.6	22.49	22.55	-20.5	6,838	-0.30%
2021/07/07	4.2	21.88	3	22.10	21.80	1.2	6,793	0.02%
2021/07/06	0.9	22.09	8	22.25	22.00	-7.1	6,807	-0.10%
2021/07/05	0.2	22.00	0	0.00	22.05	0.2	6,842	0.00%
2021/07/02	2.1	21.75	4	21.93	21.90	-1.9	6,895	-0.03%
2021/07/01	21	22.13	20	21.80	21.75	1	6,922	0.02%
2021/06/30	9.4	22.11	4	22.08	22.05	5.4	6,892	0.08%
2021/06/29	29	22.40	8	22.50	22.15	21	6,909	0.30%
2021/06/28	3.1	22.92	7.2	23.20	22.90	-4.1	6,894	-0.06%
2021/06/25	4.1	22.93	1.6	22.96	22.65	2.5	6,786	0.04%
2021/06/24	3.6	22.67	4	22.95	22.65	-0.4	6,771	-0.01%
2021/06/23	23	22.97	22	23.11	22.65	1	6,746	0.02%
2021/06/22	4	22.21	5	22.35	22.25	-1	6,375	-0.02%
2021/06/21	4	21.80	2	21.85	21.85	2	6,288	0.03%
2021/06/18	2	22.48	0	0.00	22.15	2	6,287	0.03%
2021/06/17	2	21.80	14	22.02	22.25	-12	6,335	-0.19%
2021/06/16	4	22.05	8	21.93	21.85	-4	6,302	-0.06%
2021/06/15	1	21.85	1	21.85	21.90	0	6,310	0.00%
2021/06/11	0	0.00	2	21.95	21.80	-2	6,386	-0.03%
2021/06/10	4	22.01	4	22.02	22.00	0	6,604	0.00%
2021/06/09	1	22.00	3	21.92	21.50	-2	6,663	-0.03%
2021/06/08	2	22.85	0	0.00	21.80	2	6,625	0.03%
2021/06/07	2	21.80	6.3	21.97	22.10	-4.3	6,539	-0.07%
2021/06/04	1.3	21.84	13	21.66	21.80	-11.7	6,477	-0.18%
2021/06/03	12	21.80	2	21.65	21.75	10	6,459	0.15%
2021/06/02	0	0.00	14	21.86	21.35	-14	6,436	-0.22%
2021/06/01	12	21.75	0	0.00	21.75	12	6,435	0.19%
2021/05/31	0	0.00	4.1	20.98	20.95	-4.1	6,431	-0.06%
2021/05/28	2	20.40	30	20.70	20.60	-28	6,715	-0.42%
2021/05/27	29	20.31	10	20.30	20.10	19	6,843	0.28%
2021/05/26	0	0.00	5	20.35	20.55	-5	6,840	-0.07%
2021/05/25	18.1	20.28	12	20.57	20.20	6.1	6,834	0.09%
2021/05/24	10	19.80	16	19.63	19.80	-6	6,813	-0.09%
2021/05/21	1	19.70	0	0.00	19.45	1	6,822	0.01%
2021/05/20	0	0.00	42	19.37	19.25	-42	6,858	-0.61%
2021/05/19	12	18.97	1	18.75	19.15	11	6,864	0.16%
2021/05/18	9	18.37	8	18.67	18.85	1	6,899	0.01%
2021/05/17	0	0.00	5	18.91	18.05	-5	6,849	-0.07%
2021/05/14	23	20.21	11	20.04	20.05	12	6,742	0.18%
2021/05/13	44.9	20.70	22.1	21.09	20.45	22.8	6,628	0.34%
2021/05/12	7	22.03	33	21.51	21.60	-26	6,485	-0.40%
2021/05/11	10.1	22.05	34.1	22.12	22.00	-24	6,182	-0.39%
2021/05/10	20	22.20	3	22.23	22.20	17	5,988	0.28%
2021/05/07	0	0.00	1	21.35	21.55	-1	5,871	-0.02%
2021/05/06	2	20.80	3	21.02	20.95	-1	5,870	-0.02%
2021/05/05	5	20.80	1	20.85	20.35	4	5,829	0.07%
2021/05/03	20.1	21.49	41	20.95	20.80	-21	5,724	-0.37%
2021/04/29	21	21.85	20	21.65	21.60	1	5,663	0.02%
2021/04/27	30	22.30	1	22.15	22.10	29	5,659	0.51%
2021/04/26	0	0.00	1	22.15	22.00	-1	5,651	-0.02%
2021/04/23	1	22.15	16	22.28	22.20	-15	5,621	-0.27%
2021/04/22	27	22.83	25	22.29	22.10	2	5,737	0.03%
2021/04/21	45	23.01	52	23.08	23.10	-7	5,635	-0.12%
2021/04/20	14	22.91	28.5	23.01	23.05	-14.5	5,533	-0.26%
2021/04/19	1	22.40	1	22.60	22.40	0	5,363	0.00%
2021/04/16	24	22.33	57.1	22.58	22.50	-33.1	5,357	-0.62%
2021/04/15	17	22.07	1.1	22.25	22.25	15.9	5,179	0.31%
2021/04/14	3	21.73	0	0.00	21.65	3	5,202	0.06%
2021/04/13	6	22.14	9	21.84	21.80	-3	5,359	-0.06%
2021/04/12	1	22.25	7	22.06	22.05	-6	5,752	-0.10%
2021/04/09	19	22.30	27	22.26	22.20	-8	5,823	-0.14%
2021/04/08	0	0.00	12	22.36	22.30	-12	5,805	-0.21%
2021/04/07	10	21.70	0	0.00	21.95	10	5,741	0.17%
2021/04/06	7	21.83	1	21.70	21.65	6	5,705	0.11%
2021/04/01	2	21.75	3	22.05	21.80	-1	5,695	-0.02%
2021/03/31	2.1	22.05	0	0.00	21.85	2.1	5,630	0.04%
2021/03/30	3	22.45	0	0.00	22.35	3	5,578	0.05%
2021/03/29	21	22.56	4	22.56	22.40	17	5,586	0.30%
2021/03/26	2	22.58	18	22.64	22.60	-16	5,584	-0.29%
2021/03/25	1	22.45	2	22.25	22.30	-1	5,503	-0.02%
2021/03/24	23	22.27	23	22.37	22.30	0	5,507	0.00%
2021/03/23	3	22.47	12	22.40	22.40	-9	5,539	-0.16%
2021/03/22	11	22.46	13	22.42	22.45	-2	5,553	-0.04%
2021/03/19	11	22.05	0	0.00	22.15	11	5,527	0.20%
2021/03/18	1	22.15	0.1	22.20	22.20	0.9	5,561	0.02%
2021/03/17	25	22.40	22	22.21	22.30	3	5,750	0.05%
2021/03/16	23.1	22.35	51	22.37	22.50	-27.9	5,920	-0.47%
2021/03/15	21	21.94	29.5	21.60	22.25	-8.5	5,873	-0.14%
2021/03/12	20	21.33	0	0.00	21.15	20	5,876	0.34%
2021/03/11	12	21.38	0	0.00	21.35	12	5,972	0.20%
2021/03/09	2	21.15	4	21.08	21.20	-2	6,202	-0.03%
2021/03/08	7	21.60	0	0.00	21.25	7	6,302	0.11%
2021/03/05	3.3	21.46	2	21.60	21.50	1.3	6,378	0.02%
2021/03/04	5.7	21.95	15.2	22.05	21.85	-9.5	6,456	-0.15%
2021/03/03	55.7	22.27	64	22.23	22.30	-8.3	6,632	-0.13%
2021/03/02	21	21.67	35	21.49	21.70	-14	6,402	-0.22%
2021/02/25	26	21.00	0	0.00	21.00	26	6,631	0.39%
2021/02/24	0	0.00	2	21.25	21.05	-2	6,825	-0.03%
2021/02/23	0	0.00	2	21.15	21.25	-2	6,872	-0.03%
2021/02/22	2	21.45	0	0.00	21.35	2	6,989	0.03%
2021/02/19	4	21.04	0	0.00	21.35	4	7,332	0.05%
2021/02/18	1	20.50	9	20.91	21.25	-8	7,393	-0.11%
2021/02/17	4	20.48	3	20.68	20.45	1	7,346	0.01%
2021/02/05	1	20.05	13	20.07	19.95	-12	7,330	-0.16%
2021/02/04	5	19.89	2	20.00	19.90	3	7,351	0.04%
2021/02/03	1	20.05	2	20.05	19.90	-1	7,379	-0.01%
2021/02/02	4	19.89	5	20.14	20.00	-1	7,435	-0.01%
2021/01/29	3	20.03	4	20.10	19.95	-1	7,578	-0.01%
2021/01/28	2	20.10	1	20.50	20.15	1	7,546	0.01%
2021/01/27	3	20.62	1	20.35	20.40	2	7,535	0.03%
2021/01/26	5	20.90	0	0.00	20.55	5	7,552	0.07%
2021/01/25	1	20.35	2	20.63	21.00	-1	7,569	-0.01%
2021/01/22	12	20.27	1	20.40	20.40	11	7,586	0.14%
2021/01/21	10	20.30	2	20.20	20.10	8	7,598	0.11%
2021/01/20	8	20.67	5	20.46	20.35	3	7,624	0.04%
2021/01/19	5	21.20	2	21.30	21.20	3	7,570	0.04%
2021/01/18	4	21.10	31	21.10	21.05	-27	7,595	-0.36%
2021/01/15	11	21.63	19	21.41	21.40	-8	7,691	-0.10%
2021/01/14	4	22.05	2	22.33	22.25	2	7,603	0.03%
2021/01/13	11	22.31	0	0.00	22.30	11	7,589	0.14%
2021/01/12	1	22.40	0	0.00	22.15	1	7,684	0.01%
2021/01/11	1	23.10	10	22.80	22.80	-9	8,025	-0.11%
2021/01/08	8	23.49	3	23.40	23.35	5	8,016	0.06%
2021/01/07	5	23.67	3	23.68	23.70	2	8,032	0.02%
2021/01/06	9	23.54	9	23.74	23.45	0	8,046	0.00%
2021/01/05	19	23.79	34	23.59	23.95	-15	7,819	-0.19%
2021/01/04	11	22.96	17	22.89	23.00	-6	7,410	-0.08%
2020/12/31	5.6	22.19	2	22.18	22.20	3.6	7,343	0.05%
2020/12/30	2	22.35	0	0.00	22.30	2	7,332	0.03%
2020/12/29	10	22.40	1	22.65	22.40	9	7,401	0.12%
2020/12/28	0	0.00	23	22.45	22.45	-23	7,385	-0.31%
2020/12/25	7	22.54	40.1	22.70	22.40	-33.1	7,379	-0.45%
2020/12/24	1.5	22.60	12	22.88	22.60	-10.5	7,373	-0.14%
2020/12/23	7	22.09	2	22.28	22.25	5	7,376	0.07%
2020/12/22	12	22.50	3	22.03	22.00	9	7,496	0.12%
2020/12/17	11	22.59	0	0.00	22.65	11	7,659	0.14%
2020/12/16	6	22.87	1	22.80	22.90	5	7,663	0.07%
2020/12/15	9	22.87	1	22.55	22.40	8	7,706	0.10%
2020/12/14	9	23.23	4	23.25	23.20	5	7,682	0.07%
2020/12/11	6	23.69	7	23.95	23.50	-1	7,684	-0.01%
2020/12/10	13	24.00	23	23.81	24.00	-10	7,522	-0.13%
2020/12/09	22	23.58	1	23.55	23.60	21	7,333	0.29%
2020/12/08	7	23.15	14	22.82	22.85	-7	7,255	-0.10%
2020/12/07	16	23.27	16	23.33	23.25	0	7,380	0.00%
2020/12/04	18	23.46	2	23.50	23.45	16	7,713	0.21%
2020/12/03	11	23.54	19	23.57	23.25	-8	7,684	-0.10%
2020/12/02	17	23.74	8.3	23.76	23.70	8.7	7,683	0.11%
2020/12/01	4	23.41	13.7	23.49	23.50	-9.7	7,659	-0.13%
2020/11/30	8	23.26	12	23.32	23.45	-4	7,653	-0.05%
2020/11/27	27	23.40	8.3	23.33	23.30	18.7	7,636	0.24%
2020/11/26	13.8	22.98	6	22.93	22.95	7.8	7,482	0.10%
2020/11/25	16.5	22.93	4	23.06	22.85	12.5	7,471	0.17%
2020/11/24	17	22.78	8	22.77	22.70	9	7,479	0.12%
2020/11/23	8	22.68	4.7	22.53	22.65	3.3	7,541	0.04%
2020/11/20	36.7	22.19	7	22.30	22.20	29.7	7,583	0.39%
2020/11/19	2	22.05	25	22.15	22.40	-23	7,670	-0.30%
2020/11/18	25	22.31	21	22.25	22.30	4	7,771	0.05%
2020/11/17	1	21.40	0	0.00	21.35	1	7,629	0.01%
2020/11/16	2	20.95	20	20.95	20.90	-18	7,991	-0.23%
2020/11/12	2	21.20	2	20.90	20.95	0	8,439	0.00%
2020/11/11	1	21.15	0	0.00	21.15	1	8,567	0.01%
2020/11/10	1	21.35	0	0.00	21.05	1	8,651	0.01%
2020/11/09	2	21.05	6	21.15	21.15	-4	8,793	-0.05%
2020/11/06	0	0.00	4	21.93	21.55	-4	8,932	-0.04%
2020/11/05	0	0.00	2	21.50	21.60	-2	9,010	-0.02%
2020/11/04	0	0.00	1	21.65	21.60	-1	9,223	-0.01%
2020/11/03	3	21.25	2	21.45	21.40	1	9,337	0.01%
2020/11/02	2	20.80	1	20.80	20.80	1	9,571	0.01%
2020/10/30	2	21.28	1	21.30	21.05	1	10,216	0.01%
2020/10/29	5	21.34	4	21.40	21.40	1	10,522	0.01%
2020/10/28	10	22.15	3	21.97	21.70	7	10,638	0.07%
2020/10/26	2	22.40	1	22.50	22.55	1	10,721	0.01%
2020/10/23	0	0.00	8.7	22.55	22.50	-8.7	10,756	-0.08%
2020/10/22	9.2	21.88	3	22.03	22.20	6.2	10,909	0.06%
2020/10/21	4	22.15	0	0.00	22.15	4	10,993	0.04%
2020/10/20	5.5	22.25	7	22.56	22.35	-1.5	11,236	-0.01%
2020/10/19	19	22.59	7	22.39	22.65	12	11,519	0.10%
2020/10/16	1	22.05	0	0.00	21.60	1	11,993	0.01%
2020/10/15	0	0.00	7	22.03	22.20	-7	12,365	-0.06%
2020/10/14	7	21.89	6	22.15	22.00	1	12,471	0.01%
2020/10/13	3	21.55	0	0.00	21.40	3	12,535	0.02%
2020/10/12	1	21.55	4	21.34	21.25	-3	12,656	-0.02%
2020/10/08	8	21.81	1	21.90	21.75	7	12,958	0.05%
2020/10/07	2.4	21.97	13	21.95	21.95	-10.6	13,116	-0.08%
2020/10/06	7	21.94	3	22.12	21.95	4	13,252	0.03%
2020/09/30	0	0.00	1	21.05	21.15	-1	14,354	-0.01%
2020/09/29	4	20.80	1	21.15	20.65	3	14,487	0.02%
2020/09/28	0	0.00	0.4	20.80	20.85	-0.4	14,754	0.00%
2020/09/25	1	21.15	0	0.00	20.35	1	15,140	0.01%
2020/09/24	3	21.02	4	21.18	21.00	-1	15,416	-0.01%
2020/09/23	4	21.73	2	21.70	21.50	2	15,591	0.01%
2020/09/22	1	21.35	0	0.00	21.25	1	15,677	0.01%
2020/09/21	1	21.90	1	21.90	21.70	0	16,063	0.00%
2020/09/18	1.6	22.09	0	0.00	21.95	1.6	16,488	0.01%
2020/09/17	2	21.93	3	22.15	22.25	-1	16,690	-0.01%
2020/09/16	6.3	22.25	3	22.25	22.00	3.3	17,052	0.02%
2020/09/15	1	22.25	2	22.40	22.25	-1	17,420	-0.01%
2020/09/14	1.1	22.30	8	22.24	22.30	-6.9	18,079	-0.04%
2020/09/11	6	22.08	1	22.50	21.90	5	19,933	0.03%
2020/09/10	25	22.39	20	22.49	22.20	5	20,537	0.02%
2020/09/09	8	22.33	48.3	22.10	22.75	-40.3	20,908	-0.19%
2020/09/08	3	21.60	8	21.77	21.35	-5	21,701	-0.02%
2020/09/07	7.3	21.55	2.5	21.53	21.40	4.8	23,149	0.02%
2020/09/04	0	0.00	2	20.90	21.40	-2	25,203	-0.01%
2020/09/03	16	21.17	0	0.00	21.15	16	25,461	0.06%
2020/09/02	5	21.27	3	21.30	21.35	2	25,521	0.01%
2020/09/01	6	20.84	36	20.75	21.05	-30	25,604	-0.12%
2020/08/31	4	20.80	3	21.00	20.70	1	25,725	0.00%
2020/08/28	4	20.85	2	21.00	20.80	2	25,857	0.01%
2020/08/27	11	20.89	7	20.79	21.40	4	25,842	0.02%
2020/08/26	15	20.68	5	20.68	20.70	10	25,856	0.04%
2020/08/25	2	21.25	11	21.26	21.20	-9	25,703	-0.04%
2020/08/24	8	21.30	7	21.52	21.05	1	25,625	0.00%
2020/08/21	20	21.77	6	21.78	21.80	14	25,541	0.05%
2020/08/20	43	22.37	37	21.71	21.70	6	25,444	0.02%
2020/08/19	21	24.68	5	24.11	24.05	16	25,408	0.06%
2020/08/18	31	25.37	0	0.00	25.20	31	25,459	0.12%
2020/08/17	35.5	26.12	1	26.30	25.85	34.5	25,525	0.14%
2020/08/14	9	25.92	1	26.35	26.00	8	25,873	0.03%
2020/08/13	24	26.05	67	26.48	26.00	-43	26,259	-0.16%
2020/08/12	42	26.39	4	26.30	26.25	38	26,242	0.14%
2020/08/11	14	25.98	9	26.19	25.95	5	26,179	0.02%
2020/08/10	17	26.01	12	26.02	25.80	5	26,233	0.02%
2020/08/07	9	26.34	10	26.39	26.45	-1	26,418	0.00%
2020/08/06	23	26.57	11	26.35	26.30	12	26,396	0.05%
2020/08/05	42	26.91	70	26.74	26.70	-28	26,301	-0.11%
2020/08/04	68	26.45	42	26.33	26.20	26	25,938	0.10%
2020/08/03	9	25.71	13	25.82	25.65	-4	25,798	-0.02%
2020/07/31	3	25.27	11	25.36	25.30	-8	26,011	-0.03%
2020/07/30	4	25.36	5	25.46	25.50	-1	26,362	0.00%
2020/07/29	4	24.89	4	24.98	25.00	0	27,189	0.00%
2020/07/28	21	24.93	1	25.80	24.65	20	27,250	0.07%
2020/07/27	1	25.40	8	25.51	25.60	-7	27,336	-0.03%
2020/07/24	22	25.70	2	26.15	25.40	20	27,550	0.07%
2020/07/23	68	26.17	85	26.25	26.25	-17	27,431	-0.06%
2020/07/22	41	27.20	50	27.10	27.00	-9	27,231	-0.03%
2020/07/21	11	26.18	13	26.32	26.15	-2	26,544	-0.01%
2020/07/20	4	24.86	3	25.22	25.25	1	26,378	0.00%
2020/07/17	9	25.57	37	25.77	25.25	-28	26,333	-0.11%
2020/07/16	6	25.92	3	25.95	25.85	3	26,396	0.01%
2020/07/15	8	26.21	7	26.36	25.85	1	26,461	0.00%
2020/07/14	6	25.96	6	26.24	25.85	0	26,748	0.00%
2020/07/13	47	26.02	7.2	26.08	26.05	39.8	27,438	0.14%
2020/07/10	31	26.14	95	26.06	25.70	-64	27,700	-0.23%
2020/07/09	69	26.95	89	26.35	27.00	-20	27,289	-0.07%
2020/07/08	2	25.78	0	0.00	25.80	2	26,795	0.01%
2020/07/07	7	26.02	13.1	26.37	25.75	-6.1	26,948	-0.02%
2020/07/06	100.1	26.99	68	26.84	26.45	32.1	26,857	0.12%
2020/07/03	6	26.48	44	26.31	26.45	-38	26,641	-0.14%
2020/07/02	4	26.18	4	25.99	26.30	0	26,516	0.00%
2020/07/01	8	25.77	2	25.45	25.45	6	26,370	0.02%
2020/06/30	17	25.90	18	25.97	25.70	-1	26,225	0.00%
2020/06/29	38	25.32	14.5	25.40	25.10	23.5	25,976	0.09%
2020/06/24	10	26.43	0	0.00	26.15	10	25,758	0.04%
2020/06/23	6	26.36	37	26.45	26.35	-31	25,783	-0.12%
2020/06/22	22	27.18	11	27.11	26.90	11	25,535	0.04%
2020/06/19	19	27.74	35	27.62	27.45	-16	25,339	-0.06%
2020/06/18	134	27.68	214	27.35	27.45	-80	24,752	-0.32%	大買/大賣/
2020/06/17	37	25.87	40	25.96	25.75	-3	22,949	-0.01%
2020/06/16	116	25.63	55	25.34	25.25	61	22,413	0.27%	大買/
2020/06/15	61	25.62	168	25.90	25.20	-107	22,085	-0.48%	大賣/鉅額交易
2020/06/12	139	25.88	75	25.75	26.20	64	21,027	0.30%	大買/
2020/06/11	83	24.94	73	25.45	25.25	10	19,770	0.05%
2020/06/10	4	23.39	7	23.37	23.80	-3	17,884	-0.02%
2020/06/09	13	23.50	2	23.10	23.05	11	17,912	0.06%
2020/06/08	33	23.71	11	23.76	23.55	22	18,032	0.12%
2020/06/05	1	23.75	11	23.75	23.75	-10	17,983	-0.06%
2020/06/04	25	23.49	2.3	23.45	23.40	22.7	17,911	0.13%
2020/06/03	11	23.56	34	23.56	23.40	-23	17,882	-0.13%
2020/06/02	54	23.52	26	23.30	23.55	28	17,753	0.16%
2020/06/01	15	23.05	9	22.91	23.05	6	17,533	0.03%
2020/05/29	7	22.97	3	22.95	22.65	4	17,485	0.02%
2020/05/28	7	23.10	8	23.11	22.85	-1	17,526	-0.01%
2020/05/27	4	23.10	1	23.05	23.10	3	17,472	0.02%
2020/05/26	5	23.34	31	23.13	23.00	-26	17,458	-0.15%
2020/05/25	38	23.13	7	23.26	23.25	31	17,109	0.18%
2020/05/22	8	22.31	8	22.58	22.20	0	16,853	0.00%
2020/05/21	30	23.22	12	23.13	23.10	18	16,637	0.11%
2020/05/20	14	22.37	22	22.54	23.30	-8	16,153	-0.05%
2020/05/19	2	21.98	1	21.80	21.80	1	15,685	0.01%
2020/05/18	8	21.31	3	21.32	21.55	5	15,547	0.03%
2020/05/15	7	22.08	17	21.74	21.70	-10	15,420	-0.06%
2020/05/14	8	22.37	3	22.25	21.70	5	15,345	0.03%
2020/05/13	2	23.33	4	23.36	23.30	-2	14,962	-0.01%
2020/05/12	23	23.72	5	23.74	23.60	18	14,933	0.12%
2020/05/11	13	23.60	105	23.53	23.50	-92	14,936	-0.62%	大賣/
2020/05/08	10	23.71	50	24.12	23.65	-40	14,647	-0.27%
2020/05/07	73	24.18	99	24.10	24.05	-26	14,487	-0.18%
2020/05/06	43	23.71	15	23.60	23.60	28	14,185	0.20%
2020/05/05	22	23.60	43	23.85	24.15	-21	13,839	-0.15%
2020/05/04	3	22.40	6	22.51	22.40	-3	12,956	-0.02%
2020/04/30	17	22.66	5	22.77	22.75	12	12,880	0.09%
2020/04/29	6	22.30	17	22.08	22.20	-11	12,673	-0.09%
2020/04/28	7	22.32	21	22.20	22.00	-14	12,496	-0.11%
2020/04/27	72	22.23	6	22.09	22.25	66	12,622	0.52%
2020/04/24	3	22.23	1	22.60	22.10	2	12,448	0.02%
2020/04/23	9	22.66	4	22.59	22.45	5	12,261	0.04%
2020/04/22	2	21.70	1	21.65	22.10	1	12,018	0.01%
2020/04/21	2	22.25	13	22.15	21.95	-11	11,924	-0.09%
2020/04/20	7	22.19	2	22.50	22.60	5	11,801	0.04%
2020/04/17	21	23.01	56	22.64	22.20	-35	11,757	-0.30%
2020/04/16	185	23.10	21	23.31	23.00	164	11,207	1.46%	大買/鉅額交易
2020/04/15	3	22.62	17	22.16	23.10	-14	10,390	-0.13%
2020/04/14	10	20.82	13	20.88	21.00	-3	10,076	-0.03%
2020/04/13	1	20.60	3	20.27	20.35	-2	10,066	-0.02%
2020/04/10	18	20.41	59	20.59	20.40	-41	10,054	-0.41%
2020/04/09	13	21.38	11.3	21.57	21.25	1.7	9,977	0.02%
2020/04/08	7	20.89	2	21.25	21.30	5	10,021	0.05%
2020/04/07	0	0.00	5	20.70	20.90	-5	9,914	-0.05%
2020/04/06	6	19.63	6	19.69	19.70	0	9,822	0.00%
2020/04/01	2	19.40	27	19.36	19.65	-25	10,046	-0.25%
2020/03/31	2	19.55	4	19.60	19.50	-2	10,147	-0.02%
2020/03/30	8	19.03	6	19.25	19.50	2	10,101	0.02%
2020/03/27	27	19.65	4	19.90	18.55	23	9,882	0.23%
2020/03/26	3	18.73	2	18.60	18.90	1	9,691	0.01%
2020/03/25	14	19.10	15	18.88	19.05	-1	9,844	-0.01%
2020/03/24	2	17.80	10	17.75	17.70	-8	9,655	-0.08%
2020/03/23	13	16.36	0	0.00	16.70	13	9,638	0.13%
2020/03/20	12.3	16.89	5	16.85	16.90	7.3	9,860	0.07%
2020/03/19	7	15.48	10	16.15	15.40	-3	9,917	-0.03%
2020/03/17	64	17.66	58	17.94	17.40	6	9,921	0.06%
2020/03/16	68	19.50	5	20.55	18.90	63	9,828	0.64%
2020/03/13	17	20.71	29	20.71	21.00	-12	9,790	-0.12%
2020/03/12	18	23.32	0	0.00	22.95	18	9,550	0.19%
2020/03/11	3	26.02	1	26.75	25.40	2	9,381	0.02%
2020/03/10	1	25.60	2	25.68	26.00	-1	9,389	-0.01%
2020/03/09	4	26.61	2	26.68	26.20	2	9,414	0.02%
2020/03/06	3	28.00	2	27.95	27.90	1	9,745	0.01%
2020/03/05	2	28.43	1	28.70	28.40	1	10,562	0.01%
2020/03/04	2	28.30	0	0.00	28.20	2	10,625	0.02%
2020/03/03	0	0.00	3	28.55	28.50	-3	10,738	-0.03%
2020/03/02	5	27.20	1	27.60	27.45	4	10,829	0.04%
2020/02/27	3	27.68	2	27.85	27.40	1	10,960	0.01%
2020/02/26	12	28.56	1	28.60	28.40	11	10,989	0.10%
2020/02/25	11	27.97	11	28.24	28.65	0	11,210	0.00%
2020/02/24	3	28.88	26	28.85	28.85	-23	11,320	-0.20%
2020/02/21	14	29.40	6	29.44	29.45	8	11,506	0.07%
2020/02/20	3	29.65	5	29.86	29.60	-2	11,902	-0.02%
2020/02/19	9	29.39	1	29.55	29.60	8	12,217	0.07%
2020/02/18	11	29.92	0	0.00	29.45	11	12,692	0.09%
2020/02/17	6	30.14	0	0.00	29.95	6	12,920	0.05%
2020/02/14	1	29.95	1	29.90	29.85	0	13,385	0.00%
2020/02/13	16	30.12	0	0.00	29.75	16	13,631	0.12%
2020/02/12	5	30.10	3	29.87	30.00	2	13,844	0.01%
2020/02/11	2	29.45	14	29.29	29.45	-12	14,246	-0.08%
2020/02/10	2	28.60	4	28.78	28.90	-2	14,576	-0.01%
2020/02/07	4	29.20	2	29.45	29.00	2	14,801	0.01%
2020/02/06	0	0.00	1	29.80	29.85	-1	14,956	-0.01%
2020/02/05	2	29.60	0	0.00	29.25	2	15,281	0.01%
2020/02/03	2	28.95	2	28.85	28.85	0	16,160	0.00%
2020/01/31	5	29.43	26	29.26	29.85	-21	16,805	-0.12%
2020/01/30	11	30.24	8	29.98	29.90	3	17,037	0.02%
2020/01/20	50	33.20	0	0.00	33.20	50	17,056	0.29%
2020/01/17	6	33.19	5	33.15	33.00	1	18,057	0.01%
2020/01/16	1	33.20	0	0.00	33.20	1	18,342	0.01%
2020/01/15	0	0.00	5	33.45	33.25	-5	18,725	-0.03%
2020/01/14	2	33.35	3	33.48	33.50	-1	19,033	-0.01%
2020/01/13	30	32.75	50	32.91	33.30	-20	19,214	-0.10%
2020/01/10	5	32.17	5	32.30	32.30	0	19,470	0.00%
2020/01/09	4	32.53	15	32.62	32.50	-11	19,916	-0.06%
2020/01/08	12	32.24	14	32.10	32.10	-2	20,708	-0.01%
2020/01/07	6	32.36	4	32.20	32.20	2	21,975	0.01%
2020/01/06	3	32.73	10	32.71	32.60	-7	23,142	-0.03%
2020/01/03	26	33.55	9	33.35	33.35	17	24,120	0.07%
2020/01/02	1	34.10	3	34.10	34.15	-2	24,286	-0.01%
2019/12/31	4	33.34	8	33.51	33.65	-4	24,495	-0.02%
2019/12/30	5	33.33	4	33.36	33.35	1	25,296	0.00%
2019/12/27	6	33.51	13	33.49	33.65	-7	25,610	-0.03%
2019/12/26	3	32.78	5	32.95	32.85	-2	25,814	-0.01%
2019/12/25	13	32.42	17	32.36	32.60	-4	26,512	-0.02%
2019/12/24	1	31.95	0	0.00	32.05	1	27,520	0.00%
2019/12/23	12	31.90	1	32.15	31.85	11	28,411	0.04%
2019/12/20	28	32.45	19	32.48	32.40	9	28,777	0.03%
2019/12/19	10	31.88	105	31.80	31.85	-95	28,860	-0.33%	大賣/
2019/12/18	1	31.80	0	0.00	31.75	1	29,378	0.00%
2019/12/17	27	31.89	4	32.05	31.90	23	30,111	0.08%
2019/12/16	7	32.04	4	32.03	32.55	3	30,258	0.01%
2019/12/13	22	31.63	19	31.43	31.30	3	30,919	0.01%
2019/12/12	6	32.12	5	32.08	32.00	1	31,859	0.00%
2019/12/11	15	32.44	11	32.30	32.20	4	32,300	0.01%
2019/12/10	19	32.28	7	32.32	32.50	12	32,827	0.04%
2019/12/09	27	33.10	0	0.00	33.15	27	33,295	0.08%
2019/12/05	44	32.72	12	32.67	32.60	32	35,125	0.09%
2019/12/04	8	32.67	10	32.45	32.70	-2	36,277	-0.01%
2019/12/03	56	32.46	16	32.36	32.45	40	38,147	0.10%
2019/12/02	75	33.22	58	33.01	32.90	17	38,376	0.04%
2019/11/29	4	35.41	0	0.00	35.40	4	38,173	0.01%
2019/11/28	29	35.41	4	35.40	35.35	25	38,891	0.06%
2019/11/27	45	35.77	39	35.76	35.65	6	40,430	0.01%
2019/11/26	1	35.40	2	35.63	35.70	-1	42,717	0.00%
2019/11/25	0	0.00	11	35.49	35.30	-11	43,392	-0.03%
2019/11/22	17	35.52	3	35.80	35.45	14	43,791	0.03%
2019/11/21	3	35.32	1	35.55	35.60	2	43,777	0.00%
2019/11/20	2	35.58	15	35.41	35.65	-13	44,128	-0.03%
2019/11/19	9	35.79	133	35.27	35.35	-124	44,515	-0.28%	大賣/鉅額交易
2019/11/18	9	35.43	27	35.60	35.60	-18	44,441	-0.04%
2019/11/15	26	35.38	15	35.48	35.00	11	44,210	0.02%
2019/11/14	4	34.96	9.1	34.61	35.00	-5.1	43,968	-0.01%
2019/11/13	47.1	35.20	35	34.63	34.60	12.1	43,961	0.03%
2019/11/12	7	34.35	40	34.43	34.80	-33	43,651	-0.08%
2019/11/11	28	34.11	28	34.06	33.90	0	43,782	0.00%
2019/11/08	31	34.80	15	34.85	34.60	16	43,583	0.04%
2019/11/07	22	34.28	9	34.28	34.55	13	43,096	0.03%
2019/11/06	10	34.20	17	34.21	34.20	-7	42,862	-0.02%
2019/11/05	12	34.15	67	33.95	34.10	-55	42,801	-0.13%
2019/11/04	48	34.16	26	34.09	33.80	22	42,789	0.05%
2019/11/01	117	33.82	7	33.74	33.95	110	42,608	0.26%	大買/鉅額交易
2019/10/31	49	33.94	46	33.58	33.25	3	42,551	0.01%
2019/10/30	42	33.08	66	33.14	32.95	-24	42,971	-0.06%
2019/10/29	34	34.61	25	34.55	34.40	9	42,379	0.02%
2019/10/28	44	34.53	19	34.61	34.55	25	42,230	0.06%
2019/10/25	90	34.23	99	34.04	34.40	-9	42,002	-0.02%
2019/10/24	10	35.67	22	35.63	35.40	-12	41,089	-0.03%
2019/10/23	2	35.88	4	35.79	35.85	-2	40,993	0.00%
2019/10/22	22	36.03	13	36.10	35.60	9	40,960	0.02%
2019/10/21	5	35.50	3	35.68	35.75	2	41,037	0.00%
2019/10/18	11	35.22	8	35.21	35.00	3	40,967	0.01%
2019/10/17	37	34.99	22	35.20	34.85	15	40,947	0.04%
2019/10/16	117	35.60	84	35.60	35.30	33	40,839	0.08%	大買/
2019/10/15	117	38.15	52	38.20	36.75	65	40,244	0.16%	大買/
2019/10/14	51	36.93	107.1	36.91	37.50	-56.1	39,174	-0.14%	大賣/
2019/10/09	97	35.52	73	35.43	35.10	24	38,441	0.06%
2019/10/08	10	35.22	12	35.55	35.15	-2	38,018	-0.01%
2019/10/07	34	35.35	20	35.24	35.15	14	37,849	0.04%
2019/10/04	29	35.74	29	35.88	35.45	0	37,505	0.00%
2019/10/03	15	35.47	47	35.40	35.30	-32	36,755	-0.09%
2019/10/02	65	35.42	26	35.15	36.00	39	36,533	0.11%
2019/10/01	30	35.24	24	35.60	35.30	6	36,064	0.02%
2019/09/27	33	35.13	16	35.08	35.35	17	35,253	0.05%
2019/09/26	105	34.82	27	34.89	34.80	78	34,236	0.23%	大買/
2019/09/25	15	34.52	9	34.58	34.90	6	33,396	0.02%
2019/09/24	10	34.12	17	34.06	33.90	-7	33,099	-0.02%
2019/09/23	28	34.80	8	34.78	34.55	20	32,730	0.06%
2019/09/20	12	34.59	20	34.42	34.75	-8	32,282	-0.02%
2019/09/19	21	33.57	8	33.84	33.50	13	31,538	0.04%
2019/09/18	33	34.32	46.5	34.02	33.60	-13.5	31,149	-0.04%
2019/09/17	19	34.75	19	34.82	34.65	0	30,336	0.00%
2019/09/16	24.5	33.44	35.2	33.62	33.55	-10.7	29,508	-0.04%
2019/09/12	43	32.87	21	33.01	32.90	22	29,256	0.08%
2019/09/11	9	31.60	10	32.17	32.50	-1	28,875	0.00%
2019/09/10	53	31.99	46	31.98	31.65	7	28,316	0.02%
2019/09/09	46	32.69	72.1	33.08	31.60	-26.1	27,735	-0.09%
2019/09/06	53	34.18	57.1	34.73	34.30	-4.1	26,597	-0.02%
2019/09/05	104	34.66	116	34.16	35.50	-12	25,345	-0.05%	大買/大賣/
2019/09/04	58	31.90	49	31.90	32.30	9	23,391	0.04%
2019/09/03	23.7	30.85	24	30.90	31.70	-0.3	22,950	0.00%
2019/09/02	38.5	30.18	30.1	30.58	31.10	8.4	22,463	0.04%
2019/08/30	58	29.20	241	29.42	29.90	-183	21,640	-0.85%	大賣/鉅額交易
2019/08/29	113	27.04	189	27.33	27.65	-76	19,978	-0.38%	大買/大賣/
2019/08/28	25	24.81	49	24.92	25.65	-24	17,564	-0.14%
2019/08/27	11	24.27	40	24.20	24.35	-29	16,773	-0.17%
2019/08/26	1	23.40	0	0.00	23.20	1	16,338	0.01%
2019/08/23	71	24.47	41	24.27	24.15	30	16,118	0.19%
2019/08/22	12	23.85	36	23.76	23.90	-24	15,612	-0.15%
2019/08/21	3	23.20	3	23.35	23.35	0	15,004	0.00%
2019/08/20	0	0.00	21	23.25	23.20	-21	14,776	-0.14%
2019/08/19	13	23.42	2	23.55	23.10	11	14,785	0.07%
2019/08/16	0	0.00	5	22.89	23.00	-5	14,587	-0.03%
2019/08/15	0	0.00	23	22.45	22.55	-23	14,367	-0.16%
2019/08/14	16	22.85	13	22.96	22.20	3	14,213	0.02%
2019/08/13	9	22.25	5	22.20	22.05	4	14,012	0.03%
2019/08/12	13	22.61	1	22.60	22.65	12	14,011	0.09%
2019/08/08	94	22.62	0	0.00	22.65	94	14,141	0.66%
2019/08/07	1	22.60	0	0.00	22.15	1	14,130	0.01%
2019/08/06	113	22.07	0	0.00	22.55	113	13,988	0.81%	大買/鉅額交易
2019/08/02	5	22.30	35	22.26	22.55	-30	13,739	-0.22%
2019/08/01	103	23.75	19	23.81	23.00	84	13,540	0.62%	大買/
2019/07/31	11	23.62	5	23.60	23.90	6	12,650	0.05%
2019/07/30	3	22.83	10.2	22.90	22.80	-7.2	12,481	-0.06%
2019/07/29	9	23.69	50	23.70	23.60	-41	12,345	-0.33%
2019/07/26	16.2	24.03	5.2	24.00	23.95	11	12,309	0.09%
2019/07/25	7.2	23.99	56	24.04	24.10	-48.9	12,264	-0.40%
2019/07/24	8	23.88	20	23.50	23.35	-12	12,173	-0.10%
2019/07/23	14	24.85	31.4	24.75	24.50	-17.4	12,200	-0.14%
2019/07/22	1	24.25	3	24.32	24.10	-2	12,097	-0.02%
2019/07/19	17	24.09	7	24.50	23.90	10	12,213	0.08%
2019/07/18	1	23.75	16	24.03	24.25	-15	12,614	-0.12%
2019/07/17	1	23.65	3	23.73	24.05	-2	12,317	-0.02%
2019/07/16	1	23.50	3	24.00	23.70	-2	12,118	-0.02%
2019/07/15	7	23.71	2	24.10	23.75	5	11,919	0.04%
2019/07/12	3	23.42	23	23.23	23.60	-20	11,650	-0.17%
2019/07/11	5	22.39	8	22.32	22.30	-3	11,115	-0.03%
2019/07/09	5	21.70	11	21.89	21.85	-6	11,396	-0.05%
2019/07/08	45	21.62	39	21.78	21.65	6	11,333	0.05%
2019/07/05	15	21.50	0	0.00	21.50	15	11,089	0.14%
2019/07/04	10	21.50	0	0.00	21.50	10	11,057	0.09%
2019/07/03	2	21.40	1	21.55	21.35	1	11,077	0.01%
2019/07/02	0	0.00	2.2	21.48	21.30	-2.2	11,053	-0.02%
2019/07/01	16	21.42	0	0.00	21.45	16	11,106	0.14%
2019/06/28	0	0.00	2	20.93	20.90	-2	11,130	-0.02%
2019/06/27	5	20.90	6	21.00	21.00	-1	11,436	-0.01%
2019/06/21	15	21.17	22	21.16	20.95	-7	11,581	-0.06%
2019/06/20	8	20.75	5	20.45	20.90	3	11,339	0.03%
2019/06/19	12	20.19	40	20.28	20.40	-28	11,273	-0.25%
2019/06/18	20	19.55	3	19.75	19.75	17	11,454	0.15%
2019/06/17	40	19.83	0	0.00	19.45	40	11,477	0.35%
2019/06/13	0	0.00	2	19.20	19.25	-2	11,608	-0.02%
2019/06/11	2	19.48	0	19.45	19.45	2	12,210	0.02%
2019/06/10	0	0.00	9	19.24	19.30	-9	12,724	-0.07%
2019/06/06	0	0.00	1	18.75	18.65	-1	12,660	-0.01%
2019/06/05	15	18.93	23	18.97	18.70	-8	12,845	-0.06%
2019/06/04	0	0.00	1	18.80	18.85	-1	12,951	-0.01%
2019/05/31	5	18.50	7	18.70	18.80	-2	13,712	-0.01%
2019/05/30	3	18.30	0	0.00	18.25	3	13,741	0.02%
2019/05/28	0	0.00	3	18.15	18.15	-3	14,014	-0.02%
2019/05/27	2	17.80	2	17.70	17.70	0	14,160	0.00%
2019/05/24	0	0.00	23	17.73	17.95	-23	14,250	-0.16%
2019/05/23	23	17.53	0	0.00	17.40	23	14,612	0.16%
2019/05/21	24	17.35	25	17.54	18.20	-1	14,856	-0.01%
2019/05/20	6	18.09	34	17.70	17.65	-28	14,938	-0.19%
2019/05/17	3	18.75	3	18.80	18.80	0	15,176	0.00%
2019/05/16	41	18.93	0	0.00	18.40	41	15,822	0.26%
2019/05/15	4	18.75	4	18.83	19.10	0	16,236	0.00%
2019/05/14	5	18.00	0	0.00	18.45	5	16,240	0.03%
2019/05/13	5	18.30	3	18.52	18.15	2	16,369	0.01%
2019/05/10	1	18.20	2	18.75	18.10	-1	16,399	-0.01%
2019/05/09	5	18.72	10	18.85	18.35	-5	16,339	-0.03%
2019/05/08	1	19.30	21	19.15	19.05	-20	16,209	-0.12%
2019/05/07	2	19.20	0	0.00	19.00	2	16,152	0.01%
2019/05/06	40	18.58	41	18.73	19.00	-1	16,110	-0.01%
2019/05/03	10	19.00	0	0.00	18.95	10	15,984	0.06%
2019/05/02	21	18.95	1	19.10	19.00	20	15,932	0.13%
2019/04/30	0	0.00	30	18.71	18.90	-30	15,862	-0.19%
2019/04/29	12	18.85	2	18.70	18.40	10	15,747	0.06%
2019/04/26	14	18.11	3	18.10	18.10	11	15,355	0.07%
2019/04/25	44	18.99	29	19.10	18.70	15	15,026	0.10%
2019/04/24	75	18.97	58	19.15	19.10	17	14,680	0.12%
2019/04/23	11	20.95	1	21.20	20.90	10	13,926	0.07%
2019/04/22	48	21.43	28	21.51	21.40	20	13,817	0.14%
2019/04/19	15	21.20	1	21.05	21.40	14	13,794	0.10%
2019/04/18	0	0.00	10	21.90	20.95	-10	13,803	-0.07%
2019/04/17	12	21.60	12	21.57	21.40	0	13,582	0.00%
2019/04/16	51	22.08	43	22.04	21.80	8	13,492	0.06%
2019/04/15	41	21.04	47	20.77	21.50	-6	13,166	-0.05%
2019/04/12	21	20.66	20	20.65	20.25	1	12,939	0.01%
2019/04/11	0	0.00	0.5	20.70	20.70	-0.5	12,864	0.00%
2019/04/10	1	21.05	0	0.00	21.00	1	12,816	0.01%
2019/04/09	10	21.30	10	21.60	21.20	0	12,778	0.00%
2019/04/08	4	21.30	9	21.49	21.20	-5	12,709	-0.04%
2019/04/03	11	21.24	18	21.05	21.25	-7	12,608	-0.06%
2019/04/02	28	21.07	11	21.59	20.90	17	12,473	0.14%
2019/04/01	27	21.31	26	21.43	21.45	1	12,252	0.01%
2019/03/29	21	20.27	26.3	20.42	20.80	-5.3	11,888	-0.04%
2019/03/28	1	20.70	0	0.00	20.50	1	11,733	0.01%
2019/03/27	6	21.08	7.1	21.19	21.05	-1.1	11,659	-0.01%
2019/03/26	12	20.94	8	21.09	20.90	4	11,586	0.03%
2019/03/25	8	20.74	0	0.00	20.65	8	11,499	0.07%
2019/03/22	5	21.40	5	21.70	21.40	0	11,360	0.00%
2019/03/21	46	22.23	27	22.55	21.65	19	11,154	0.17%
2019/03/20	11	21.86	15	22.07	21.95	-4	10,723	-0.04%
2019/03/19	0	0.00	0	21.70	21.75	0	10,601	0.00%
2019/03/18	6	21.88	6	21.74	21.85	0	10,493	0.00%
2019/03/15	0	0.00	2	21.68	21.50	-2	10,429	-0.02%
2019/03/14	10	22.00	31	22.17	21.90	-21	10,451	-0.20%
2019/03/13	35	21.30	24	21.33	21.80	11	10,482	0.10%
2019/03/12	2	20.38	6	20.63	20.35	-4	9,842	-0.04%
2019/03/11	3	20.60	1	20.45	20.45	2	9,950	0.02%
2019/03/07	11	20.96	2	20.60	20.55	9	10,168	0.09%
2019/03/06	38	20.56	87.5	20.85	20.95	-49.5	10,080	-0.49%
2019/03/05	0	0.00	10	19.80	19.75	-10	9,628	-0.10%
2019/03/04	100	20.13	100	20.00	20.00	0	9,714	0.00%
2019/02/27	51	20.05	51	20.10	20.25	0	9,728	0.00%
2019/02/26	6	20.43	4	20.16	20.00	2	9,658	0.02%
2019/02/25	28.1	20.00	0	0.00	20.00	28.1	9,573	0.29%
2019/02/22	29	19.81	190	19.78	20.30	-161	9,536	-1.69%	大賣/鉅額交易
2019/02/21	3	19.50	15.1	19.48	19.45	-12.1	9,119	-0.13%
2019/02/20	60	19.18	3	19.17	19.20	57	8,937	0.64%
2019/02/19	65	18.86	88.3	19.10	19.30	-23.3	8,910	-0.26%
2019/02/18	106	19.06	1	19.25	19.10	105	8,914	1.18%	大買/鉅額交易
2019/02/15	30	18.40	67.2	18.44	18.60	-37.2	8,557	-0.43%
2019/02/14	29	17.74	35.1	17.61	17.70	-6.1	7,864	-0.08%
2019/02/13	2	16.50	3	16.32	16.65	-1	7,294	-0.01%
2019/02/12	1	16.10	0	0.00	16.15	1	7,206	0.01%
2019/02/11	0	0.00	2	15.70	15.75	-2	7,041	-0.03%
2019/01/30	3	15.25	3	15.10	15.10	0	6,989	0.00%
2019/01/28	3	15.10	4	15.15	15.10	-1	7,019	-0.01%
2019/01/25	0	0.00	6	14.70	14.70	-6	7,018	-0.09%
2019/01/16	0	0.00	5.2	14.85	14.80	-5.2	7,588	-0.07%
2019/01/14	1	14.55	0	0.00	14.75	1	7,656	0.01%
2019/01/10	0	0.00	9	14.80	15.00	-9	7,668	-0.12%
2018/12/27	1	13.75	0	0.00	13.75	1	8,084	0.01%
2018/12/24	22	14.05	22	14.15	14.10	0	8,122	0.00%
2018/12/22	22	13.95	22	14.05	14.00	0	8,152	0.00%
2018/12/21	25	13.65	25	13.80	14.10	0	8,201	0.00%
2018/12/20	1	13.95	0	0.00	13.95	1	8,212	0.01%
2018/12/19	25	14.50	35	14.64	14.50	-10	8,180	-0.12%
2018/12/18	25	14.35	25	14.50	14.40	0	8,206	0.00%
2018/12/17	22	14.70	0	0.00	14.65	22	8,241	0.27%
2018/12/14	22	14.85	44	14.90	14.90	-22	8,301	-0.26%
2018/12/12	23	15.36	20	15.55	15.50	3	8,566	0.04%
2018/12/11	11	15.35	13	15.55	15.25	-2	8,566	-0.02%
2018/12/10	16	15.28	15	15.40	15.25	1	8,592	0.01%
2018/12/07	0	0.00	81	16.35	16.30	-81	8,490	-0.95%
2018/12/06	8	16.59	10	16.60	15.60	-2	8,293	-0.02%
2018/12/05	0	0.00	1	16.25	16.70	-1	7,894	-0.01%
2018/12/04	34	16.67	19	16.53	16.60	15	7,951	0.19%
2018/12/03	1	16.90	12	16.62	16.95	-11	8,005	-0.14%
2018/11/30	4	15.40	0	0.00	15.45	4	7,967	0.05%
2018/11/29	10	15.00	8	15.02	15.00	2	7,752	0.03%
2018/11/28	0	0.00	3	14.50	14.65	-3	7,577	-0.04%
2018/11/27	2	14.00	0	0.00	14.00	2	7,433	0.03%
2018/11/26	0	0.00	10	13.85	13.90	-10	7,232	-0.14%
2018/11/22	20	13.53	0	0.00	13.55	20	7,026	0.28%
2018/11/19	8	13.56	0	0.00	13.55	8	7,012	0.11%
2018/11/16	0	0.00	1	13.40	13.35	-1	7,288	-0.01%
2018/11/15	6	13.40	0	0.00	13.30	6	7,320	0.08%
2018/11/13	1	12.55	0	0.00	12.95	1	7,281	0.01%
2018/11/06	0	0.00	15	13.25	13.10	-15	7,691	-0.20%
2018/11/05	0	0.00	5	13.40	13.65	-5	7,737	-0.06%
2018/11/02	0.8	13.70	0	0.00	13.60	0.8	7,835	0.01%
2018/11/01	0.1	14.20	11	13.24	13.35	-10.9	7,777	-0.14%
2018/10/31	1	12.90	1	12.85	12.95	0	7,735	0.00%
2018/10/30	5	12.30	0	0.00	12.45	5	7,697	0.06%
2018/10/26	1	11.85	1	11.70	11.85	0	7,968	0.00%
2018/10/25	5	12.10	2	12.65	12.15	3	7,998	0.04%
2018/10/24	11	13.48	2.8	13.26	13.35	8.2	8,099	0.10%
2018/10/23	1	13.90	0	0.00	13.50	1	8,236	0.01%
2018/10/17	1	14.00	3	13.75	13.65	-2	8,861	-0.02%
2018/10/16	1	13.50	0	0.00	13.60	1	8,997	0.01%
2018/10/12	1	13.15	4	13.09	13.35	-3	9,196	-0.03%
2018/10/11	2	13.15	0	0.00	13.15	2	9,302	0.02%
2018/10/09	3	14.95	9	14.83	14.60	-6	9,473	-0.06%
2018/10/08	6	14.65	1	14.50	14.60	5	9,763	0.05%
2018/10/05	4	14.79	5	15.19	14.70	-1	9,902	-0.01%
2018/10/04	0	0.00	1	16.30	16.15	-1	9,888	-0.01%
2018/09/28	0	0.00	2	16.45	16.45	-2	10,786	-0.02%
2018/09/26	0	0.00	1	16.55	16.60	-1	10,935	-0.01%
2018/09/25	7	16.50	0	0.00	16.50	7	11,041	0.06%
2018/09/21	6	16.38	0	0.00	16.40	6	11,124	0.05%
2018/09/20	0	0.00	3	16.20	16.15	-3	11,118	-0.03%
2018/09/19	2	16.80	0	0.00	16.65	2	11,135	0.02%
2018/09/18	1	17.50	10	17.43	16.65	-9	11,260	-0.08%
2018/09/17	11	16.68	1	16.80	17.00	10	11,368	0.09%
2018/09/14	9	16.77	8	16.73	17.00	1	11,470	0.01%
2018/09/13	0	0.00	1	16.60	16.45	-1	11,477	-0.01%
2018/09/12	5	15.95	9	15.83	15.95	-4	11,460	-0.03%
2018/09/11	2	15.85	4	16.00	16.20	-2	11,623	-0.02%
2018/09/10	6	16.08	5	15.71	15.40	1	11,744	0.01%
2018/09/07	0	0.00	42	16.98	16.55	-42	11,986	-0.35%
2018/09/06	2.2	17.86	20	17.65	17.40	-17.8	12,842	-0.14%
2018/09/04	5	18.60	0	0.00	18.55	5	13,163	0.04%
2018/08/31	0	0.00	2	19.10	19.00	-2	13,537	-0.01%
2018/08/28	23	19.42	10	19.15	19.15	13	14,122	0.09%
2018/08/27	10	18.95	0	0.00	19.35	10	14,250	0.07%
2018/08/24	1	18.90	0	0.00	18.95	1	14,592	0.01%
2018/08/23	1	19.00	3	19.15	19.55	-2	16,021	-0.01%
2018/08/22	6	18.48	0	0.00	18.45	6	15,912	0.04%
2018/08/21	0	0.00	2	18.80	18.80	-2	16,192	-0.01%
2018/08/20	21	18.80	4	18.75	18.55	17	16,684	0.10%
2018/08/17	0	0.00	1	19.65	19.15	-1	16,654	-0.01%
2018/08/16	10	19.06	0	0.00	19.10	10	16,964	0.06%
2018/08/15	6	19.23	0	0.00	19.00	6	17,033	0.04%
2018/08/14	2	19.30	2	19.15	19.70	0	17,155	0.00%
2018/08/13	6	19.47	0	0.00	19.20	6	17,350	0.03%
2018/08/10	2	20.33	0	0.00	20.15	2	17,479	0.01%
2018/08/09	2	20.90	0	0.00	21.00	2	17,843	0.01%
2018/08/08	1	20.85	20	20.85	20.55	-19	18,631	-0.10%
2018/08/07	1	21.00	0	0.00	20.90	1	20,060	0.00%
2018/08/06	0	0.00	6	20.79	21.20	-6	20,353	-0.03%
2018/08/03	5	20.55	10	21.00	20.45	-5	20,888	-0.02%
2018/08/02	13	21.27	10	21.33	21.05	3	21,139	0.01%
2018/08/01	6	21.40	11	21.51	21.35	-5	21,318	-0.02%
2018/07/31	9	21.27	20	21.25	21.20	-11	21,788	-0.05%
2018/07/30	7	21.50	0	0.00	21.50	7	21,792	0.03%
2018/07/27	22	22.62	2	22.35	22.35	20	21,878	0.09%
2018/07/26	0	0.00	6	22.13	21.95	-6	21,874	-0.03%
2018/07/24	8	21.33	11	21.49	22.00	-3	22,197	-0.01%
2018/07/23	1	21.70	0	0.00	21.50	1	22,426	0.00%
2018/07/20	2	21.73	1	22.10	22.15	1	23,061	0.00%
2018/07/19	64	21.74	69	21.58	22.00	-5	23,775	-0.02%
2018/07/18	19	21.92	1	21.70	21.50	18	24,135	0.07%
2018/07/17	5	21.91	2	22.05	21.85	3	24,341	0.01%
2018/07/16	54	21.84	27	21.80	22.00	27	24,570	0.11%
2018/07/13	14	21.13	46	21.23	21.35	-32	24,964	-0.13%
2018/07/12	1	20.60	3	20.75	21.10	-2	25,779	-0.01%
2018/07/11	22	19.88	0	0.00	20.00	22	26,186	0.08%
2018/07/10	40	19.98	5	20.04	20.25	35	28,011	0.12%
2018/07/09	11	18.93	3	19.13	19.30	8	28,979	0.03%
2018/07/06	8	18.43	34	18.11	18.70	-26	29,651	-0.09%
2018/07/05	10	20.13	2	20.05	19.80	8	29,189	0.03%
2018/07/04	0	0.00	3	20.43	20.15	-3	29,283	-0.01%
2018/07/03	7	20.86	13	20.56	20.40	-6	29,293	-0.02%
2018/07/02	7	20.91	8	20.89	20.95	-1	29,290	0.00%
2018/06/29	3	20.50	3	20.50	20.70	0	29,371	0.00%
2018/06/28	8	20.31	15	20.41	20.20	-7	29,475	-0.02%
2018/06/27	7	20.69	19	20.93	20.60	-12	29,673	-0.04%
2018/06/26	36	20.13	0	0.00	20.40	36	29,872	0.12%
2018/06/25	6	22.25	11	22.11	21.90	-5	30,503	-0.02%
2018/06/22	14	22.05	21	22.14	21.95	-7	30,755	-0.02%
2018/06/21	15	22.49	2	22.40	22.40	13	30,699	0.04%
2018/06/20	12	22.41	11	22.35	22.30	1	30,840	0.00%
2018/06/19	3	23.17	8	22.95	22.85	-5	30,825	-0.02%
2018/06/15	35	23.87	14	23.81	23.75	21	30,742	0.07%
2018/06/14	87	24.32	68	24.11	23.90	19	30,398	0.06%
2018/06/13	8	23.33	9	23.60	23.35	-1	29,383	0.00%
2018/06/12	14	23.26	15	23.75	23.20	-1	29,452	0.00%
2018/06/11	15	23.23	2	23.25	23.20	13	29,697	0.04%
2018/06/08	26	23.62	26	23.76	23.35	0	30,196	0.00%
2018/06/07	5	23.03	4	23.35	23.00	1	30,524	0.00%
2018/06/06	14	23.25	56	23.30	23.25	-42	30,564	-0.14%
2018/06/05	25	23.33	15	23.74	23.20	10	30,551	0.03%
2018/06/04	12	23.28	26	23.28	23.30	-14	30,368	-0.05%
2018/06/01	17	23.09	11	23.15	23.00	6	30,490	0.02%
2018/05/31	70	24.83	302	24.98	23.75	-232	30,182	-0.77%	大賣/鉅額交易
2018/05/30	3	22.95	7	23.44	23.45	-4	28,729	-0.01%
2018/05/29	2	23.10	0	0.00	23.30	2	28,594	0.01%
2018/05/28	5	23.16	23	23.16	23.35	-18	28,234	-0.06%
2018/05/25	20	22.37	0	0.00	22.30	20	27,833	0.07%
2018/05/24	5	22.90	43	22.90	22.55	-38	27,816	-0.14%
2018/05/23	31	22.11	6	22.05	22.20	25	27,447	0.09%
2018/05/22	16	22.05	8	21.81	22.00	8	27,554	0.03%
2018/05/21	10	22.20	1	22.25	22.20	9	27,526	0.03%
2018/05/18	28	22.68	4	22.10	22.10	24	27,482	0.09%
2018/05/17	40	22.89	8	22.81	22.65	32	27,562	0.12%
2018/05/16	21	23.67	56	23.66	23.35	-35	27,578	-0.13%
2018/05/15	45	23.54	88	23.26	23.10	-43	27,029	-0.16%
2018/05/14	10	22.35	16	21.96	22.00	-6	26,056	-0.02%
2018/05/11	15	21.91	0	0.00	21.75	15	25,919	0.06%
2018/05/10	10	22.44	20	22.57	22.30	-10	25,483	-0.04%
2018/05/09	13	21.74	5	21.62	21.50	8	25,599	0.03%
2018/05/08	10	22.06	18	22.26	21.80	-8	25,432	-0.03%
2018/05/07	3	20.92	10.1	21.23	21.30	-7.1	25,012	-0.03%
2018/05/04	19	20.74	11	20.99	20.55	8	25,049	0.03%
2018/05/03	15	21.29	6	21.05	20.95	9	25,117	0.04%
2018/05/02	7	20.72	30	20.89	20.80	-23	25,110	-0.09%
2018/04/30	4	20.40	3	20.50	20.30	1	25,099	0.00%
2018/04/27	18	20.09	13	20.10	20.00	5	25,545	0.02%
2018/04/26	28	20.87	30	20.28	19.95	-2	26,164	-0.01%
2018/04/25	29	21.35	23	21.23	22.05	6	25,807	0.02%
2018/04/24	16	21.28	18	22.00	21.70	-2	25,468	-0.01%
2018/04/23	22	23.02	8	23.16	22.60	14	25,916	0.05%
2018/04/20	23	23.58	16	23.84	23.80	7	27,183	0.03%
2018/04/19	31	23.90	34	23.91	23.45	-3	26,946	-0.01%
2018/04/18	12	23.22	29.3	23.23	23.70	-17.3	26,684	-0.06%
2018/04/17	19	22.31	13	22.36	22.05	6	26,070	0.02%
2018/04/16	50	23.26	25	23.17	23.10	25	25,980	0.10%
2018/04/13	42	21.91	53	22.48	22.85	-11	24,725	-0.04%
2018/04/12	6	20.28	25	20.59	20.80	-19	24,081	-0.08%
2018/04/11	4	19.88	3	19.80	19.65	1	23,996	0.00%
2018/04/10	2	19.83	14	20.00	19.65	-12	25,343	-0.05%
2018/04/09	14	19.83	11	19.64	19.10	3	25,989	0.01%
2018/04/03	6	19.86	10	19.85	20.00	-4	26,993	-0.01%
2018/04/02	1	20.60	12	20.39	20.20	-11	27,673	-0.04%
2018/03/31	8	19.95	5	19.95	20.10	3	28,432	0.01%
2018/03/30	15	20.03	1	20.65	19.80	14	29,273	0.05%
2018/03/29	4	20.49	2	21.10	20.30	2	30,334	0.01%
2018/03/28	14	20.72	26	20.55	20.80	-12	31,963	-0.04%
2018/03/27	35	19.45	7	19.26	20.50	28	31,562	0.09%
2018/03/26	1	18.55	0	0.00	18.65	1	32,395	0.00%
2018/03/23	4	18.65	15	18.50	18.55	-11	33,797	-0.03%
2018/03/22	0	0.00	1	19.60	19.40	-1	34,208	0.00%
2018/03/21	5	19.55	1	19.50	19.50	4	34,834	0.01%
2018/03/20	5	19.58	7	19.51	19.45	-2	35,331	-0.01%
2018/03/19	3	19.95	4	19.80	19.85	-1	36,016	0.00%
2018/03/16	8	20.07	3	20.05	19.95	5	37,208	0.01%
2018/03/15	11	20.86	19	20.88	20.60	-8	38,591	-0.02%
2018/03/14	5	20.56	29	20.23	20.55	-24	39,018	-0.06%
2018/03/13	37	19.72	23	20.00	20.50	14	40,369	0.03%
2018/03/12	7	18.81	13	18.78	18.65	-6	40,215	-0.01%
2018/03/09	24	19.07	3	19.10	19.10	21	40,804	0.05%
2018/03/08	13	18.51	13	18.66	18.70	0	42,474	0.00%
2018/03/07	2	18.75	34	19.19	18.40	-32	42,465	-0.08%
2018/03/06	0	0.00	13	19.45	19.40	-13	42,997	-0.03%
2018/03/05	8	19.78	1	19.40	19.10	7	44,959	0.02%
2018/03/02	12	20.18	134	20.13	20.10	-122	46,858	-0.26%	大賣/鉅額交易
2018/03/01	38	20.26	196	20.40	20.50	-158	47,317	-0.33%	大賣/鉅額交易
2018/02/27	20	20.49	2	20.50	20.45	18	47,356	0.04%
2018/02/26	6	20.43	18	20.15	20.05	-12	47,406	-0.03%
2018/02/23	4	20.96	23	20.68	20.50	-19	47,540	-0.04%
2018/02/22	1	20.75	7	20.98	20.70	-6	47,678	-0.01%
2018/02/21	0	0.00	13	20.12	20.40	-13	47,794	-0.03%
2018/02/12	25	19.96	0	0.00	19.55	25	47,750	0.05%
2018/02/09	5	18.92	2	18.85	19.70	3	47,673	0.01%
2018/02/08	7	20.60	153	20.18	20.05	-146	47,460	-0.31%	大賣/鉅額交易
2018/02/07	5	21.25	6	21.30	20.50	-1	47,206	0.00%
2018/02/06	9	21.57	10	20.90	20.70	-1	47,153	0.00%
2018/02/05	0	0.00	1	23.00	23.00	-1	47,023	0.00%
2018/02/02	11	23.41	6	23.33	23.20	5	47,164	0.01%
2018/02/01	48	23.94	34	24.13	23.70	14	47,553	0.03%
2018/01/31	2	22.85	2	22.93	23.25	0	47,954	0.00%
2018/01/30	37	23.32	11	22.88	22.90	26	48,148	0.05%
2018/01/29	45	23.24	2	23.25	23.20	43	48,478	0.09%
2018/01/26	4	22.46	5	22.54	22.60	-1	49,161	0.00%
2018/01/25	8	23.18	112	22.94	22.80	-104	49,927	-0.21%	大賣/鉅額交易
2018/01/24	93	23.58	20	23.47	23.40	73	50,392	0.14%
2018/01/23	37	22.97	17	23.01	23.05	20	50,406	0.04%
2018/01/22	45	23.24	39	23.08	22.90	6	50,073	0.01%
2018/01/19	11	24.56	82	24.52	24.50	-71	49,837	-0.14%
2018/01/18	35	25.27	8	25.01	24.80	27	49,864	0.05%
2018/01/17	371	25.69	26	25.53	25.25	345	50,522	0.68%	大買/鉅額交易
2018/01/16	258	25.96	41	25.55	25.60	217	50,434	0.43%	大買/鉅額交易
2018/01/15	86	24.59	1	24.55	24.35	85	48,807	0.17%
2018/01/12	4	24.71	17	24.78	24.75	-13	48,577	-0.03%
2018/01/11	4	24.00	40	24.07	24.45	-36	48,110	-0.07%
2018/01/10	20	24.35	5	24.05	23.90	15	47,698	0.03%
2018/01/09	7	24.42	15	24.43	24.70	-8	47,180	-0.02%
2018/01/08	4	24.79	1	24.35	24.10	3	46,517	0.01%
2018/01/05	11.6	24.37	18	24.49	24.95	-6.4	46,005	-0.01%
2018/01/04	77	24.91	46	24.99	24.80	31	45,290	0.07%
2018/01/03	19	24.87	15	24.52	24.20	4	43,981	0.01%
2018/01/02	20	23.68	29	24.63	24.60	-9	43,148	-0.02%