華夏 (1305)-臺銀-臺南券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.05
漲跌
▼0.15
漲幅
-0.82%
成交量
1,076張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:13:30(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

華夏 (1305)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	6	18.00	11	18.18	18.20	-5	1,288	-0.39%
2024/04/19	9	18.03	4	18.35	17.95	5	1,264	0.40%
2024/04/18	1	18.05	4	18.11	18.15	-3	1,235	-0.24%
2024/04/17	3	18.22	0	0.00	18.15	3	1,231	0.24%
2024/04/16	8.2	18.29	0	0.00	18.20	8.2	1,225	0.67%
2024/04/15	2	19.00	0	0.00	18.75	2	1,211	0.17%
2024/04/12	1	18.60	0	0.00	18.60	1	1,190	0.08%
2024/04/11	1	18.85	2	18.85	18.80	-1	1,182	-0.08%
2024/04/10	1	19.15	0	0.00	19.10	1	1,176	0.09%
2024/04/09	1	18.85	3	18.87	19.00	-2	1,161	-0.17%
2024/04/08	1	18.35	7	18.41	18.55	-6	1,133	-0.53%
2024/04/03	5	18.55	0	0.00	18.55	5	1,122	0.45%
2024/04/02	4	18.80	10	18.95	18.85	-6	1,115	-0.54%
2024/04/01	1.2	18.70	4	18.45	18.75	-2.8	1,080	-0.26%
2024/03/29	1	18.25	0	0.00	18.20	1	1,054	0.09%
2024/03/28	2.1	18.10	0	0.00	18.10	2.1	1,057	0.20%
2024/03/26	2	18.30	0	0.00	18.15	2	1,079	0.19%
2024/03/21	0.2	18.35	0	0.00	18.35	0.2	1,128	0.02%
2024/03/20	4	18.16	0	0.00	18.15	4	1,135	0.35%
2024/03/19	20	18.50	0	0.00	18.45	20	1,113	1.80%
2024/03/18	3	18.43	7	18.31	18.35	-4	1,098	-0.36%
2024/03/15	0	0.00	3	18.75	18.70	-3	1,080	-0.28%
2024/03/14	1	19.05	0	0.00	19.05	1	1,057	0.09%
2024/03/13	1	19.05	0	0.00	19.05	1	1,056	0.09%
2024/03/12	1	19.40	0	0.00	19.35	1	1,047	0.10%
2024/03/08	3	19.15	0	0.00	19.15	3	1,071	0.28%
2024/03/07	3	19.28	10	19.30	19.25	-7	1,088	-0.64%
2024/03/06	2.5	19.59	0	0.00	19.45	2.5	1,069	0.23%
2024/03/05	1	19.85	0	0.00	19.80	1	1,038	0.10%
2024/03/04	1	19.95	2	19.95	19.90	-1	1,034	-0.10%
2024/02/29	3	20.30	0	0.00	20.35	3	1,024	0.29%
2024/02/23	2	20.60	0	0.00	20.50	2	1,015	0.20%
2024/02/21	0	0.00	1	20.90	20.85	-1	1,021	-0.10%
2024/02/19	2	21.10	0	0.00	21.20	2	1,079	0.19%
2024/02/05	1	20.35	0	0.00	20.35	1	1,108	0.09%
2024/02/01	1	20.75	1	20.75	20.75	0	1,129	0.00%
2024/01/31	0.1	20.45	0	0.00	20.55	0.1	1,148	0.01%
2024/01/29	1	20.85	1	20.95	20.85	0	1,189	0.00%
2024/01/25	2	20.40	0	0.00	20.40	2	1,217	0.16%
2024/01/23	0	0.00	2	20.20	20.30	-2	1,235	-0.16%
2024/01/19	1	20.25	0	0.00	20.25	1	1,237	0.08%
2024/01/17	0	0.00	1	20.30	20.25	-1	1,247	-0.08%
2024/01/16	3.5	20.96	0	0.00	20.85	3.5	1,241	0.28%
2024/01/15	1	21.40	0	0.00	21.40	1	1,241	0.08%
2024/01/12	0	0.00	1	21.75	21.65	-1	1,274	-0.08%
2024/01/11	2	21.53	0	0.00	21.55	2	1,383	0.14%
2024/01/09	2	22.05	0	0.00	21.90	2	1,501	0.13%
2024/01/05	2	22.23	0	0.00	22.20	2	1,526	0.13%
2023/12/29	3	22.32	9	22.30	22.30	-6	1,600	-0.37%
2023/12/28	2.2	22.43	0	0.00	22.45	2.2	1,612	0.14%
2023/12/27	1	22.55	0	0.00	22.55	1	1,625	0.06%
2023/12/25	3	22.33	0	0.00	22.25	3	1,661	0.18%
2023/12/22	4	22.76	0	0.00	22.60	4	1,677	0.24%
2023/12/21	0	0.00	2	23.30	23.20	-2	1,681	-0.12%
2023/12/20	7	23.41	2	23.55	23.35	5	1,686	0.30%
2023/12/19	2	23.18	0	0.00	23.00	2	1,681	0.12%
2023/12/18	11	23.60	12	23.53	23.60	-1	1,683	-0.06%
2023/12/15	12	22.98	20	23.10	23.05	-8	1,646	-0.49%
2023/12/14	10	22.78	3	22.85	22.70	7	1,686	0.42%
2023/12/12	2	22.53	0	0.00	22.55	2	1,740	0.11%
2023/12/11	2	22.80	0	0.00	22.70	2	1,792	0.11%
2023/12/08	1	22.90	2	23.10	23.05	-1	1,916	-0.05%
2023/12/07	2	22.75	0	0.00	22.70	2	1,974	0.10%
2023/12/06	9	22.99	0	0.00	23.00	9	2,049	0.44%
2023/12/05	4	23.35	1	23.20	23.20	3	2,165	0.14%
2023/12/04	3	23.80	18	23.73	23.75	-15	2,160	-0.69%
2023/12/01	1	23.50	0	0.00	23.40	1	2,152	0.05%
2023/11/29	2	23.40	0	0.00	23.40	2	2,246	0.09%
2023/11/28	1	23.50	0	0.00	23.45	1	2,256	0.04%
2023/11/27	1	23.20	1	23.30	23.25	0	2,268	0.00%
2023/11/24	1	23.40	0	0.00	23.45	1	2,273	0.04%
2023/11/23	3	23.10	3	23.20	23.30	0	2,276	0.00%
2023/11/22	5	23.20	3	23.32	23.25	2	2,283	0.09%
2023/11/20	1	23.35	1	23.50	23.50	0	2,281	0.00%
2023/11/17	1	23.25	1	23.40	23.40	0	2,294	0.00%
2023/11/16	1	23.45	7	23.43	23.35	-6	2,293	-0.26%
2023/11/15	0	0.00	6	22.45	22.90	-6	2,262	-0.27%
2023/11/14	2	21.83	1	21.95	22.10	1	2,257	0.04%
2023/11/13	3	22.23	0	0.00	22.00	3	2,287	0.13%
2023/11/10	2	22.38	0	0.00	22.35	2	2,325	0.09%
2023/11/09	2	22.68	6	22.78	22.75	-4	2,368	-0.17%
2023/11/08	4	22.44	2	22.53	22.65	2	2,406	0.08%
2023/11/07	2	22.33	1	22.55	22.25	1	2,426	0.04%
2023/11/06	2	22.55	1	22.50	22.70	1	2,453	0.04%
2023/11/01	2	21.50	0	0.00	21.50	2	2,613	0.08%
2023/10/30	0	0.00	5	21.90	21.70	-5	2,985	-0.17%
2023/10/26	1	21.80	0	0.00	21.75	1	3,193	0.03%
2023/10/24	6	21.70	0	0.00	21.75	6	3,357	0.18%
2023/10/20	11.5	21.56	10	21.70	21.70	1.5	3,400	0.04%
2023/10/19	10	22.42	2	22.10	22.10	8	3,411	0.23%
2023/10/18	4	22.99	7	23.14	23.55	-3	3,345	-0.09%
2023/10/17	4	23.10	5	23.10	23.05	-1	3,277	-0.03%
2023/10/16	0	0.00	1	23.40	23.50	-1	3,300	-0.03%
2023/10/13	0	0.00	1	22.90	22.90	-1	3,329	-0.03%
2023/10/12	4	23.04	1	23.00	23.00	3	3,341	0.09%
2023/10/11	14	22.89	0	0.00	22.80	14	3,340	0.42%
2023/10/06	1	23.75	1	23.80	23.75	0	3,291	0.00%
2023/10/04	1	23.40	0	0.00	23.40	1	3,293	0.03%
2023/10/03	3	24.00	0	0.00	23.95	3	3,283	0.09%
2023/10/02	1	24.50	0	0.00	24.45	1	3,272	0.03%
2023/09/28	3	25.00	1	25.00	24.90	2	3,266	0.06%
2023/09/26	6	24.53	2	24.45	24.45	4	3,213	0.12%
2023/09/25	1	25.15	0	0.00	25.15	1	3,182	0.03%
2023/09/22	12	25.49	0	0.00	25.45	12	3,172	0.38%
2023/09/21	1	25.35	0	0.00	25.40	1	3,163	0.03%
2023/09/19	2	26.48	0	0.00	26.35	2	3,136	0.06%
2023/09/18	4	25.95	6	25.99	26.15	-2	3,080	-0.06%
2023/09/14	1	26.35	1	26.45	26.50	0	3,019	0.00%
2023/09/13	4	26.60	8	26.66	26.45	-4	2,970	-0.13%
2023/09/12	3	25.38	2	25.60	25.60	1	2,858	0.03%
2023/09/11	4	26.05	5	25.97	25.70	-1	2,803	-0.04%
2023/09/08	11	25.10	17.6	26.03	26.25	-6.6	2,718	-0.24%
2023/09/07	1	24.75	2	24.80	24.90	-1	2,585	-0.04%
2023/09/05	0	0.00	1	25.00	25.00	-1	2,556	-0.04%
2023/09/04	2	25.18	5	25.30	25.45	-3	2,531	-0.12%
2023/09/01	0.6	24.20	0.2	24.35	24.30	0.4	2,479	0.01%
2023/08/31	0	0.00	3	24.12	24.15	-3	2,478	-0.12%
2023/08/30	1	23.65	0	0.00	23.85	1	2,469	0.04%
2023/08/29	2	23.30	0	0.00	23.30	2	2,463	0.08%
2023/08/28	1	22.65	0	0.00	22.75	1	2,467	0.04%
2023/08/25	5	23.20	0	0.00	23.10	5	2,467	0.20%
2023/08/23	0.5	23.00	1	22.90	23.05	-0.5	2,480	-0.02%
2023/08/21	2	23.95	0	0.00	23.50	2	2,467	0.08%
2023/08/18	3	23.65	2	24.20	23.80	1	2,462	0.04%
2023/08/17	0	0.00	3	23.27	23.35	-3	2,440	-0.12%
2023/08/16	1	23.55	0	0.00	23.50	1	2,406	0.04%
2023/08/15	1	24.55	0	0.00	24.75	1	2,367	0.04%
2023/08/14	1	24.90	0.5	24.80	24.30	0.5	2,330	0.02%
2023/08/10	2	25.65	0	0.00	25.65	2	2,277	0.09%
2023/08/09	3	25.70	0	0.00	25.70	3	2,243	0.13%
2023/08/08	0.1	25.65	23	25.99	25.65	-22.9	2,190	-1.04%
2023/08/07	3	25.48	3	25.93	25.80	0	2,127	0.00%
2023/08/04	0	0.00	6	25.26	25.40	-6	2,050	-0.29%
2023/08/02	15	25.85	5	26.10	25.55	10	1,954	0.51%
2023/08/01	0	0.00	1	24.50	24.60	-1	1,685	-0.06%
2023/07/31	3	24.38	19.6	24.24	24.30	-16.6	1,636	-1.02%
2023/07/28	7	23.34	5	23.74	23.25	2	1,510	0.13%
2023/07/27	1	22.85	2	22.90	22.85	-1	1,440	-0.07%
2023/07/26	3.6	22.39	1	22.30	22.25	2.6	1,382	0.19%
2023/07/25	1	22.05	0	0.00	22.10	1	1,344	0.07%
2023/07/24	2	22.00	0	0.00	22.00	2	1,306	0.15%
2023/07/21	3	22.63	1	22.45	22.45	2	1,266	0.16%
2023/07/20	4	23.01	0	0.00	22.85	4	1,236	0.32%
2023/07/18	10	22.97	9	23.05	22.95	1	1,173	0.09%
2023/07/14	0	0.00	3.9	22.46	22.35	-3.9	1,135	-0.34%
2023/07/13	1	22.40	0	0.00	22.45	1	1,133	0.09%
2023/07/12	0	0.00	0	22.50	22.40	0	1,136	0.00%
2023/07/11	0	0.00	1	22.56	22.65	-1	1,139	-0.09%
2023/07/10	1	22.80	0	0.00	22.70	1	1,145	0.09%
2023/07/07	0.5	22.80	3	23.00	22.85	-2.5	1,147	-0.22%
2023/07/06	1	23.00	0	0.00	23.00	1	1,151	0.09%
2023/06/28	1	23.50	0	0.00	23.35	1	1,218	0.08%
2023/06/27	1	23.50	0	0.00	23.50	1	1,224	0.08%
2023/06/26	1	23.75	0	0.00	23.75	1	1,224	0.08%
2023/06/21	1	23.85	0.1	23.85	23.95	0.9	1,227	0.07%
2023/06/20	1	23.90	0	0.00	24.00	1	1,242	0.08%
2023/06/19	1	24.20	2	24.45	24.20	-1	1,273	-0.08%
2023/06/16	1	24.25	7	24.36	24.25	-6	1,303	-0.46%
2023/06/15	3	23.87	0	0.00	23.95	3	1,324	0.23%
2023/06/14	0	0.00	1	24.20	24.15	-1	1,415	-0.07%
2023/06/13	2	23.90	0	0.00	24.00	2	1,452	0.14%
2023/06/12	0	0.00	5	24.35	24.10	-5	1,482	-0.34%
2023/06/07	1	24.10	0	0.00	24.05	1	1,698	0.06%
2023/06/06	2	24.30	3	24.35	24.30	-1	1,717	-0.06%
2023/06/05	0	0.00	1	24.30	24.30	-1	1,732	-0.06%
2023/05/31	1	23.70	1	23.65	23.60	0	1,881	0.00%
2023/05/29	3	23.97	0	0.00	23.85	3	1,983	0.15%
2023/05/26	0	0.00	1	24.00	24.30	-1	1,990	-0.05%
2023/05/25	7	24.34	0	0.00	24.20	7	2,005	0.35%
2023/05/24	0	0.00	1	24.85	24.85	-1	2,026	-0.05%
2023/05/23	0	0.00	1	24.55	24.60	-1	2,030	-0.05%
2023/05/22	2	24.45	0	0.00	24.45	2	2,039	0.10%
2023/05/18	2	24.08	0	0.00	23.95	2	2,045	0.10%
2023/05/17	0	0.00	3	24.10	24.15	-3	2,044	-0.15%
2023/05/16	2	23.80	1	23.80	23.65	1	2,050	0.05%
2023/05/12	1	23.40	2	23.30	23.50	-1	2,076	-0.05%
2023/05/11	1	23.40	2	23.30	23.30	-1	2,091	-0.05%
2023/05/10	2	23.75	0	0.00	23.80	2	2,083	0.10%
2023/05/09	1	23.75	0	0.00	23.75	1	2,107	0.05%
2023/05/08	1	23.95	1	24.00	23.95	0	2,154	0.00%
2023/05/05	0	0.00	1	24.30	24.15	-1	2,296	-0.04%
2023/05/04	0	0.00	1	24.40	24.60	-1	2,351	-0.04%
2023/05/03	5	24.16	0	0.00	24.05	5	2,434	0.21%
2023/05/02	4	24.91	2	25.35	24.85	2	2,444	0.08%
2023/04/28	2	24.95	0	0.00	25.05	2	2,520	0.08%
2023/04/27	1	25.05	0	0.00	25.05	1	2,597	0.04%
2023/04/26	3	24.87	0	0.00	25.00	3	2,633	0.11%
2023/04/25	5	25.03	0	0.00	24.90	5	2,677	0.19%
2023/04/24	0	0.00	2	25.35	25.35	-2	2,745	-0.07%
2023/04/21	6	25.32	0	0.00	25.05	6	2,853	0.21%
2023/04/20	4	25.90	2	25.60	25.55	2	3,105	0.06%
2023/04/19	5	26.27	11.2	26.24	26.15	-6.2	3,129	-0.20%
2023/04/18	2	26.78	10	26.73	26.75	-8	3,150	-0.25%
2023/04/17	0	0.00	1	27.30	27.05	-1	3,202	-0.03%
2023/04/14	1	27.00	0.1	27.00	27.00	1	3,221	0.03%
2023/04/13	5	27.00	3	27.00	26.80	2	3,265	0.06%
2023/04/11	1	26.70	9	26.67	26.70	-8	3,356	-0.24%
2023/04/07	0	0.00	2	27.08	27.05	-2	3,535	-0.06%
2023/03/31	0	0.00	7	26.31	26.30	-7	3,870	-0.18%
2023/03/30	4	25.94	0	0.00	26.05	4	4,059	0.10%
2023/03/29	0	0.00	2	26.18	26.10	-2	4,084	-0.05%
2023/03/28	2	25.90	1	26.15	25.90	1	4,171	0.02%
2023/03/27	5	26.03	0	0.00	26.05	5	4,216	0.12%
2023/03/24	5	26.20	2	26.35	26.35	3	4,311	0.07%
2023/03/23	0	0.00	4	26.50	26.45	-4	4,464	-0.09%
2023/03/22	2	26.20	0	0.00	26.15	2	4,585	0.04%
2023/03/21	6	26.47	0	0.00	26.30	6	4,736	0.13%
2023/03/20	0	0.00	1	27.10	27.10	-1	5,044	-0.02%
2023/03/17	13	26.73	18	26.67	26.75	-5	5,337	-0.09%
2023/03/16	1	25.40	3	25.43	25.60	-2	5,254	-0.04%
2023/03/15	5	25.96	0	0.00	25.75	5	5,224	0.10%
2023/03/14	1	26.15	4	25.76	26.20	-3	5,205	-0.06%
2023/03/13	6	26.03	1	26.20	26.00	5	5,115	0.10%
2023/03/10	2.8	26.96	0	0.00	26.70	2.8	5,051	0.06%
2023/03/09	2.1	27.65	0	0.00	27.55	2.1	5,047	0.04%
2023/03/08	1	28.05	0	0.00	28.05	1	5,104	0.02%
2023/03/07	1	28.35	0	0.00	28.35	1	5,078	0.02%
2023/03/06	1	28.65	18	28.03	28.20	-17	5,067	-0.34%
2023/03/03	0	0.00	2	27.70	27.55	-2	4,959	-0.04%
2023/03/02	2	27.55	1	28.50	27.55	1	4,946	0.02%
2023/03/01	1	27.65	1	28.10	27.70	0	4,870	0.00%
2023/02/23	1	28.50	0	0.00	28.25	1	4,801	0.02%
2023/02/21	0	0.00	1	28.05	28.15	-1	4,793	-0.02%
2023/02/20	0	0.00	1	27.95	28.00	-1	4,800	-0.02%
2023/02/17	2	27.65	0	0.00	27.70	2	4,799	0.04%
2023/02/15	3	27.75	0	0.00	27.70	3	4,815	0.06%
2023/02/14	0	0.00	4	27.70	27.90	-4	4,801	-0.08%
2023/02/13	1	26.55	3.4	27.22	27.35	-2.4	4,788	-0.05%
2023/02/10	3	26.77	2	26.80	26.70	1	4,791	0.02%
2023/02/09	3.5	27.40	0	0.00	27.20	3.5	4,769	0.07%
2023/02/08	0	0.00	1	27.75	27.55	-1	4,757	-0.02%
2023/02/07	1	27.85	0	0.00	27.80	1	4,760	0.02%
2023/02/06	5	27.20	5	27.50	27.45	0	4,745	0.00%
2023/02/03	14	27.48	3.3	27.30	27.20	10.7	4,696	0.23%
2023/02/02	11.3	28.59	0	0.00	28.35	11.3	4,543	0.25%
2023/02/01	3	29.20	2	29.05	29.20	1	4,474	0.02%
2023/01/31	2	28.50	0	28.55	28.15	2	4,374	0.04%
2023/01/30	0	0.00	9	29.18	28.70	-9	4,323	-0.21%
2023/01/17	2	28.33	4	28.65	29.10	-2	4,240	-0.05%
2023/01/16	0	0.00	0.5	27.95	27.90	-0.5	4,160	-0.01%
2023/01/13	0	0.00	1	28.20	28.05	-1	4,131	-0.02%
2023/01/12	0	0.00	3	28.00	28.40	-3	4,116	-0.07%
2023/01/11	1	28.40	4	28.28	28.30	-3	4,036	-0.07%
2023/01/10	35.3	27.75	30	27.93	28.00	5.3	3,929	0.13%
2023/01/09	1	26.70	1	26.90	26.80	0	3,662	0.00%
2023/01/06	5	26.05	1	26.50	26.50	4	3,617	0.11%
2023/01/03	0	0.00	1	27.05	26.70	-1	3,506	-0.03%
2022/12/30	2	26.58	1	26.55	26.40	1	3,446	0.03%
2022/12/28	8	26.98	7	27.00	27.10	1	3,335	0.03%
2022/12/27	0	0.00	3	27.03	26.55	-3	3,238	-0.09%
2022/12/23	8	26.22	8	26.66	26.50	0	3,055	0.00%
2022/12/22	2	25.90	3	25.58	26.20	-1	2,820	-0.04%
2022/12/21	0	0.00	0.2	24.05	24.05	-0.2	2,646	-0.01%
2022/12/20	0.2	23.50	0	0.00	23.45	0.2	2,635	0.01%
2022/12/19	2	24.80	3	24.65	24.40	-1	2,562	-0.04%
2022/12/15	1	26.40	12	25.80	25.80	-11	2,413	-0.46%
2022/12/14	2	25.00	3	25.17	25.35	-1	2,253	-0.04%
2022/12/13	2	25.35	2	25.80	25.90	0	2,115	0.00%
2022/12/12	11	25.12	3	25.33	25.60	8	1,944	0.41%
2022/12/09	0	0.00	12.3	24.33	24.35	-12.3	1,596	-0.77%
2022/12/08	3	21.35	9	21.33	22.15	-6	1,270	-0.47%
2022/12/07	1	21.75	0	0.00	21.50	1	1,260	0.08%
2022/12/05	2	22.40	0	0.00	22.45	2	1,245	0.16%
2022/11/30	0	0.00	1	22.55	22.35	-1	1,197	-0.08%
2022/11/28	0.3	20.90	0	0.00	21.60	0.3	1,131	0.03%
2022/11/24	1	20.90	0	0.00	20.95	1	1,107	0.09%
2022/11/16	0.1	20.72	4	20.53	20.30	-4	1,118	-0.35%
2022/11/15	0	0.00	2	21.10	21.05	-2	1,105	-0.18%
2022/11/14	1	20.55	0	0.00	20.85	1	1,094	0.09%
2022/11/09	2	20.35	0	0.00	20.45	2	1,079	0.19%
2022/11/08	0	0.00	3	20.28	20.40	-3	1,073	-0.28%
2022/11/07	2	20.03	2	19.75	20.05	0	1,075	0.00%
2022/11/04	0	0.00	5	19.49	19.60	-5	1,066	-0.47%
2022/11/02	0	19.85	2	19.75	19.75	-2	1,092	-0.18%
2022/11/01	0	0.00	3	20.05	20.10	-3	1,114	-0.27%
2022/10/31	1	19.85	0	0.00	19.75	1	1,130	0.09%
2022/10/27	0	0.00	9	20.00	20.00	-9	1,230	-0.73%
2022/10/25	1	19.50	0	0.00	19.30	1	1,244	0.08%
2022/10/21	1	20.05	0	0.00	19.80	1	1,309	0.08%
2022/10/17	0.1	19.50	2	19.40	19.45	-1.9	1,366	-0.14%
2022/10/13	1.1	19.41	9	19.35	19.10	-7.9	1,376	-0.57%
2022/10/11	0	0.00	6	20.05	20.00	-6	1,377	-0.44%
2022/10/07	1	20.70	0	0.00	20.65	1	1,377	0.07%
2022/10/05	0	0.00	2	20.70	20.85	-2	1,433	-0.14%
2022/09/30	1	20.20	0	0.00	20.50	1	1,505	0.07%
2022/09/29	2	20.50	1	19.85	20.20	1	1,538	0.06%
2022/09/27	2	20.35	0	0.00	20.35	2	1,493	0.13%
2022/09/26	0.7	21.09	0	0.00	20.65	0.7	1,471	0.05%
2022/09/22	2	21.85	3	21.85	21.80	-1	1,466	-0.07%
2022/09/20	3	22.32	10	22.30	22.35	-7	1,455	-0.48%
2022/09/19	0.2	22.60	0	0.00	22.40	0.2	1,458	0.01%
2022/09/15	0	0.00	1	23.10	23.30	-1	1,461	-0.07%
2022/09/14	0.1	23.15	0	0.00	23.00	0.1	1,469	0.01%
2022/09/13	0	0.00	2	23.55	23.45	-2	1,464	-0.14%
2022/09/08	1	23.15	2	23.10	23.20	-1	1,468	-0.07%
2022/09/06	5	22.81	0	0.00	22.80	5	1,463	0.34%
2022/09/05	0	0.00	1	23.20	23.20	-1	1,461	-0.07%
2022/09/02	4	22.85	0	0.00	22.85	4	1,457	0.27%
2022/09/01	1	23.30	1	23.20	23.35	0	1,440	0.00%
2022/08/31	0.1	23.75	3	23.63	23.65	-3	1,440	-0.20%
2022/08/30	0	0.00	1	23.35	23.45	-1	1,454	-0.07%
2022/08/29	1.5	23.47	0	0.00	23.55	1.5	1,454	0.10%
2022/08/26	0	0.00	2	24.25	24.20	-2	1,442	-0.14%
2022/08/25	1.5	24.33	0	0.00	24.30	1.5	1,440	0.10%
2022/08/24	0	0.00	3	24.52	24.50	-3	1,441	-0.21%
2022/08/23	1	23.85	0	0.00	23.80	1	1,427	0.07%
2022/08/22	0	0.00	2	24.25	24.25	-2	1,430	-0.14%
2022/08/19	1	24.30	0	0.00	24.30	1	1,425	0.07%
2022/08/18	0	0.00	1	24.10	24.20	-1	1,420	-0.07%
2022/08/17	1	24.45	0	0.00	24.10	1	1,427	0.07%
2022/08/12	0	0.00	2	24.10	23.95	-2	1,419	-0.14%
2022/08/11	2	23.60	1	23.70	23.65	1	1,412	0.07%
2022/08/09	0	0.00	2	22.88	23.00	-2	1,400	-0.14%
2022/08/08	4	22.31	3.1	22.58	22.55	1	1,397	0.07%
2022/08/05	2	22.80	0	0.00	22.85	2	1,382	0.14%
2022/08/04	19.8	22.93	2	22.98	22.75	17.8	1,417	1.26%
2022/08/03	2	24.85	2	24.80	24.80	0	1,338	0.00%
2022/08/02	2	25.20	0	0.00	25.10	2	1,370	0.15%
2022/07/28	3.5	25.30	0	0.00	25.05	3.5	1,412	0.25%
2022/07/27	0	0.00	0.2	27.75	27.85	-0.2	1,352	-0.01%
2022/07/26	1.2	28.45	0	0.00	28.40	1.2	1,290	0.09%
2022/07/25	0.1	28.50	2	28.55	28.50	-1.9	1,267	-0.15%
2022/07/21	0.4	28.33	0	0.00	28.30	0.4	1,283	0.03%
2022/07/19	3	28.17	3	28.10	28.20	0	1,288	0.00%
2022/07/18	0	0.00	3	27.52	27.70	-3	1,286	-0.23%
2022/07/13	2	27.15	1	27.05	27.00	1	1,284	0.08%
2022/07/12	0.5	26.80	3	25.97	25.85	-2.5	1,265	-0.20%
2022/07/11	1	27.30	0	0.00	27.25	1	1,245	0.08%
2022/07/07	0	0.00	1	27.30	28.30	-1	1,222	-0.08%
2022/07/06	3.5	28.94	2	28.65	28.50	1.5	1,206	0.12%
2022/07/05	0	0.00	1	30.50	30.05	-1	1,244	-0.08%
2022/07/01	3.5	30.30	0	0.00	29.50	3.5	1,296	0.27%
2022/06/30	2	30.80	0	0.00	30.60	2	1,303	0.15%
2022/06/28	3	31.50	0	0.00	31.90	3	1,340	0.22%
2022/06/27	1	31.90	0	0.00	31.90	1	1,364	0.07%
2022/06/24	0	0.00	0.1	31.25	31.35	-0.1	1,376	-0.01%
2022/06/23	0	0.00	1	30.35	30.60	-1	1,410	-0.07%
2022/06/20	3	30.90	0	0.00	30.10	3	1,671	0.18%
2022/06/17	0	0.00	1	31.10	31.20	-1	1,674	-0.06%
2022/06/10	0	0.00	1.1	32.31	32.90	-1.1	1,796	-0.06%
2022/06/08	0	0.00	0.2	32.60	32.85	-0.2	1,848	-0.01%
2022/06/02	1	31.60	0	0.00	31.85	1	1,960	0.05%
2022/05/30	5	31.10	0	0.00	31.35	5	2,347	0.21%
2022/05/25	0.3	31.10	0	0.00	30.90	0.3	2,566	0.01%
2022/05/18	0	0.00	3	30.85	31.10	-3	2,821	-0.11%
2022/05/17	0	0.00	4	30.20	30.30	-4	2,839	-0.14%
2022/05/13	1	29.45	2	29.60	29.60	-1	2,969	-0.03%
2022/05/12	2.8	29.13	0	0.00	28.85	2.8	3,237	0.09%
2022/05/11	1.1	30.07	11	30.20	30.05	-9.9	3,340	-0.30%
2022/05/10	1.2	30.76	3.4	30.51	30.70	-2.2	3,403	-0.06%
2022/05/09	2.9	32.06	11	32.60	31.60	-8.1	3,378	-0.24%
2022/05/06	4	33.05	0	0.00	33.05	4	3,367	0.12%
2022/05/05	0	0.00	7	33.80	33.80	-7	3,383	-0.21%
2022/05/04	2	33.35	2	33.50	33.60	0	3,397	0.00%
2022/05/03	4	33.15	4	33.30	33.40	0	3,420	0.00%
2022/04/28	0	0.00	1	33.00	32.95	-1	3,471	-0.03%
2022/04/27	5.1	32.69	3	32.98	32.55	2.1	3,479	0.06%
2022/04/26	2	33.10	2	33.30	33.30	0	3,528	0.00%
2022/04/25	10	33.09	0	0.00	33.10	10	3,560	0.28%
2022/04/21	0	0.00	2	33.90	33.80	-2	3,579	-0.06%
2022/04/20	2	33.40	4	33.75	33.85	-2	3,598	-0.06%
2022/04/19	1.2	33.33	0.5	33.30	33.45	0.7	3,615	0.02%
2022/04/18	2	33.15	0	0.00	33.15	2	3,647	0.05%
2022/04/15	9	33.53	0	0.00	33.50	9	3,724	0.24%
2022/04/14	0.1	33.90	0	0.00	33.95	0.1	3,927	0.00%
2022/04/13	20	33.60	0	0.00	33.90	20	3,968	0.50%
2022/04/12	3	33.30	0	0.00	33.25	3	3,998	0.08%
2022/04/11	12	33.60	0	0.00	33.60	12	4,014	0.30%
2022/04/08	0.1	34.33	0.1	34.35	34.40	0	4,003	0.00%
2022/04/07	1.1	34.51	0	0.00	34.20	1.1	4,010	0.03%
2022/04/01	0	0.00	1	34.75	35.25	-1	4,000	-0.02%
2022/03/30	1	35.35	0	0.00	35.35	1	4,031	0.02%
2022/03/29	1	35.15	1	35.20	35.30	0	4,053	0.00%
2022/03/28	10	35.14	0	0.00	35.50	10	4,145	0.24%
2022/03/25	0	0.00	26	35.94	35.95	-26	4,160	-0.63%
2022/03/24	2	35.83	9	35.82	35.90	-7	4,090	-0.17%
2022/03/23	2	35.45	8	35.42	35.55	-6	4,031	-0.15%
2022/03/22	4	34.93	1	34.85	34.95	3	3,982	0.08%
2022/03/21	6	35.11	1	35.15	35.15	5	4,003	0.12%
2022/03/18	0	0.00	7	34.73	34.70	-7	4,014	-0.17%
2022/03/16	9.2	33.83	0	0.00	33.70	9.2	4,092	0.22%
2022/03/15	1	33.80	0	0.00	33.80	1	4,108	0.02%
2022/03/14	1	34.20	0	0.00	34.15	1	4,155	0.02%
2022/03/11	1	34.15	1	34.05	34.20	0	4,189	0.00%
2022/03/10	2.3	34.40	0	0.00	34.30	2.3	4,201	0.05%
2022/03/09	1	34.05	1	34.10	34.00	0	4,225	0.00%
2022/03/08	1.2	34.06	1.1	33.94	33.70	0.2	4,261	0.00%
2022/03/07	3.2	34.85	0	0.00	34.60	3.2	4,226	0.08%
2022/03/04	17	35.78	1.1	36.05	35.60	15.9	4,253	0.37%
2022/03/03	1	35.85	8	36.19	36.25	-7	4,266	-0.16%
2022/03/02	1.4	35.39	1	36.15	35.45	0.4	4,168	0.01%
2022/03/01	0	0.00	3	35.52	35.60	-3	4,205	-0.07%
2022/02/25	1	34.20	3	34.50	34.55	-2	4,292	-0.05%
2022/02/24	0	0.00	18	34.32	34.20	-18	4,334	-0.42%
2022/02/23	1	35.25	0	0.00	35.05	1	4,351	0.02%
2022/02/22	11	35.25	5	35.44	34.90	6	4,492	0.13%
2022/02/21	1	35.70	5	35.50	35.50	-4	4,532	-0.09%
2022/02/18	4	35.15	4	35.50	35.15	0	4,592	0.00%
2022/02/17	0	0.00	1	35.30	35.25	-1	4,631	-0.02%
2022/02/16	4	35.20	3	34.83	35.35	1	4,720	0.02%
2022/02/15	4	35.30	5	35.51	35.25	-1	4,848	-0.02%
2022/02/14	7	35.86	5.1	36.04	35.55	1.9	4,982	0.04%
2022/02/11	12	35.62	10.6	35.62	35.65	1.4	5,007	0.03%
2022/02/10	8	34.91	4	35.06	35.10	4	4,961	0.08%
2022/02/08	0	0.00	1	34.50	34.55	-1	5,261	-0.02%
2022/02/07	2	34.20	3.1	33.82	34.30	-1.1	5,345	-0.02%
2022/01/26	2	33.05	0	0.00	32.95	2	5,463	0.04%
2022/01/25	1	33.10	1	33.05	33.00	0	5,690	0.00%
2022/01/24	2.2	33.30	0	0.00	33.35	2.2	5,776	0.04%
2022/01/21	1.5	34.07	0	0.00	33.90	1.5	5,853	0.03%
2022/01/20	3.1	34.33	0	0.00	34.25	3.1	5,975	0.05%
2022/01/19	4	34.35	1	34.55	34.20	3	6,055	0.05%
2022/01/18	0	0.00	2	34.45	34.25	-2	6,154	-0.03%
2022/01/17	0	0.00	1	33.75	33.80	-1	6,283	-0.02%
2022/01/13	1	34.00	0	0.00	34.00	1	6,756	0.01%
2022/01/12	1	33.40	0.1	33.65	33.75	1	6,994	0.01%
2022/01/11	7	33.49	1	33.45	33.55	6	7,192	0.08%
2022/01/10	4.5	33.92	4	33.90	33.80	0.5	7,561	0.01%
2022/01/07	12	35.25	13.3	35.59	34.75	-1.3	7,773	-0.02%
2022/01/06	0	0.00	12	34.90	35.00	-12	8,183	-0.15%
2022/01/05	3	34.93	1	34.80	34.80	2	8,511	0.02%
2022/01/04	2.1	35.04	1	35.00	34.90	1.1	9,196	0.01%
2022/01/03	0	0.00	0.1	34.80	35.05	-0.1	9,664	0.00%
2021/12/30	0	0.00	2	34.78	34.70	-2	10,188	-0.02%
2021/12/29	0	0.00	5	34.80	34.80	-5	10,745	-0.05%
2021/12/28	15	34.35	5	34.30	34.35	10	11,326	0.09%
2021/12/27	11	34.36	3	34.35	34.30	8	11,903	0.07%
2021/12/24	0	0.00	4.4	34.65	34.60	-4.4	12,609	-0.03%
2021/12/23	0	0.00	3	34.72	34.60	-3	13,998	-0.02%
2021/12/22	15	34.58	10	34.69	34.65	5	16,436	0.03%
2021/12/21	5.9	33.89	7	34.13	34.10	-1.2	17,341	-0.01%
2021/12/20	4	33.48	1	33.55	33.55	3	18,710	0.02%
2021/12/17	13	33.55	2	33.40	33.45	11	19,143	0.06%
2021/12/16	2	33.28	5.5	33.33	33.30	-3.5	19,482	-0.02%
2021/12/15	7	33.36	0	0.00	33.35	7	19,611	0.04%
2021/12/14	4	33.53	4	33.60	33.50	0	19,983	0.00%
2021/12/13	8.4	33.81	11.1	33.75	33.80	-2.7	20,189	-0.01%
2021/12/10	7	34.29	1	34.30	34.30	6	20,181	0.03%
2021/12/09	2.3	34.69	74	34.57	34.60	-71.7	20,175	-0.36%
2021/12/08	7	34.99	0.6	35.25	34.90	6.4	20,189	0.03%
2021/12/07	1.2	35.08	27	35.03	35.10	-25.8	20,142	-0.13%
2021/12/06	0	0.00	6	34.67	34.65	-6	20,117	-0.03%
2021/12/03	5.6	34.38	46	34.53	34.30	-40.4	20,129	-0.20%
2021/12/02	2.1	33.74	8	33.86	33.75	-5.9	20,109	-0.03%
2021/12/01	3.2	33.67	4	33.68	34.20	-0.8	20,143	0.00%
2021/11/30	6	33.97	2	34.05	33.90	4	20,191	0.02%
2021/11/29	9.8	34.06	0	0.00	34.15	9.8	20,235	0.05%
2021/11/26	4	35.30	2	35.40	35.15	2	20,251	0.01%
2021/11/25	10	35.78	2	36.05	35.75	8	20,268	0.04%
2021/11/24	3.2	35.37	14	35.46	35.90	-10.8	20,156	-0.05%
2021/11/23	6	34.89	26	34.92	34.85	-20	20,057	-0.10%
2021/11/22	6.5	34.94	0	0.00	34.85	6.5	20,073	0.03%
2021/11/19	14	35.21	2.2	35.71	35.00	11.9	20,029	0.06%
2021/11/18	10.5	34.96	10	35.13	35.05	0.5	19,973	0.00%
2021/11/17	4.4	35.13	8	35.02	35.00	-3.6	19,924	-0.02%
2021/11/16	10.8	35.52	4	35.85	35.35	6.8	19,846	0.03%
2021/11/15	8.1	35.59	1	35.60	35.50	7.1	19,865	0.04%
2021/11/12	12	35.95	18.2	36.31	35.90	-6.2	19,827	-0.03%
2021/11/11	20	35.86	11	35.98	35.75	9	19,643	0.05%
2021/11/10	54	36.36	25	37.00	36.15	29	19,500	0.15%
2021/11/09	1	36.40	2	36.55	36.50	-1	19,246	-0.01%
2021/11/08	33	36.64	4	36.98	36.30	29	19,157	0.15%
2021/11/05	8	36.68	27	36.71	36.90	-19	18,943	-0.10%
2021/11/04	9	36.61	33	36.69	36.50	-24	18,908	-0.13%
2021/11/03	26.1	36.48	2.1	36.74	36.50	24	18,843	0.13%
2021/11/02	53.2	36.66	23	36.65	36.30	30.2	18,774	0.16%
2021/11/01	29	37.28	23	37.42	37.25	6	18,807	0.03%
2021/10/29	5	37.13	12	37.20	37.15	-7	18,740	-0.04%
2021/10/28	16.1	36.70	8	36.90	36.75	8.1	18,731	0.04%
2021/10/27	14	37.07	66	37.18	37.40	-52	18,723	-0.28%
2021/10/26	51	37.34	5.5	37.21	37.10	45.5	18,806	0.24%
2021/10/25	10	37.64	16	38.04	38.15	-6	18,698	-0.03%
2021/10/22	36.5	38.23	14	38.07	37.45	22.5	18,631	0.12%
2021/10/21	29	38.67	48.1	39.01	39.35	-19.1	18,376	-0.10%
2021/10/20	81.5	39.08	0	0.00	38.85	81.5	18,247	0.45%
2021/10/19	24	39.85	16.2	40.12	40.05	7.8	18,122	0.04%
2021/10/18	16.3	39.96	21	40.35	39.90	-4.8	17,952	-0.03%
2021/10/15	25	39.33	19.6	39.79	39.35	5.4	17,673	0.03%
2021/10/14	30	39.31	5.3	39.26	39.50	24.7	17,490	0.14%
2021/10/13	44.7	42.52	35.1	42.91	41.40	9.7	16,976	0.06%
2021/10/12	69.1	43.40	46.3	44.38	42.45	22.8	16,720	0.14%
2021/10/08	49.1	43.60	14.5	44.68	43.20	34.6	16,080	0.22%
2021/10/07	25.1	43.37	38.6	43.88	44.50	-13.5	15,724	-0.09%
2021/10/06	38	44.49	41	44.47	43.95	-3	15,314	-0.02%
2021/10/05	50	43.88	19	44.39	45.10	31	14,841	0.21%
2021/10/04	33	44.72	22	45.10	43.20	11	14,349	0.08%
2021/10/01	48	44.64	32	44.58	44.45	16	13,867	0.12%
2021/09/30	91.1	46.08	79	46.03	46.30	12.1	13,336	0.09%
2021/09/29	231	46.21	329.1	46.17	46.15	-98.1	12,071	-0.81%	大買/大賣/
2021/09/28	46.1	43.25	60.3	43.46	43.95	-14.2	9,851	-0.14%
2021/09/27	94.6	40.69	207.4	42.16	43.10	-112.8	10,849	-1.04%	大賣/鉅額交易
2021/09/24	15	38.73	19	38.61	39.30	-4	10,371	-0.04%
2021/09/23	20.1	37.20	23	37.26	38.50	-2.9	10,127	-0.03%
2021/09/22	1	36.30	14	35.82	36.30	-13	9,916	-0.13%
2021/09/17	13	35.44	17	36.01	36.10	-4	9,856	-0.04%
2021/09/16	16	35.48	22	35.62	35.50	-6	9,546	-0.06%
2021/09/15	9	35.05	2	35.75	35.00	7	9,383	0.07%
2021/09/14	6	35.36	1	35.25	35.30	5	9,400	0.05%
2021/09/13	4	35.50	18	35.53	35.55	-14	9,457	-0.15%
2021/09/10	0	0.00	3	35.15	35.20	-3	9,522	-0.03%
2021/09/09	5.3	34.36	5	34.35	34.40	0.3	9,570	0.00%
2021/09/08	11	34.89	1	35.35	34.60	10	9,607	0.10%
2021/09/07	9	35.08	15	35.38	35.30	-6	9,788	-0.06%
2021/09/06	29.5	35.18	0	0.00	34.95	29.5	9,829	0.30%
2021/09/03	8	36.06	21	36.03	35.85	-13	9,820	-0.13%
2021/09/02	36.1	35.46	0	0.00	35.10	36.1	9,893	0.36%
2021/09/01	8	39.34	0	0.00	39.40	8	9,867	0.08%
2021/08/31	3.1	39.40	13	39.50	39.50	-9.9	9,833	-0.10%
2021/08/30	0	0.00	1	39.35	39.30	-1	9,958	-0.01%
2021/08/27	3	39.13	1	39.20	39.20	2	10,221	0.02%
2021/08/26	5	38.88	3	39.07	39.10	2	10,416	0.02%
2021/08/25	24	38.27	20	38.48	38.65	4	11,046	0.04%
2021/08/24	3	38.60	23.1	38.64	38.60	-20.1	11,173	-0.18%
2021/08/23	19	37.95	42.2	38.00	38.00	-23.2	11,436	-0.20%
2021/08/20	13	36.58	11	37.00	36.80	2	11,591	0.02%
2021/08/19	13	36.85	14.2	37.07	36.55	-1.2	11,668	-0.01%
2021/08/18	11	35.80	3	36.00	36.30	8	12,004	0.07%
2021/08/17	8.1	36.13	7	36.42	35.80	1.1	12,333	0.01%
2021/08/16	5	36.51	2	36.40	36.40	3	12,405	0.02%
2021/08/13	6	37.35	1	37.50	37.05	5	12,531	0.04%
2021/08/12	2	37.80	0	0.00	37.85	2	12,625	0.02%
2021/08/11	18	37.74	2	37.80	37.60	16	12,735	0.13%
2021/08/10	0	0.00	3	38.45	38.40	-3	12,857	-0.02%
2021/08/09	19	38.27	11	38.20	38.10	8	12,979	0.06%
2021/08/06	1.3	38.42	24	37.73	38.65	-22.8	13,103	-0.17%
2021/08/05	50.2	38.36	24.4	38.53	38.35	25.8	13,204	0.20%
2021/08/04	1.3	39.85	3	39.88	39.90	-1.7	13,244	-0.01%
2021/08/03	4.1	39.89	3.3	39.86	39.85	0.8	13,479	0.01%
2021/08/02	8.1	40.03	11	40.37	40.55	-2.9	13,761	-0.02%
2021/07/30	14	39.67	9	39.71	39.70	5	14,299	0.03%
2021/07/29	6	38.94	4	39.08	39.10	2	14,485	0.01%
2021/07/28	7.2	38.52	6	38.62	38.80	1.2	14,616	0.01%
2021/07/27	12	38.72	7	38.92	38.50	5	14,856	0.03%
2021/07/26	7	38.79	11	39.19	39.00	-4	15,191	-0.03%
2021/07/23	4.1	39.15	21	39.00	39.10	-16.9	15,448	-0.11%
2021/07/22	2	37.93	6	38.25	37.90	-4	15,475	-0.03%
2021/07/21	12.4	38.15	7.3	37.89	37.65	5.1	15,590	0.03%
2021/07/20	15	38.40	12	38.60	38.40	3	15,616	0.02%
2021/07/19	7	39.05	19	39.05	39.25	-12	15,751	-0.08%
2021/07/16	3	38.63	7	38.87	38.80	-4	16,273	-0.02%
2021/07/15	4	38.14	2	38.45	38.80	2	16,387	0.01%
2021/07/14	2	37.23	20	37.26	37.70	-18	16,735	-0.11%
2021/07/13	24.8	37.65	13	37.82	37.35	11.8	17,169	0.07%
2021/07/12	10	38.40	3	38.47	38.30	7	17,598	0.04%
2021/07/09	16	38.46	4.3	38.83	38.70	11.7	18,127	0.06%
2021/07/08	19	38.72	4	38.78	38.85	15	18,268	0.08%
2021/07/07	14	38.37	20	38.48	38.15	-6	18,376	-0.03%
2021/07/06	30	39.14	5	38.98	39.20	25	18,553	0.13%
2021/07/05	30.2	39.42	25	39.19	39.20	5.2	18,734	0.03%
2021/07/02	201	42.84	224.4	42.86	39.05	-23.4	18,592	-0.13%	大買/大賣/
2021/07/01	71.5	39.84	84.3	41.27	41.60	-12.8	16,770	-0.08%
2021/06/30	7.3	37.64	7	37.84	37.85	0.3	16,020	0.00%
2021/06/29	7	37.24	10	37.16	37.00	-3	16,016	-0.02%
2021/06/28	7.1	36.74	4	37.08	37.20	3.1	16,233	0.02%
2021/06/25	10.2	36.76	13	36.70	36.50	-2.9	16,401	-0.02%
2021/06/24	3.1	36.40	8	36.73	36.90	-4.9	16,599	-0.03%
2021/06/23	8	36.38	5	36.56	36.25	3	16,759	0.02%
2021/06/22	6	36.03	2	36.35	36.15	4	16,898	0.02%
2021/06/21	27	35.39	11	35.30	35.20	16	17,031	0.09%
2021/06/18	4	36.36	0	0.00	36.20	4	17,123	0.02%
2021/06/17	3	36.25	4	36.99	36.80	-1	17,349	-0.01%
2021/06/16	7	36.92	119.5	37.68	36.50	-112.5	17,461	-0.64%	大賣/鉅額交易
2021/06/15	105	36.40	3	36.35	36.45	102	17,428	0.59%	大買/鉅額交易
2021/06/11	5.2	36.11	1	36.15	36.15	4.2	17,474	0.02%
2021/06/10	19	35.60	8	36.09	36.45	11	17,662	0.06%
2021/06/09	23	36.93	22	36.97	36.50	1	17,718	0.01%
2021/06/08	16.1	37.04	7	37.22	37.05	9.1	17,866	0.05%
2021/06/07	17	37.37	12	37.33	37.20	5	18,242	0.03%
2021/06/04	60	37.90	65	37.47	37.45	-5	18,638	-0.03%
2021/06/03	41	37.02	28	37.20	37.10	13	19,392	0.07%
2021/06/02	84.1	37.55	58	36.89	36.60	26.1	20,601	0.13%
2021/06/01	8	35.40	303	35.55	35.90	-295	20,663	-1.43%	大賣/鉅額交易
2021/05/31	321	35.72	9	36.16	35.60	312	21,267	1.47%	大買/鉅額交易
2021/05/28	15	34.81	7	35.04	34.85	8	21,037	0.04%
2021/05/27	4	33.76	7	33.73	34.20	-3	21,094	-0.01%
2021/05/26	40	34.12	1	34.10	34.05	39	21,248	0.18%
2021/05/25	5	35.03	94	34.02	35.50	-89	21,140	-0.42%
2021/05/24	7.7	32.30	109	32.18	32.30	-101.3	21,628	-0.47%	大賣/鉅額交易
2021/05/21	104.3	31.59	103.1	32.10	32.25	1.2	22,278	0.01%	大買/大賣/
2021/05/20	2	31.50	104	32.15	30.85	-102	22,314	-0.46%	大賣/鉅額交易
2021/05/19	410	31.74	203	31.86	32.10	207	22,379	0.92%	大買/大賣/鉅額交易
2021/05/18	3	31.20	21	31.28	31.65	-18	22,487	-0.08%
2021/05/17	27	29.06	1	28.90	29.00	26	22,431	0.12%
2021/05/14	41	31.87	2.1	31.80	31.80	39	22,296	0.17%
2021/05/13	1	31.80	1	32.20	31.65	0	22,147	0.00%
2021/05/12	25	32.66	17	32.73	32.20	8	22,025	0.04%
2021/05/11	42	35.17	51	35.26	35.00	-9	21,745	-0.04%
2021/05/10	10	36.44	41	36.45	36.90	-31	21,516	-0.14%
2021/05/07	88.5	36.45	40	36.78	36.55	48.5	21,201	0.23%
2021/05/06	5	39.24	4	40.60	39.75	1	20,640	0.00%
2021/05/05	2	39.85	4	40.01	39.85	-2	20,309	-0.01%
2021/05/04	30	40.97	9	40.22	39.05	21	20,186	0.10%
2021/05/03	64	43.83	31	44.44	43.15	33	19,931	0.17%
2021/04/29	10	43.70	34	43.39	43.75	-24	19,648	-0.12%
2021/04/28	18	42.11	11	42.27	42.20	7	19,415	0.04%
2021/04/27	14	42.29	2	42.70	42.40	12	19,387	0.06%
2021/04/26	24	42.17	19	42.76	42.90	5	19,333	0.03%
2021/04/23	32.5	42.79	59	42.37	42.15	-26.5	19,330	-0.14%
2021/04/22	90	45.19	45	45.47	43.90	45	19,196	0.23%
2021/04/21	14.2	42.82	16.2	43.07	43.85	-2	18,650	-0.01%
2021/04/20	46.2	43.44	27	43.57	43.50	19.2	18,536	0.10%
2021/04/19	63	44.31	440	43.26	45.40	-377	18,243	-2.07%	大賣/鉅額交易
2021/04/16	476	41.88	51	41.30	41.85	425	17,802	2.39%	大買/鉅額交易
2021/04/15	38	39.49	50.3	39.55	39.70	-12.3	17,843	-0.07%
2021/04/14	27	37.68	42	37.82	37.75	-15	17,911	-0.08%
2021/04/13	28	38.38	11	38.20	38.20	17	17,898	0.09%
2021/04/12	23	38.85	66	38.79	38.80	-43	17,800	-0.24%
2021/04/09	15	37.36	27	37.48	37.60	-12	17,620	-0.07%
2021/04/08	41	36.83	8	36.88	36.70	33	17,569	0.19%
2021/04/07	56	36.76	91.6	36.58	36.60	-35.6	17,749	-0.20%
2021/04/06	10	37.06	18	37.05	37.05	-8	17,717	-0.05%
2021/04/01	14.2	36.61	8	36.83	36.70	6.2	17,629	0.04%
2021/03/31	17.5	36.45	11	36.65	37.30	6.5	17,516	0.04%
2021/03/30	14.1	35.82	17	36.09	36.20	-2.9	17,267	-0.02%
2021/03/29	20	35.70	21	35.78	35.15	-1	17,241	-0.01%
2021/03/26	11.5	34.79	20	34.90	34.75	-8.5	17,774	-0.05%
2021/03/25	33	34.80	9	34.98	34.20	24	17,695	0.14%
2021/03/24	35.6	34.50	25	34.45	34.60	10.6	17,537	0.06%
2021/03/23	8	33.93	15	34.18	33.85	-7	17,399	-0.04%
2021/03/22	44	33.70	57	33.67	33.80	-13	17,312	-0.08%
2021/03/19	8	33.16	4	33.41	33.20	4	17,702	0.02%
2021/03/18	2	32.98	18.1	33.33	33.50	-16.1	17,826	-0.09%
2021/03/17	11	32.85	0	0.00	32.85	11	17,767	0.06%
2021/03/16	21	32.93	11	33.00	33.05	10	17,849	0.06%
2021/03/15	12	33.30	7	33.57	33.40	5	17,647	0.03%
2021/03/12	22	32.73	12	33.14	33.40	10	17,469	0.06%
2021/03/11	56	33.12	45.8	33.13	33.05	10.2	17,334	0.06%
2021/03/10	74.8	33.56	38	33.16	33.55	36.8	17,100	0.22%
2021/03/09	37	32.57	31	32.84	32.75	6	16,543	0.04%
2021/03/08	32	32.51	37	32.67	33.20	-5	15,618	-0.03%
2021/03/05	84	30.79	65.4	29.93	30.30	18.7	14,299	0.13%
2021/03/04	40	30.38	64	30.42	30.80	-24	13,634	-0.18%
2021/03/03	4	28.68	6	28.87	28.90	-2	12,912	-0.02%
2021/03/02	27.8	29.20	18	29.32	28.50	9.8	12,833	0.08%
2021/02/26	3	28.82	14	29.26	29.55	-11	12,619	-0.09%
2021/02/25	14	28.66	26	28.88	29.05	-12	12,458	-0.10%
2021/02/24	74	29.39	47	29.09	28.20	27	12,239	0.22%
2021/02/23	9	28.74	37.2	28.23	29.85	-28.2	11,405	-0.25%
2021/02/22	14	27.10	28	27.00	27.15	-14	10,711	-0.13%
2021/02/19	3	26.35	29	26.51	26.70	-26	10,613	-0.24%
2021/02/18	2	25.60	0	0.00	26.00	2	10,517	0.02%
2021/02/17	6	24.83	4	24.99	25.00	2	10,474	0.02%
2021/02/05	0	0.00	1	23.70	23.75	-1	10,436	-0.01%
2021/02/04	1	23.70	0	0.00	23.60	1	10,601	0.01%
2021/02/03	0	0.00	2	23.88	23.90	-2	11,083	-0.02%
2021/02/02	2	23.48	1	23.70	23.65	1	11,234	0.01%
2021/02/01	3	23.05	2	23.25	23.40	1	11,368	0.01%
2021/01/29	2	23.00	0	0.00	23.00	2	11,407	0.02%
2021/01/28	1	23.00	15	23.06	23.00	-14	11,437	-0.12%
2021/01/27	0	0.00	2	23.85	23.60	-2	11,431	-0.02%
2021/01/26	3	23.55	0	0.00	23.50	3	11,527	0.03%
2021/01/25	0	0.00	4	24.00	24.05	-4	11,560	-0.03%
2021/01/22	1	23.70	6	23.61	23.80	-5	11,647	-0.04%
2021/01/21	11	23.85	0	0.00	23.35	11	11,665	0.09%
2021/01/20	21	24.25	26	23.80	23.75	-5	11,720	-0.04%
2021/01/19	17	25.09	2.2	25.45	24.75	14.8	11,856	0.12%
2021/01/18	3	24.60	0	0.00	24.60	3	11,897	0.03%
2021/01/15	5	26.15	5	25.85	25.55	0	11,857	0.00%
2021/01/14	15	26.47	0	0.00	26.45	15	11,857	0.13%
2021/01/13	14	26.75	6	27.23	26.70	8	11,852	0.07%
2021/01/12	15	27.04	4	27.04	26.80	11	11,835	0.09%
2021/01/11	32	27.47	13	27.82	27.45	19	11,797	0.16%
2021/01/08	53	27.48	61.5	27.29	27.60	-8.5	12,139	-0.07%
2021/01/07	7	27.47	71.1	26.96	27.80	-64.1	11,721	-0.55%
2021/01/06	34	25.46	23	25.57	25.30	11	11,316	0.10%
2021/01/05	32	25.41	4	25.73	25.40	28	11,280	0.25%
2021/01/04	26	25.78	10	25.70	25.75	16	11,234	0.14%
2020/12/31	26	25.36	48.2	25.48	25.45	-22.2	11,063	-0.20%
2020/12/30	32	25.11	322	25.68	24.70	-290	10,787	-2.69%	大賣/鉅額交易
2020/12/29	23	24.76	268.4	24.87	24.90	-245.4	10,551	-2.33%	大賣/鉅額交易
2020/12/28	6	24.45	711	24.52	24.70	-705	10,456	-6.74%	大賣/鉅額交易
2020/12/25	22	24.41	30	24.40	24.50	-8	10,374	-0.08%
2020/12/24	10	24.32	301.1	24.32	24.45	-291.1	10,343	-2.81%	大賣/鉅額交易
2020/12/23	247	24.41	441	24.48	24.15	-194	10,293	-1.88%	大買/大賣/鉅額交易
2020/12/22	1,815.4	24.98	93	24.98	23.90	1,722.4	10,240	16.82%	大買/鉅額交易
2020/12/21	0	0.00	6.7	23.04	23.65	-6.7	9,761	-0.07%
2020/12/18	16	23.04	4	22.95	22.90	12	9,782	0.12%
2020/12/17	9	23.29	0	23.60	23.20	9	9,962	0.09%
2020/12/16	5	23.40	2	23.65	23.65	3	10,263	0.03%
2020/12/15	81	24.17	27	23.90	23.35	54	10,737	0.50%
2020/12/14	30	24.93	34.8	24.80	25.00	-4.8	10,800	-0.04%
2020/12/11	13	23.70	23.2	23.80	23.70	-10.2	10,830	-0.09%
2020/12/10	15	23.59	41.3	23.59	23.55	-26.3	11,161	-0.24%
2020/12/09	10	23.09	5	23.10	23.00	5	11,227	0.04%
2020/12/08	17	23.26	6	23.48	23.15	11	12,079	0.09%
2020/12/07	1	23.60	5	23.73	23.20	-4	12,792	-0.03%
2020/12/04	13	23.48	15	23.38	23.60	-2	12,743	-0.02%
2020/12/03	13	22.33	10	22.55	22.65	3	12,647	0.02%
2020/12/02	33	22.78	0	0.00	22.55	33	12,928	0.26%
2020/12/01	5	23.18	10	23.53	23.15	-5	12,826	-0.04%
2020/11/30	3.3	23.62	53	23.52	23.80	-49.7	12,732	-0.39%
2020/11/27	0	0.00	6	23.40	23.25	-6	12,649	-0.05%
2020/11/25	2	22.60	2	23.15	23.00	0	12,613	0.00%
2020/11/24	21	22.79	0	0.00	22.80	21	12,566	0.17%
2020/11/23	4	23.10	2	23.00	23.35	2	12,514	0.02%
2020/11/20	3	22.58	0	0.00	22.80	3	12,438	0.02%
2020/11/19	2	22.88	0	0.00	22.85	2	12,445	0.02%
2020/11/18	1	23.00	2	23.00	22.85	-1	12,469	-0.01%
2020/11/17	5	22.68	20	22.81	22.90	-15	12,487	-0.12%
2020/11/16	23	22.50	0	22.80	22.80	23	12,582	0.18%
2020/11/13	3	23.30	30	23.20	23.10	-27	12,481	-0.22%
2020/11/12	33	23.19	1	23.65	23.45	32	12,626	0.25%
2020/11/11	31	24.29	41.1	24.29	23.95	-10.1	12,531	-0.08%
2020/11/10	8	23.07	8	23.09	23.20	0	12,053	0.00%
2020/11/09	3	22.73	13.1	22.55	22.95	-10.1	11,838	-0.08%
2020/11/05	11	22.03	0	0.00	22.20	11	11,580	0.09%
2020/11/04	2	22.40	1	22.35	22.45	1	11,504	0.01%
2020/11/03	3	22.40	9.5	22.53	22.40	-6.5	11,397	-0.06%
2020/11/02	0	0.00	31	22.49	22.20	-31	11,280	-0.27%
2020/10/30	34	22.04	0	0.00	21.85	34	11,172	0.30%
2020/10/29	7	22.37	15.1	22.23	22.50	-8.1	11,001	-0.07%
2020/10/28	11	22.08	1.1	22.47	22.15	9.9	10,884	0.09%
2020/10/27	4	22.26	20.5	22.40	22.10	-16.5	10,722	-0.15%
2020/10/26	1	22.25	80	22.12	21.80	-79	10,449	-0.76%
2020/10/23	50	21.71	34	21.95	21.65	16	10,299	0.16%
2020/10/22	33	21.46	5	21.40	21.25	28	10,209	0.27%
2020/10/21	0	0.00	0.3	21.35	21.45	-0.3	10,110	0.00%
2020/10/20	4	21.15	1	21.45	21.15	3	10,058	0.03%
2020/10/19	1	21.95	4	21.64	21.60	-3	10,002	-0.03%
2020/10/16	19	21.85	53	22.30	21.50	-34	9,939	-0.34%
2020/10/15	11	21.69	6	21.81	21.90	5	9,479	0.05%
2020/10/14	3	21.37	29	21.49	21.70	-26	9,276	-0.28%
2020/10/13	3	20.95	11	20.70	20.55	-8	8,991	-0.09%
2020/10/12	21	19.88	2	19.90	20.35	19	8,798	0.22%
2020/10/08	4	20.03	12.2	20.12	20.00	-8.2	8,727	-0.09%
2020/10/07	0	0.00	3	20.10	20.00	-3	8,717	-0.03%
2020/10/06	1	20.10	1.1	19.82	20.05	-0.1	8,698	0.00%
2020/10/05	15	19.73	1	19.75	19.75	14	8,660	0.16%
2020/09/30	11	19.40	4	19.43	19.45	7	8,616	0.08%
2020/09/29	7	19.57	12	19.42	19.40	-5	8,600	-0.06%
2020/09/28	0	0.00	11	19.48	19.65	-11	8,546	-0.13%
2020/09/25	9	19.19	12	18.86	18.90	-3	8,516	-0.04%
2020/09/24	43	19.55	21	19.40	19.25	22	8,326	0.26%
2020/09/23	13	20.88	6	21.04	20.80	7	8,001	0.09%
2020/09/22	24	21.02	26	21.10	21.45	-2	7,815	-0.03%
2020/09/21	40	21.57	35	22.25	21.70	5	7,557	0.07%
2020/09/18	72	22.02	25	22.14	21.90	47	7,176	0.65%
2020/09/17	70	21.44	109.4	21.60	22.45	-39.4	6,583	-0.60%	大賣/
2020/09/16	34	20.92	7.1	20.95	20.80	26.9	5,838	0.46%
2020/09/15	111	21.17	101	21.76	22.00	10	5,536	0.18%	大買/大賣/
2020/09/14	27	20.88	3	20.47	20.55	24	5,082	0.47%
2020/09/11	220	22.20	241.2	22.71	21.00	-21.2	4,814	-0.44%	大買/大賣/
2020/09/10	10	21.06	151	21.26	21.50	-141	3,904	-3.61%	大賣/鉅額交易
2020/09/09	6	19.23	0	0.00	19.55	6	3,151	0.19%
2020/09/08	12	19.90	9	19.81	19.65	3	3,089	0.10%
2020/09/07	11	20.33	24	20.28	20.20	-13	2,992	-0.43%
2020/09/04	2	18.98	0	0.00	19.00	2	2,709	0.07%
2020/09/03	1	19.40	1	19.00	19.35	0	2,709	0.00%
2020/09/02	1	18.90	10	18.85	18.95	-9	2,691	-0.33%
2020/09/01	13	18.63	0	0.00	18.65	13	2,688	0.48%
2020/08/31	5.3	19.19	0	0.00	19.10	5.3	2,708	0.19%
2020/08/28	1	19.25	0	0.00	19.25	1	2,748	0.04%
2020/08/27	4	19.30	10	19.45	19.25	-6	2,786	-0.22%
2020/08/26	4	19.68	12	19.70	19.70	-8	2,759	-0.29%
2020/08/25	1	19.90	11	19.85	19.80	-10	2,766	-0.36%
2020/08/24	14	19.72	2	19.70	19.95	12	2,729	0.44%
2020/08/21	2	19.68	271	19.65	19.70	-269	2,677	-10.05%	大賣/鉅額交易
2020/08/20	19	19.21	17	19.82	19.30	2	2,571	0.08%
2020/08/19	5	19.30	7	19.76	19.40	-2	2,435	-0.08%
2020/08/18	22	19.56	58	19.55	19.45	-36	2,370	-1.52%
2020/08/17	0	0.00	165.2	18.78	18.80	-165.2	2,200	-7.51%	大賣/鉅額交易
2020/08/14	2.2	17.78	4	17.65	18.10	-1.8	2,122	-0.08%
2020/08/13	2	17.80	0	0.00	17.80	2	2,206	0.09%
2020/08/12	8	17.85	0	0.00	17.90	8	2,490	0.32%
2020/08/11	0	0.00	2	18.10	17.95	-2	2,534	-0.08%
2020/08/10	3	18.10	13	17.90	18.10	-10	2,577	-0.39%
2020/08/07	120	17.75	0	0.00	17.75	120	2,596	4.62%	大買/鉅額交易
2020/08/06	24	17.56	7	17.56	17.70	17	2,614	0.65%
2020/08/05	3	17.25	1	17.40	17.40	2	2,620	0.08%
2020/08/03	3	17.12	1	17.10	17.15	2	2,746	0.07%
2020/07/28	6	16.88	1	17.05	16.75	5	3,003	0.17%
2020/07/27	4	17.45	0	0.00	17.20	4	3,082	0.13%
2020/07/24	3	17.83	0	0.00	17.75	3	3,109	0.10%
2020/07/23	5	18.09	4	18.26	18.20	1	3,102	0.03%
2020/07/16	1	19.30	0	0.00	19.30	1	3,097	0.03%
2020/07/13	1	19.05	2	19.05	19.15	-1	3,222	-0.03%
2020/07/10	2	19.05	0	0.00	19.05	2	3,243	0.06%
2020/07/08	3	19.25	0	0.00	19.25	3	3,274	0.09%
2020/07/07	1	19.25	5	19.30	19.20	-4	3,312	-0.12%
2020/07/06	0	0.00	6	19.38	19.45	-6	3,327	-0.18%
2020/07/02	0	0.00	6	19.19	19.20	-6	3,350	-0.18%
2020/07/01	3	18.95	42	18.95	19.05	-39	3,378	-1.15%
2020/06/29	39	18.75	5	18.85	18.85	34	3,423	0.99%
2020/06/24	7	18.94	0	0.00	19.00	7	3,456	0.20%
2020/06/23	11	18.94	15	19.03	18.95	-4	3,508	-0.11%
2020/06/22	16	19.17	2	19.30	19.10	14	3,545	0.39%
2020/06/19	6	18.96	0	0.00	18.65	6	3,561	0.17%
2020/06/17	1	18.95	10	18.98	18.95	-9	3,564	-0.25%
2020/06/16	2	19.05	0	0.00	19.05	2	3,630	0.06%
2020/06/15	20	18.90	64	19.00	18.80	-44	3,700	-1.19%
2020/06/12	17	18.49	0	0.00	18.70	17	3,759	0.45%
2020/06/11	7	19.04	1	19.05	18.90	6	3,772	0.16%
2020/06/10	1	19.45	1	19.50	19.40	0	3,726	0.00%
2020/06/09	31	19.51	1	19.50	19.55	30	3,734	0.80%
2020/06/08	12	19.51	3	19.40	19.45	9	3,736	0.24%
2020/06/05	3	19.40	0	0.00	19.45	3	3,713	0.08%
2020/06/04	4	19.54	5	19.49	19.50	-1	3,651	-0.03%
2020/06/03	4	19.60	0	0.00	19.60	4	3,617	0.11%
2020/06/02	4	19.35	6	19.35	19.40	-2	3,557	-0.06%
2020/06/01	0	0.00	2	19.60	19.35	-2	3,531	-0.06%
2020/05/29	4	19.00	0	0.00	19.00	4	3,495	0.11%
2020/05/28	4	19.36	5	19.40	19.20	-1	3,475	-0.03%
2020/05/26	4	19.75	6	19.52	19.40	-2	3,424	-0.06%
2020/05/25	10	19.14	11	18.99	19.00	-1	3,347	-0.03%
2020/05/22	3	19.23	0	0.00	19.00	3	3,304	0.09%
2020/05/21	0	0.00	5	19.25	19.35	-5	3,226	-0.15%
2020/05/20	18	19.61	13	19.32	19.20	5	3,183	0.16%
2020/05/19	9	19.60	113	19.82	19.90	-104	3,085	-3.37%	大賣/鉅額交易
2020/05/18	0	0.00	13	18.58	18.50	-13	2,803	-0.46%
2020/05/15	0	0.00	6	18.04	18.15	-6	2,761	-0.22%
2020/05/14	8	17.53	0	0.00	17.40	8	2,711	0.30%
2020/05/13	28	17.80	0	0.00	18.00	28	2,683	1.04%
2020/05/12	59	18.06	1	18.10	18.05	58	2,663	2.18%
2020/05/11	38	18.25	14	18.50	18.15	24	2,644	0.91%
2020/05/08	6	18.69	0	0.00	18.60	6	2,566	0.23%
2020/05/07	4	18.80	2	18.95	19.05	2	2,522	0.08%
2020/05/06	4	18.93	3	19.05	18.80	1	2,476	0.04%
2020/05/05	0	0.00	42	18.15	18.15	-42	2,352	-1.79%
2020/05/04	10	17.70	0	0.00	17.75	10	2,310	0.43%
2020/04/30	10	18.10	3	18.07	18.20	7	2,272	0.31%
2020/04/29	0	0.00	5	16.80	17.15	-5	2,190	-0.23%
2020/04/28	11	16.65	0	0.00	16.65	11	2,152	0.51%
2020/04/27	5	16.45	3	16.50	16.45	2	2,163	0.09%
2020/04/23	4	16.24	0	0.00	16.30	4	2,125	0.19%
2020/04/22	20	15.48	12	15.74	16.05	8	2,099	0.38%
2020/04/21	12	15.79	0	0.00	15.80	12	2,079	0.58%
2020/04/20	2	16.00	5	16.00	16.10	-3	2,043	-0.15%
2020/04/17	3	16.60	7	16.49	16.40	-4	2,008	-0.20%
2020/04/16	2	16.65	3	16.70	16.65	-1	1,950	-0.05%
2020/04/15	2	16.98	10	16.90	16.95	-8	1,905	-0.42%
2020/04/14	2	16.80	3	16.85	16.90	-1	1,892	-0.05%
2020/04/13	7	16.73	0	0.00	16.80	7	1,883	0.37%
2020/04/10	15	16.24	13	15.95	16.25	2	1,913	0.10%
2020/04/09	3	15.57	1	15.40	15.75	2	1,903	0.11%
2020/04/08	6	15.20	2	15.40	15.35	4	1,876	0.21%
2020/04/07	1	15.10	0	0.00	14.90	1	1,837	0.05%
2020/04/06	1	14.75	2	14.80	14.75	-1	1,799	-0.06%
2020/04/01	1	14.05	0	0.00	14.10	1	1,750	0.06%
2020/03/31	1	14.05	0	0.00	14.15	1	1,731	0.06%
2020/03/30	23	13.77	20	13.20	13.90	3	1,691	0.18%
2020/03/27	3	13.55	0	0.00	13.50	3	1,652	0.18%
2020/03/26	2	13.55	0	0.00	13.55	2	1,596	0.13%
2020/03/25	61	13.90	0	0.00	14.00	61	1,546	3.94%
2020/03/24	0	0.00	124.6	13.00	13.10	-124.6	1,497	-8.32%	大賣/鉅額交易
2020/03/20	120	12.51	25	12.36	12.70	95	1,474	6.44%	大買/
2020/03/19	10	11.70	8	12.05	11.65	2	1,406	0.14%
2020/03/18	61	13.02	34	13.41	12.90	27	1,338	2.02%
2020/03/17	14	13.99	0	0.00	14.10	14	1,246	1.12%
2020/03/16	10	16.03	10	16.60	15.50	0	1,173	0.00%
2020/03/13	17	16.16	20	16.20	16.60	-3	1,139	-0.26%
2020/03/12	26	18.19	0	0.00	17.80	26	1,091	2.38%
2020/03/11	20	19.10	4	18.95	18.90	16	1,067	1.50%
2020/03/10	5	18.75	0	0.00	18.90	5	1,057	0.47%
2020/03/09	14	19.02	16	19.01	18.80	-2	1,052	-0.19%
2020/03/06	21	19.80	3	19.90	19.65	18	1,018	1.77%
2020/03/05	0	0.00	20	19.68	19.65	-20	1,022	-1.96%
2020/03/04	20	19.50	0	0.00	19.55	20	1,022	1.96%
2020/03/03	2	19.48	25	19.76	19.60	-23	1,019	-2.26%
2020/03/02	0	0.00	1	19.45	19.45	-1	1,022	-0.10%
2020/02/27	0	0.00	3	19.50	19.45	-3	1,024	-0.29%
2020/02/26	0	0.00	30	19.50	19.35	-30	1,023	-2.93%
2020/02/24	34	19.37	0	19.35	19.35	34	1,029	3.30%
2020/02/21	4	19.65	13	19.70	19.65	-9	1,036	-0.87%
2020/02/20	0	0.00	0	19.65	19.65	0	1,054	0.00%
2020/02/19	0	0.00	1	19.25	19.35	-1	1,072	-0.09%
2020/02/18	0	0.00	0.1	19.00	19.00	-0.1	1,095	-0.01%
2020/02/14	2	19.10	0	0.00	19.05	2	1,201	0.17%
2020/02/13	52	19.10	0	0.00	19.05	52	1,206	4.31%
2020/02/10	0	0.00	1	19.10	18.90	-1	1,371	-0.07%
2020/02/07	1	19.05	0	0.00	19.05	1	1,414	0.07%
2020/02/05	1	18.85	1	18.95	18.85	0	1,483	0.00%
2020/02/04	1	18.65	0	0.00	18.90	1	1,492	0.07%
2020/02/03	8	18.48	0	0.00	18.50	8	1,542	0.52%
2020/01/31	1	19.25	0	0.00	19.10	1	1,579	0.06%
2020/01/30	63	19.45	23	19.27	19.10	40	1,656	2.42%
2020/01/20	0	0.00	7	20.75	20.75	-7	1,726	-0.41%
2020/01/17	3	20.77	0	0.00	20.80	3	1,760	0.17%
2020/01/16	67	20.95	0	0.00	20.80	67	1,827	3.67%
2020/01/15	34	21.00	50	21.10	21.10	-16	1,906	-0.84%
2020/01/14	38	21.00	0	0.00	20.95	38	1,998	1.90%
2020/01/13	38	21.00	38	21.15	21.05	0	2,058	0.00%
2020/01/10	12	21.00	0	0.00	21.05	12	2,073	0.58%
2020/01/07	4.4	21.59	0	0.00	21.60	4.4	2,084	0.21%
2020/01/06	66	22.33	0	0.00	22.00	66	2,072	3.19%
2020/01/03	0	0.00	55	21.25	21.80	-55	2,007	-2.74%
2020/01/02	0	0.00	50	21.20	21.15	-50	1,974	-2.53%
2019/12/30	100	21.05	0	0.00	20.95	100	1,980	5.05%
2019/12/27	0	0.00	4	21.30	21.10	-4	1,991	-0.20%
2019/12/26	0	0.00	15	21.30	21.20	-15	1,997	-0.75%
2019/12/25	1	21.30	0	0.00	21.30	1	2,004	0.05%
2019/12/24	0	0.00	2	21.35	21.25	-2	2,017	-0.10%
2019/12/23	2	21.25	0	0.00	21.25	2	2,028	0.10%
2019/12/20	1	21.25	0	0.00	21.20	1	2,041	0.05%
2019/12/19	1	21.20	7	21.30	21.15	-6	2,081	-0.29%
2019/12/18	1	21.30	83	21.30	21.30	-82	2,137	-3.84%
2019/12/09	9	20.77	0	0.00	20.75	9	2,377	0.38%
2019/12/05	2	20.50	10	20.40	20.45	-8	2,397	-0.33%
2019/12/03	1	20.75	0	0.00	20.65	1	2,457	0.04%
2019/12/02	35	20.87	0	0.00	20.65	35	2,460	1.42%
2019/11/29	11	21.15	0	0.00	21.15	11	2,450	0.45%
2019/11/27	11	21.39	0	0.00	21.25	11	2,460	0.45%
2019/11/26	20	21.20	0	0.00	21.65	20	2,445	0.82%
2019/11/25	20	21.30	0	0.00	21.20	20	2,434	0.82%
2019/11/22	1	21.40	0	0.00	21.40	1	2,441	0.04%
2019/11/21	3	21.35	0	0.00	21.55	3	2,445	0.12%
2019/11/20	21	21.77	10	21.70	21.70	11	2,457	0.45%
2019/11/18	11	21.13	10	21.25	21.25	1	2,448	0.04%
2019/11/15	12	21.72	10	21.63	21.65	2	2,431	0.08%
2019/11/14	6	21.58	0.1	21.50	21.50	5.9	2,437	0.24%
2019/11/13	2	22.20	0	0.00	22.15	2	2,371	0.08%
2019/11/12	0	0.00	1	22.45	22.55	-1	2,382	-0.04%
2019/11/11	37	22.88	20	22.40	22.40	17	2,440	0.70%
2019/11/08	23	23.02	26	23.40	23.45	-3	2,508	-0.12%
2019/11/07	12	22.89	12	23.10	23.20	0	2,443	0.00%
2019/11/06	0	0.00	12	22.97	23.00	-12	2,405	-0.50%
2019/11/05	17	22.76	18	22.90	22.80	-1	2,368	-0.04%
2019/11/04	0	0.00	5	22.65	22.85	-5	2,359	-0.21%
2019/11/01	6	22.52	0	0.00	22.50	6	2,360	0.25%
2019/10/31	27	22.60	23	22.60	22.50	4	2,364	0.17%
2019/10/30	16	22.40	111	22.77	22.60	-95	2,316	-4.10%	大賣/
2019/10/29	16	22.50	16	22.74	22.75	0	2,279	0.00%
2019/10/28	15	22.13	1	22.10	22.60	14	2,205	0.63%
2019/10/25	0	0.00	45	21.94	22.00	-45	2,114	-2.13%
2019/10/24	0	0.00	16	21.91	21.95	-16	2,098	-0.76%
2019/10/23	5	21.63	14	21.56	21.75	-9	2,121	-0.42%
2019/10/22	0	0.00	14	21.00	21.20	-14	2,117	-0.66%
2019/10/18	0	20.15	0	0.00	20.15	0	2,060	0.00%
2019/10/17	1	19.80	1	19.70	20.00	0	2,059	0.00%
2019/10/16	1	19.50	1	19.55	19.60	0	2,051	0.00%
2019/10/15	1	19.15	0	0.00	19.10	1	2,053	0.05%
2019/10/09	2	19.45	0	0.00	19.35	2	2,070	0.10%
2019/10/04	0	0.00	1	20.00	19.95	-1	2,091	-0.05%
2019/10/03	2	19.78	0	0.00	20.00	2	2,117	0.09%
2019/09/24	1	20.75	10	20.65	20.45	-9	2,196	-0.41%
2019/09/23	1	20.30	0	0.00	20.60	1	2,171	0.05%
2019/09/20	0	0.00	0	20.20	20.10	0	2,148	0.00%
2019/09/19	0	0.00	2	19.90	19.90	-2	2,150	-0.09%
2019/09/18	2	20.00	0	0.00	19.95	2	2,154	0.09%
2019/09/17	2	20.30	0.8	20.25	20.20	1.2	2,132	0.06%
2019/09/16	10.3	20.35	5	20.60	20.40	5.3	2,137	0.25%
2019/09/12	0	0.00	0.1	19.40	19.40	-0.1	2,027	-0.01%
2019/09/09	0	0.00	5	19.10	19.10	-5	2,087	-0.24%
2019/09/05	5	19.30	1	19.35	19.55	4	2,063	0.19%
2019/08/30	0	0.00	1	19.05	18.95	-1	2,075	-0.05%
2019/08/29	2	18.85	0	0.00	18.85	2	2,074	0.10%
2019/08/27	1	19.20	0	0.00	18.90	1	2,079	0.05%
2019/08/26	1	19.30	2	19.30	19.20	-1	2,105	-0.05%
2019/08/20	5	18.95	1	18.95	19.00	4	2,141	0.19%
2019/08/19	1	18.75	10	18.60	18.80	-9	2,134	-0.42%
2019/08/16	1	18.40	0	0.00	18.30	1	2,113	0.05%
2019/08/15	3	17.95	0	0.00	18.05	3	2,118	0.14%
2019/08/14	12	18.52	10	18.80	18.50	2	2,128	0.09%
2019/08/13	21.2	18.68	25	19.09	18.75	-3.8	2,084	-0.18%
2019/08/12	6	20.10	1	20.05	20.05	5	2,056	0.24%
2019/08/06	13	19.87	12	20.03	20.30	1	2,172	0.05%
2019/08/05	13	20.19	13	20.26	20.20	0	2,168	0.00%
2019/08/02	16	20.77	2	20.65	20.60	14	2,156	0.65%
2019/08/01	12	21.28	0	0.00	21.10	12	2,162	0.56%
2019/07/31	5	21.52	0	0.00	21.40	5	2,165	0.23%
2019/07/30	3	21.70	0	0.00	21.70	3	2,166	0.14%
2019/07/29	7	21.77	0	0.00	21.80	7	2,203	0.32%
2019/07/26	2	21.85	0	0.00	21.90	2	2,250	0.09%
2019/07/25	63	21.72	0	0.00	22.15	63	2,239	2.81%
2019/07/24	6	24.21	30	24.30	24.15	-24	2,155	-1.11%
2019/07/23	1	24.20	7	24.25	24.25	-6	2,081	-0.29%
2019/07/22	3	24.07	3	24.15	24.15	0	2,039	0.00%
2019/07/19	4	24.03	0	0.00	24.05	4	2,015	0.20%
2019/07/17	8	24.05	0	0.00	24.10	8	2,021	0.40%
2019/07/16	32	24.05	15	24.07	24.15	17	2,019	0.84%
2019/07/15	9	24.01	0	0.00	24.10	9	2,008	0.45%
2019/07/12	15	23.89	1	23.95	23.90	14	2,007	0.70%
2019/07/11	3	23.62	45	23.73	23.75	-42	2,014	-2.08%
2019/07/10	3	23.47	0	0.00	23.60	3	2,020	0.15%
2019/07/09	6	23.40	0	0.00	23.40	6	2,016	0.30%
2019/07/08	45	23.49	0	0.00	23.50	45	2,021	2.23%
2019/07/05	14	23.56	3.1	23.55	23.55	10.9	2,024	0.54%
2019/07/03	0	0.00	5	23.60	23.50	-5	2,060	-0.24%
2019/07/02	0	0.00	1	23.90	23.65	-1	2,086	-0.05%
2019/06/27	0	0.00	2	23.70	23.85	-2	2,128	-0.09%
2019/06/26	5	23.55	0	0.00	23.45	5	2,097	0.24%
2019/06/25	0	0.00	0	23.60	23.50	0	2,095	0.00%
2019/06/24	0	0.00	30	23.55	23.60	-30	2,094	-1.43%
2019/06/20	2	23.60	0	0.00	23.60	2	2,094	0.10%
2019/06/19	2	23.18	8	23.24	23.30	-6	2,081	-0.29%
2019/06/17	1	23.00	5	23.00	23.00	-4	2,080	-0.19%
2019/06/14	0	0.00	2	22.80	22.80	-2	2,076	-0.10%
2019/06/13	0	0.00	9	22.65	22.70	-9	2,124	-0.42%
2019/06/12	0	0.00	4	22.45	22.40	-4	2,320	-0.17%
2019/06/10	1	21.95	53	21.96	22.05	-52	2,381	-2.18%
2019/06/06	5	21.80	1	21.90	21.85	4	2,431	0.16%
2019/06/03	1	21.70	0	0.00	21.75	1	2,685	0.04%
2019/05/31	2	21.98	0	0.00	22.00	2	2,682	0.07%
2019/05/29	2	21.70	5	21.75	21.65	-3	2,667	-0.11%
2019/05/24	2	21.20	23	21.10	21.15	-21	2,639	-0.80%
2019/05/23	12	21.23	0	0.00	21.15	12	2,677	0.45%
2019/05/22	12	21.30	0	0.00	21.30	12	2,697	0.44%
2019/05/21	0	0.00	6	21.15	21.55	-6	2,709	-0.22%
2019/05/17	8	21.19	6	21.55	21.00	2	2,707	0.07%
2019/05/16	9	21.79	1	21.70	21.70	8	2,681	0.30%
2019/05/15	7	22.10	0	0.00	22.15	7	2,671	0.26%
2019/05/14	5	22.50	0	0.00	22.65	5	2,632	0.19%
2019/05/10	10	22.80	0	0.00	22.80	10	2,684	0.37%
2019/05/09	1	22.90	10	23.20	22.90	-9	2,721	-0.33%
2019/05/08	10	22.90	0	0.00	23.00	10	2,706	0.37%
2019/05/07	5	23.25	0	0.00	23.20	5	2,711	0.18%
2019/05/06	11	23.39	3	23.18	23.20	8	2,712	0.29%
2019/05/03	2	23.30	2	23.18	23.35	0	2,675	0.00%
2019/05/02	2	22.95	0	0.00	22.95	2	2,615	0.08%
2019/04/30	1	22.75	0	0.00	22.70	1	2,615	0.04%
2019/04/26	6	22.81	0	0.00	22.85	6	2,674	0.22%
2019/04/25	1	23.00	0.1	23.10	23.00	0.9	2,723	0.03%
2019/04/24	7	23.05	1	23.10	23.05	6	2,729	0.22%
2019/04/23	1	22.90	0	0.00	22.95	1	2,743	0.04%
2019/04/19	0	0.00	1	22.80	22.75	-1	2,785	-0.04%
2019/04/18	1	22.75	100	22.88	22.65	-99	2,855	-3.47%
2019/04/12	0	22.75	0	0.00	22.60	0	3,009	0.00%
2019/04/10	7	22.91	102	22.90	23.00	-95	2,975	-3.19%	大賣/
2019/04/03	2	22.35	1	22.60	22.55	1	2,921	0.03%
2019/04/02	9	22.50	0	0.00	22.35	9	2,922	0.31%
2019/03/28	1	22.60	0	0.00	22.60	1	2,925	0.03%
2019/03/26	1	22.75	3	22.85	22.75	-2	2,922	-0.07%
2019/03/22	17	23.01	0	0.00	22.85	17	2,923	0.58%
2019/03/21	6	22.80	0	0.00	22.90	6	2,905	0.21%
2019/03/20	2	22.60	0	0.00	22.65	2	2,901	0.07%
2019/03/19	5	22.63	0	0.00	22.65	5	2,917	0.17%
2019/03/18	0	0.00	0	22.80	22.75	0	2,933	0.00%
2019/03/15	7	22.06	16	21.90	22.50	-9	2,910	-0.31%
2019/03/14	1	22.65	0	0.00	22.80	1	2,786	0.04%
2019/03/13	2.2	22.91	0	0.00	22.95	2.2	2,807	0.08%
2019/03/12	0	0.00	200	23.33	23.35	-200	2,821	-7.09%	大賣/鉅額交易
2019/03/11	312	23.57	100	23.31	23.30	212	2,831	7.49%	大買/鉅額交易
2019/03/08	1	23.75	0	0.00	23.75	1	2,846	0.04%
2019/03/05	0	0.00	1	23.85	23.85	-1	2,759	-0.04%
2019/02/26	0	0.00	0.1	23.55	23.55	-0.1	2,748	0.00%
2019/02/25	1	23.60	0	0.00	23.60	1	2,748	0.04%
2019/02/22	4	23.60	0	0.00	23.60	4	2,735	0.15%
2019/02/21	6	23.88	0	0.00	23.85	6	2,714	0.22%
2019/02/20	4	24.05	0	0.00	23.95	4	2,713	0.15%
2019/02/18	2	23.65	0	0.00	23.65	2	2,675	0.07%
2019/02/14	0	0.00	1	24.00	24.25	-1	2,665	-0.04%
2019/02/12	2	24.05	3	24.10	24.05	-1	2,639	-0.04%
2019/02/11	0	0.00	71	23.75	23.80	-71	2,677	-2.65%
2019/01/30	1	23.50	101	23.58	23.50	-100	2,668	-3.75%	大賣/
2019/01/29	0	0.00	33	23.06	23.15	-33	2,653	-1.24%
2019/01/28	1	23.20	0	0.00	23.20	1	2,692	0.04%
2019/01/25	1	23.05	6	22.70	23.05	-5	2,732	-0.18%
2019/01/24	2	22.75	0	0.00	22.80	2	2,734	0.07%
2019/01/22	1	23.20	0	0.00	23.20	1	2,758	0.04%
2019/01/21	19	23.23	0	0.00	23.30	19	2,781	0.68%
2019/01/18	11	23.23	0	0.00	23.15	11	2,770	0.40%
2019/01/17	1	22.90	70	23.21	22.90	-69	2,799	-2.46%
2019/01/16	10	22.80	0	0.00	23.05	10	2,797	0.36%
2019/01/14	4	22.65	2	22.70	22.75	2	2,873	0.07%
2019/01/11	55	22.63	100	22.90	22.55	-45	3,031	-1.48%
2019/01/10	2	23.15	100	22.87	22.90	-98	3,225	-3.04%
2019/01/09	65	22.15	175	22.61	22.90	-110	3,218	-3.42%	大賣/鉅額交易
2019/01/08	4	22.03	1	21.90	22.10	3	3,152	0.10%
2019/01/07	118	21.36	0	0.00	21.40	118	3,122	3.78%	大買/鉅額交易
2019/01/04	30	20.66	5	20.70	21.00	25	3,128	0.80%
2019/01/03	1	21.85	0	0.00	21.35	1	3,160	0.03%
2018/12/25	11	22.25	0	0.00	22.75	11	3,278	0.34%
2018/12/24	1	22.10	111	22.76	22.70	-110	3,336	-3.30%	大賣/鉅額交易
2018/12/21	2	21.70	2	21.90	21.60	0	3,364	0.00%
2018/12/20	10	21.50	1	21.90	21.70	9	3,373	0.27%
2018/12/19	80	22.10	0	0.00	22.10	80	3,418	2.34%
2018/12/18	5	22.05	0	0.00	22.25	5	3,530	0.14%
2018/12/17	203	22.83	0	0.00	22.50	203	3,612	5.62%	大買/鉅額交易
2018/12/14	53	22.86	1	22.70	22.80	52	3,674	1.42%
2018/12/10	1	22.60	0	0.00	22.60	1	3,700	0.03%
2018/12/07	120	23.31	0	0.00	23.00	120	3,723	3.22%	大買/鉅額交易
2018/12/05	150	23.22	0	0.00	22.75	150	3,764	3.98%	大買/鉅額交易
2018/12/04	0	0.00	12	23.39	23.10	-12	3,865	-0.31%
2018/12/03	111	22.45	12	22.63	23.10	99	3,829	2.59%	大買/
2018/11/30	0	0.00	6	21.33	21.60	-6	3,764	-0.16%
2018/11/29	0	0.00	1	20.85	20.85	-1	3,739	-0.03%
2018/11/28	1	20.50	0	0.00	20.45	1	3,721	0.03%
2018/11/27	2	20.35	100	20.31	20.40	-98	3,726	-2.63%
2018/11/26	0	0.00	100	20.37	20.40	-100	3,730	-2.68%
2018/11/23	0	0.00	62	20.55	20.30	-62	3,747	-1.65%
2018/11/22	0	0.00	1	20.45	20.45	-1	3,770	-0.03%
2018/11/14	11	20.74	0	0.00	20.60	11	4,062	0.27%
2018/11/13	200	20.42	0	0.00	21.15	200	4,129	4.84%	大買/鉅額交易
2018/11/09	0	0.00	1	20.00	20.20	-1	4,142	-0.02%
2018/11/08	3	20.57	5	20.57	20.35	-2	4,356	-0.05%
2018/11/06	1	18.95	80	18.91	19.00	-79	4,447	-1.78%
2018/11/01	5	18.50	120	18.57	18.65	-115	4,324	-2.66%	大賣/鉅額交易
2018/10/30	200	17.86	0	0.00	17.85	200	4,298	4.65%	大買/鉅額交易
2018/10/26	2	17.90	2	17.70	17.95	0	4,286	0.00%
2018/10/25	0	0.00	2	17.75	17.60	-2	4,287	-0.05%
2018/10/24	2	18.20	1	18.40	18.45	1	4,259	0.02%
2018/10/22	62	18.50	1	18.55	18.90	61	4,191	1.46%
2018/10/19	1	18.10	0	0.00	18.15	1	4,177	0.02%
2018/10/18	1	20.50	0	0.00	19.50	1	4,094	0.02%
2018/10/16	1	22.25	0	0.00	22.05	1	3,833	0.03%
2018/10/15	0	0.00	1	22.60	22.70	-1	3,797	-0.03%
2018/10/12	0	0.00	0.1	22.90	22.80	-0.1	3,786	0.00%
2018/10/11	7	22.86	6	23.15	22.65	1	3,769	0.03%
2018/10/08	1	25.00	0	0.00	25.00	1	3,715	0.03%
2018/10/05	1	24.50	1	24.90	25.25	0	3,692	0.00%
2018/10/04	1	25.10	0	0.00	24.90	1	3,642	0.03%
2018/10/03	1	25.00	0	0.00	25.00	1	3,616	0.03%
2018/10/02	0	0.00	1	25.65	25.50	-1	3,560	-0.03%
2018/10/01	1	25.45	0	0.00	25.40	1	3,510	0.03%
2018/09/27	0	0.00	4	25.85	25.65	-4	3,485	-0.11%
2018/09/26	0	0.00	5	25.60	25.65	-5	3,468	-0.14%
2018/09/21	0	0.00	200.1	25.06	25.40	-200.1	3,475	-5.76%	大賣/鉅額交易
2018/09/20	2	24.85	0	0.00	24.35	2	3,449	0.06%
2018/09/18	33	24.95	0	0.00	24.85	33	3,456	0.95%
2018/09/17	1	25.30	82	25.42	25.30	-81	3,472	-2.33%
2018/09/14	10	25.40	0	25.60	25.50	10	3,469	0.29%
2018/09/13	33	25.24	0	0.00	25.35	33	3,429	0.96%
2018/09/12	221	25.50	1	25.65	25.00	220	3,399	6.47%	大買/鉅額交易
2018/09/11	10	25.05	3	25.17	25.25	7	3,361	0.21%
2018/09/10	2	25.80	0	0.00	25.95	2	3,259	0.06%
2018/08/27	0	0.00	2	30.53	30.15	-2	3,258	-0.06%
2018/08/23	0	0.00	1	30.10	30.15	-1	3,265	-0.03%
2018/08/22	1	30.80	1	31.00	31.00	0	3,181	0.00%
2018/08/21	16	30.51	1	30.55	30.40	15	3,095	0.48%
2018/08/20	0	0.00	11	30.84	30.40	-11	3,098	-0.35%
2018/08/16	1	30.45	0	0.00	30.35	1	3,104	0.03%
2018/08/15	12	30.44	2	30.83	30.75	10	3,149	0.32%
2018/08/14	21	28.73	111	29.70	30.00	-90	2,956	-3.04%	大賣/
2018/08/13	1	28.25	5	28.15	28.20	-4	2,872	-0.14%
2018/08/08	2	29.05	1	29.00	29.05	1	3,176	0.03%
2018/08/07	2	28.80	0	0.00	28.90	2	3,291	0.06%
2018/08/03	0	0.00	1	28.90	28.90	-1	3,377	-0.03%
2018/08/02	82	28.97	0	0.00	28.65	82	3,423	2.40%
2018/08/01	4	29.30	1	29.25	29.25	3	3,555	0.08%
2018/07/31	0	0.00	5	29.06	29.00	-5	3,558	-0.14%
2018/07/26	1	28.30	0	0.00	28.35	1	3,529	0.03%
2018/07/20	2	29.30	0	0.00	29.55	2	3,518	0.06%
2018/07/18	5	29.20	0	0.00	29.20	5	3,575	0.14%
2018/07/17	0	0.00	1	29.20	29.25	-1	3,613	-0.03%
2018/07/13	2	29.60	0	0.00	29.85	2	3,785	0.05%
2018/07/06	1	28.95	0	0.00	28.90	1	4,183	0.02%
2018/07/02	1	30.70	5	30.48	30.80	-4	4,364	-0.09%
2018/06/29	1	30.10	0	0.00	30.30	1	4,270	0.02%
2018/06/26	1	28.20	1	28.40	28.40	0	4,318	0.00%
2018/06/25	1	28.95	0	0.00	28.80	1	4,390	0.02%
2018/06/15	1	29.85	1	29.35	30.00	0	4,706	0.00%
2018/06/11	0	0.00	2	30.08	30.00	-2	5,111	-0.04%
2018/06/08	1	30.45	0	0.00	30.20	1	5,137	0.02%
2018/06/06	0	0.00	1	29.95	29.95	-1	5,174	-0.02%
2018/06/04	2	30.15	0	0.00	30.00	2	5,229	0.04%
2018/06/01	1	30.25	1	30.20	30.25	0	5,208	0.00%
2018/05/31	2	29.95	0	0.00	29.85	2	5,260	0.04%
2018/05/30	2	30.10	1	29.95	30.15	1	5,268	0.02%
2018/05/29	1	30.50	1	30.05	30.20	0	5,338	0.00%
2018/05/28	1	30.10	0	0.00	30.20	1	5,369	0.02%
2018/05/24	1	30.90	1	31.05	30.80	0	5,368	0.00%
2018/05/22	1	32.00	11	31.90	31.85	-10	5,329	-0.19%
2018/05/21	11	32.67	1	32.60	32.10	10	5,368	0.19%
2018/05/18	8	32.11	5	32.30	32.20	3	5,286	0.06%
2018/05/16	1	31.40	0	0.00	31.60	1	5,245	0.02%
2018/05/14	2	30.45	0	0.00	30.65	2	5,121	0.04%
2018/05/09	2	30.25	1	30.80	30.30	1	5,070	0.02%
2018/05/03	0	0.00	1	31.50	31.45	-1	5,370	-0.02%
2018/05/02	3	31.70	0	0.00	31.70	3	5,422	0.06%
2018/04/30	1	31.85	0	0.00	31.95	1	5,423	0.02%
2018/04/26	2	32.50	4	32.48	32.20	-2	5,437	-0.04%
2018/04/24	1	32.20	1	33.00	32.15	0	5,465	0.00%
2018/04/23	2	32.75	0	0.00	32.70	2	5,464	0.04%
2018/04/18	0	0.00	7	34.04	34.20	-7	5,693	-0.12%
2018/04/17	0	0.00	3	33.15	33.20	-3	5,704	-0.05%
2018/04/16	3	33.30	2	34.10	33.95	1	5,726	0.02%
2018/04/11	1	33.00	0	0.00	32.40	1	5,689	0.02%
2018/04/10	2	32.55	4	32.85	33.10	-2	5,668	-0.04%
2018/04/09	0	0.00	1	32.30	32.70	-1	5,656	-0.02%
2018/04/03	1	31.90	0	0.00	31.90	1	5,601	0.02%
2018/04/02	0	0.00	1	32.40	32.40	-1	5,906	-0.02%
2018/03/31	2	32.60	5	32.50	32.50	-3	6,027	-0.05%
2018/03/30	0	0.00	2	31.70	31.50	-2	6,321	-0.03%
2018/03/29	2	31.13	1	31.35	31.10	1	6,503	0.02%
2018/03/28	2	31.95	0	0.00	32.00	2	6,607	0.03%
2018/03/27	0	0.00	1	31.60	31.80	-1	6,802	-0.01%
2018/03/26	1	31.50	0	0.00	31.20	1	7,123	0.01%
2018/03/23	7	31.66	0	0.00	31.65	7	7,068	0.10%
2018/03/22	3	32.45	0	0.00	32.20	3	7,058	0.04%
2018/03/20	0	0.00	1	33.10	33.50	-1	6,894	-0.01%
2018/03/19	1	33.60	2	32.70	32.70	-1	6,828	-0.01%
2018/03/16	8	33.08	19	33.20	33.70	-11	6,707	-0.16%
2018/03/12	0	0.00	1.1	32.75	32.75	-1.1	6,511	-0.02%
2018/03/09	1	32.05	0	0.00	32.40	1	6,496	0.02%
2018/03/07	5	31.70	0	0.00	31.75	5	6,584	0.08%
2018/03/06	1	31.50	0	0.00	31.70	1	6,584	0.02%
2018/03/05	3	31.97	0	0.00	32.00	3	6,596	0.05%
2018/03/02	2	33.00	0	0.00	32.70	2	6,559	0.03%
2018/03/01	0	0.00	1	34.00	34.00	-1	6,529	-0.02%
2018/02/27	0	0.00	1	34.00	33.40	-1	6,471	-0.02%
2018/02/23	0	0.00	2	33.00	32.90	-2	6,472	-0.03%
2018/02/22	4	33.21	0	0.00	32.75	4	6,489	0.06%
2018/02/21	0	0.00	2	34.00	34.00	-2	6,570	-0.03%
2018/02/09	1	31.00	2	30.85	30.85	-1	6,932	-0.01%
2018/02/08	0	0.00	2	32.00	32.05	-2	6,939	-0.03%
2018/02/06	3	31.27	5	31.12	31.40	-2	7,059	-0.03%
2018/02/05	3	32.00	5	32.08	31.95	-2	7,244	-0.03%
2018/02/02	1	33.95	1	33.50	33.20	0	7,238	0.00%
2018/02/01	1	33.45	1	33.65	33.95	0	7,259	0.00%
2018/01/30	15	34.35	4	34.60	33.65	11	7,274	0.15%
2018/01/29	11	35.19	4	34.78	35.55	7	7,250	0.10%
2018/01/26	1	33.60	4	33.61	33.85	-3	7,042	-0.04%
2018/01/25	0	0.00	3	32.87	32.85	-3	7,033	-0.04%
2018/01/23	1	32.40	0	0.00	32.10	1	7,029	0.01%
2018/01/19	2	32.48	1	33.00	32.20	1	7,063	0.01%
2018/01/18	2	32.15	1	32.35	32.40	1	7,059	0.01%
2018/01/17	1	32.75	0	0.00	32.65	1	7,034	0.01%
2018/01/16	4	33.88	1	33.10	33.10	3	7,009	0.04%
2018/01/15	2	33.55	1	33.75	33.60	1	6,962	0.01%
2018/01/12	0	0.00	2	33.80	33.80	-2	6,929	-0.03%
2018/01/11	2	32.70	5	32.92	32.70	-3	6,666	-0.05%
2018/01/10	4	32.46	4	32.53	32.00	0	6,592	0.00%
2018/01/09	1	32.40	2	32.70	32.20	-1	6,553	-0.02%
2018/01/08	2	31.83	2	31.90	31.95	0	6,467	0.00%
2018/01/04	7	32.20	2	32.20	32.05	5	6,452	0.08%
2018/01/03	5	32.50	0	0.00	32.75	5	6,421	0.08%
2018/01/02	5	32.69	7	32.88	32.95	-2	6,383	-0.03%