華新 (1605)-台新-新營券商分點個股進出

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

華新

(1605)

可現股當沖

股價
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－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
2024/11/22	2	28.65	2	28.70	28.65	0	11,507	0.00%
2024/11/21	3	28.05	11.2	28.13	28.30	-8.2	11,476	-0.07%
2024/11/20	8	28.64	6	28.62	28.60	2	11,377	0.02%
2024/11/19	2	28.68	15	28.63	28.90	-13	11,292	-0.12%
2024/11/18	4	27.88	6.8	28.08	27.90	-2.8	11,179	-0.03%
2024/11/15	3	27.75	4	27.73	27.80	-1	11,026	-0.01%
2024/11/14	17	27.48	7	27.58	27.25	10	10,932	0.09%
2024/11/13	5	27.72	2	27.60	27.60	3	10,834	0.03%
2024/11/12	31	28.12	2	28.20	28.05	29	10,673	0.27%
2024/11/11	68.3	28.81	0	0.00	28.80	68.3	10,394	0.66%
2024/11/08	7	30.26	0	0.00	30.15	7	10,010	0.07%
2024/11/07	2	30.15	3	30.63	30.65	-1	9,955	-0.01%
2024/11/06	11	29.96	3	29.92	29.85	8	9,918	0.08%
2024/11/04	9.1	29.77	1	29.55	29.60	8.1	10,227	0.08%
2024/11/01	12	29.29	2	29.90	30.10	10	10,487	0.10%
2024/10/30	31.1	29.85	1	30.20	29.60	30.1	10,492	0.29%
2024/10/29	54	30.16	31	30.27	30.10	23	10,408	0.22%
2024/10/28	38	30.65	0	0.00	30.80	38	10,374	0.37%
2024/10/25	23	30.81	10	30.85	31.00	13	10,395	0.13%
2024/10/24	5	31.04	1	30.95	30.85	4	10,387	0.04%
2024/10/23	15	31.13	1	31.45	31.15	14	10,418	0.13%
2024/10/22	173	31.42	0	0.00	31.25	173	10,437	1.66%	大買/鉅額交易
2024/10/21	3	31.73	0	0.00	31.70	3	10,392	0.03%
2024/10/18	22	31.87	2	32.23	31.80	20	10,460	0.19%
2024/10/17	3	32.12	8	32.28	32.05	-5	10,510	-0.05%
2024/10/16	28	31.74	1	31.65	31.65	27	10,760	0.25%
2024/10/15	6	32.21	2	32.28	32.10	4	10,564	0.04%
2024/10/14	6	32.39	6	32.38	32.45	0	10,529	0.00%
2024/10/11	15	32.15	2	32.35	32.00	13	10,685	0.12%
2024/10/09	12	33.03	0	0.00	32.85	12	10,567	0.11%
2024/10/08	2	33.93	0	0.00	33.90	2	10,337	0.02%
2024/10/07	6	34.06	1	34.15	34.35	5	10,321	0.05%
2024/10/04	1	34.25	0	0.00	34.45	1	10,327	0.01%
2024/10/01	2	34.80	0	0.00	35.00	2	10,282	0.02%
2024/09/30	5	35.68	0	0.00	35.00	5	10,280	0.05%
2024/09/27	8	35.18	16	34.79	35.55	-8	9,966	-0.08%
2024/09/26	1	33.50	0	0.00	33.45	1	9,493	0.01%
2024/09/25	20	33.76	22	33.68	33.50	-2	9,410	-0.02%
2024/09/24	0	0.00	5	32.60	32.50	-5	9,197	-0.05%
2024/09/23	0	0.00	6.1	32.81	32.50	-6.1	9,315	-0.07%
2024/09/20	1	32.60	2	32.58	32.40	-1	9,417	-0.01%
2024/09/19	0	0.00	12	32.21	32.40	-12	9,548	-0.13%
2024/09/18	5.4	32.42	10	32.30	31.85	-4.6	9,729	-0.05%
2024/09/16	2	31.70	0	0.00	31.60	2	9,849	0.02%
2024/09/13	0	0.00	2	31.63	31.90	-2	9,985	-0.02%
2024/09/12	1	31.25	0	0.00	31.60	1	10,076	0.01%
2024/09/11	0	0.00	12	31.44	31.40	-12	10,092	-0.12%
2024/09/10	14	31.50	1	31.30	30.75	13	10,263	0.13%
2024/09/09	6	31.48	5	31.47	31.90	1	10,265	0.01%
2024/09/06	4	32.80	4	32.79	32.75	0	10,252	0.00%
2024/09/05	1	33.50	9	33.94	33.50	-8	10,245	-0.08%
2024/09/04	2	33.30	9	33.15	33.15	-7	10,309	-0.07%
2024/09/03	3.7	34.90	2	34.90	34.80	1.7	10,328	0.02%
2024/09/02	1	35.40	13	35.43	35.45	-12	10,413	-0.12%
2024/08/30	1	35.10	1	35.05	35.15	0	10,439	0.00%
2024/08/29	0	0.00	1	34.65	34.65	-1	10,398	-0.01%
2024/08/28	0	0.00	1	34.90	34.90	-1	10,470	-0.01%
2024/08/27	2	34.33	0	0.00	34.75	2	10,627	0.02%
2024/08/26	1	34.75	3	34.78	34.80	-2	10,702	-0.02%
2024/08/23	0	0.00	2	34.00	34.00	-2	10,816	-0.02%
2024/08/22	10	33.85	1	34.00	34.05	9	11,038	0.08%
2024/08/20	0	0.00	3	33.72	33.75	-3	11,419	-0.03%
2024/08/16	0	0.00	9	33.41	33.35	-9	12,162	-0.07%
2024/08/15	1	33.20	1	33.10	32.90	0	13,489	0.00%
2024/08/14	1	33.55	4.6	33.30	33.35	-3.6	15,018	-0.02%
2024/08/13	0	0.00	1	33.25	33.30	-1	15,109	-0.01%
2024/08/12	2	33.40	8	33.43	33.50	-6	15,206	-0.04%
2024/08/09	3.1	32.99	3.3	32.98	33.00	-0.2	15,307	0.00%
2024/08/08	3	32.18	0	0.00	32.30	3	15,307	0.02%
2024/08/07	3.1	32.27	8	32.73	33.10	-4.9	15,373	-0.03%
2024/08/06	7	30.71	12	30.63	30.95	-5	15,290	-0.03%
2024/08/05	36.5	30.75	5.3	30.65	30.65	31.2	15,294	0.20%
2024/08/02	4.3	34.22	2.3	34.12	34.05	2	14,981	0.01%
2024/08/01	0	0.00	4	35.09	35.15	-4	15,036	-0.03%
2024/07/31	2.1	34.33	2	34.43	34.50	0.1	15,202	0.00%
2024/07/30	4	34.44	0	0.00	34.85	4	15,286	0.03%
2024/07/29	5	35.49	3	35.50	35.25	2	15,255	0.01%
2024/07/26	1.3	35.43	6	35.85	35.90	-4.7	15,484	-0.03%
2024/07/23	1	35.05	5	35.22	35.80	-4	15,533	-0.03%
2024/07/22	3	34.98	0.3	34.83	34.80	2.7	15,667	0.02%
2024/07/19	2	35.60	7.1	35.62	35.75	-5.1	15,796	-0.03%
2024/07/18	2.1	36.08	6	36.05	36.00	-3.9	16,023	-0.02%
2024/07/17	2	36.25	6.8	36.25	36.15	-4.8	16,236	-0.03%
2024/07/16	0	0.00	2	35.70	35.70	-2	16,557	-0.01%
2024/07/15	1	35.85	6	35.76	35.70	-5	17,744	-0.03%
2024/07/12	5	35.98	12	35.93	35.85	-7	20,109	-0.03%
2024/07/11	2	35.25	14	35.30	35.45	-12	21,980	-0.05%
2024/07/10	7	35.26	2	35.28	35.25	5	22,662	0.02%
2024/07/09	3	35.30	0	0.00	35.60	3	23,992	0.01%
2024/07/08	5	35.91	7	36.01	35.90	-2	24,439	-0.01%
2024/07/05	3	35.60	8	35.66	35.65	-5	24,859	-0.02%
2024/07/04	1	35.70	15.2	35.74	35.80	-14.2	25,345	-0.06%
2024/07/03	1.1	35.44	5.2	35.45	35.40	-4.1	26,018	-0.02%
2024/07/02	11	35.31	1	35.40	35.15	10	26,204	0.04%
2024/07/01	22	35.53	0	0.00	35.45	22	26,415	0.08%
2024/06/28	5	35.70	0	0.00	35.50	5	26,511	0.02%
2024/06/27	18	35.11	13	35.18	35.15	5	26,507	0.02%
2024/06/26	1	35.60	27.5	35.66	35.40	-26.5	26,410	-0.10%
2024/06/25	19.2	35.62	0	0.00	35.55	19.2	26,387	0.07%
2024/06/24	6	35.70	0	0.00	35.65	6	26,322	0.02%
2024/06/21	11.1	36.02	0	0.00	35.90	11.1	26,948	0.04%
2024/06/20	27.1	36.11	2	35.98	36.05	25.1	26,895	0.09%
2024/06/19	18	36.92	20.3	37.00	36.85	-2.3	27,001	-0.01%
2024/06/18	3	36.90	5	37.10	37.10	-2	27,097	-0.01%
2024/06/17	25.1	36.93	2	36.93	36.90	23.1	27,123	0.09%
2024/06/14	7	37.57	35	37.39	37.25	-28	27,289	-0.10%
2024/06/13	0.1	36.85	14	37.01	36.65	-13.9	27,436	-0.05%
2024/06/12	7	37.09	34	36.92	36.80	-27	27,746	-0.10%
2024/06/11	6.1	37.20	12	37.39	37.15	-5.9	27,988	-0.02%
2024/06/07	1	37.25	3.1	37.18	37.35	-2.1	27,927	-0.01%
2024/06/06	9	36.46	11	36.42	36.45	-2	27,845	-0.01%
2024/06/05	3	36.52	3	36.67	36.35	0	27,790	0.00%
2024/06/04	5.1	36.50	0	0.00	36.45	5.1	27,833	0.02%
2024/06/03	14	36.77	5	36.75	36.65	9	27,892	0.03%
2024/05/31	0.9	36.95	2	37.00	36.95	-1.1	27,864	0.00%
2024/05/30	18	37.11	6	37.05	36.85	12	27,766	0.04%
2024/05/29	8.3	37.52	2	37.60	37.35	6.3	27,765	0.02%
2024/05/28	6	38.08	10	38.03	38.10	-4	27,691	-0.01%
2024/05/27	4	37.95	10.9	37.84	37.95	-6.9	27,715	-0.02%
2024/05/24	15	36.86	5	36.85	37.00	10	27,447	0.04%
2024/05/23	5	37.18	35	37.17	37.15	-30	27,487	-0.11%
2024/05/22	21	38.17	45	38.10	37.80	-24	27,239	-0.09%
2024/05/21	69	38.95	52.1	39.22	38.50	16.9	26,821	0.06%
2024/05/20	38.2	38.29	96.1	38.26	38.90	-57.9	25,561	-0.23%
2024/05/17	17	36.34	4	36.25	36.10	13	24,057	0.05%
2024/05/16	6	36.17	15.2	36.06	36.15	-9.2	23,991	-0.04%
2024/05/15	5	35.95	1	36.15	35.80	4	23,927	0.02%
2024/05/14	3.5	35.79	5	35.65	35.75	-1.5	23,892	-0.01%
2024/05/10	13	35.75	15	35.46	35.75	-2	23,767	-0.01%
2024/05/09	42.3	35.79	3	35.90	35.55	39.3	23,674	0.17%
2024/05/08	8.1	36.41	13	36.53	36.45	-5	23,438	-0.02%
2024/05/07	6.2	36.30	12	36.11	36.55	-5.8	23,445	-0.02%
2024/05/06	7	36.46	3	36.38	36.30	4	23,264	0.02%
2024/05/03	8.1	37.07	8.4	37.12	36.65	-0.3	23,019	0.00%
2024/05/02	16	37.00	1	36.95	36.95	15	22,835	0.07%
2024/04/30	12	37.02	7	36.84	36.90	5	22,775	0.02%
2024/04/29	17.1	37.34	20	37.16	37.35	-2.9	22,515	-0.01%
2024/04/26	19	36.93	4.1	36.86	36.80	14.9	22,412	0.07%
2024/04/25	19.2	36.96	2	37.00	36.95	17.2	22,241	0.08%
2024/04/24	15	37.51	2	37.68	37.50	13	22,007	0.06%
2024/04/23	8	37.66	8	38.16	37.55	0	21,995	0.00%
2024/04/22	24.2	38.74	19.2	39.10	38.00	5	21,800	0.02%
2024/04/19	121.2	39.31	124.2	38.48	38.85	-3	21,221	-0.01%	大買/大賣/
2024/04/18	131.9	41.12	79	40.83	40.40	52.9	20,078	0.26%	大買/
2024/04/17	22.3	39.91	38	40.35	40.35	-15.7	17,724	-0.09%
2024/04/16	31	38.67	40	38.91	38.05	-9	15,791	-0.06%
2024/04/15	80	40.10	98	40.06	39.60	-18	15,238	-0.12%
2024/04/12	26	39.46	15	39.35	39.20	11	13,926	0.08%
2024/04/11	14	38.98	18	38.85	38.75	-4	13,388	-0.03%
2024/04/10	5.5	38.55	42.6	38.74	39.00	-37.1	12,940	-0.29%
2024/04/09	56	38.64	56	38.61	38.80	0	12,556	0.00%
2024/04/08	24	37.64	4	37.21	37.60	20	11,866	0.17%
2024/04/03	17	37.29	13	36.78	36.30	4	11,849	0.03%
2024/04/02	8	36.74	0	0.00	36.70	8	12,036	0.07%
2024/04/01	17.1	37.41	0	0.00	37.30	17.1	12,341	0.14%
2024/03/29	2	37.83	31.1	37.81	37.55	-29.1	12,409	-0.23%
2024/03/28	4.3	37.52	39	37.91	37.40	-34.8	12,481	-0.28%
2024/03/27	30.1	37.69	2	37.78	37.50	28.1	12,757	0.22%
2024/03/26	58.2	38.28	39	38.23	37.90	19.2	13,236	0.15%
2024/03/25	22.3	37.55	10	37.81	37.45	12.3	13,101	0.09%
2024/03/22	3.3	37.76	6	37.60	37.55	-2.8	13,736	-0.02%
2024/03/21	26	37.28	6	37.30	37.35	20	14,450	0.14%
2024/03/20	5	36.50	23.3	36.31	36.65	-18.3	15,848	-0.12%
2024/03/19	10	37.43	6.1	36.88	36.60	3.9	15,873	0.02%
2024/03/18	5.5	37.05	14	37.09	37.25	-8.5	15,697	-0.05%
2024/03/15	42.8	36.46	31.2	36.89	37.05	11.6	15,617	0.07%
2024/03/14	7	35.96	11.1	36.12	36.30	-4.1	15,387	-0.03%
2024/03/13	2.1	35.35	10	35.45	35.05	-7.9	15,238	-0.05%
2024/03/12	0.5	35.60	8	35.56	35.60	-7.5	15,605	-0.05%
2024/03/11	16	35.20	28	35.39	35.55	-12	15,989	-0.08%
2024/03/08	2	34.85	4	34.94	35.15	-2	16,677	-0.01%
2024/03/07	20	35.23	8	35.24	35.10	12	17,507	0.07%
2024/03/06	0	0.00	25	36.14	35.85	-25	17,615	-0.14%
2024/03/05	5	36.03	1.3	36.06	36.10	3.7	17,889	0.02%
2024/03/04	6	36.34	18	36.39	36.45	-12	18,019	-0.07%
2024/03/01	6	36.43	0	0.00	36.10	6	18,123	0.03%
2024/02/29	5	35.45	14	35.50	37.00	-9	18,182	-0.05%
2024/02/27	4	35.48	1	36.05	35.65	3	18,359	0.02%
2024/02/26	7.1	36.13	12	35.73	35.90	-4.9	18,880	-0.03%
2024/02/23	6	36.19	5	36.60	36.05	1	18,921	0.01%
2024/02/22	3	36.60	5	36.60	36.65	-2	19,153	-0.01%
2024/02/21	7	36.58	4	36.74	36.40	3	19,250	0.02%
2024/02/20	5	36.36	0	0.00	36.30	5	19,299	0.03%
2024/02/19	1	36.30	47	36.42	36.45	-46	19,653	-0.23%
2024/02/16	3	36.03	32.3	35.84	36.05	-29.3	20,594	-0.14%
2024/02/15	6	34.84	10	35.00	35.30	-4	20,614	-0.02%
2024/02/05	53.1	34.92	16	34.93	34.80	37.1	20,576	0.18%
2024/02/02	4	35.26	3	35.30	35.25	1	20,524	0.00%
2024/02/01	16	35.40	11	35.45	35.45	5	20,569	0.02%
2024/01/31	2.1	35.41	1.1	35.65	35.40	1	20,699	0.01%
2024/01/30	16.1	35.87	4	35.68	35.60	12.1	20,775	0.06%
2024/01/29	0	0.00	12	36.30	36.35	-12	20,909	-0.06%
2024/01/26	6	36.20	5	36.25	36.20	1	20,963	0.00%
2024/01/25	1	36.20	3	36.02	35.95	-2	21,026	-0.01%
2024/01/24	10	36.23	2	36.30	36.30	8	21,109	0.04%
2024/01/23	2	35.95	12	36.17	36.20	-10	21,232	-0.05%
2024/01/22	15	35.75	6	35.75	35.75	9	21,233	0.04%
2024/01/18	1.4	34.99	1	35.15	35.10	0.4	21,238	0.00%
2024/01/17	41.2	35.01	4	35.26	34.70	37.2	21,257	0.17%
2024/01/16	10.1	36.00	1	35.95	35.90	9.1	20,967	0.04%
2024/01/15	9	36.46	7	36.68	36.65	2	20,928	0.01%
2024/01/12	25	36.06	4	36.13	36.05	21	21,079	0.10%
2024/01/11	8	36.35	7	36.11	36.20	1	21,111	0.00%
2024/01/10	12.6	36.14	15	36.08	36.00	-2.4	21,272	-0.01%
2024/01/09	10.2	36.73	14	36.55	36.55	-3.8	21,246	-0.02%
2024/01/08	17	37.33	6	37.60	37.25	11	21,574	0.05%
2024/01/05	5.3	37.55	6.1	37.42	37.30	-0.8	21,589	0.00%
2024/01/04	5.3	37.89	3.2	37.72	37.70	2.1	21,769	0.01%
2024/01/03	5.4	37.77	0.4	37.75	37.60	5	21,882	0.02%
2024/01/02	9.2	38.53	0	0.00	38.30	9.2	22,074	0.04%
2023/12/29	35.3	38.81	8	38.84	38.65	27.3	22,267	0.12%
2023/12/28	12.1	39.26	16	39.26	39.10	-4	22,491	-0.02%
2023/12/27	2.3	39.16	34	38.90	39.00	-31.7	22,323	-0.14%
2023/12/26	28	38.23	7	38.27	38.20	21	21,934	0.10%
2023/12/25	16	39.02	20	38.72	38.15	-4	21,872	-0.02%
2023/12/22	4	39.01	6	39.41	38.85	-2	21,793	-0.01%
2023/12/21	11	38.74	8	39.13	39.55	3	21,490	0.01%
2023/12/20	16	38.98	6	39.12	38.90	10	20,848	0.05%
2023/12/19	11	38.58	18	38.91	39.20	-7	20,220	-0.03%
2023/12/18	31	39.03	22	39.14	39.25	9	19,508	0.05%
2023/12/15	17	38.46	42	38.51	38.40	-25	18,999	-0.13%
2023/12/14	6.1	37.15	13	37.34	37.10	-6.9	17,448	-0.04%
2023/12/13	9.1	37.43	0	0.00	37.10	9.1	17,348	0.05%
2023/12/12	25	37.37	64	37.46	37.45	-39	18,028	-0.22%
2023/12/11	37	36.87	1	36.95	36.80	36	17,948	0.20%
2023/12/08	0.1	37.30	0	0.00	37.00	0.1	17,853	0.00%
2023/12/07	16	37.09	17	37.32	36.75	-1	17,768	-0.01%
2023/12/06	8	36.77	5	36.88	36.65	3	17,470	0.02%
2023/12/05	53.5	37.08	10	37.03	36.85	43.5	17,143	0.25%
2023/12/04	58.5	38.95	36	39.24	38.35	22.5	16,571	0.14%
2023/12/01	20	38.67	18.5	38.64	38.30	1.5	15,709	0.01%
2023/11/30	8.1	38.93	4	38.80	38.90	4.1	15,554	0.03%
2023/11/29	38.1	39.53	8	39.31	39.35	30.1	15,449	0.19%
2023/11/28	13	39.55	35	39.53	39.90	-22	15,616	-0.14%
2023/11/27	7	39.34	5	39.90	39.00	2	15,835	0.01%
2023/11/24	24	40.00	33	40.06	39.55	-9	15,734	-0.06%
2023/11/22	1	38.55	26	38.64	38.90	-25	14,929	-0.17%
2023/11/21	6	38.76	23	38.42	38.85	-17	14,910	-0.11%
2023/11/20	13	37.97	12	38.35	38.05	1	14,813	0.01%
2023/11/17	8	38.01	20	37.98	38.00	-12	14,715	-0.08%
2023/11/16	40	38.02	13	37.92	38.15	27	14,708	0.18%
2023/11/15	9	37.62	88.2	37.74	38.10	-79.2	14,372	-0.55%
2023/11/14	0	0.00	4	35.85	36.00	-4	13,525	-0.03%
2023/11/13	5	35.52	10	35.45	35.95	-5	13,689	-0.04%
2023/11/10	2	35.25	0	0.00	35.45	2	13,848	0.01%
2023/11/09	10.2	35.45	0	0.00	35.55	10.2	14,053	0.07%
2023/11/08	20	35.75	0	0.00	35.60	20	14,702	0.14%
2023/11/07	21	36.19	16	36.30	36.20	5	14,722	0.03%
2023/11/06	0	0.00	6	35.93	36.15	-6	15,081	-0.04%
2023/11/03	0	0.00	25	35.12	35.30	-25	15,292	-0.16%
2023/11/02	1.3	34.35	1	34.50	34.50	0.3	15,648	0.00%
2023/11/01	6	34.63	5	34.05	34.10	1	15,896	0.01%
2023/10/31	23	34.40	5	34.44	34.35	18	16,955	0.11%
2023/10/30	1	35.40	0	0.00	35.40	1	19,616	0.01%
2023/10/27	1	35.20	1	35.00	35.05	0	19,758	0.00%
2023/10/26	3	34.95	0	0.00	34.85	3	19,979	0.02%
2023/10/25	2	35.60	16	35.61	35.50	-14	20,042	-0.07%
2023/10/24	0	0.00	1	34.90	35.05	-1	20,148	0.00%
2023/10/23	1	34.95	2	35.05	34.75	-1	20,329	0.00%
2023/10/20	23	35.02	0	0.00	34.85	23	20,562	0.11%
2023/10/18	2.2	35.79	0	0.00	35.60	2.2	21,258	0.01%
2023/10/17	0	0.00	5	36.31	36.10	-5	21,223	-0.02%
2023/10/16	12	35.88	1	36.00	36.05	11	21,485	0.05%
2023/10/13	11	37.25	6	37.59	37.35	5	21,407	0.02%
2023/10/12	1.3	37.20	14	37.74	37.85	-12.7	21,660	-0.06%
2023/10/11	10	37.45	2	37.43	37.25	8	21,669	0.04%
2023/10/06	29.2	37.04	51	37.23	37.00	-21.8	21,830	-0.10%
2023/10/05	3	35.73	18.2	36.01	36.05	-15.2	21,818	-0.07%
2023/10/04	31.3	35.22	21.5	34.99	35.10	9.8	21,783	0.04%
2023/10/03	29.2	36.24	1	36.10	36.00	28.2	21,649	0.13%
2023/10/02	0	0.00	15	37.00	37.10	-15	21,593	-0.07%
2023/09/28	1	36.85	0	0.00	36.80	1	21,784	0.00%
2023/09/27	7.1	37.28	0	0.00	36.75	7.1	22,001	0.03%
2023/09/26	15	37.48	10	38.05	37.60	5	22,212	0.02%
2023/09/25	5	37.70	0	0.00	37.70	5	22,855	0.02%
2023/09/22	17	37.20	1	37.30	37.40	16	23,740	0.07%
2023/09/21	20	37.24	10	37.70	37.20	10	24,523	0.04%
2023/09/20	126	38.42	127.1	38.06	37.65	-1.1	26,186	0.00%	大買/大賣/
2023/09/19	16	38.06	2	38.30	37.90	14	26,391	0.05%
2023/09/18	10.1	37.79	19	37.80	37.70	-9	26,834	-0.03%
2023/09/15	4	37.65	8.4	37.89	38.25	-4.4	27,128	-0.02%
2023/09/14	6	37.10	8	37.46	37.55	-2	26,741	-0.01%
2023/09/13	5	36.44	0.3	36.75	36.80	4.8	27,153	0.02%
2023/09/12	3	36.00	10	36.22	36.55	-7	29,420	-0.02%
2023/09/11	7.3	35.86	4	36.11	35.75	3.3	29,587	0.01%
2023/09/08	7	36.52	9	36.52	36.50	-2	29,685	-0.01%
2023/09/07	4	36.81	1	37.10	36.75	3	29,742	0.01%
2023/09/06	0	0.00	6	37.61	37.40	-6	29,853	-0.02%
2023/09/05	13	37.53	5	37.85	37.60	8	29,991	0.03%
2023/09/04	6	37.13	5	37.50	38.00	1	30,532	0.00%
2023/09/01	18.2	37.76	16	37.89	37.25	2.2	30,738	0.01%
2023/08/31	1.2	37.12	20	37.07	38.00	-18.9	30,855	-0.06%
2023/08/30	7	36.66	5.3	36.85	36.75	1.7	31,045	0.01%
2023/08/29	11	36.46	1	36.30	36.65	10	31,320	0.03%
2023/08/28	0	0.00	1.2	36.48	36.40	-1.2	31,504	0.00%
2023/08/25	0	0.00	13	36.38	36.35	-13	31,607	-0.04%
2023/08/24	9	36.03	5	36.11	36.25	4	31,683	0.01%
2023/08/23	12	36.00	5	36.05	36.05	7	31,599	0.02%
2023/08/22	12.1	36.00	11	35.95	35.90	1.1	31,758	0.00%
2023/08/21	1	36.45	10	36.55	36.55	-9	31,803	-0.03%
2023/08/18	1	36.40	11	36.78	36.40	-10	31,887	-0.03%
2023/08/17	8.2	36.28	1.3	36.18	36.40	6.9	31,950	0.02%
2023/08/16	13	35.70	9.7	35.55	35.70	3.3	32,010	0.01%
2023/08/15	10	36.00	3.2	36.03	35.90	6.8	32,256	0.02%
2023/08/14	46.4	35.93	8	35.80	35.70	38.4	32,246	0.12%
2023/08/11	18	38.36	2	38.38	38.10	16	31,692	0.05%
2023/08/10	26.8	38.67	20.1	38.89	38.35	6.7	31,654	0.02%
2023/08/09	23.3	39.07	7	39.11	38.95	16.3	31,430	0.05%
2023/08/08	12	39.88	7	40.02	39.55	5	31,292	0.02%
2023/08/07	11.5	39.16	17	39.21	39.35	-5.5	31,124	-0.02%
2023/08/04	54	39.21	72	39.25	38.90	-18	31,013	-0.06%
2023/08/02	113.2	42.37	97.4	42.46	41.35	15.8	30,500	0.05%	大買/
2023/08/01	5	40.14	2	40.55	40.45	3	28,883	0.01%
2023/07/31	1	40.60	9	40.75	40.00	-8	29,099	-0.03%
2023/07/28	4.1	40.43	3	40.47	40.50	1.1	29,027	0.00%
2023/07/27	9.1	40.34	12	40.38	40.35	-2.9	29,065	-0.01%
2023/07/26	14.3	40.54	7	40.07	39.85	7.3	29,173	0.02%
2023/07/25	18.4	40.33	5	40.13	40.40	13.4	29,388	0.05%
2023/07/24	13.2	39.16	87	39.15	39.10	-73.8	29,490	-0.25%
2023/07/21	8.8	40.18	32	40.18	39.90	-23.2	29,284	-0.08%
2023/07/20	2	40.75	7	40.78	40.60	-5	29,311	-0.02%
2023/07/19	12.2	40.62	26.7	40.85	40.40	-14.5	29,499	-0.05%
2023/07/18	23	40.77	1	40.95	40.65	22	29,507	0.07%
2023/07/17	15	41.72	10	41.60	41.45	5	29,426	0.02%
2023/07/14	7	40.85	3	41.28	40.85	4	29,446	0.01%
2023/07/13	8	41.28	10.4	41.30	40.80	-2.4	29,844	-0.01%
2023/07/12	6	41.26	6	41.47	41.35	0	30,584	0.00%
2023/07/11	14	41.02	4.1	41.02	40.90	9.9	31,559	0.03%
2023/07/10	2.1	40.97	4.7	41.26	41.15	-2.6	31,979	-0.01%
2023/07/07	9.1	41.06	1.1	41.26	41.20	8	32,349	0.02%
2023/07/06	22.3	41.73	9	41.79	41.75	13.3	32,443	0.04%
2023/07/05	17	42.03	12	42.12	41.70	5	32,592	0.02%
2023/07/04	39.9	42.17	11	42.01	41.90	28.9	32,579	0.09%
2023/07/03	19.6	41.75	33	42.16	42.40	-13.5	32,809	-0.04%
2023/06/30	39	41.22	21.4	41.43	41.00	17.6	32,848	0.05%
2023/06/29	64.5	40.86	6.2	40.87	40.60	58.3	32,276	0.18%
2023/06/28	150	41.44	13	41.31	41.10	137	31,888	0.43%	大買/鉅額交易
2023/06/27	38.2	43.83	2.2	43.97	43.55	36	31,370	0.11%
2023/06/26	32.1	45.19	20.1	45.27	44.80	12.1	31,693	0.04%
2023/06/21	22	46.50	2.3	46.26	46.25	19.7	32,110	0.06%
2023/06/20	14	47.04	23	47.12	46.90	-9	31,981	-0.03%
2023/06/19	42	46.77	12.1	46.55	46.80	30	31,780	0.09%
2023/06/16	62.4	46.88	28.3	46.67	46.85	34.1	31,611	0.11%
2023/06/15	7	45.36	3.1	45.52	45.55	3.9	29,754	0.01%
2023/06/14	32.1	45.11	2	45.10	45.15	30.1	30,789	0.10%
2023/06/13	12.3	44.75	2	44.70	44.65	10.3	30,901	0.03%
2023/06/12	5.6	44.77	1	44.85	44.60	4.6	31,142	0.01%
2023/06/09	9	45.37	49	45.26	45.30	-40	31,339	-0.13%
2023/06/08	35	44.96	26.4	44.98	45.00	8.6	31,906	0.03%
2023/06/07	41.5	45.77	5	45.79	45.65	36.5	32,130	0.11%
2023/06/06	21	46.24	12	46.38	46.15	9	32,358	0.03%
2023/06/05	6	47.18	19	47.17	46.95	-13	32,793	-0.04%
2023/06/02	2	46.05	5.3	46.27	46.40	-3.3	33,858	-0.01%
2023/06/01	9	45.63	30	45.55	45.50	-21	34,064	-0.06%
2023/05/31	4	46.30	7	46.34	46.20	-3	34,591	-0.01%
2023/05/30	29	46.40	17	46.21	46.15	12	36,311	0.03%
2023/05/29	2.4	46.57	10	46.46	46.60	-7.6	38,028	-0.02%
2023/05/26	6	45.63	8.3	45.82	45.55	-2.3	38,563	-0.01%
2023/05/25	6	45.85	3.3	46.04	45.85	2.7	38,857	0.01%
2023/05/24	45	46.30	1	46.35	46.35	44	39,438	0.11%
2023/05/23	12	46.08	10	46.10	46.10	2	40,296	0.00%
2023/05/22	7	46.52	1	46.45	46.25	6	41,148	0.01%
2023/05/19	17	46.79	10.6	46.66	46.45	6.4	42,489	0.02%
2023/05/18	2	47.35	107.3	47.38	47.60	-105.3	43,618	-0.24%	大賣/鉅額交易
2023/05/17	8.2	46.91	0.2	46.85	46.75	8	44,200	0.02%
2023/05/16	53	46.60	2	46.65	46.60	51	44,831	0.11%
2023/05/15	5.3	45.55	0	0.00	45.90	5.3	45,104	0.01%
2023/05/12	27	46.14	1	46.55	45.90	26	45,729	0.06%
2023/05/11	27	46.14	1	46.55	45.90	26	45,863	0.06%
2023/05/10	7	46.99	13	47.06	47.05	-6	46,182	-0.01%
2023/05/09	76.7	46.71	4	46.70	46.25	72.7	47,115	0.15%
2023/05/08	64.6	47.97	8	47.97	47.70	56.6	47,357	0.12%
2023/05/05	17	50.51	18	50.43	50.10	-1	46,913	0.00%
2023/05/04	0	0.00	36	50.21	50.30	-36	47,582	-0.08%
2023/05/03	6	49.90	12	49.93	50.20	-6	48,900	-0.01%
2023/05/02	7	50.12	14	50.31	50.40	-7	50,878	-0.01%
2023/04/28	99	49.65	149.3	49.53	49.65	-50.3	53,192	-0.09%	大賣/
2023/04/27	15	48.40	8	48.39	48.30	7	53,203	0.01%
2023/04/26	15	48.49	9	48.37	48.75	6	53,147	0.01%
2023/04/25	61.8	48.90	7	49.21	48.60	54.8	53,164	0.10%
2023/04/24	84	49.67	91	49.93	49.85	-7	53,666	-0.01%
2023/04/21	66	50.16	40	50.21	49.90	26	53,707	0.05%
2023/04/20	13	50.07	4	49.89	49.85	9	54,235	0.02%
2023/04/19	9.3	50.90	29	51.01	50.70	-19.7	55,088	-0.04%
2023/04/18	33	50.70	39	50.86	50.40	-6	55,807	-0.01%
2023/04/17	205.1	52.08	152.3	52.26	51.90	52.8	55,960	0.09%	大買/大賣/
2023/04/14	133	51.27	170	50.67	51.50	-37	57,315	-0.06%	大買/大賣/
2023/04/13	58.4	50.03	35	50.25	49.50	23.4	57,195	0.04%
2023/04/12	126.1	50.09	114.5	50.15	49.95	11.6	58,092	0.02%	大買/大賣/
2023/04/11	40	49.35	32	49.73	49.45	8	58,866	0.01%
2023/04/10	19	49.28	27	49.34	49.10	-8	59,744	-0.01%
2023/04/07	19	49.56	1	49.85	49.55	18	60,137	0.03%
2023/04/06	49	48.78	80	48.61	49.40	-31	60,348	-0.05%
2023/03/31	59	49.31	18	49.11	48.75	41	60,414	0.07%
2023/03/30	31	49.94	23	49.96	49.85	8	60,949	0.01%
2023/03/29	19.1	49.97	22	50.12	50.00	-2.9	63,156	0.00%
2023/03/28	76.5	50.13	39.2	49.90	49.80	37.3	63,770	0.06%
2023/03/27	177.5	51.53	123	51.40	51.30	54.5	63,196	0.09%	大買/大賣/
2023/03/24	132.2	52.87	131	52.81	53.10	1.2	62,942	0.00%	大買/大賣/
2023/03/23	59	52.11	57	52.00	52.00	2	62,652	0.00%
2023/03/22	39	51.72	39.1	51.92	51.70	-0.1	63,005	0.00%
2023/03/21	35.1	52.22	21	52.34	51.60	14.1	63,637	0.02%
2023/03/20	25.2	51.86	5	51.80	51.70	20.2	63,826	0.03%
2023/03/17	24	52.26	44.3	52.33	52.80	-20.3	64,550	-0.03%
2023/03/16	10	51.52	16	51.05	50.70	-6	64,938	-0.01%
2023/03/15	35.2	51.82	22.1	51.75	51.50	13.2	67,072	0.02%
2023/03/14	19.4	51.31	12.5	51.19	50.80	6.9	68,046	0.01%
2023/03/13	23.2	51.55	265.6	50.32	52.30	-242.4	69,167	-0.35%	大賣/鉅額交易
2023/03/10	40.9	51.40	18.3	51.46	51.50	22.6	71,266	0.03%
2023/03/09	33.4	53.53	8.3	53.22	52.60	25.1	72,456	0.03%
2023/03/08	50	53.76	51.3	53.68	53.50	-1.2	74,395	0.00%
2023/03/07	85	52.87	81.5	53.04	53.80	3.6	74,564	0.00%
2023/03/06	75.6	50.76	20.1	50.62	50.70	55.5	74,340	0.07%
2023/03/03	135.3	50.02	14.3	50.32	49.95	121	76,079	0.16%	大買/鉅額交易
2023/03/02	168.9	49.67	109	50.22	50.20	59.9	76,368	0.08%	大買/大賣/
2023/03/01	112.2	51.47	15	51.31	51.00	97.2	75,765	0.13%	大買/
2023/02/24	54.1	56.87	9	57.03	56.60	45.1	75,178	0.06%
2023/02/23	10	57.64	10.1	57.48	57.30	-0.1	75,552	0.00%
2023/02/22	135	57.64	120	57.33	57.30	15	76,635	0.02%	大買/大賣/
2023/02/21	99.3	58.45	66.5	58.13	57.80	32.8	78,358	0.04%
2023/02/20	83	58.22	72	58.56	58.60	11	80,000	0.01%
2023/02/17	47	55.04	64	56.13	57.50	-17	82,088	-0.02%
2023/02/16	140	54.65	177	55.53	56.30	-37	82,733	-0.04%	大買/大賣/
2023/02/15	17	53.61	31.1	53.80	54.20	-14.1	82,929	-0.02%
2023/02/14	82.3	53.28	77	53.12	52.90	5.2	83,055	0.01%
2023/02/13	1	52.60	2	52.85	53.10	-1	83,654	0.00%
2023/02/10	52.1	53.28	41.5	53.08	53.00	10.5	85,030	0.01%
2023/02/09	43	53.10	37	53.33	53.40	6	86,218	0.01%
2023/02/08	147	53.25	141	52.83	52.70	6	86,205	0.01%	大買/大賣/
2023/02/07	76	52.59	78.1	52.55	52.60	-2.1	86,045	0.00%
2023/02/06	65.1	54.44	35	54.15	53.90	30.1	85,738	0.04%
2023/02/03	18	54.25	39	54.41	54.20	-21	85,519	-0.02%
2023/02/02	206.1	54.46	189.1	53.95	54.00	17	85,024	0.02%	大買/大賣/
2023/02/01	137.1	53.82	196.5	54.09	54.60	-59.3	84,252	-0.07%	大買/大賣/
2023/01/31	311.1	53.06	325.2	53.88	54.20	-14.1	83,144	-0.02%	大買/大賣/
2023/01/30	62	50.62	120	50.02	52.00	-58	81,421	-0.07%	大賣/
2023/01/17	24	47.48	43	47.51	47.70	-19	79,292	-0.02%
2023/01/16	76	46.82	93.1	46.84	47.05	-17.1	79,485	-0.02%
2023/01/13	26	47.08	63	47.17	46.85	-37	79,961	-0.05%
2023/01/12	243	47.66	254	47.25	47.10	-11	80,296	-0.01%	大買/大賣/
2023/01/11	130	47.51	132	47.25	47.10	-2	79,661	0.00%	大買/大賣/
2023/01/10	130	47.71	108	47.53	47.20	22	79,638	0.03%	大買/大賣/
2023/01/09	176	47.23	184	47.74	47.60	-8	79,338	-0.01%	大買/大賣/
2023/01/06	90	46.57	83.4	47.25	47.70	6.6	78,627	0.01%
2023/01/05	49.4	47.15	17	47.24	47.00	32.4	78,464	0.04%
2023/01/04	70	47.52	83	47.71	46.95	-13	78,133	-0.02%
2023/01/03	132	46.45	105	46.62	46.95	27	76,474	0.04%	大買/大賣/
2022/12/30	241	47.73	235.3	47.62	47.20	5.7	75,657	0.01%	大買/大賣/
2022/12/29	123.3	46.55	97	46.32	46.60	26.3	74,686	0.04%	大買/
2022/12/28	48	48.28	48.3	48.16	47.60	-0.3	74,493	0.00%
2022/12/27	42	47.56	36	47.58	47.90	6	74,206	0.01%
2022/12/26	48	46.69	40	46.82	46.65	8	74,481	0.01%
2022/12/23	47	46.79	34	46.74	46.75	13	75,126	0.02%
2022/12/22	63.3	47.92	31.5	48.10	47.55	31.8	75,683	0.04%
2022/12/21	48	48.59	101.2	48.67	47.75	-53.2	75,572	-0.07%	大賣/
2022/12/20	47	46.74	64	46.85	46.10	-17	73,812	-0.02%
2022/12/19	13	47.16	12.5	47.05	46.95	0.5	73,561	0.00%
2022/12/16	9	48.28	12.6	48.23	48.20	-3.6	74,003	0.00%
2022/12/15	21	48.20	42.1	48.10	48.05	-21.1	73,914	-0.03%
2022/12/14	45	47.73	73	47.68	47.85	-28	74,877	-0.04%
2022/12/13	14	47.51	84	47.44	47.30	-70	76,118	-0.09%
2022/12/12	81	47.09	11.1	46.95	47.15	69.9	75,796	0.09%
2022/12/09	58.1	47.23	45	47.10	46.95	13.1	76,135	0.02%
2022/12/08	68	48.29	55.2	48.39	47.90	12.8	75,716	0.02%
2022/12/07	134.3	47.79	118	48.61	47.30	16.3	75,092	0.02%	大買/大賣/
2022/12/06	89	48.78	97	48.39	48.30	-8	74,060	-0.01%
2022/12/05	91	48.33	29.6	48.72	49.05	61.4	73,091	0.08%
2022/12/02	132.1	48.36	126	48.61	48.90	6.1	71,808	0.01%	大買/大賣/
2022/12/01	62	47.18	73	46.90	46.00	-11	69,304	-0.02%
2022/11/30	213.7	46.66	240.3	46.79	46.70	-26.6	67,824	-0.04%	大買/大賣/
2022/11/29	59	45.27	27	45.24	45.45	32	65,835	0.05%
2022/11/28	55.3	45.24	63	45.36	45.95	-7.7	65,403	-0.01%
2022/11/25	84	44.94	112.1	45.25	45.25	-28.1	64,630	-0.04%	大賣/
2022/11/24	23.1	42.91	33.8	42.81	43.90	-10.8	63,251	-0.02%
2022/11/23	20	43.08	113.2	43.62	42.90	-93.2	62,958	-0.15%	大賣/
2022/11/22	21.2	42.34	22.2	42.29	42.60	-0.9	62,376	0.00%
2022/11/21	136.4	43.65	9	43.48	43.20	127.4	62,300	0.20%	大買/鉅額交易
2022/11/18	76.6	43.95	37.4	43.57	43.70	39.2	62,621	0.06%
2022/11/17	101.4	45.35	91.3	45.35	44.55	10.1	63,126	0.02%	大買/
2022/11/16	108.3	48.34	119.2	48.09	48.00	-10.9	61,132	-0.02%	大買/大賣/
2022/11/15	269.2	47.11	366.5	47.39	48.35	-97.3	59,027	-0.16%	大買/大賣/
2022/11/14	111.3	43.96	130.9	44.13	44.55	-19.6	56,831	-0.03%	大買/大賣/
2022/11/11	56	42.20	96	42.43	42.15	-40	55,531	-0.07%
2022/11/10	37.3	41.33	65	41.06	41.05	-27.7	55,436	-0.05%
2022/11/09	52	40.98	65	41.07	40.70	-13	55,961	-0.02%
2022/11/08	93.1	40.68	174	40.45	40.10	-80.9	57,038	-0.14%	大賣/
2022/11/07	41	38.77	158.1	39.60	40.45	-117.1	56,722	-0.21%	大賣/鉅額交易
2022/11/04	21.3	36.73	7	36.64	36.80	14.3	54,996	0.03%
2022/11/03	6	36.39	8	36.82	37.20	-2	54,897	0.00%
2022/11/02	120	37.20	30	37.15	36.70	90	54,959	0.16%	大買/
2022/11/01	23	36.42	53	36.80	37.05	-30	54,882	-0.05%
2022/10/31	7	35.74	14	36.03	35.75	-7	54,430	-0.01%
2022/10/28	18	35.80	24	35.87	35.35	-6	54,459	-0.01%
2022/10/27	8	35.87	16.3	35.42	36.10	-8.3	54,593	-0.02%
2022/10/26	22.2	34.92	16	34.96	34.50	6.2	54,874	0.01%
2022/10/25	28	35.92	11	35.75	35.35	17	55,190	0.03%
2022/10/24	41	36.74	11.5	36.55	36.15	29.6	55,368	0.05%
2022/10/21	62.1	35.66	116	35.87	35.75	-54	55,836	-0.10%	大賣/
2022/10/20	74	34.25	23	34.53	34.80	51	55,494	0.09%
2022/10/19	15	35.73	9	35.65	35.50	6	55,194	0.01%
2022/10/18	13	35.38	14	35.67	35.55	-1	56,211	0.00%
2022/10/17	9	34.39	5	34.82	35.45	4	57,411	0.01%
2022/10/14	11	36.32	25.3	36.41	36.25	-14.3	57,440	-0.02%
2022/10/13	77.1	34.94	69.2	35.02	34.65	7.9	57,487	0.01%
2022/10/12	21.1	36.98	14.4	37.00	37.50	6.7	57,066	0.01%
2022/10/11	95.3	37.18	71	36.94	36.85	24.3	57,342	0.04%
2022/10/07	15	38.89	7	39.01	39.10	8	56,835	0.01%
2022/10/06	42	39.27	33	39.28	39.15	9	56,900	0.02%
2022/10/05	63.2	39.98	42.7	40.09	39.55	20.5	56,737	0.04%
2022/10/04	19	40.02	40	40.20	39.75	-21	56,124	-0.04%
2022/10/03	108	39.22	84	38.75	38.70	24	55,642	0.04%	大買/
2022/09/30	28	39.71	18.1	40.11	40.50	9.9	55,200	0.02%
2022/09/29	31.1	39.96	39	40.35	40.00	-7.9	54,574	-0.01%
2022/09/28	26.3	39.05	38.6	38.50	38.15	-12.3	53,971	-0.02%
2022/09/27	26	40.00	19.3	40.42	40.95	6.7	53,370	0.01%
2022/09/26	21.2	39.36	10	40.08	39.10	11.2	53,533	0.02%
2022/09/23	47.2	41.53	33.2	40.81	40.50	14	53,473	0.03%
2022/09/22	82	42.04	34.2	42.06	42.20	47.9	53,419	0.09%
2022/09/21	70.1	42.49	50	42.47	42.00	20.1	53,190	0.04%
2022/09/20	57.2	41.85	93.9	41.86	42.50	-36.7	52,587	-0.07%
2022/09/19	12	40.03	11	40.02	39.75	1	51,523	0.00%
2022/09/16	52	39.66	36.7	39.52	39.35	15.3	51,682	0.03%
2022/09/15	100	40.52	78	40.41	40.50	22	51,590	0.04%
2022/09/14	31.1	40.49	26.7	40.40	41.25	4.4	51,776	0.01%
2022/09/13	7	40.83	58.7	40.61	40.95	-51.7	51,485	-0.10%
2022/09/12	6	39.41	29.1	39.41	39.30	-23.1	51,026	-0.05%
2022/09/08	43	37.94	57	38.33	38.35	-14	51,662	-0.03%
2022/09/07	11	37.60	8	38.16	37.50	3	52,452	0.01%
2022/09/06	14	37.78	4	37.55	37.80	10	53,884	0.02%
2022/09/05	31	39.17	27	38.66	38.15	4	55,751	0.01%
2022/09/02	77	39.39	77.1	39.51	39.15	-0.1	55,902	0.00%
2022/09/01	5	39.71	18	39.75	39.90	-13	56,169	-0.02%
2022/08/31	9	39.53	36.4	39.48	39.70	-27.4	56,804	-0.05%
2022/08/30	38	39.49	17.9	39.28	39.15	20.1	57,300	0.04%
2022/08/29	24.4	38.21	39.6	38.51	38.50	-15.2	58,449	-0.03%
2022/08/26	51.1	40.10	60	39.66	38.95	-8.9	59,969	-0.01%
2022/08/25	97	39.63	101	39.50	39.25	-4	60,852	-0.01%	大賣/
2022/08/24	249	38.74	260.2	38.85	39.45	-11.2	63,006	-0.02%	大買/大賣/
2022/08/23	36	37.61	49	37.36	37.40	-13	66,603	-0.02%
2022/08/22	39	37.79	31.2	37.85	37.80	7.8	70,002	0.01%
2022/08/19	77.1	38.06	73.3	37.84	37.35	3.8	74,283	0.01%
2022/08/18	52.2	37.82	70.1	37.94	38.20	-17.9	77,062	-0.02%
2022/08/17	243	38.06	256.6	38.16	38.10	-13.6	79,423	-0.02%	大買/大賣/
2022/08/16	116.5	37.06	122	37.05	37.10	-5.5	80,040	-0.01%	大買/大賣/
2022/08/15	120.2	36.22	183.2	35.86	36.75	-63	80,689	-0.08%	大買/大賣/
2022/08/12	80	33.59	105	33.87	34.40	-25	81,065	-0.03%	大賣/
2022/08/11	41	32.25	20.1	32.29	32.25	20.9	81,478	0.03%
2022/08/10	21	31.83	9.4	31.87	31.65	11.7	83,205	0.01%
2022/08/09	52.4	31.64	8	31.56	31.50	44.4	84,264	0.05%
2022/08/08	59.1	32.62	35	32.49	32.35	24.1	85,484	0.03%
2022/08/05	7	32.01	27	32.10	32.05	-20	87,021	-0.02%
2022/08/04	9	31.54	18.2	31.72	31.60	-9.2	89,249	-0.01%
2022/08/03	49.1	32.50	71	32.29	32.10	-21.9	90,385	-0.02%
2022/08/02	32.1	33.04	86	33.13	32.70	-53.9	91,502	-0.06%
2022/08/01	77.3	33.81	45	33.72	33.40	32.3	92,208	0.04%
2022/07/29	18	34.22	34	33.77	33.90	-16	92,505	-0.02%
2022/07/28	68.7	34.05	82	34.04	34.20	-13.3	93,538	-0.01%
2022/07/27	73	32.86	60	32.77	33.00	13	94,051	0.01%
2022/07/26	22	32.95	33	33.15	33.25	-11	95,125	-0.01%
2022/07/25	30	33.24	59	33.30	33.45	-29	99,871	-0.03%
2022/07/22	132.2	32.10	78	32.09	32.05	54.2	101,903	0.05%	大買/
2022/07/21	31	33.53	34	33.78	34.05	-3	102,042	0.00%
2022/07/20	13	34.02	8	34.17	33.50	5	104,907	0.00%
2022/07/19	12	33.48	4	33.38	33.70	8	106,695	0.01%
2022/07/18	17	34.06	21	34.09	34.10	-4	111,033	0.00%
2022/07/15	7	33.56	3	33.10	33.10	4	114,012	0.00%
2022/07/14	38	32.88	56	32.99	33.40	-18	119,148	-0.02%
2022/07/13	25	33.32	26	33.33	33.30	-1	121,630	0.00%
2022/07/12	53.1	32.31	43	32.39	32.55	10.1	123,450	0.01%
2022/07/11	16	33.68	5	33.45	33.45	11	126,232	0.01%
2022/07/08	68.1	33.65	39	33.65	33.25	29.1	130,524	0.02%
2022/07/07	10	33.35	17.3	33.77	33.80	-7.3	132,797	-0.01%
2022/07/06	8.2	33.41	1.4	33.31	33.10	6.8	133,707	0.01%
2022/07/05	15	34.13	39	34.55	34.20	-24	133,216	-0.02%
2022/07/04	25.1	33.72	6	33.95	34.40	19.1	132,608	0.01%
2022/07/01	142.1	35.09	149.2	34.94	34.70	-7.1	131,785	-0.01%	大買/大賣/
2022/06/30	37.1	36.52	17.1	36.50	36.05	20	131,073	0.02%
2022/06/29	13.1	36.97	17.1	36.90	37.10	-4	130,017	0.00%
2022/06/28	97.1	36.53	86.1	36.66	37.00	11	129,734	0.01%
2022/06/27	6.1	37.75	9.2	37.65	37.45	-3.1	128,898	0.00%
2022/06/24	18.3	37.22	14.2	36.95	37.00	4	128,165	0.00%
2022/06/23	26.1	37.94	35.2	37.68	37.45	-9.2	127,537	-0.01%
2022/06/22	59.3	38.05	56	38.31	37.80	3.3	126,759	0.00%
2022/06/21	37.2	39.99	14.2	39.83	40.40	23	125,885	0.02%
2022/06/20	43.3	42.37	57.2	42.17	40.60	-13.9	125,198	-0.01%
2022/06/17	21	42.54	60	42.44	42.40	-39	124,347	-0.03%
2022/06/16	54.3	42.80	274.2	41.95	41.55	-219.9	123,433	-0.18%	大賣/鉅額交易
2022/06/15	90.8	43.93	94	43.81	43.05	-3.2	122,525	0.00%
2022/06/14	557.1	44.20	332	44.09	44.70	225.1	120,804	0.19%	大買/大賣/鉅額交易
2022/06/13	56.8	42.28	32	42.59	42.55	24.8	118,737	0.02%
2022/06/10	71.4	43.06	42	43.22	43.15	29.4	118,187	0.02%
2022/06/09	142.3	42.65	164.1	42.99	44.00	-21.8	117,463	-0.02%	大買/大賣/
2022/06/08	133	43.61	86	43.56	43.35	47	116,333	0.04%	大買/
2022/06/07	91.6	43.60	68.2	43.68	43.30	23.4	115,269	0.02%
2022/06/06	90.1	44.56	56.6	44.38	43.55	33.5	113,749	0.03%
2022/06/02	98.4	47.49	136.5	47.35	46.70	-38.2	112,683	-0.03%	大賣/
2022/06/01	227.1	49.17	249.8	49.18	48.50	-22.7	111,442	-0.02%	大買/大賣/
2022/05/31	136	47.39	117	47.38	47.10	19	108,762	0.02%	大買/大賣/
2022/05/30	147.4	47.57	186.1	47.77	47.20	-38.7	103,563	-0.04%	大買/大賣/
2022/05/27	352.6	45.28	377.2	45.36	45.25	-24.6	100,064	-0.02%	大買/大賣/
2022/05/26	186.1	44.07	156.1	43.50	42.70	29.9	96,022	0.03%	大買/大賣/
2022/05/25	207	41.96	249.1	42.64	44.20	-42.1	92,605	-0.05%	大買/大賣/
2022/05/24	41.6	40.33	298.3	40.04	40.20	-256.7	89,692	-0.29%	大賣/鉅額交易
2022/05/23	248.5	39.64	129.7	39.77	39.30	118.8	88,025	0.14%	大買/大賣/鉅額交易
2022/05/20	125.1	39.27	163.2	39.32	39.20	-38.1	86,458	-0.04%	大買/大賣/
2022/05/19	195.3	37.13	60	37.24	37.00	135.3	83,932	0.16%	大買/鉅額交易
2022/05/18	108	39.04	86.1	39.02	39.40	21.9	82,135	0.03%	大買/
2022/05/17	52.6	37.98	51	37.91	37.60	1.6	80,262	0.00%
2022/05/16	222.1	36.97	245.1	36.82	38.35	-23	78,910	-0.03%	大買/大賣/
2022/05/13	221.3	37.19	207.1	37.25	36.85	14.1	77,209	0.02%	大買/大賣/
2022/05/12	439.2	37.98	462.2	37.89	37.50	-23	74,908	-0.03%	大買/大賣/
2022/05/11	203.2	36.92	232.5	36.81	36.50	-29.4	72,547	-0.04%	大買/大賣/
2022/05/10	130.3	38.49	134	38.77	38.25	-3.7	71,199	-0.01%	大買/大賣/
2022/05/09	353.1	39.99	351	39.74	38.80	2.1	69,713	0.00%	大買/大賣/
2022/05/06	31.1	41.26	39	41.18	41.70	-8	68,545	-0.01%
2022/05/05	103	42.42	94	42.88	41.90	9	67,551	0.01%	大買/
2022/05/04	155.7	42.58	425	42.48	41.85	-269.3	65,940	-0.41%	大買/大賣/鉅額交易
2022/05/03	147.3	44.24	120	44.24	43.10	27.3	64,473	0.04%	大買/大賣/
2022/04/29	259	46.54	467.1	45.73	44.80	-208.1	62,926	-0.33%	大買/大賣/鉅額交易
2022/04/28	143	44.69	192.8	44.90	46.75	-49.8	57,896	-0.09%	大買/大賣/
2022/04/27	29.1	42.24	264.1	41.62	42.50	-235	54,592	-0.43%	大賣/鉅額交易
2022/04/26	711.1	44.71	117.5	43.87	43.95	593.6	52,883	1.12%	大買/大賣/鉅額交易
2022/04/25	189	43.32	78.3	43.46	43.80	110.8	49,418	0.22%	大買/鉅額交易
2022/04/22	520	46.63	565.1	46.53	46.10	-45.1	47,070	-0.10%	大買/大賣/
2022/04/21	98.1	44.74	1,429	43.75	44.75	-1,330.9	42,273	-3.15%	大賣/鉅額交易
2022/04/20	283.4	44.30	350.6	44.18	45.30	-67.2	38,811	-0.17%	大買/大賣/
2022/04/19	185	40.87	265.1	41.62	42.75	-80.1	33,421	-0.24%	大買/大賣/
2022/04/18	408	38.84	106	38.45	38.90	302	30,522	0.99%	大買/大賣/鉅額交易
2022/04/15	623	37.78	114.8	38.37	38.75	508.2	28,281	1.80%	大買/大賣/鉅額交易
2022/04/14	670	35.93	217	36.36	37.20	453	24,883	1.82%	大買/大賣/鉅額交易
2022/04/13	137	32.72	211	33.14	34.30	-74	20,155	-0.37%	大買/大賣/
2022/04/12	55	30.71	168.7	30.85	31.20	-113.7	17,256	-0.66%	大賣/鉅額交易
2022/04/11	4	28.95	16	28.91	28.95	-12	15,864	-0.08%
2022/04/08	15	28.58	52	28.63	29.00	-37	15,765	-0.23%
2022/04/07	38	28.29	3	28.60	28.10	35	15,769	0.22%
2022/04/06	2	28.93	17	29.09	28.85	-15	15,649	-0.10%
2022/04/01	40	29.08	6	29.18	29.40	34	15,618	0.22%
2022/03/31	1	29.25	97.1	29.63	29.40	-96.1	15,547	-0.62%
2022/03/30	3	29.20	0	0.00	29.05	3	15,289	0.02%
2022/03/29	2	28.85	19	28.85	28.80	-17	15,060	-0.11%
2022/03/28	32	28.19	0	0.00	28.60	32	14,999	0.21%
2022/03/25	31	29.12	26	29.10	29.05	5	14,875	0.03%
2022/03/24	26	29.30	34	29.58	29.30	-8	14,876	-0.05%
2022/03/23	12	29.37	3.1	29.45	29.50	9	14,855	0.06%
2022/03/22	2.1	29.47	17	29.61	29.55	-15	14,834	-0.10%
2022/03/21	21	29.19	7	29.10	29.15	14	14,736	0.10%
2022/03/18	9	28.84	2	28.85	29.10	7	14,688	0.05%
2022/03/17	1	28.40	101	28.41	28.35	-100	14,536	-0.69%	大賣/
2022/03/16	88	27.81	21.4	27.89	27.95	66.6	14,441	0.46%
2022/03/15	57.7	28.67	11.5	28.97	28.60	46.2	14,104	0.33%
2022/03/14	20	29.49	31	29.06	29.55	-11	13,942	-0.08%
2022/03/11	38.2	28.77	45	29.00	28.70	-6.8	13,783	-0.05%
2022/03/10	48.1	28.94	41.9	29.21	29.15	6.2	13,591	0.05%
2022/03/09	62	29.09	42	28.98	29.00	20	13,232	0.15%
2022/03/08	63.1	29.67	82	30.03	28.70	-18.9	12,865	-0.15%
2022/03/07	119.2	30.39	59	30.30	30.55	60.2	11,695	0.51%	大買/
2022/03/04	28	30.29	150.8	30.12	30.05	-122.8	10,890	-1.13%	大賣/鉅額交易
2022/03/03	10	28.90	21.8	29.51	29.85	-11.8	10,167	-0.12%
2022/03/02	155	29.29	62	29.06	28.85	93	10,387	0.90%	大買/
2022/03/01	10.5	28.64	21.5	28.89	29.00	-11	10,406	-0.11%
2022/02/25	12	28.19	36	28.41	27.90	-24	9,906	-0.24%
2022/02/24	32.1	27.82	39	28.05	27.75	-6.9	9,778	-0.07%
2022/02/23	153	28.15	290	28.31	27.85	-137	9,483	-1.44%	大買/大賣/鉅額交易
2022/02/22	53	27.98	19	28.03	28.30	34	8,918	0.38%
2022/02/21	25	27.92	54.3	27.91	27.85	-29.3	8,469	-0.35%
2022/02/18	9	26.87	61	27.25	27.30	-52	8,189	-0.63%
2022/02/17	23	26.89	53	27.28	27.05	-30	8,224	-0.36%
2022/02/16	2	26.55	1	26.60	26.55	1	8,170	0.01%
2022/02/15	0	0.00	3	26.27	26.20	-3	8,344	-0.04%
2022/02/14	4	26.41	6	26.28	26.40	-2	8,444	-0.02%
2022/02/11	124	26.75	16	26.86	26.75	108	8,521	1.27%	大買/鉅額交易
2022/02/09	1	27.10	12	27.36	27.20	-11	8,836	-0.12%
2022/02/08	4	26.80	86	27.15	27.10	-82	8,902	-0.92%
2022/02/07	0	0.00	46	26.42	26.55	-46	8,858	-0.52%
2022/01/26	16	25.73	3	25.35	25.70	13	9,026	0.14%
2022/01/25	46	25.61	59	25.31	25.25	-13	9,155	-0.14%
2022/01/24	5	25.60	1	26.00	26.00	4	9,147	0.04%
2022/01/21	28	26.37	18.4	26.16	26.05	9.6	9,163	0.10%
2022/01/20	0	0.00	17	26.41	26.45	-17	9,032	-0.19%
2022/01/19	15	25.95	0	0.00	25.90	15	8,962	0.17%
2022/01/18	0	0.00	6	26.38	26.30	-6	8,972	-0.07%
2022/01/17	0	0.00	2	26.00	26.10	-2	9,000	-0.02%
2022/01/14	10	25.95	5	26.13	26.35	5	9,173	0.05%
2022/01/13	50	26.47	69	26.54	26.25	-19	9,409	-0.20%
2022/01/12	47	26.06	2	25.90	26.15	45	9,551	0.47%
2022/01/11	29	26.00	1	25.85	25.80	28	9,573	0.29%
2022/01/06	2	25.90	2	25.85	25.95	0	10,675	0.00%
2022/01/05	1	26.05	4	26.03	26.05	-3	10,723	-0.03%
2022/01/04	1	26.05	10	26.10	26.15	-9	10,800	-0.08%
2022/01/03	0	0.00	5.4	26.29	26.25	-5.4	10,869	-0.05%
2021/12/30	11	26.25	2	26.40	26.50	9	10,910	0.08%
2021/12/29	2	26.40	16.3	26.46	26.50	-14.3	10,952	-0.13%
2021/12/28	0	0.00	1	26.60	26.55	-1	11,040	-0.01%
2021/12/27	0.1	26.20	12	26.29	26.30	-11.9	11,108	-0.11%
2021/12/24	0	0.00	8	26.50	26.25	-8	11,277	-0.07%
2021/12/23	1	26.20	0	0.00	26.35	1	11,413	0.01%
2021/12/22	0	0.00	5	26.10	26.05	-5	11,648	-0.04%
2021/12/21	1	26.15	0	0.00	26.15	1	11,852	0.01%
2021/12/20	5	26.15	1	26.05	26.10	4	11,976	0.03%
2021/12/17	6	26.01	1	26.25	25.90	5	12,013	0.04%
2021/12/16	43	25.94	1	26.20	25.80	42	12,018	0.35%
2021/12/15	1	25.95	0	0.00	26.00	1	12,133	0.01%
2021/12/14	24	26.10	0	0.00	26.00	24	12,313	0.19%
2021/12/13	34	26.77	36	27.02	26.75	-2	12,441	-0.02%
2021/12/10	10.1	26.70	24	26.70	26.70	-13.9	12,642	-0.11%
2021/12/09	0	0.00	23	26.95	26.75	-23	12,751	-0.18%
2021/12/08	5	26.85	3	26.75	26.75	2	12,873	0.02%
2021/12/07	25	26.28	0	0.00	26.55	25	12,973	0.19%
2021/12/06	0	0.00	10	26.25	26.30	-10	12,969	-0.08%
2021/12/03	6.3	26.30	0	0.00	26.25	6.3	13,062	0.05%
2021/12/02	3	26.05	0	0.00	26.05	3	13,108	0.02%
2021/12/01	5	26.40	4	26.35	26.35	1	13,121	0.01%
2021/11/30	7	26.46	0	0.00	26.10	7	13,245	0.05%
2021/11/29	47	26.22	8	26.04	26.15	39	13,254	0.29%
2021/11/26	142	27.12	41	27.17	26.60	101	13,245	0.76%	大買/鉅額交易
2021/11/25	21.8	28.38	76.2	28.59	28.65	-54.4	12,778	-0.43%
2021/11/24	36.2	28.00	16	27.80	27.80	20.2	12,486	0.16%
2021/11/23	2	27.68	8.2	27.97	27.60	-6.2	12,343	-0.05%
2021/11/22	18	27.83	29	27.69	27.80	-11	12,537	-0.09%
2021/11/19	5	27.60	25	27.52	27.45	-20	12,467	-0.16%
2021/11/18	36	27.50	8.7	27.55	27.45	27.3	12,532	0.22%
2021/11/17	1	27.35	12	27.31	27.30	-11	12,567	-0.09%
2021/11/16	4	27.50	15	27.46	27.25	-11	12,848	-0.09%
2021/11/15	0	0.00	2	27.70	27.50	-2	13,098	-0.02%
2021/11/12	0	0.00	5	27.40	27.60	-5	13,317	-0.04%
2021/11/11	3	27.53	3.5	27.46	27.20	-0.5	13,389	0.00%
2021/11/10	0	0.00	6.5	27.34	27.35	-6.5	13,737	-0.05%
2021/11/09	17.2	27.06	5	27.21	27.30	12.2	13,832	0.09%
2021/11/08	64	27.82	14.1	27.98	27.55	49.9	13,841	0.36%
2021/11/05	0	0.00	13.1	27.11	27.25	-13.1	13,863	-0.09%
2021/11/04	4	27.40	3.8	27.27	27.15	0.2	14,011	0.00%
2021/11/03	1	26.95	59	27.08	27.10	-58	14,733	-0.39%
2021/11/02	0	0.00	29	26.86	26.60	-29	15,231	-0.19%
2021/11/01	1	26.20	22	26.48	26.60	-21	15,460	-0.14%
2021/10/29	17	25.82	22	26.17	25.95	-5	15,872	-0.03%
2021/10/28	16	26.04	39	25.93	25.90	-23	17,030	-0.14%
2021/10/26	4	25.95	6	25.96	26.05	-2	17,992	-0.01%
2021/10/25	2	25.65	0	0.00	25.80	2	18,386	0.01%
2021/10/22	25	26.11	21.1	25.87	25.70	3.9	18,743	0.02%
2021/10/21	40	26.86	3	26.82	27.00	37	18,986	0.19%
2021/10/20	16	26.61	24	26.54	26.40	-8	19,021	-0.04%
2021/10/19	8	25.60	18	25.76	25.75	-10	18,855	-0.05%
2021/10/18	13	25.91	24	25.82	25.75	-11	19,076	-0.06%
2021/10/15	43	25.18	50	25.39	25.20	-7	19,274	-0.04%
2021/10/14	4	24.33	32	24.35	24.30	-28	19,460	-0.14%
2021/10/13	4	23.38	2	23.75	23.45	2	21,346	0.01%
2021/10/12	1	23.40	0	0.00	23.25	1	21,767	0.00%
2021/10/08	13	23.92	5	24.35	23.80	8	22,040	0.04%
2021/10/07	57	23.85	37	23.97	23.95	20	22,293	0.09%
2021/10/06	31	23.63	0	0.00	23.75	31	22,556	0.14%
2021/10/05	17	23.79	2	23.80	24.15	15	22,758	0.07%
2021/10/04	2	23.98	41	23.95	23.80	-39	22,892	-0.17%
2021/10/01	51	24.22	0	0.00	24.30	51	23,168	0.22%
2021/09/30	13	24.93	43.1	25.00	25.20	-30.1	23,360	-0.13%
2021/09/29	12	24.75	6	24.65	24.65	6	23,511	0.03%
2021/09/28	8.1	25.52	0	0.00	25.55	8.1	23,680	0.03%
2021/09/27	20	25.80	20	26.17	26.30	0	24,028	0.00%
2021/09/24	30.7	25.74	12	25.99	25.65	18.7	25,074	0.07%
2021/09/23	99	25.71	48	25.57	25.55	51	27,043	0.19%
2021/09/22	21.1	25.51	11.1	25.55	25.60	10.1	30,274	0.03%
2021/09/17	8	26.86	1	26.70	26.65	7	32,330	0.02%
2021/09/16	9	27.22	20.1	27.13	27.10	-11.1	32,777	-0.03%
2021/09/15	6	26.92	23	26.80	26.80	-17	32,744	-0.05%
2021/09/14	6	26.91	49	26.82	26.80	-43	32,793	-0.13%
2021/09/13	13.1	26.69	85	26.92	26.85	-72	33,545	-0.21%
2021/09/10	5	26.22	7.1	26.48	26.50	-2.1	33,738	-0.01%
2021/09/09	24	25.57	28	25.59	25.60	-4	34,126	-0.01%
2021/09/08	18	25.81	4	25.74	25.40	14	34,616	0.04%
2021/09/07	14	26.28	5	26.47	26.20	9	34,957	0.03%
2021/09/06	42	26.54	13	26.59	26.20	29	35,586	0.08%
2021/09/03	3	26.45	3	26.87	26.70	0	35,832	0.00%
2021/09/02	0	0.00	3	26.43	26.15	-3	36,114	-0.01%
2021/09/01	5	26.97	5	27.03	26.90	0	36,312	0.00%
2021/08/31	28	26.76	16	26.88	26.85	12	36,420	0.03%
2021/08/30	6	26.33	5.1	26.38	26.65	0.9	36,871	0.00%
2021/08/27	8	26.25	12	26.02	26.15	-4	37,098	-0.01%
2021/08/26	19.1	26.14	59.1	25.93	25.75	-39.9	37,413	-0.11%
2021/08/25	18	25.49	1	25.60	25.65	17	37,728	0.05%
2021/08/24	6	25.07	26	25.24	25.35	-20	38,332	-0.05%
2021/08/23	9	24.75	7	24.64	24.90	2	39,863	0.01%
2021/08/20	101.5	23.67	141.2	23.87	23.85	-39.7	41,351	-0.10%	大買/大賣/
2021/08/19	110.1	24.27	2	24.70	24.05	108.1	42,339	0.26%	大買/鉅額交易
2021/08/18	35	24.37	28	24.84	25.35	7	42,405	0.02%
2021/08/17	14	25.44	0	0.00	24.70	14	42,665	0.03%
2021/08/16	44	25.70	16	25.53	25.40	28	42,830	0.07%
2021/08/13	30.7	26.99	4	26.98	26.70	26.7	42,961	0.06%
2021/08/12	10	27.05	10	27.20	27.45	0	43,555	0.00%
2021/08/11	31.9	26.75	11	26.59	26.70	20.9	45,170	0.05%
2021/08/10	33	27.34	11.2	27.27	27.30	21.8	45,568	0.05%
2021/08/09	60.5	27.23	28.3	27.77	27.85	32.2	46,208	0.07%
2021/08/06	69	29.08	103.1	28.93	28.60	-34.1	46,370	-0.07%	大賣/
2021/08/05	30	29.03	50.1	29.16	29.05	-20.1	47,168	-0.04%
2021/08/04	117.2	29.11	105.1	29.11	29.35	12.1	47,913	0.03%	大買/大賣/
2021/08/03	87	28.64	176.6	28.92	29.35	-89.6	49,620	-0.18%	大賣/
2021/08/02	39	27.67	3	28.20	27.80	36	52,253	0.07%
2021/07/30	47	28.55	15.2	28.63	28.50	31.8	53,479	0.06%
2021/07/29	3.1	28.16	14	28.47	28.30	-10.9	56,730	-0.02%
2021/07/28	25	27.82	33	27.89	27.65	-8	58,738	-0.01%
2021/07/27	2	28.53	28	28.55	28.00	-26	60,156	-0.04%
2021/07/26	50	28.22	8	28.08	28.00	42	61,767	0.07%
2021/07/23	27	28.22	103.1	28.14	28.35	-76.1	65,081	-0.12%	大賣/
2021/07/22	54	27.51	21	27.37	27.35	33	68,213	0.05%
2021/07/21	27	28.52	36	27.71	27.55	-9	72,396	-0.01%
2021/07/20	32	28.60	13	28.87	28.50	19	73,340	0.03%
2021/07/19	281	29.87	203.7	29.92	29.90	77.3	73,331	0.11%	大買/大賣/
2021/07/16	15	28.02	24	28.12	28.30	-9	73,681	-0.01%
2021/07/15	4	27.23	27	27.63	27.95	-23	73,748	-0.03%
2021/07/14	23.2	26.64	13	26.44	26.55	10.2	74,330	0.01%
2021/07/13	22.4	27.33	31	27.63	27.05	-8.6	75,645	-0.01%
2021/07/12	6	27.86	26	27.64	27.50	-20	76,841	-0.03%
2021/07/09	53.6	27.19	6	27.19	27.15	47.6	77,598	0.06%
2021/07/08	17	27.78	112	27.78	27.95	-95	77,736	-0.12%	大賣/
2021/07/07	57	27.02	9	27.20	27.10	48	77,722	0.06%
2021/07/06	53.4	27.85	26.1	27.75	27.60	27.3	77,871	0.04%
2021/07/05	25	28.11	19	28.26	28.05	6	77,753	0.01%
2021/07/02	10	28.47	17	28.46	28.05	-7	77,717	-0.01%
2021/07/01	36	28.51	147.1	29.27	28.00	-111	77,301	-0.14%	大賣/鉅額交易
2021/06/30	209.7	30.08	222.1	30.10	29.30	-12.5	76,223	-0.02%	大買/大賣/
2021/06/29	711	29.80	648.1	29.90	29.25	62.9	74,188	0.08%	大買/大賣/
2021/06/28	313.2	27.32	273.3	27.58	28.45	40	70,937	0.06%	大買/大賣/
2021/06/25	67	26.41	74	26.25	25.90	-7	68,893	-0.01%
2021/06/24	11	25.66	49	25.73	25.70	-38	68,455	-0.06%
2021/06/23	24	25.15	22	25.33	25.55	2	68,401	0.00%
2021/06/22	166	25.55	167.1	25.64	25.35	-1.1	68,261	0.00%	大買/大賣/
2021/06/21	4.1	24.32	45.1	24.70	24.90	-41	67,411	-0.06%
2021/06/18	70.1	24.98	14	24.94	24.75	56.1	67,109	0.08%
2021/06/17	31	25.27	24	25.46	25.35	7	66,642	0.01%
2021/06/16	20.1	26.25	8	26.41	25.90	12.1	66,294	0.02%
2021/06/15	75.1	26.79	74	26.75	26.90	1.1	65,885	0.00%
2021/06/11	17	26.14	174	26.07	26.30	-157	65,297	-0.24%	大賣/鉅額交易
2021/06/10	182	25.91	192	25.48	26.05	-10	65,024	-0.02%	大買/大賣/
2021/06/09	27	26.06	13	25.97	25.60	14	64,633	0.02%
2021/06/08	140	26.68	6	26.31	26.30	134	64,368	0.21%	大買/鉅額交易
2021/06/07	89	26.74	70.4	26.53	26.30	18.6	64,196	0.03%
2021/06/04	60	26.52	86	26.56	26.20	-26	63,593	-0.04%
2021/06/03	16.4	26.70	18	26.73	26.65	-1.6	63,466	0.00%
2021/06/02	70	26.78	51	26.72	26.70	19	63,063	0.03%
2021/06/01	17.1	26.52	28	26.34	26.50	-11	62,428	-0.02%
2021/05/31	112	26.64	137	26.66	26.45	-25	61,897	-0.04%	大買/大賣/
2021/05/28	91	25.07	83	25.24	25.25	8	60,356	0.01%
2021/05/27	82	24.50	75.6	24.92	23.95	6.4	58,911	0.01%
2021/05/26	17	23.82	15	23.76	23.85	2	57,804	0.00%
2021/05/25	26	23.67	24	23.55	24.00	2	57,484	0.00%
2021/05/24	35.1	23.78	66	23.89	23.40	-30.9	57,093	-0.05%
2021/05/21	11.1	23.60	25	23.36	23.75	-13.9	56,868	-0.02%
2021/05/20	43.4	23.64	16	23.65	23.40	27.4	56,447	0.05%
2021/05/19	211.2	24.17	227	23.88	24.30	-15.9	55,890	-0.03%	大買/大賣/
2021/05/18	117	22.77	104	22.29	22.90	13	54,341	0.02%	大買/大賣/
2021/05/17	57	21.26	47	21.19	20.85	10	53,722	0.02%
2021/05/14	78	23.67	62	23.77	23.05	16	52,850	0.03%
2021/05/13	135.7	23.93	66.1	23.94	23.40	69.6	51,822	0.13%	大買/
2021/05/12	65	26.46	80	26.43	25.85	-15	50,457	-0.03%
2021/05/11	74	29.57	81.1	29.68	28.70	-7.1	49,380	-0.01%
2021/05/10	232	31.13	233	31.32	31.65	-1	47,192	0.00%	大買/大賣/
2021/05/07	75.5	29.35	32	29.42	29.90	43.5	43,439	0.10%
2021/05/06	429	30.46	494.5	30.32	30.00	-65.5	41,839	-0.16%	大買/大賣/
2021/05/05	185	28.66	51	28.82	29.00	134	38,132	0.35%	大買/鉅額交易
2021/05/04	45	27.77	53.5	26.71	26.40	-8.5	35,804	-0.02%
2021/05/03	248.1	30.67	137	30.14	28.75	111.1	34,074	0.33%	大買/大賣/鉅額交易
2021/04/29	306	30.98	238	30.96	30.50	68	32,124	0.21%	大買/大賣/
2021/04/28	155.1	29.36	134.8	29.65	30.00	20.3	28,595	0.07%	大買/大賣/
2021/04/27	301	26.75	404	26.78	27.30	-103	25,493	-0.40%	大買/大賣/鉅額交易
2021/04/26	192	24.49	93.1	24.49	24.85	98.9	21,137	0.47%	大買/
2021/04/23	39.2	22.70	13	22.63	22.60	26.2	19,814	0.13%
2021/04/22	138	23.70	162	23.92	23.00	-24	19,375	-0.12%	大買/大賣/
2021/04/21	29	22.42	55	22.34	22.35	-26	16,982	-0.15%
2021/04/20	46	22.71	45	22.74	22.65	1	16,581	0.01%
2021/04/19	87.4	22.85	54	22.97	23.45	33.4	15,927	0.21%
2021/04/16	81	21.73	44	21.56	22.00	37	14,329	0.26%
2021/04/15	31	20.87	36	20.82	20.95	-5	12,982	-0.04%
2021/04/14	17	20.00	21	20.02	19.90	-4	12,095	-0.03%
2021/04/13	17	19.70	10	20.08	19.90	7	12,148	0.06%
2021/04/12	16	19.85	24	20.14	20.15	-8	11,946	-0.07%
2021/04/09	3	19.30	32	19.32	19.40	-29	11,685	-0.25%
2021/04/08	37	19.60	20	19.61	19.55	17	12,051	0.14%
2021/04/07	2	19.20	2	19.23	19.25	0	12,772	0.00%
2021/04/06	7	18.96	2	19.00	19.00	5	13,260	0.04%
2021/04/01	2	18.95	0	0.00	18.95	2	14,205	0.01%
2021/03/31	2	18.90	0	0.00	19.00	2	14,812	0.01%
2021/03/30	18	18.98	13	18.97	19.05	5	15,815	0.03%
2021/03/29	5	19.40	118	19.32	19.25	-113	16,271	-0.69%	大賣/鉅額交易
2021/03/26	3	18.95	4	18.91	19.00	-1	17,056	-0.01%
2021/03/25	0	0.00	9	18.67	18.80	-9	18,029	-0.05%
2021/03/24	2	18.45	19	18.45	18.45	-17	18,518	-0.09%
2021/03/23	0	0.00	6	18.36	18.50	-6	18,800	-0.03%
2021/03/22	1	18.10	5	18.39	18.45	-4	18,975	-0.02%
2021/03/19	2	18.20	3	18.35	18.10	-1	19,144	-0.01%
2021/03/18	10	18.55	0	0.00	18.55	10	19,147	0.05%
2021/03/17	1	18.50	0	0.00	18.60	1	19,391	0.01%
2021/03/16	1	18.75	1	18.80	18.75	0	19,598	0.00%
2021/03/15	2	18.65	27.2	18.70	18.70	-25.2	19,859	-0.13%
2021/03/12	2	18.78	373	18.78	18.80	-371	20,183	-1.84%	大賣/鉅額交易
2021/03/11	0	0.00	6	18.79	18.75	-6	21,446	-0.03%
2021/03/10	15	18.70	2	18.70	18.65	13	22,252	0.06%
2021/03/09	1	18.55	6	18.60	18.60	-5	22,365	-0.02%
2021/03/08	1	18.25	0	0.00	18.25	1	22,339	0.00%
2021/03/05	15	18.30	0	0.00	18.25	15	22,457	0.07%
2021/03/04	20	18.47	12	18.74	18.50	8	22,735	0.04%
2021/03/03	91	18.63	6	18.54	18.60	85	22,930	0.37%
2021/03/02	5	18.63	2	18.45	18.40	3	22,956	0.01%
2021/02/26	3	18.45	0	0.00	18.60	3	23,015	0.01%
2021/02/25	0	0.00	2	18.63	18.70	-2	22,997	-0.01%
2021/02/24	6	18.48	8	18.44	18.45	-2	23,353	-0.01%
2021/02/23	10	18.85	1	18.85	18.85	9	23,148	0.04%
2021/02/22	7	18.61	34.3	18.50	18.65	-27.3	22,986	-0.12%
2021/02/19	0	0.00	10	18.17	18.20	-10	22,847	-0.04%
2021/02/05	6	17.10	7	17.09	17.15	-1	22,403	0.00%
2021/02/04	1	17.30	1	17.05	17.10	0	22,430	0.00%
2021/02/03	0	0.00	2	17.20	17.15	-2	22,441	-0.01%
2021/02/02	3	16.80	3	16.77	16.80	0	22,322	0.00%
2021/02/01	1	16.55	0	0.00	16.45	1	22,279	0.00%
2021/01/29	3	16.55	1	16.80	16.45	2	22,215	0.01%
2021/01/28	2	16.70	5	16.70	16.85	-3	22,131	-0.01%
2021/01/27	2	17.30	1	17.10	17.05	1	22,061	0.00%
2021/01/26	2	17.20	0	0.00	17.10	2	22,147	0.01%
2021/01/25	0	0.00	5	17.10	17.40	-5	22,184	-0.02%
2021/01/22	2	17.00	32	17.01	17.05	-30	22,198	-0.14%
2021/01/21	2	16.95	22	17.10	17.00	-20	22,214	-0.09%
2021/01/20	4	17.40	7	17.11	16.95	-3	22,299	-0.01%
2021/01/19	8	17.61	0.2	17.75	17.85	7.8	22,061	0.04%
2021/01/18	0	0.00	9	17.40	17.50	-9	22,087	-0.04%
2021/01/15	81	17.74	3	17.50	17.55	78	22,075	0.35%
2021/01/14	73	18.13	0	0.00	18.05	73	22,204	0.33%
2021/01/13	42	18.12	1	18.10	18.10	41	22,170	0.18%
2021/01/12	61	18.18	12	18.58	18.10	49	22,041	0.22%
2021/01/11	1	18.70	0	0.00	18.70	1	21,794	0.00%
2021/01/08	16.3	18.61	3	18.75	18.70	13.3	21,783	0.06%
2021/01/07	2	18.78	14	18.90	18.95	-12	21,653	-0.06%
2021/01/06	51	18.79	40.3	18.97	18.55	10.7	21,553	0.05%
2021/01/05	0	0.00	12	19.39	19.40	-12	21,228	-0.06%
2021/01/04	22	19.13	15	19.17	19.25	7	21,309	0.03%
2020/12/31	124	19.53	64	19.74	19.30	60	21,125	0.28%	大買/
2020/12/30	105	19.97	57	19.95	19.90	48	20,758	0.23%	大買/
2020/12/29	37	19.61	70	19.77	19.55	-33	19,875	-0.17%
2020/12/28	42	19.41	14.1	20.23	20.15	27.9	19,354	0.14%
2020/12/25	116	19.34	53	19.40	19.45	63	18,299	0.34%	大買/
2020/12/24	18	18.70	30	18.80	18.70	-12	17,686	-0.07%
2020/12/23	26	18.16	2	18.33	18.05	24	16,619	0.14%
2020/12/22	11	18.55	45	19.16	18.20	-34	16,042	-0.21%
2020/12/21	104	19.60	18	19.42	19.00	86	15,201	0.57%	大買/
2020/12/18	11	18.34	3	18.25	18.35	8	14,124	0.06%
2020/12/17	2	18.25	1	18.40	18.20	1	13,589	0.01%
2020/12/16	22	18.56	12	18.60	18.60	10	13,325	0.08%
2020/12/15	9.1	18.78	0	0.00	18.45	9.1	13,241	0.07%
2020/12/14	1	19.25	5	18.82	19.25	-4	13,091	-0.03%
2020/12/11	10	19.45	0.2	19.45	19.10	9.8	12,989	0.08%
2020/12/10	5	19.79	3	19.70	19.50	2	12,782	0.02%
2020/12/09	12	20.04	14	20.12	20.10	-2	12,608	-0.02%
2020/12/08	15	20.02	7	19.93	19.90	8	12,470	0.06%
2020/12/07	104	21.08	70	20.55	20.60	34	12,213	0.28%	大買/
2020/12/04	7	20.74	6	19.90	20.80	1	11,300	0.01%
2020/12/03	6	19.19	0	0.00	19.10	6	10,792	0.06%
2020/12/02	1	19.20	6	19.51	19.00	-5	11,542	-0.04%
2020/12/01	1	19.10	1	19.10	19.20	0	11,432	0.00%
2020/11/30	5	19.29	7	19.38	19.40	-2	11,400	-0.02%
2020/11/27	2.1	18.97	23	18.98	19.20	-20.9	11,086	-0.19%
2020/11/26	11	18.64	4.5	18.66	18.55	6.5	10,811	0.06%
2020/11/25	0.1	17.95	19.1	18.45	18.35	-19	10,735	-0.18%
2020/11/24	16	18.31	14.3	18.16	17.95	1.7	10,533	0.02%
2020/11/23	29	18.78	39	18.56	18.40	-10	10,431	-0.10%
2020/11/20	0.1	18.00	0	0.00	18.00	0.1	10,030	0.00%
2020/11/19	0	0.00	5	18.05	18.05	-5	10,372	-0.05%
2020/11/18	1	17.95	0	0.00	18.00	1	10,712	0.01%
2020/11/17	5	17.85	0	0.00	17.95	5	11,171	0.04%
2020/11/12	1	17.70	0	0.00	17.75	1	11,874	0.01%
2020/11/11	0.5	18.00	0	0.00	17.95	0.5	12,238	0.00%
2020/11/10	0	0.00	1	17.95	17.80	-1	12,281	-0.01%
2020/11/09	0	0.00	1	18.05	17.85	-1	12,349	-0.01%
2020/11/06	1	17.90	3	17.88	17.90	-2	12,415	-0.02%
2020/11/05	1	17.85	3	17.90	17.85	-2	12,572	-0.02%
2020/11/04	1	17.90	0	0.00	18.00	1	12,696	0.01%
2020/11/03	0	0.00	6	18.06	18.00	-6	13,111	-0.05%
2020/11/02	6	17.93	11	17.90	18.00	-5	13,332	-0.04%
2020/10/30	12	17.74	0	0.00	17.75	12	13,922	0.09%
2020/10/29	0	0.00	5	17.50	17.70	-5	14,230	-0.04%
2020/10/28	0	0.00	6	17.83	17.70	-6	14,174	-0.04%
2020/10/26	2	17.55	2.5	17.58	17.60	-0.5	14,083	0.00%
2020/10/23	6	17.41	7	17.50	17.45	-1	14,041	-0.01%
2020/10/21	2	17.00	0	0.00	16.95	2	13,615	0.01%
2020/10/20	1	16.95	0	0.00	17.10	1	13,645	0.01%
2020/10/19	3	17.05	2	17.10	17.05	1	13,702	0.01%
2020/10/15	2	17.30	4	17.31	17.30	-2	13,970	-0.01%
2020/10/14	4	17.36	1	17.35	17.35	3	13,961	0.02%
2020/10/13	3	17.37	2	17.40	17.40	1	13,922	0.01%
2020/10/12	5	17.47	2	17.60	17.75	3	13,889	0.02%
2020/10/08	0	0.00	6	17.34	17.20	-6	13,785	-0.04%
2020/10/07	0	0.00	14	17.24	17.20	-14	13,743	-0.10%
2020/10/06	0	0.00	1	17.10	16.95	-1	13,593	-0.01%
2020/09/28	5	15.85	5	16.05	16.05	0	13,501	0.00%
2020/09/24	2	16.15	5	16.10	15.75	-3	13,515	-0.02%
2020/09/23	1	16.50	0	0.00	16.45	1	13,360	0.01%
2020/09/22	0	0.00	1	16.50	16.65	-1	13,349	-0.01%
2020/09/21	0	0.00	5	16.90	16.90	-5	13,338	-0.04%
2020/09/18	0.3	16.75	0	0.00	16.75	0.3	13,449	0.00%
2020/09/17	0	0.00	1	17.10	16.75	-1	13,473	-0.01%
2020/09/16	5	16.70	10	16.80	16.80	-5	13,590	-0.04%
2020/09/15	1	16.70	5	16.65	16.75	-4	13,779	-0.03%
2020/09/14	1	16.55	1	16.70	16.50	0	14,075	0.00%
2020/09/11	1	16.70	3	16.60	16.55	-2	14,092	-0.01%
2020/09/10	2	16.93	6	17.11	16.90	-4	14,529	-0.03%
2020/09/09	10	16.98	2	16.95	17.05	8	14,531	0.06%
2020/09/08	3	17.95	15	17.66	17.40	-12	14,211	-0.08%
2020/09/07	16	17.53	28	17.71	17.65	-12	13,960	-0.09%
2020/09/04	0	0.00	15	16.63	16.80	-15	13,089	-0.11%
2020/09/02	0	0.00	6	16.74	16.80	-6	13,102	-0.05%
2020/09/01	5	16.66	11	16.70	16.70	-6	13,592	-0.04%
2020/08/31	10	16.90	9	16.73	16.85	1	13,615	0.01%
2020/08/28	2	16.60	13.4	16.65	16.60	-11.4	13,610	-0.08%
2020/08/27	0	0.00	8	16.48	16.55	-8	13,980	-0.06%
2020/08/26	20	16.78	132	16.68	16.65	-112	14,034	-0.80%	大賣/鉅額交易
2020/08/25	100	16.98	22	16.90	16.75	78	14,096	0.55%
2020/08/24	4	16.65	90	16.91	16.60	-86	14,011	-0.61%
2020/08/21	111	17.03	18.2	16.95	16.95	92.8	14,566	0.64%	大買/
2020/08/20	0	0.00	6	16.47	16.30	-6	14,945	-0.04%
2020/08/19	0	0.00	8	16.64	16.50	-8	14,873	-0.05%
2020/08/18	0	0.00	123.1	16.50	16.60	-123.1	14,665	-0.84%	大賣/鉅額交易
2020/08/17	187	16.54	59	16.49	16.50	128	14,557	0.88%	大買/鉅額交易
2020/08/14	0	0.00	45	15.90	15.95	-45	14,156	-0.32%
2020/08/12	9	15.68	5	15.65	15.70	4	14,016	0.03%
2020/08/11	13	15.76	13	15.71	15.65	0	13,927	0.00%
2020/08/10	17	15.92	21	15.93	15.95	-4	13,816	-0.03%
2020/08/07	15	16.03	4	15.98	15.95	11	13,734	0.08%
2020/08/06	2	15.60	32	15.51	15.70	-30	13,296	-0.23%
2020/08/05	76	15.59	20	15.51	15.50	56	12,983	0.43%
2020/08/04	13	14.60	58.3	14.47	14.90	-45.3	12,401	-0.36%
2020/08/03	0	0.00	49	14.44	14.30	-49	12,041	-0.41%
2020/07/31	0	0.00	5.5	14.29	14.30	-5.5	12,029	-0.05%
2020/07/29	1	14.05	0.1	13.90	13.90	0.9	12,023	0.01%
2020/07/24	39	14.24	2	14.40	14.25	37	12,044	0.31%
2020/07/23	66	14.35	0	0.00	14.40	66	12,022	0.55%
2020/07/22	3	14.65	0	0.00	14.50	3	11,998	0.03%
2020/07/21	1	14.25	0	0.00	14.25	1	11,815	0.01%
2020/07/17	1	14.20	4	14.50	14.20	-3	11,766	-0.03%
2020/07/16	2	14.45	8	14.40	14.40	-6	11,870	-0.05%
2020/07/15	0	0.00	10	14.59	14.50	-10	11,895	-0.08%
2020/07/14	16	14.28	0	0.00	14.25	16	11,934	0.13%
2020/07/13	0	0.00	5	14.25	14.30	-5	11,987	-0.04%
2020/07/10	2	14.10	0	0.00	14.10	2	12,108	0.02%
2020/07/09	10	14.45	0	0.00	14.35	10	12,248	0.08%
2020/07/07	0	0.00	5	14.30	14.40	-5	12,603	-0.04%
2020/07/06	3	14.45	3	14.50	14.50	0	12,694	0.00%
2020/07/02	0	0.00	3	14.42	14.50	-3	12,877	-0.02%
2020/07/01	0	0.00	3	14.50	14.55	-3	12,962	-0.02%
2020/06/30	0	0.00	20	14.45	14.55	-20	12,976	-0.15%
2020/06/29	1	14.15	0	0.00	14.10	1	12,924	0.01%
2020/06/24	0	0.00	0.8	14.25	14.30	-0.8	12,843	-0.01%
2020/06/23	2	14.25	0	0.00	14.20	2	12,754	0.02%
2020/06/22	3	14.57	15	14.74	14.70	-12	12,602	-0.10%
2020/06/19	20	14.84	0	0.00	14.90	20	12,399	0.16%
2020/06/18	0	0.00	13	14.67	14.75	-13	12,131	-0.11%
2020/06/17	2	14.50	22	14.76	14.90	-20	12,086	-0.17%
2020/06/12	0	0.00	2	13.75	13.85	-2	12,200	-0.02%
2020/06/11	1	14.15	5	14.11	14.00	-4	12,289	-0.03%
2020/06/10	5	14.35	6	14.35	14.40	-1	12,393	-0.01%
2020/06/08	5	14.54	19	14.83	14.65	-14	13,098	-0.11%
2020/06/05	1	14.15	1	14.20	14.25	0	12,776	0.00%
2020/06/04	0	0.00	20	14.34	14.25	-20	12,852	-0.16%
2020/06/03	40	14.18	35	14.35	14.20	5	13,028	0.04%
2020/06/02	4	13.83	10	13.75	13.70	-6	12,640	-0.05%
2020/06/01	8	13.91	2	13.90	14.05	6	12,485	0.05%
2020/05/29	23	14.10	2	14.18	13.90	21	12,448	0.17%
2020/05/28	57	14.70	46	14.78	14.40	11	12,259	0.09%
2020/05/27	47	13.82	17.3	13.68	14.40	29.7	11,470	0.26%
2020/05/26	0	0.00	8	13.15	13.10	-8	10,693	-0.07%
2020/05/25	1	12.55	0	0.00	12.50	1	10,353	0.01%
2020/05/22	0	0.00	3	12.70	12.50	-3	10,372	-0.03%
2020/05/19	3	12.50	14	12.55	12.60	-11	10,242	-0.11%
2020/05/18	1	12.50	0	0.00	12.45	1	10,232	0.01%
2020/05/15	2	12.60	0	0.00	12.45	2	10,216	0.02%
2020/05/14	1	12.70	2	12.65	12.55	-1	10,216	-0.01%
2020/05/12	6	12.90	0	0.00	12.85	6	10,167	0.06%
2020/05/11	1	13.05	3	12.95	13.05	-2	10,149	-0.02%
2020/05/08	2	12.73	0	0.00	12.65	2	10,006	0.02%
2020/05/06	2	12.80	2	12.80	12.80	0	10,081	0.00%
2020/05/05	3	12.73	2	12.90	12.90	1	10,052	0.01%
2020/05/04	1	12.85	0	0.00	12.75	1	9,964	0.01%
2020/04/30	5	13.10	2	13.35	13.15	3	9,918	0.03%
2020/04/29	2	12.90	8	12.95	12.95	-6	9,873	-0.06%
2020/04/27	1	12.80	0	0.00	12.85	1	10,095	0.01%
2020/04/22	0	0.00	10	12.85	12.95	-10	9,952	-0.10%
2020/04/21	8	12.75	2	12.75	12.80	6	9,927	0.06%
2020/04/20	0	0.00	11	13.07	12.90	-11	9,783	-0.11%
2020/04/17	3	13.08	10	13.10	12.95	-7	9,685	-0.07%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	2	13.20	13.15	-2	9,453	-0.02%
2020/04/14	10	13.18	17	13.06	13.10	-7	9,345	-0.07%
2020/04/13	13	13.03	13	12.78	13.10	0	9,262	0.00%
2020/04/10	5	12.05	2	12.15	12.15	3	8,888	0.03%
2020/04/09	2	12.15	1	11.95	11.90	1	8,959	0.01%
2020/04/01	8	11.00	0	0.00	11.05	8	8,819	0.09%
2020/03/30	1	10.90	0	0.00	11.15	1	9,162	0.01%
2020/03/27	1	11.35	0	0.00	11.35	1	9,912	0.01%
2020/03/25	52	11.80	57	11.67	11.65	-5	11,523	-0.04%
2020/03/24	0	0.00	3	11.22	11.20	-3	11,613	-0.03%
2020/03/23	1	11.10	10	11.30	11.20	-9	11,589	-0.08%
2020/03/20	7	11.30	10	11.80	11.65	-3	11,685	-0.03%
2020/03/19	8	10.95	15	11.52	10.95	-7	11,576	-0.06%
2020/03/18	3	11.70	3	11.63	11.60	0	11,468	0.00%
2020/03/17	2	10.90	5	10.70	10.90	-3	11,533	-0.03%
2020/03/16	0	0.00	15	11.00	10.90	-15	11,334	-0.13%
2020/03/13	2	10.90	15	11.16	11.20	-13	11,155	-0.12%
2020/03/12	14	12.31	9	12.33	12.10	5	10,893	0.05%
2020/03/09	6	13.73	2	13.60	13.60	4	10,287	0.04%
2020/03/06	0	0.00	1	14.20	14.20	-1	10,065	-0.01%
2020/03/03	0	0.00	12	14.20	14.30	-12	9,901	-0.12%
2020/03/02	1	14.20	23	14.13	14.05	-22	9,851	-0.22%
2020/02/27	0	0.00	7	13.99	13.95	-7	9,722	-0.07%
2020/02/25	0	0.00	4	13.90	14.00	-4	9,608	-0.04%
2020/02/24	0	0.00	2	14.05	14.05	-2	9,587	-0.02%
2020/02/21	0	0.00	10	14.20	14.20	-10	9,530	-0.10%
2020/02/18	1	14.05	11	14.10	14.10	-10	9,532	-0.10%
2020/02/17	3	14.12	0	0.00	14.05	3	9,579	0.03%
2020/02/14	5	14.25	0	0.00	14.20	5	9,522	0.05%
2020/02/13	1	14.35	0	0.00	14.35	1	9,572	0.01%
2020/02/12	8	14.25	0	0.00	14.25	8	9,595	0.08%
2020/02/06	1	14.60	0	0.00	14.65	1	9,674	0.01%
2020/02/03	16	14.46	15	14.35	14.50	1	9,958	0.01%
2020/01/30	0	0.00	7	14.66	14.55	-7	9,785	-0.07%
2020/01/20	2	15.10	0	0.00	15.15	2	9,521	0.02%
2020/01/16	0	0.00	7	15.09	15.10	-7	9,585	-0.07%
2020/01/14	0	0.00	10	15.10	15.15	-10	9,706	-0.10%
2020/01/10	3	15.03	0	0.00	15.00	3	9,995	0.03%
2020/01/09	1	15.15	1	15.05	15.00	0	10,085	0.00%
2020/01/08	0	0.00	17	14.90	14.95	-17	10,204	-0.17%
2020/01/06	0	0.00	3	15.35	15.15	-3	10,272	-0.03%
2020/01/03	26.6	15.53	20	15.30	15.30	6.6	10,267	0.06%
2020/01/02	20	15.48	10	15.50	15.50	10	10,146	0.10%
2019/12/31	1	15.45	6	15.48	15.40	-5	10,094	-0.05%
2019/12/30	6	15.76	0	0.00	15.50	6	10,044	0.06%
2019/12/27	5	15.63	3	15.80	15.75	2	9,959	0.02%
2019/12/26	12	15.73	1	15.65	15.65	11	9,852	0.11%
2019/12/25	18	15.88	66	15.85	15.80	-48	9,906	-0.48%
2019/12/24	7	16.10	33	16.11	16.20	-26	9,635	-0.27%
2019/12/23	31	15.96	8	16.01	16.05	23	8,913	0.26%
2019/12/20	66	15.56	94	15.83	15.95	-28	8,036	-0.35%
2019/12/19	2	15.20	3	15.27	15.30	-1	7,360	-0.01%
2019/12/18	1	15.15	0	0.00	15.20	1	7,237	0.01%
2019/12/17	2	15.20	0	0.00	15.10	2	7,424	0.03%
2019/12/16	14.3	15.15	15	15.16	15.15	-0.7	7,282	-0.01%
2019/12/13	4	15.06	22	14.93	15.05	-18	7,180	-0.25%
2019/12/12	36	14.98	34	14.81	14.90	2	7,008	0.03%
2019/12/10	21	14.82	23	14.75	14.70	-2	6,975	-0.03%
2019/12/09	43	14.85	45	14.78	14.80	-2	7,191	-0.03%
2019/12/06	6	14.58	22	14.56	14.65	-16	7,216	-0.22%
2019/12/05	21	14.51	0	0.00	14.55	21	7,395	0.28%
2019/12/04	2	14.10	5	14.15	14.30	-3	7,357	-0.04%
2019/12/03	0	0.00	5	14.20	14.20	-5	7,391	-0.07%
2019/11/29	0	0.00	2	14.15	14.20	-2	7,651	-0.03%
2019/11/27	0	0.00	22	14.17	14.30	-22	7,961	-0.28%
2019/11/26	0	0.00	50	14.15	14.00	-50	7,934	-0.63%
2019/11/25	0	0.00	10	14.15	14.15	-10	7,957	-0.13%
2019/11/22	0	0.00	15	14.00	14.15	-15	8,003	-0.19%
2019/11/21	0	0.00	19.8	14.00	13.95	-19.8	8,002	-0.25%
2019/11/20	5	14.00	0	0.00	14.05	5	8,095	0.06%
2019/11/15	0	0.00	3	13.90	13.90	-3	8,207	-0.04%
2019/11/14	0	0.00	22	13.90	13.85	-22	8,270	-0.27%
2019/11/12	0	0.00	2	13.95	13.95	-2	8,459	-0.02%
2019/11/08	1	14.25	0	0.00	14.25	1	8,497	0.01%
2019/11/07	0	0.00	1	14.20	14.20	-1	8,531	-0.01%
2019/11/06	1	14.35	11	14.40	14.35	-10	8,491	-0.12%
2019/11/05	15	14.50	0	0.00	14.50	15	8,483	0.18%
2019/11/04	62	14.52	25	14.60	14.60	37	8,580	0.43%
2019/10/31	0	0.00	22	14.83	14.90	-22	8,596	-0.26%
2019/10/30	20	15.00	0	0.00	15.00	20	8,643	0.23%
2019/10/29	0	0.00	1	15.05	15.00	-1	8,855	-0.01%
2019/10/28	10	15.10	10	15.00	15.00	0	9,757	0.00%
2019/10/25	0	0.00	3	15.12	15.05	-3	10,337	-0.03%
2019/10/24	0	0.00	1	15.10	15.05	-1	11,049	-0.01%
2019/10/23	2	15.00	45	15.00	15.05	-43	11,152	-0.39%
2019/10/22	3	15.23	0	0.00	15.25	3	11,235	0.03%
2019/10/21	90	15.27	31	15.26	15.30	59	11,294	0.52%
2019/10/18	1	14.95	8	15.00	15.00	-7	11,317	-0.06%
2019/10/17	1	15.00	4	14.98	15.00	-3	11,281	-0.03%
2019/10/16	0	0.00	2	14.90	14.85	-2	11,242	-0.02%
2019/10/15	0	0.00	66	14.76	14.85	-66	11,155	-0.59%
2019/10/14	60	14.84	2	14.80	14.85	58	11,168	0.52%
2019/10/08	1	14.45	0	0.00	14.45	1	11,306	0.01%
2019/10/04	7	14.60	7	14.55	14.50	0	11,491	0.00%
2019/10/01	0	0.00	10	14.90	14.80	-10	11,465	-0.09%
2019/09/27	3	14.63	0	0.00	14.50	3	11,316	0.03%
2019/09/26	1	14.80	0	0.00	14.75	1	11,305	0.01%
2019/09/25	2	14.58	0	0.00	14.60	2	11,208	0.02%
2019/09/24	3	14.90	0	0.00	14.80	3	11,194	0.03%
2019/09/23	10	14.90	20	14.95	14.95	-10	11,114	-0.09%
2019/09/20	21	14.95	43	14.98	15.00	-22	11,133	-0.20%
2019/09/19	10	14.65	13	14.65	14.60	-3	10,893	-0.03%
2019/09/18	0.3	14.75	23	14.89	14.75	-22.7	10,874	-0.21%
2019/09/17	20	14.85	11	14.81	14.85	9	10,876	0.08%
2019/09/16	0	0.00	37	14.79	14.70	-37	11,002	-0.34%
2019/09/12	32	14.99	32	14.99	15.00	0	10,983	0.00%
2019/09/11	0	0.00	36	14.80	14.80	-36	10,913	-0.33%
2019/09/10	3	14.55	2	14.65	14.55	1	11,441	0.01%
2019/09/09	5	14.30	8	14.33	14.45	-3	11,672	-0.03%
2019/09/06	0	0.00	65	14.20	14.25	-65	11,657	-0.56%
2019/09/05	0	0.00	2	14.20	14.10	-2	11,682	-0.02%
2019/09/03	4	14.10	2	14.10	14.15	2	11,870	0.02%
2019/09/02	6	14.01	0	0.00	14.10	6	11,793	0.05%
2019/08/30	5	13.69	4	13.78	13.80	1	11,736	0.01%
2019/08/29	3	13.50	0	0.00	13.55	3	11,747	0.03%
2019/08/28	13	13.58	0	0.00	13.50	13	11,907	0.11%
2019/08/27	1	13.60	0	0.00	13.50	1	12,142	0.01%
2019/08/26	3	13.65	0	0.00	13.60	3	12,221	0.02%
2019/08/22	3	13.75	8	13.66	13.60	-5	12,195	-0.04%
2019/08/21	5	13.50	0	0.00	13.60	5	12,158	0.04%
2019/08/20	2	13.50	1	13.50	13.50	1	12,207	0.01%
2019/08/19	4	13.54	4.6	13.51	13.60	-0.6	12,234	0.00%
2019/08/16	0	0.00	16	13.35	13.45	-16	12,238	-0.13%
2019/08/15	51	13.30	15	13.35	13.30	36	12,211	0.29%
2019/08/14	14	13.74	0	0.00	13.65	14	12,093	0.12%
2019/08/13	16	13.78	40	13.81	13.75	-24	12,249	-0.20%
2019/08/12	2	13.90	5	13.95	13.90	-3	12,246	-0.02%
2019/08/08	3	13.93	1	13.95	14.00	2	12,250	0.02%
2019/08/07	5.1	13.93	5	14.00	13.90	0.1	12,255	0.00%
2019/08/06	12	13.83	2	13.83	13.90	10	12,355	0.08%
2019/08/05	6	14.10	0	0.00	14.05	6	12,346	0.05%
2019/08/02	31	14.45	3.6	14.53	14.45	27.4	12,419	0.22%
2019/08/01	0	0.00	12	14.80	14.75	-12	12,656	-0.09%
2019/07/31	21	15.03	0	0.00	15.05	21	12,802	0.16%
2019/07/30	30	15.24	19	15.06	15.05	11	12,700	0.09%
2019/07/29	18	14.90	27	14.87	14.90	-9	11,910	-0.08%
2019/07/26	38	14.59	94	14.24	14.75	-56	11,376	-0.49%
2019/07/25	14.5	13.76	1	13.80	13.85	13.5	10,770	0.13%
2019/07/24	28	13.88	0	0.00	13.85	28	10,721	0.26%
2019/07/23	24	14.04	6	14.05	14.05	18	10,785	0.17%
2019/07/22	69	14.12	0	0.00	14.10	69	10,721	0.64%
2019/07/19	35	14.29	0	0.00	14.30	35	10,574	0.33%
2019/07/17	5	14.41	0.4	14.35	14.35	4.6	10,552	0.04%
2019/07/16	2	14.45	0	0.00	14.45	2	10,813	0.02%
2019/07/12	16	14.38	2	14.60	14.45	14	10,935	0.13%
2019/07/11	4	14.63	10	14.60	14.60	-6	10,777	-0.06%
2019/07/09	1	14.80	0	0.00	14.75	1	10,759	0.01%
2019/07/08	1	14.80	0	0.00	14.80	1	11,100	0.01%
2019/07/04	0	0.00	2	14.85	14.85	-2	11,287	-0.02%
2019/07/03	1	14.75	0	0.00	14.80	1	11,438	0.01%
2019/07/02	10	14.85	0	0.00	14.90	10	11,651	0.09%
2019/06/28	5	14.70	0	0.00	14.70	5	11,789	0.04%
2019/06/27	4	14.80	0	0.00	14.80	4	11,827	0.03%
2019/06/26	0	0.00	80	14.65	14.70	-80	11,877	-0.67%
2019/06/25	5	14.74	5	14.70	14.70	0	11,953	0.00%
2019/06/24	10	14.80	20	14.80	14.80	-10	12,187	-0.08%
2019/06/21	23	14.97	15	14.90	14.80	8	12,408	0.06%
2019/06/20	1	15.05	50	15.10	15.05	-49	12,382	-0.40%
2019/06/19	5	15.10	4	15.10	15.10	1	12,496	0.01%
2019/06/18	77	14.91	3	14.93	14.85	74	12,437	0.59%
2019/06/17	7	16.00	0	0.00	16.00	7	11,849	0.06%
2019/06/14	8	16.01	4	15.90	15.90	4	11,522	0.03%
2019/06/12	5	16.05	0	0.00	16.10	5	12,295	0.04%
2019/06/10	28	16.13	0	0.00	16.05	28	12,377	0.23%
2019/06/06	4	16.05	0	0.00	16.15	4	12,542	0.03%
2019/06/05	3	16.25	3	16.20	16.20	0	12,854	0.00%
2019/06/04	114	16.21	5	16.10	16.15	109	13,439	0.81%	大買/鉅額交易
2019/06/03	19	15.96	17	15.81	16.15	2	13,938	0.01%
2019/05/28	10	15.65	0	0.00	15.50	10	15,440	0.06%
2019/05/27	3	15.50	0	0.00	15.50	3	16,086	0.02%
2019/05/24	17	15.69	0	0.00	15.60	17	16,655	0.10%
2019/05/23	0	0.00	4	15.74	15.65	-4	17,005	-0.02%
2019/05/22	2	15.80	3	15.80	15.75	-1	17,687	-0.01%
2019/05/21	0	0.00	1	15.70	15.65	-1	17,763	-0.01%
2019/05/20	23	15.79	2	15.70	15.70	21	17,733	0.12%
2019/05/17	1.5	15.12	14	15.05	15.10	-12.5	17,622	-0.07%
2019/05/16	16	15.12	13	15.10	15.00	3	17,809	0.02%
2019/05/15	8	15.26	3	15.30	15.30	5	17,903	0.03%
2019/05/14	12	15.09	0	0.00	15.20	12	18,357	0.07%
2019/05/13	9	15.21	60	15.25	15.10	-51	18,284	-0.28%
2019/05/10	1	15.70	21	16.00	15.60	-20	18,280	-0.11%
2019/05/09	10	16.18	2	16.08	16.00	8	18,129	0.04%
2019/05/08	34	16.63	0	0.00	16.55	34	17,802	0.19%
2019/05/07	7	17.05	4	17.00	17.05	3	17,657	0.02%
2019/05/06	7	17.08	10	17.13	17.00	-3	17,685	-0.02%
2019/05/03	0	0.00	10	17.25	17.35	-10	17,540	-0.06%
2019/05/02	3	17.20	5	17.25	17.20	-2	17,491	-0.01%
2019/04/30	7	17.31	4	17.30	17.30	3	17,383	0.02%
2019/04/29	7	17.46	12	17.49	17.35	-5	17,374	-0.03%
2019/04/26	13	17.69	15	17.67	17.65	-2	17,293	-0.01%
2019/04/25	10	17.85	0	0.00	17.75	10	17,233	0.06%
2019/04/24	2	17.90	0	0.00	17.90	2	17,288	0.01%
2019/04/23	2	18.00	2	18.05	18.00	0	17,272	0.00%
2019/04/22	51	18.13	45	18.05	18.10	6	17,206	0.03%
2019/04/19	1	17.80	0	0.00	17.80	1	16,955	0.01%
2019/04/18	2	17.90	1	17.95	17.65	1	17,173	0.01%
2019/04/17	33	17.96	0	0.00	17.95	33	17,220	0.19%
2019/04/16	3	17.78	0	0.00	17.85	3	17,062	0.02%
2019/04/12	16	17.95	26	17.89	17.95	-10	17,111	-0.06%
2019/04/11	0	0.00	3	17.65	17.65	-3	16,805	-0.02%
2019/04/08	5	17.68	3	17.65	17.65	2	16,543	0.01%
2019/04/02	0	0.00	20	17.85	17.75	-20	16,298	-0.12%
2019/04/01	0	0.00	30	17.73	17.70	-30	16,282	-0.18%
2019/03/29	2	17.65	2	17.70	17.65	0	16,249	0.00%
2019/03/28	26	17.61	1	17.65	17.60	25	16,321	0.15%
2019/03/27	3.1	17.68	5	17.60	17.75	-1.9	16,269	-0.01%
2019/03/26	32.2	17.78	41	17.80	17.75	-8.8	16,036	-0.05%
2019/03/25	6	17.92	12	17.96	17.95	-6	15,851	-0.04%
2019/03/22	29	18.10	8	18.18	18.10	21	15,742	0.13%
2019/03/21	20	18.10	0	0.00	18.10	20	15,655	0.13%
2019/03/20	0	0.00	22	18.10	18.10	-22	15,747	-0.14%
2019/03/19	12	18.20	1	18.15	18.15	11	15,660	0.07%
2019/03/18	87	18.30	60	18.20	18.25	27	15,642	0.17%
2019/03/15	139	18.34	25	18.32	18.30	114	15,620	0.73%	大買/鉅額交易
2019/03/14	8	17.96	19	18.00	18.00	-11	14,800	-0.07%
2019/03/13	61.2	17.95	17.3	17.96	17.95	43.9	14,909	0.29%
2019/03/12	11	18.09	0	0.00	18.05	11	14,898	0.07%
2019/03/11	29	18.17	13	18.11	18.10	16	14,880	0.11%
2019/03/08	119	18.24	54	18.15	18.25	65	14,944	0.43%	大買/
2019/03/07	18	17.91	13	18.16	18.15	5	15,235	0.03%
2019/03/06	45	18.14	14	18.12	18.00	31	14,885	0.21%
2019/03/05	7	18.16	4	18.10	18.10	3	14,679	0.02%
2019/03/04	33	18.33	34	18.24	18.20	-1	14,464	-0.01%
2019/02/27	9	18.16	33	18.10	18.15	-24	13,946	-0.17%
2019/02/26	13	18.32	11	18.22	18.50	2	13,195	0.02%
2019/02/25	25	18.10	9	18.06	18.00	16	12,559	0.13%
2019/02/22	4	18.30	29	18.25	18.40	-25	11,999	-0.21%
2019/02/21	22	18.05	104	18.04	18.45	-82	11,648	-0.70%	大賣/
2019/02/20	39	17.68	25	17.79	17.60	14	10,997	0.13%
2019/02/19	1	17.60	0	0.00	17.60	1	11,034	0.01%
2019/02/18	10	17.73	0	0.00	17.65	10	11,065	0.09%
2019/02/15	41	17.65	33	17.51	17.45	8	11,038	0.07%
2019/02/14	56	17.88	1	17.85	17.90	55	10,919	0.50%
2019/02/13	80	18.03	48	18.22	18.15	32	10,836	0.30%
2019/02/12	2	17.45	0	0.00	17.55	2	10,399	0.02%
2019/02/11	2	17.40	6.5	17.35	17.35	-4.5	10,548	-0.04%
2019/01/30	11	17.40	0	0.00	17.50	11	10,637	0.10%
2019/01/29	0	0.00	2	17.35	17.35	-2	10,984	-0.02%
2019/01/28	10	17.50	2	17.60	17.45	8	11,512	0.07%
2019/01/25	5	17.50	3	17.47	17.50	2	11,858	0.02%
2019/01/23	1	17.20	0	0.00	17.25	1	12,168	0.01%
2019/01/21	0	0.00	30	17.30	17.30	-30	12,345	-0.24%
2019/01/18	2	17.30	5	17.41	17.30	-3	12,473	-0.02%
2019/01/17	10	17.20	0	0.00	17.10	10	12,666	0.08%
2019/01/16	0	0.00	3	17.32	17.30	-3	12,803	-0.02%
2019/01/14	1	17.05	2	17.05	17.10	-1	13,000	-0.01%
2019/01/11	3	17.13	31	17.10	17.15	-28	13,230	-0.21%
2019/01/10	13	17.28	7	17.23	17.15	6	13,434	0.04%
2019/01/09	0	0.00	11	17.09	17.10	-11	13,346	-0.08%
2019/01/08	0	0.00	30	16.65	16.65	-30	13,340	-0.22%
2019/01/07	2	16.65	4	16.69	16.70	-2	13,597	-0.01%
2019/01/04	8	16.10	39	15.99	16.10	-31	14,041	-0.22%
2019/01/03	0	0.00	1	16.65	16.60	-1	14,134	-0.01%
2019/01/02	0	0.00	1	16.80	16.70	-1	14,341	-0.01%
2018/12/28	1	16.70	0.2	16.70	16.75	0.8	14,554	0.01%
2018/12/27	33	16.80	5	16.80	16.70	28	14,999	0.19%
2018/12/26	0	0.00	16	16.65	16.60	-16	15,000	-0.11%
2018/12/25	0	0.00	4	16.85	16.80	-4	15,007	-0.03%
2018/12/22	0	0.00	27	16.59	16.85	-27	15,176	-0.18%
2018/12/21	3	16.52	2	16.65	16.55	1	15,277	0.01%
2018/12/20	16	16.88	3	16.80	16.70	13	15,160	0.09%
2018/12/19	10	16.95	1	16.95	16.90	9	15,177	0.06%
2018/12/18	3	16.80	0	0.00	17.00	3	15,244	0.02%
2018/12/17	7	17.04	2	16.95	16.95	5	15,510	0.03%
2018/12/14	3	17.00	10	16.95	17.10	-7	15,472	-0.05%
2018/12/13	27	17.25	11	17.24	17.15	16	15,452	0.10%
2018/12/12	30	17.28	10	17.45	17.45	20	15,279	0.13%
2018/12/11	1	16.95	0	0.00	16.90	1	15,251	0.01%
2018/12/10	10	17.45	0	0.00	17.10	10	15,274	0.07%
2018/12/07	10	17.70	9	17.68	17.75	1	15,225	0.01%
2018/12/06	13	17.62	13	17.49	17.40	0	15,221	0.00%
2018/12/05	13	18.35	16	18.31	18.30	-3	15,111	-0.02%
2018/12/04	31	19.05	13	18.85	18.75	18	15,489	0.12%
2018/12/03	28	19.12	22	19.19	19.10	6	15,544	0.04%
2018/11/30	85	18.53	19	18.47	18.45	66	15,356	0.43%
2018/11/29	7	17.36	6	17.33	17.65	1	14,493	0.01%
2018/11/28	32	17.21	0	0.00	17.15	32	14,343	0.22%
2018/11/26	0	0.00	2	17.00	16.95	-2	14,396	-0.01%
2018/11/20	2	17.25	0	0.00	17.15	2	15,780	0.01%
2018/11/19	2	17.40	2	17.45	17.50	0	15,898	0.00%
2018/11/16	10	17.30	0	0.00	17.30	10	16,046	0.06%
2018/11/15	0	0.00	19	17.15	17.00	-19	15,999	-0.12%
2018/11/14	0	0.00	22	17.16	17.10	-22	16,062	-0.14%
2018/11/13	3	16.60	3	16.80	17.20	0	16,158	0.00%
2018/11/12	7	17.05	0	0.00	17.00	7	16,555	0.04%
2018/11/09	5	16.95	1	16.95	17.00	4	17,189	0.02%
2018/11/08	4	17.55	8	17.46	16.90	-4	17,350	-0.02%
2018/11/07	1	17.20	2	17.10	17.20	-1	17,360	-0.01%
2018/11/06	12	17.14	39	16.72	16.65	-27	17,662	-0.15%
2018/11/05	17	17.04	12	17.22	17.35	5	17,653	0.03%
2018/11/02	0	0.00	2	16.33	16.25	-2	17,438	-0.01%
2018/11/01	1	15.30	0	0.00	15.45	1	17,374	0.01%
2018/10/30	16	14.57	0	0.00	14.65	16	17,581	0.09%
2018/10/29	5	14.55	10	14.60	14.55	-5	18,030	-0.03%
2018/10/26	1	14.75	56	14.53	14.65	-55	18,133	-0.30%
2018/10/25	18	14.67	12	14.52	14.40	6	18,171	0.03%
2018/10/24	7	15.61	0	0.00	15.50	7	18,444	0.04%
2018/10/23	7	15.81	1	16.00	15.75	6	18,598	0.03%
2018/10/19	13	15.65	5	15.45	16.05	8	18,805	0.04%
2018/10/17	31	16.60	0	0.00	16.30	31	19,477	0.16%
2018/10/16	10	16.45	0	0.00	16.35	10	19,606	0.05%
2018/10/15	43	16.12	0	0.00	16.10	43	19,659	0.22%
2018/10/12	23	16.30	2	16.30	16.60	21	19,483	0.11%
2018/10/11	13	16.90	0	0.00	16.85	13	19,088	0.07%
2018/10/09	11	18.70	0	0.00	18.70	11	18,941	0.06%
2018/10/08	14	18.93	0	0.00	18.95	14	18,896	0.07%
2018/10/05	10	19.54	12	20.15	19.20	-2	19,069	-0.01%
2018/10/04	0	0.00	2	20.50	20.50	-2	18,691	-0.01%
2018/10/03	3	20.67	13	20.65	20.60	-10	18,733	-0.05%
2018/10/02	7	20.48	2	20.48	20.50	5	18,965	0.03%
2018/10/01	14	20.83	5	20.85	20.70	9	19,197	0.05%
2018/09/28	7	20.40	6	20.43	20.55	1	19,226	0.01%
2018/09/26	1	20.25	3.1	20.35	20.50	-2.1	19,232	-0.01%
2018/09/25	11	20.16	10	20.20	20.20	1	19,559	0.01%
2018/09/21	0	0.00	27	20.35	20.45	-27	19,988	-0.14%
2018/09/19	2	19.80	0	0.00	19.80	2	20,019	0.01%
2018/09/17	3	19.58	1	19.70	19.55	2	20,495	0.01%
2018/09/14	0	0.00	4	19.90	19.90	-4	20,656	-0.02%
2018/09/13	10	19.35	5	19.30	19.25	5	20,735	0.02%
2018/09/12	1	19.00	0	0.00	19.20	1	20,836	0.00%
2018/09/11	4	19.08	0	0.00	19.10	4	21,105	0.02%
2018/09/10	36	19.14	2	19.90	18.85	34	21,358	0.16%
2018/09/07	9	19.91	0	0.00	19.90	9	21,056	0.04%
2018/09/06	11	20.85	0	0.00	20.50	11	21,025	0.05%
2018/09/04	0	0.00	2	21.85	21.75	-2	20,963	-0.01%
2018/09/03	6	21.90	1	21.95	21.55	5	20,915	0.02%
2018/08/31	1	21.50	0	0.00	21.70	1	20,915	0.00%
2018/08/29	1	21.65	2	21.60	21.70	-1	21,430	0.00%
2018/08/28	9	21.86	17	21.80	21.65	-8	21,737	-0.04%
2018/08/27	7	21.80	28.3	21.60	21.55	-21.3	21,471	-0.10%
2018/08/24	0	0.00	2	20.30	20.45	-2	20,870	-0.01%
2018/08/23	0	0.00	1	20.60	20.45	-1	21,162	0.00%
2018/08/22	2	20.15	1	20.05	20.00	1	21,512	0.00%
2018/08/21	9	20.01	25	20.05	20.10	-16	21,993	-0.07%
2018/08/20	1	20.10	1	20.10	20.25	0	22,248	0.00%
2018/08/17	8	19.97	0.4	20.00	19.90	7.6	22,381	0.03%
2018/08/16	6	20.31	0	0.00	20.25	6	22,350	0.03%
2018/08/15	5	21.15	5	21.24	21.15	0	22,164	0.00%
2018/08/14	1	21.25	1	21.50	21.70	0	22,844	0.00%
2018/08/13	30	21.45	2	21.65	21.30	28	23,561	0.12%
2018/08/10	2	22.18	2	22.08	21.85	0	23,452	0.00%
2018/08/09	1	22.15	9	22.16	22.25	-8	23,315	-0.03%
2018/08/07	0	0.00	35	21.93	22.00	-35	23,907	-0.15%
2018/08/06	5	21.60	22	21.39	21.45	-17	24,572	-0.07%
2018/08/03	10	21.87	14.1	21.61	21.60	-4.1	25,377	-0.02%
2018/08/02	37	20.92	9	20.95	20.90	28	25,275	0.11%
2018/08/01	14	21.19	38	21.65	21.70	-24	25,734	-0.09%
2018/07/31	56	20.66	7	20.86	20.80	49	25,709	0.19%
2018/07/30	6	21.15	9.8	21.46	21.20	-3.8	25,805	-0.01%
2018/07/27	2	22.25	3	22.15	22.20	-1	25,813	0.00%
2018/07/26	30	22.39	3	22.30	22.20	27	25,774	0.10%
2018/07/25	7	21.93	25	22.19	22.35	-18	25,643	-0.07%
2018/07/24	6	20.69	11	20.69	20.90	-5	25,159	-0.02%
2018/07/23	0	0.00	4	20.28	20.20	-4	24,845	-0.02%
2018/07/20	11	20.06	10	20.20	19.55	1	24,738	0.00%
2018/07/17	3	20.47	0	0.00	20.55	3	25,295	0.01%
2018/07/16	1	20.90	0.1	20.90	20.90	0.9	25,620	0.00%
2018/07/13	5	21.65	15	21.61	21.60	-10	25,809	-0.04%
2018/07/12	0	0.00	2	20.75	20.90	-2	25,768	-0.01%
2018/07/11	7	20.40	3	20.33	20.35	4	26,319	0.02%
2018/07/10	0	0.00	1	20.50	20.40	-1	26,422	0.00%
2018/07/09	3	19.88	18	20.11	20.70	-15	26,574	-0.06%
2018/07/06	9	19.68	12	19.47	19.25	-3	26,356	-0.01%
2018/07/05	13	19.94	5	19.88	19.70	8	26,857	0.03%
2018/07/04	7	20.26	9	20.11	20.05	-2	27,985	-0.01%
2018/07/03	8	20.84	23	20.79	20.50	-15	28,767	-0.05%
2018/07/02	12	21.34	8	21.18	21.25	4	28,460	0.01%
2018/06/29	8	20.40	1	20.70	20.70	7	27,986	0.03%
2018/06/28	10.5	20.13	5	20.05	20.00	5.5	27,706	0.02%
2018/06/27	5	20.33	3	20.37	20.40	2	27,717	0.01%
2018/06/26	10	19.65	9	19.84	19.90	1	27,721	0.00%
2018/06/25	11	20.65	4	20.21	20.15	7	27,497	0.03%
2018/06/22	8	21.31	2	21.35	21.00	6	27,315	0.02%
2018/06/21	0	0.00	2	21.80	21.80	-2	27,187	-0.01%
2018/06/20	5.5	21.03	25	21.08	21.15	-19.5	27,034	-0.07%
2018/06/19	8	21.91	6	22.20	21.65	2	26,703	0.01%
2018/06/15	9	22.96	0	0.00	22.75	9	26,316	0.03%
2018/06/14	2	23.95	4	24.09	24.15	-2	26,040	-0.01%
2018/06/13	36	23.95	2	24.00	23.75	34	25,923	0.13%
2018/06/12	7	23.98	1	24.20	23.85	6	25,920	0.02%
2018/06/11	4	24.23	3	24.30	24.30	1	25,718	0.00%
2018/06/08	1	24.20	0	0.00	24.20	1	25,619	0.00%
2018/06/07	19	24.96	24.4	25.24	24.75	-5.4	25,562	-0.02%
2018/06/06	10	24.75	7	24.67	24.75	3	25,214	0.01%
2018/06/05	4	24.40	96	24.28	23.95	-92	24,931	-0.37%
2018/06/04	3	24.95	3	24.70	24.70	0	24,562	0.00%
2018/06/01	24	24.70	4	24.81	24.65	20	24,421	0.08%
2018/05/31	4	25.08	5	25.34	25.05	-1	24,294	0.00%
2018/05/30	7	25.14	2	25.75	24.85	5	23,962	0.02%
2018/05/29	3	26.12	13	26.42	25.90	-10	23,651	-0.04%
2018/05/28	15	25.68	4	25.65	25.65	11	23,885	0.05%
2018/05/25	6	25.89	6	26.03	25.80	0	23,703	0.00%
2018/05/24	7	25.89	9	25.86	25.95	-2	23,580	-0.01%
2018/05/23	7	25.30	33	25.26	25.00	-26	23,340	-0.11%
2018/05/22	15	26.47	5	25.62	25.50	10	22,920	0.04%
2018/05/21	12	24.65	16.4	25.48	25.90	-4.4	22,115	-0.02%
2018/05/18	3	24.30	10	24.25	24.35	-7	21,293	-0.03%
2018/05/17	7	23.80	5	23.60	23.50	2	20,984	0.01%
2018/05/16	8	23.83	5.2	23.84	23.70	2.8	20,756	0.01%
2018/05/15	16	23.68	20	24.18	23.30	-4	20,484	-0.02%
2018/05/14	41	24.71	40	24.46	25.05	1	19,847	0.01%
2018/05/11	8	22.59	30	22.54	22.85	-22	18,828	-0.12%
2018/05/10	4	21.55	5	21.48	21.75	-1	17,794	-0.01%
2018/05/09	1	20.90	11	21.21	21.50	-10	17,406	-0.06%
2018/05/08	2	20.90	1	20.55	20.50	1	16,779	0.01%
2018/05/07	16	21.06	3	20.83	21.10	13	16,639	0.08%
2018/05/04	0	0.00	12	20.18	20.45	-12	16,023	-0.07%
2018/05/03	0	0.00	8.4	19.64	19.50	-8.4	15,810	-0.05%
2018/05/02	15	19.78	0	0.00	19.85	15	15,828	0.09%
2018/04/30	0	0.00	2	20.20	20.25	-2	15,588	-0.01%
2018/04/27	3	19.70	0	0.00	19.70	3	15,357	0.02%
2018/04/26	4	19.96	11	19.59	19.50	-7	15,460	-0.05%
2018/04/25	8.1	19.53	12	19.74	20.20	-3.9	15,319	-0.03%
2018/04/24	17	20.21	15	20.18	19.80	2	15,135	0.01%
2018/04/23	0	0.00	12	20.67	20.90	-12	14,959	-0.08%
2018/04/20	8	20.46	6	20.37	20.20	2	14,721	0.01%
2018/04/19	9	20.43	8	20.47	20.40	1	14,314	0.01%
2018/04/18	95	19.96	16	20.37	20.05	79	13,992	0.56%
2018/04/17	34	20.66	41	20.42	20.15	-7	13,969	-0.05%
2018/04/16	2	20.15	16	20.06	20.15	-14	13,552	-0.10%
2018/04/13	8	20.40	63	20.30	20.20	-55	13,493	-0.41%
2018/04/12	3	19.70	13	19.76	19.80	-10	13,118	-0.08%
2018/04/11	5	19.76	25	20.02	19.90	-20	13,123	-0.15%
2018/04/10	11	19.64	57	19.46	19.45	-46	12,598	-0.37%
2018/04/09	13	18.35	38	18.57	18.90	-25	11,621	-0.22%
2018/04/02	5	17.55	0	0.00	17.60	5	11,066	0.05%
2018/03/31	2	17.50	0	0.00	17.50	2	11,157	0.02%
2018/03/30	3	17.77	28	17.75	17.70	-25	11,401	-0.22%
2018/03/29	0	0.00	4	17.93	17.80	-4	11,345	-0.04%
2018/03/28	8	17.79	3	17.78	17.75	5	11,200	0.04%
2018/03/27	2	17.60	5	17.65	17.65	-3	11,149	-0.03%
2018/03/26	1	17.40	5	17.65	17.50	-4	11,212	-0.04%
2018/03/23	0	0.00	0.4	17.25	17.30	-0.4	11,464	0.00%
2018/03/22	0	0.00	2	17.65	17.65	-2	11,576	-0.02%
2018/03/19	2	17.95	10	17.93	17.90	-8	13,003	-0.06%
2018/03/15	1	17.55	3	17.52	17.50	-2	13,387	-0.01%
2018/03/14	2	17.50	0	0.00	17.50	2	13,476	0.01%
2018/03/13	2	17.85	10	17.60	17.50	-8	13,523	-0.06%
2018/03/12	10	17.45	0	0.00	17.55	10	13,473	0.07%
2018/03/09	0	0.00	37	17.58	17.45	-37	13,657	-0.27%
2018/03/06	1	17.45	2	17.43	17.35	-1	14,021	-0.01%
2018/03/05	7	17.36	0	0.00	17.30	7	14,713	0.05%
2018/03/02	10	17.50	10	17.50	17.50	0	14,695	0.00%
2018/03/01	7	17.26	41	17.85	17.90	-34	14,500	-0.23%
2018/02/27	0	0.00	0.3	16.90	16.95	-0.3	13,681	0.00%
2018/02/26	5	16.87	3	16.55	16.55	2	13,482	0.01%
2018/02/23	0	0.00	3	16.82	16.90	-3	13,307	-0.02%
2018/02/22	2	16.20	0	0.00	16.60	2	13,166	0.02%
2018/02/21	1	16.05	5	16.20	16.20	-4	13,275	-0.03%
2018/02/09	0	0.00	1	14.90	15.40	-1	13,191	-0.01%
2018/02/08	6	15.24	3	15.27	15.15	3	13,192	0.02%
2018/02/07	42	15.24	35	15.20	15.25	7	13,209	0.05%
2018/02/06	5	14.80	0	0.00	15.05	5	13,177	0.04%
2018/02/05	1	16.45	15	16.40	16.40	-14	13,014	-0.11%
2018/02/02	2	16.80	1	16.80	16.80	1	13,340	0.01%
2018/01/30	0	0.00	1	16.75	16.70	-1	13,990	-0.01%
2018/01/29	8	16.57	0	0.00	16.60	8	14,094	0.06%
2018/01/26	4	16.78	0	0.00	16.75	4	14,686	0.03%
2018/01/25	3	17.15	1.3	17.23	17.00	1.8	15,260	0.01%
2018/01/23	0	0.00	1	17.00	16.95	-1	15,328	-0.01%
2018/01/22	12	16.78	0	0.00	17.20	12	15,315	0.08%
2018/01/19	5	17.00	3	17.00	17.05	2	15,219	0.01%
2018/01/18	15	17.14	2	17.15	17.10	13	15,240	0.09%
2018/01/17	21	17.15	35	17.35	17.10	-14	15,283	-0.09%
2018/01/16	0	0.00	40	17.65	17.50	-40	15,285	-0.26%
2018/01/15	5	17.75	0	0.00	17.65	5	15,305	0.03%
2018/01/12	0	0.00	10.4	17.94	17.75	-10.4	15,470	-0.07%
2018/01/11	56	18.23	8	17.97	17.70	48	15,504	0.31%
2018/01/10	32	17.98	6	17.96	18.00	26	15,352	0.17%
2018/01/09	1	17.60	0	0.00	17.70	1	15,329	0.01%
2018/01/08	7	17.77	5	17.80	17.70	2	15,456	0.01%
2018/01/05	5	17.70	4	17.55	17.80	1	15,644	0.01%
2018/01/04	3	17.58	2	17.55	17.50	1	15,568	0.01%
2018/01/03	0	0.00	11	18.10	17.75	-11	15,782	-0.07%
2018/01/02	0	0.00	15	18.04	18.00	-15	15,560	-0.10%