華夏 (1305)-新光-高雄券商分點個股進出

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
14.65
漲跌
▼0.05
漲幅
-0.34%
成交量
514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

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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	1	14.65	0	0.00	14.70	1	1,103	0.09%
2024/11/19	3	15.02	1	15.35	15.05	2	1,116	0.18%
2024/11/14	1	14.95	1	14.85	14.85	0	1,128	0.00%
2024/11/13	1	15.05	0	0.00	15.20	1	1,122	0.09%
2024/11/12	6	15.27	0	0.00	15.15	6	1,124	0.53%
2024/11/11	0	0.00	3	15.55	15.55	-3	1,123	-0.27%
2024/11/08	1	15.75	0.2	15.90	15.75	0.8	1,121	0.07%
2024/11/07	0	0.00	1.2	16.13	16.00	-1.2	1,124	-0.11%
2024/11/06	1	15.75	0.2	15.95	15.75	0.8	1,124	0.07%
2024/11/05	0	0.00	2.2	16.19	16.15	-2.2	1,125	-0.20%
2024/11/04	0	0.00	0.2	16.15	16.05	-0.2	1,149	-0.02%
2024/11/01	1	15.75	1	16.15	16.25	0	1,214	0.00%
2024/10/29	2	15.85	0	0.00	16.05	2	1,255	0.16%
2024/10/28	0	0.00	1	16.15	16.15	-1	1,263	-0.08%
2024/10/24	1	15.85	0	0.00	15.90	1	1,276	0.08%
2024/10/23	0	0.00	1	16.15	15.95	-1	1,297	-0.08%
2024/10/22	1	15.85	7	15.90	15.95	-6	1,328	-0.45%
2024/10/21	3	16.23	0	0.00	16.00	3	1,362	0.22%
2024/10/16	0	0.00	2	16.75	16.75	-2	1,550	-0.13%
2024/10/15	1	16.15	0	0.00	16.20	1	1,601	0.06%
2024/10/11	2	16.40	0	0.00	16.30	2	1,713	0.12%
2024/10/09	2	16.60	0.2	16.80	16.45	1.8	1,764	0.10%
2024/10/08	2	17.05	1.2	17.41	17.05	0.8	1,751	0.05%
2024/10/07	2	17.33	0.2	17.30	17.40	1.8	1,750	0.10%
2024/10/04	0	0.00	2.3	17.84	17.60	-2.3	1,762	-0.13%
2024/10/01	4	17.64	3.2	17.49	17.60	0.8	1,751	0.05%
2024/09/30	3	17.65	10	17.72	17.80	-7	1,748	-0.40%
2024/09/27	7	17.17	7.1	17.34	17.70	-0.1	1,668	-0.01%
2024/09/26	1	16.15	0.1	16.40	16.15	0.9	1,583	0.06%
2024/09/25	0	0.00	1.1	16.44	16.35	-1.1	1,594	-0.07%
2024/09/24	0	0.00	0.1	16.15	16.05	-0.1	1,594	-0.01%
2024/09/23	0	0.00	0.1	16.20	16.15	-0.1	1,607	-0.01%
2024/09/20	0	0.00	0.1	16.35	16.00	-0.1	1,632	-0.01%
2024/09/19	0	0.00	1.1	16.32	16.35	-1.1	1,647	-0.07%
2024/09/18	0	0.00	0.1	16.30	16.20	-0.1	1,663	-0.01%
2024/09/16	1	16.25	3.2	16.12	16.20	-2.2	1,708	-0.13%
2024/09/13	0	0.00	2.1	15.56	15.80	-2.1	1,703	-0.12%
2024/09/12	0	0.00	0.1	15.00	14.95	-0.1	1,696	-0.01%
2024/09/11	0	0.00	1.1	14.95	14.90	-1.1	1,729	-0.06%
2024/09/10	2	14.68	0.1	15.10	14.75	1.9	1,730	0.11%
2024/09/09	1	15.15	2.1	15.19	15.25	-1.1	1,713	-0.06%
2024/09/06	3	15.62	57.1	15.68	15.65	-54.1	1,714	-3.15%
2024/09/05	0	16.13	0.1	16.10	15.75	-0.1	1,720	-0.01%
2024/09/04	4	16.04	0.1	16.00	15.90	3.9	1,724	0.23%
2024/09/03	3	16.60	0.1	16.70	16.65	2.9	1,700	0.17%
2024/09/02	1	16.75	0.1	16.85	16.75	0.9	1,757	0.05%
2024/08/30	0	0.00	2	17.05	16.95	-2	1,770	-0.11%
2024/08/29	2	16.93	1	17.10	17.00	1	1,824	0.05%
2024/08/28	2	17.05	10	17.20	17.05	-8	1,851	-0.43%
2024/08/23	0	0.00	3	17.05	17.05	-3	2,058	-0.15%
2024/08/22	0	0.00	3	17.20	17.20	-3	2,084	-0.14%
2024/08/20	3	16.90	0	0.00	16.80	3	2,091	0.14%
2024/08/15	2	17.05	2	17.25	17.20	0	2,111	0.00%
2024/08/14	3	17.45	0	0.00	17.30	3	2,158	0.14%
2024/08/08	11	16.75	0	0.00	16.70	11	2,219	0.50%
2024/08/07	7	16.98	8	16.99	17.15	-1	2,219	-0.05%
2024/08/06	21	16.20	0	0.00	16.45	21	2,207	0.95%
2024/08/05	95	17.09	0.1	16.45	16.25	94.9	2,185	4.34%
2024/08/02	30	17.95	0	0.00	18.00	30	2,139	1.40%
2024/08/01	2	17.85	66	18.30	18.35	-64	2,148	-2.98%
2024/07/31	0	0.00	8	17.77	17.75	-8	2,131	-0.38%
2024/07/30	31	17.75	0.5	17.85	17.80	30.5	2,132	1.43%
2024/07/29	2	17.90	0.4	18.00	17.95	1.6	2,137	0.07%
2024/07/26	42	17.88	12.1	17.96	17.90	29.9	2,127	1.41%
2024/07/23	5	18.40	0	0.00	18.35	5	2,130	0.23%
2024/07/22	0	0.00	5	18.15	18.40	-5	2,117	-0.24%
2024/07/19	28	18.62	57	18.50	18.50	-29	2,083	-1.39%
2024/07/18	6	19.07	29	18.92	18.90	-23	2,043	-1.13%
2024/07/17	9.5	18.78	5	18.68	18.80	4.5	1,977	0.23%
2024/07/16	3.5	18.31	20	18.31	18.35	-16.5	1,924	-0.86%
2024/07/15	4	18.00	2	18.00	18.00	2	1,890	0.11%
2024/07/12	10	18.10	9	17.67	18.00	1	1,878	0.05%
2024/07/11	0	0.00	12.1	17.20	17.45	-12.1	1,798	-0.67%
2024/07/10	0	0.00	3	16.80	16.85	-3	1,779	-0.17%
2024/07/09	6	16.75	3	16.80	16.80	3	1,798	0.17%
2024/07/08	5	17.05	10	17.15	17.05	-5	1,793	-0.28%
2024/07/05	5	17.05	13	16.81	16.90	-8	1,777	-0.45%
2024/07/04	0	0.00	2	16.75	16.70	-2	1,777	-0.11%
2024/07/02	10	16.45	0	0.00	16.45	10	1,800	0.56%
2024/07/01	20	16.64	1	16.60	16.60	19	1,800	1.06%
2024/06/28	1	16.65	6	16.80	16.75	-5	1,826	-0.27%
2024/06/27	3	16.65	11	16.62	16.55	-8	1,845	-0.43%
2024/06/26	17.1	16.71	3	16.95	16.65	14.1	1,851	0.76%
2024/06/25	20	16.80	2	16.80	16.90	18	1,837	0.98%
2024/06/24	1	17.05	15	17.18	17.25	-14	1,815	-0.77%
2024/06/21	7	17.13	2	17.20	17.20	5	1,814	0.28%
2024/06/20	7	16.81	41.2	16.82	16.85	-34.2	1,777	-1.92%
2024/06/19	12	16.63	1	16.65	16.60	11	1,771	0.62%
2024/06/18	19	16.65	6.1	16.80	16.90	13	1,766	0.73%
2024/06/17	11	16.82	10	16.92	16.80	1	1,764	0.06%
2024/06/14	0	0.00	0.1	16.85	16.75	-0.1	1,775	-0.01%
2024/06/13	11	16.82	1	16.80	16.80	10	1,790	0.56%
2024/06/12	4	16.93	3	16.95	16.95	1	1,802	0.06%
2024/06/11	2	17.03	10	17.10	17.10	-8	1,802	-0.44%
2024/06/07	3	17.30	1	17.35	17.50	2	1,812	0.11%
2024/06/06	7	17.01	6	17.05	17.05	1	1,802	0.06%
2024/06/05	8	17.41	8	17.46	17.40	0	1,755	0.00%
2024/06/04	11	17.36	19	17.43	17.30	-8	1,753	-0.46%
2024/06/03	8	17.81	10	17.98	17.80	-2	1,721	-0.12%
2024/05/31	11	17.75	5	18.33	17.75	6	1,715	0.35%
2024/05/30	2	18.13	9	18.14	18.20	-7	1,561	-0.45%
2024/05/29	2	18.25	0	0.00	18.15	2	1,558	0.13%
2024/05/28	0	0.00	7	18.42	18.50	-7	1,541	-0.45%
2024/05/27	7	18.09	3	18.25	18.15	4	1,520	0.26%
2024/05/24	8	18.27	11	18.35	18.30	-3	1,512	-0.20%
2024/05/23	2	18.25	0	0.00	18.25	2	1,506	0.13%
2024/05/22	3	18.37	0	0.00	18.50	3	1,500	0.20%
2024/05/21	3	18.32	0	0.00	18.40	3	1,491	0.20%
2024/05/20	11	18.43	8	18.64	18.55	3	1,471	0.20%
2024/05/17	1	18.25	2	18.38	18.40	-1	1,428	-0.07%
2024/05/16	7	18.17	3	18.25	18.25	4	1,427	0.28%
2024/05/15	12	18.30	0	0.00	18.30	12	1,413	0.85%
2024/05/14	6	18.20	15.3	18.26	18.20	-9.3	1,400	-0.66%
2024/05/13	3	18.05	6	18.08	18.05	-3	1,373	-0.22%
2024/05/08	20	17.77	0	0.00	17.80	20	1,364	1.47%
2024/05/07	13	17.90	3	17.95	17.85	10	1,349	0.74%
2024/05/06	2	18.08	2	18.30	18.10	0	1,330	0.00%
2024/05/02	0	0.00	5	18.25	18.25	-5	1,313	-0.38%
2024/04/30	5	18.45	1	18.35	18.30	4	1,302	0.31%
2024/04/29	1	18.30	22	18.49	18.50	-21	1,300	-1.61%
2024/04/26	3	17.80	0	0.00	17.90	3	1,275	0.24%
2024/04/25	1	17.95	0	0.00	17.90	1	1,261	0.08%
2024/04/24	3	18.02	0	0.00	18.05	3	1,262	0.24%
2024/04/23	7	18.05	0	0.00	18.05	7	1,274	0.55%
2024/04/22	0	0.00	6.3	18.18	18.20	-6.3	1,288	-0.49%
2024/04/19	14	18.03	2	18.30	17.95	12	1,264	0.95%
2024/04/18	11	18.07	0	0.00	18.15	11	1,235	0.89%
2024/04/17	7	18.15	0	0.00	18.15	7	1,231	0.57%
2024/04/16	3.1	18.30	0	0.00	18.20	3.1	1,225	0.25%
2024/04/15	0	0.00	1	18.95	18.75	-1	1,211	-0.08%
2024/04/12	10	18.61	4	18.70	18.60	6	1,190	0.50%
2024/04/11	0	0.00	1	18.80	18.80	-1	1,182	-0.08%
2024/04/10	0	0.00	5	19.06	19.10	-5	1,176	-0.43%
2024/04/09	9	18.93	6	18.98	19.00	3	1,161	0.26%
2024/04/08	3	18.38	0	0.00	18.55	3	1,133	0.26%
2024/04/03	2	18.70	2	18.55	18.55	0	1,122	0.00%
2024/04/02	3	18.82	1	19.00	18.85	2	1,115	0.18%
2024/04/01	5	18.65	10	18.57	18.75	-5	1,080	-0.46%
2024/03/29	3	18.38	2	18.35	18.20	1	1,054	0.09%
2024/03/28	2	18.08	0	0.00	18.10	2	1,057	0.19%
2024/03/27	0	18.25	0	0.00	18.15	0	1,077	0.00%
2024/03/26	2	18.18	1	18.35	18.15	1	1,079	0.09%
2024/03/25	2	18.05	5	18.15	18.20	-3	1,072	-0.28%
2024/03/22	1	18.20	0	0.00	18.25	1	1,077	0.09%
2024/03/21	2	18.48	0	0.00	18.35	2	1,128	0.18%
2024/03/20	3	18.30	0	18.20	18.15	3	1,135	0.26%
2024/03/19	8	18.43	9	18.69	18.45	-1	1,113	-0.09%
2024/03/18	7	18.43	6	18.43	18.35	1	1,098	0.09%
2024/03/15	5	18.68	0	0.00	18.70	5	1,080	0.46%
2024/03/14	5	19.05	4	19.20	19.05	1	1,057	0.09%
2024/03/13	7	19.03	0	0.00	19.05	7	1,056	0.66%
2024/03/11	0	19.45	0.9	19.25	19.20	-0.8	1,066	-0.08%
2024/03/08	1	19.25	0	0.00	19.15	1	1,071	0.09%
2024/03/07	2	19.25	0	0.00	19.25	2	1,088	0.19%
2024/03/06	14	19.47	0	0.00	19.45	14	1,069	1.31%
2024/03/05	3	19.82	0	0.00	19.80	3	1,038	0.29%
2024/03/04	1.4	20.04	0	0.00	19.90	1.4	1,034	0.14%
2024/03/01	2	20.15	0	0.00	20.10	2	1,021	0.20%
2024/02/27	1	20.25	2	20.60	20.30	-1	1,018	-0.10%
2024/02/26	1	20.60	0	0.00	20.50	1	1,010	0.10%
2024/02/23	2	20.53	0	0.00	20.50	2	1,015	0.20%
2024/02/21	1	20.85	0	0.00	20.85	1	1,021	0.10%
2024/02/20	2	20.95	0	0.00	21.05	2	1,038	0.19%
2024/02/19	1	21.05	2	20.98	21.20	-1	1,079	-0.09%
2024/02/16	0	0.00	1	20.65	20.65	-1	1,102	-0.09%
2024/02/05	1	20.25	0.2	20.40	20.35	0.8	1,108	0.07%
2024/02/02	4	20.68	0	0.00	20.50	4	1,108	0.36%
2024/01/31	0.1	20.65	0	0.00	20.55	0.1	1,148	0.01%
2024/01/30	1.1	20.56	0	0.00	20.50	1.1	1,161	0.09%
2024/01/29	0	0.00	1	20.95	20.85	-1	1,189	-0.08%
2024/01/26	6	20.85	3	20.65	20.80	3	1,196	0.25%
2024/01/24	1.1	20.61	1	20.65	20.55	0.1	1,226	0.00%
2024/01/22	1	20.35	0	0.00	20.20	1	1,233	0.08%
2024/01/18	2.1	20.15	0	0.00	20.15	2.1	1,241	0.17%
2024/01/17	2.3	20.47	0	0.00	20.25	2.3	1,247	0.18%
2024/01/16	3.1	20.95	0	0.00	20.85	3.1	1,241	0.25%
2024/01/15	4.2	21.46	0	0.00	21.40	4.2	1,241	0.34%
2024/01/12	0.1	21.80	0	0.00	21.65	0.1	1,274	0.00%
2024/01/11	1.1	21.51	0	0.00	21.55	1.1	1,383	0.08%
2024/01/10	4.1	21.70	0	0.00	21.65	4.1	1,482	0.27%
2024/01/09	3.1	21.90	0	0.00	21.90	3.1	1,501	0.20%
2024/01/05	3.1	22.30	0	0.00	22.20	3.1	1,526	0.20%
2024/01/04	1.1	22.26	0	0.00	22.25	1.1	1,541	0.07%
2024/01/03	0.1	22.50	0	0.00	22.35	0.1	1,599	0.00%
2024/01/02	0.1	22.30	4	22.35	22.45	-4	1,603	-0.25%
2023/12/28	2	22.43	0	0.00	22.45	2	1,612	0.12%
2023/12/27	0	0.00	1	22.60	22.55	-1	1,625	-0.06%
2023/12/26	2	22.40	0	0.00	22.60	2	1,648	0.12%
2023/12/25	3	22.37	3	22.60	22.25	0	1,661	0.00%
2023/12/22	5	22.80	0	0.00	22.60	5	1,677	0.30%
2023/12/19	8.1	23.07	0	0.00	23.00	8.1	1,681	0.48%
2023/12/18	5	23.66	21	23.62	23.60	-16	1,683	-0.95%
2023/12/15	1	23.10	0	0.00	23.05	1	1,646	0.06%
2023/12/13	1	22.65	0	0.00	22.50	1	1,703	0.06%
2023/12/12	1	22.60	0	0.00	22.55	1	1,740	0.06%
2023/12/08	0	0.00	2	22.85	23.05	-2	1,916	-0.10%
2023/12/07	1.1	22.76	0	0.00	22.70	1.1	1,974	0.06%
2023/12/06	0	0.00	1	23.20	23.00	-1	2,049	-0.05%
2023/12/04	8	23.67	0	0.00	23.75	8	2,160	0.37%
2023/12/01	0	0.00	2	23.45	23.40	-2	2,152	-0.09%
2023/11/24	10	23.40	0	0.00	23.45	10	2,273	0.44%
2023/11/23	0	0.00	6	23.20	23.30	-6	2,276	-0.26%
2023/11/21	1	23.35	0	0.00	23.40	1	2,282	0.04%
2023/11/16	1	22.90	1.2	23.55	23.35	-0.2	2,293	-0.01%
2023/11/15	0	22.80	9	22.79	22.90	-9	2,262	-0.40%
2023/11/14	0	22.00	0	0.00	22.10	0	2,257	0.00%
2023/11/13	1.2	22.09	0	0.00	22.00	1.2	2,287	0.05%
2023/11/10	6	22.40	0	0.00	22.35	6	2,325	0.26%
2023/11/09	0	0.00	3	22.80	22.75	-3	2,368	-0.13%
2023/11/08	30	22.27	47	22.49	22.65	-17	2,406	-0.71%
2023/11/06	0	0.00	1	22.45	22.70	-1	2,453	-0.04%
2023/11/03	8	22.23	0	0.00	22.25	8	2,481	0.32%
2023/11/01	0	0.00	1	21.85	21.50	-1	2,613	-0.04%
2023/10/31	1	21.35	0	0.00	21.35	1	2,717	0.04%
2023/10/30	1	21.75	0	0.00	21.70	1	2,985	0.03%
2023/10/26	4	21.73	0	0.00	21.75	4	3,193	0.13%
2023/10/25	17	22.01	0	22.07	21.95	17	3,299	0.52%
2023/10/20	6	21.73	1	21.55	21.70	5	3,400	0.15%
2023/10/19	8	22.37	0	0.00	22.10	8	3,411	0.23%
2023/10/18	2	22.85	0	0.00	23.55	2	3,345	0.06%
2023/10/17	2	23.08	0	0.00	23.05	2	3,277	0.06%
2023/10/16	1	23.45	2	23.38	23.50	-1	3,300	-0.03%
2023/10/13	0	22.95	4	22.90	22.90	-4	3,329	-0.12%
2023/10/12	5	22.85	0	0.00	23.00	5	3,341	0.15%
2023/10/11	9.1	23.06	0	0.00	22.80	9.1	3,340	0.27%
2023/10/03	0	0.00	3	24.10	23.95	-3	3,283	-0.09%
2023/10/02	3.1	24.55	0	0.00	24.45	3.1	3,272	0.09%
2023/09/28	2	25.03	1	25.00	24.90	1	3,266	0.03%
2023/09/27	1	24.15	6	24.20	24.40	-5	3,250	-0.15%
2023/09/26	0.2	24.53	11	24.74	24.45	-10.9	3,213	-0.34%
2023/09/25	9	25.27	5	25.15	25.15	4	3,182	0.13%
2023/09/22	7	25.53	1	25.45	25.45	6	3,172	0.19%
2023/09/21	0.1	25.40	2	25.40	25.40	-1.9	3,163	-0.06%
2023/09/20	6	26.23	8	26.14	26.10	-2	3,145	-0.06%
2023/09/19	4	25.99	2	26.43	26.35	2	3,136	0.06%
2023/09/18	3.1	26.18	8.1	26.12	26.15	-5	3,080	-0.16%
2023/09/15	5	26.11	11	26.20	26.00	-6	3,057	-0.20%
2023/09/14	11.1	26.25	0	0.00	26.50	11.1	3,019	0.37%
2023/09/13	35.2	26.50	40	26.44	26.45	-4.9	2,970	-0.16%
2023/09/12	5	25.63	0	0.00	25.60	5	2,858	0.17%
2023/09/11	9	26.40	24	26.37	25.70	-15	2,803	-0.54%
2023/09/08	21	25.81	15.2	26.14	26.25	5.8	2,718	0.21%
2023/09/07	2	24.95	0	0.00	24.90	2	2,585	0.08%
2023/09/06	1	24.90	0	0.00	24.75	1	2,575	0.04%
2023/09/05	2	25.05	1	25.10	25.00	1	2,556	0.04%
2023/09/04	14	25.24	37	25.02	25.45	-23	2,531	-0.91%
2023/08/31	0	0.00	1	23.80	24.15	-1	2,478	-0.04%
2023/08/30	2	23.45	4	23.71	23.85	-2	2,469	-0.08%
2023/08/29	1	23.20	2	23.10	23.30	-1	2,463	-0.04%
2023/08/28	2	22.85	0	0.00	22.75	2	2,467	0.08%
2023/08/24	3	23.10	0	0.00	23.05	3	2,464	0.12%
2023/08/23	11	23.04	6	23.00	23.05	5	2,480	0.20%
2023/08/18	4	23.83	0	0.00	23.80	4	2,462	0.16%
2023/08/17	12	23.27	0	23.45	23.35	12	2,440	0.49%
2023/08/16	20	23.80	0	0.00	23.50	20	2,406	0.83%
2023/08/15	0	0.00	2	24.68	24.75	-2	2,367	-0.08%
2023/08/14	5	24.79	20	25.26	24.30	-15	2,330	-0.64%
2023/08/11	8	25.78	10	25.62	25.50	-2	2,293	-0.09%
2023/08/10	3	25.72	13	25.77	25.65	-10	2,277	-0.44%
2023/08/09	3	25.67	4	25.94	25.70	-1	2,243	-0.04%
2023/08/08	4	25.63	8	25.75	25.65	-4	2,190	-0.18%
2023/08/07	17	25.25	15	25.54	25.80	2	2,127	0.09%
2023/08/04	29	25.23	7	25.06	25.40	22	2,050	1.07%
2023/08/02	54.4	25.85	98	26.13	25.55	-43.7	1,954	-2.23%
2023/08/01	40	24.38	40	24.51	24.60	0	1,685	0.00%
2023/07/31	33	24.25	9	24.63	24.30	24	1,636	1.47%
2023/07/28	14	23.53	8	23.56	23.25	6	1,510	0.40%
2023/07/27	2	22.95	0	0.00	22.85	2	1,440	0.14%
2023/07/26	0	0.00	1	22.45	22.25	-1	1,382	-0.07%
2023/07/24	8	22.34	6	22.00	22.00	2	1,306	0.15%
2023/07/21	12	22.71	12	22.50	22.45	0	1,266	0.00%
2023/07/20	4	23.21	4	22.90	22.85	0	1,236	0.00%
2023/07/19	32	22.69	30.1	22.87	22.85	2	1,201	0.16%
2023/07/18	15	22.94	10	22.98	22.95	5	1,173	0.43%
2023/07/17	0	0.00	2	22.10	22.55	-2	1,139	-0.18%
2023/07/14	13	22.43	0	0.00	22.35	13	1,135	1.14%
2023/07/13	0	0.00	0.3	22.50	22.45	-0.3	1,133	-0.03%
2023/07/12	5	22.65	5	22.45	22.40	0	1,136	0.00%
2023/07/11	0	22.75	0	0.00	22.65	0	1,139	0.00%
2023/07/10	0	22.95	0	0.00	22.70	0	1,145	0.00%
2023/07/07	10	22.70	0	0.00	22.85	10	1,147	0.87%
2023/07/06	18	23.17	0	0.00	23.00	18	1,151	1.56%
2023/07/05	8	23.65	0	0.00	23.55	8	1,142	0.70%
2023/07/03	1	23.70	0	0.00	23.65	1	1,194	0.08%
2023/06/29	2	23.45	0	0.00	23.55	2	1,213	0.16%
2023/06/28	1	23.40	1	23.35	23.35	0	1,218	0.00%
2023/06/27	0	0.00	10	23.50	23.50	-10	1,224	-0.82%
2023/06/16	0	0.00	13	24.36	24.25	-13	1,303	-1.00%
2023/06/15	1	23.90	0.2	23.95	23.95	0.9	1,324	0.06%
2023/06/12	3	24.20	0	0.00	24.10	3	1,482	0.20%
2023/06/08	0	0.00	0.1	24.10	24.05	-0.1	1,661	0.00%
2023/06/06	2	24.55	1	24.60	24.30	1	1,717	0.06%
2023/06/05	3	24.20	4	24.20	24.30	-1	1,732	-0.06%
2023/06/02	1	23.85	0	0.00	23.75	1	1,752	0.06%
2023/05/31	1	23.60	0	0.00	23.60	1	1,881	0.05%
2023/05/26	0	0.00	0.1	24.20	24.30	-0.1	1,990	-0.01%
2023/05/25	0	0.00	4	24.45	24.20	-4	2,005	-0.20%
2023/05/18	1	23.95	0	0.00	23.95	1	2,045	0.05%
2023/05/17	4	24.00	1	24.15	24.15	3	2,044	0.15%
2023/05/12	2	23.23	0	0.00	23.50	2	2,076	0.10%
2023/05/11	2	23.23	0	0.00	23.30	2	2,091	0.10%
2023/05/08	0	0.00	0	24.10	23.95	0	2,154	0.00%
2023/05/05	3	24.07	0	0.00	24.15	3	2,296	0.13%
2023/05/03	2	24.25	5	24.19	24.05	-3	2,434	-0.12%
2023/05/02	0	0.00	3	25.20	24.85	-3	2,444	-0.12%
2023/04/28	0	0.00	0	25.05	25.05	0	2,520	0.00%
2023/04/26	0	0.00	1	25.00	25.00	-1	2,633	-0.04%
2023/04/25	2	25.00	0	0.00	24.90	2	2,677	0.07%
2023/04/19	2	26.30	1	26.70	26.15	1	3,129	0.03%
2023/04/18	4.2	26.70	3	26.80	26.75	1.2	3,150	0.04%
2023/04/17	0.1	27.10	5	27.02	27.05	-5	3,202	-0.15%
2023/04/14	3.1	26.95	8	26.84	27.00	-4.9	3,221	-0.15%
2023/04/13	8	27.15	6	27.00	26.80	2	3,265	0.06%
2023/04/12	0	0.00	1.2	26.97	26.95	-1.2	3,314	-0.03%
2023/04/10	1	27.00	1	27.10	27.00	0	3,443	0.00%
2023/04/07	0	0.00	0.2	26.80	27.05	-0.2	3,535	-0.01%
2023/04/06	7.1	26.64	9	26.76	26.70	-1.9	3,604	-0.05%
2023/03/31	1	26.35	2	26.30	26.30	-1	3,870	-0.03%
2023/03/30	0	0.00	6	26.05	26.05	-6	4,059	-0.15%
2023/03/29	0.1	26.20	2	26.10	26.10	-1.9	4,084	-0.05%
2023/03/28	3.1	26.15	0	0.00	25.90	3.1	4,171	0.07%
2023/03/27	2	26.10	2.1	26.06	26.05	-0.1	4,216	0.00%
2023/03/24	3	26.25	2	26.30	26.35	1	4,311	0.02%
2023/03/23	0.1	26.55	0	0.00	26.45	0.1	4,464	0.00%
2023/03/22	0.1	26.25	0	0.00	26.15	0.1	4,585	0.00%
2023/03/21	4	26.46	0	0.00	26.30	4	4,736	0.08%
2023/03/20	2.2	27.10	0.1	27.00	27.10	2.2	5,044	0.04%
2023/03/17	1	26.15	3	26.27	26.75	-2	5,337	-0.04%
2023/03/16	1	25.25	1	25.60	25.60	0	5,254	0.00%
2023/03/15	7	25.96	5	26.45	25.75	2	5,224	0.04%
2023/03/14	38	25.39	0	0.00	26.20	38	5,205	0.73%
2023/03/13	0	26.00	5.2	26.17	26.00	-5.2	5,115	-0.10%
2023/03/10	2	26.85	1	27.05	26.70	1	5,051	0.02%
2023/03/09	3	27.55	0	0.00	27.55	3	5,047	0.06%
2023/03/08	6	27.93	12	28.00	28.05	-6	5,104	-0.12%
2023/03/07	0.1	28.15	0	0.00	28.35	0.1	5,078	0.00%
2023/03/06	5	28.51	8.1	28.55	28.20	-3.1	5,067	-0.06%
2023/03/03	1	27.50	1.3	27.68	27.55	-0.3	4,959	-0.01%
2023/03/01	1	27.70	0	0.00	27.70	1	4,870	0.02%
2023/02/24	0	0.00	10	28.41	28.55	-10	4,828	-0.21%
2023/02/23	2.3	28.20	1	28.50	28.25	1.3	4,801	0.03%
2023/02/22	13.3	28.42	7	28.38	28.45	6.3	4,803	0.13%
2023/02/21	0.3	28.05	1	28.20	28.15	-0.7	4,793	-0.01%
2023/02/20	2	28.10	2	28.00	28.00	0	4,800	0.00%
2023/02/17	0.2	27.65	0	27.80	27.70	0.2	4,799	0.00%
2023/02/16	2	27.80	1	27.80	27.75	1	4,821	0.02%
2023/02/15	1	27.65	0.1	27.76	27.70	0.9	4,815	0.02%
2023/02/14	4	27.75	0	27.87	27.90	4	4,801	0.08%
2023/02/13	1	27.25	0	0.00	27.35	1	4,788	0.02%
2023/02/10	1	26.89	0	0.00	26.70	1	4,791	0.02%
2023/02/09	0	27.25	1	27.25	27.20	-1	4,769	-0.02%
2023/02/08	1	27.85	0	0.00	27.55	1	4,757	0.02%
2023/02/07	2	27.80	1.1	27.85	27.80	1	4,760	0.02%
2023/02/06	2.1	27.38	4	27.41	27.45	-1.9	4,745	-0.04%
2023/02/03	9	27.50	2	27.90	27.20	7	4,696	0.15%
2023/02/02	14	28.38	5	28.53	28.35	9	4,543	0.20%
2023/02/01	2	29.10	11	29.04	29.20	-9	4,474	-0.20%
2023/01/31	4	28.41	13	28.16	28.15	-9	4,374	-0.21%
2023/01/30	6	29.03	11.6	28.85	28.70	-5.6	4,323	-0.13%
2023/01/17	11.4	28.63	13.3	28.43	29.10	-1.9	4,240	-0.04%
2023/01/16	2	27.90	2	27.90	27.90	0	4,160	0.00%
2023/01/13	4	28.15	8	28.05	28.05	-4	4,131	-0.10%
2023/01/12	3	28.20	5.4	28.36	28.40	-2.4	4,116	-0.06%
2023/01/11	7	28.21	5	28.17	28.30	2	4,036	0.05%
2023/01/10	24	27.53	17.1	27.87	28.00	6.9	3,929	0.18%
2023/01/09	7	26.36	10.1	26.86	26.80	-3.1	3,662	-0.08%
2023/01/06	0.1	25.95	6	26.40	26.50	-6	3,617	-0.16%
2023/01/05	2.1	25.96	0.5	25.95	25.80	1.6	3,595	0.04%
2023/01/04	5	26.40	0	0.00	26.75	5	3,532	0.14%
2023/01/03	10	26.70	12.4	26.73	26.70	-2.4	3,506	-0.07%
2022/12/30	3.1	26.50	12	26.40	26.40	-8.9	3,446	-0.26%
2022/12/29	24.1	26.56	3	26.68	26.80	21.1	3,383	0.62%
2022/12/28	5	26.52	10	27.08	27.10	-5	3,335	-0.15%
2022/12/27	25	27.00	22.1	26.98	26.55	2.9	3,238	0.09%
2022/12/26	1.1	26.66	15.4	26.85	26.90	-14.3	3,138	-0.46%
2022/12/23	108	26.05	100	26.38	26.50	8	3,055	0.26%	大買/
2022/12/22	13	25.55	45.1	25.79	26.20	-32.1	2,820	-1.14%
2022/12/21	1	24.00	0	0.00	24.05	1	2,646	0.04%
2022/12/20	1	24.20	550	23.50	23.45	-549	2,635	-20.83%	大賣/鉅額交易
2022/12/19	5	24.75	1	24.75	24.40	4	2,562	0.16%
2022/12/16	15	25.81	11	25.43	25.25	4	2,508	0.16%
2022/12/15	12	25.93	9	26.23	25.80	3	2,413	0.12%
2022/12/14	33	24.97	29	25.26	25.35	4	2,253	0.18%
2022/12/13	123	25.64	18	25.73	25.90	105	2,115	4.96%	大買/鉅額交易
2022/12/12	187.1	25.42	37	24.94	25.60	150.1	1,944	7.72%	大買/鉅額交易
2022/12/09	319	24.34	45	24.34	24.35	274	1,596	17.16%	大買/鉅額交易
2022/12/08	0	0.00	10	22.15	22.15	-10	1,270	-0.79%
2022/12/07	0.3	21.55	3	21.50	21.50	-2.7	1,260	-0.21%
2022/12/06	12	22.12	4	21.70	21.70	8	1,258	0.64%
2022/12/05	13	22.39	3	22.38	22.45	10	1,245	0.80%
2022/12/02	0.1	22.40	0	0.00	22.30	0.1	1,245	0.01%
2022/11/30	10.6	22.74	2	22.73	22.35	8.6	1,197	0.72%
2022/11/29	0	0.00	1	21.60	21.55	-1	1,118	-0.09%
2022/11/28	1	21.65	10	21.43	21.60	-9	1,131	-0.80%
2022/11/25	6	21.08	1	21.05	21.05	5	1,117	0.45%
2022/11/24	6	21.02	0	0.00	20.95	6	1,107	0.54%
2022/11/23	0.1	20.60	0	0.00	20.65	0.1	1,103	0.01%
2022/11/18	2	20.78	0	0.00	20.70	2	1,133	0.18%
2022/11/17	1	21.10	0	0.00	21.15	1	1,134	0.09%
2022/11/16	6.1	20.55	1	20.45	20.30	5.1	1,118	0.45%
2022/11/15	0	0.00	13	21.04	21.05	-13	1,105	-1.18%
2022/11/14	3	20.78	1	20.80	20.85	2	1,094	0.18%
2022/11/11	1	20.25	1	20.60	20.20	0	1,069	0.00%
2022/11/10	0	20.40	0	0.00	20.25	0	1,075	0.00%
2022/11/07	5	20.05	0	0.00	20.05	5	1,075	0.46%
2022/11/03	2.1	19.30	0	0.00	19.40	2.1	1,089	0.19%
2022/11/02	0	0.00	3	19.48	19.75	-3	1,092	-0.27%
2022/10/28	0.5	19.92	0	0.00	19.80	0.5	1,222	0.04%
2022/10/26	0	19.70	1	19.65	19.55	-1	1,233	-0.08%
2022/10/25	0.1	19.40	1	19.40	19.30	-0.9	1,244	-0.07%
2022/10/24	1	19.40	0	0.00	19.40	1	1,251	0.08%
2022/10/20	0	0.00	1	20.20	20.60	-1	1,366	-0.07%
2022/10/13	4	19.61	0	0.00	19.10	4	1,376	0.29%
2022/10/11	1	19.95	0	0.00	20.00	1	1,377	0.07%
2022/10/07	0.1	20.85	0	0.00	20.65	0.1	1,377	0.00%
2022/10/06	0	20.80	0	0.00	20.65	0	1,393	0.00%
2022/10/04	0.1	20.45	0	0.00	20.60	0.1	1,467	0.00%
2022/09/29	0.2	19.80	4	19.80	20.20	-3.8	1,538	-0.25%
2022/09/27	2.4	20.25	0	0.00	20.35	2.4	1,493	0.16%
2022/09/26	0	0.00	8	21.00	20.65	-8	1,471	-0.54%
2022/09/23	0	0.00	1	21.75	21.75	-1	1,465	-0.07%
2022/09/21	0.4	22.30	3	22.30	22.20	-2.7	1,456	-0.18%
2022/09/19	0	0.00	3	22.40	22.40	-3	1,458	-0.21%
2022/09/16	0	0.00	2	23.10	23.10	-2	1,452	-0.14%
2022/09/07	1.1	22.57	0	0.00	22.60	1.1	1,456	0.08%
2022/09/06	0.5	22.90	0	0.00	22.80	0.5	1,463	0.03%
2022/09/05	0	0.00	5	23.20	23.20	-5	1,461	-0.34%
2022/09/01	0	23.40	0	0.00	23.35	0	1,440	0.00%
2022/08/30	1	23.35	0	0.00	23.45	1	1,454	0.07%
2022/08/24	1	24.50	3	24.50	24.50	-2	1,441	-0.14%
2022/08/23	2	23.95	0	0.00	23.80	2	1,427	0.14%
2022/08/18	0.1	24.00	0	0.00	24.20	0.1	1,420	0.01%
2022/08/17	0.1	24.50	9	24.31	24.10	-9	1,427	-0.63%
2022/08/16	2	24.05	0	0.00	24.00	2	1,417	0.14%
2022/08/12	2	24.15	0	0.00	23.95	2	1,419	0.14%
2022/08/11	0	0.00	1	23.65	23.65	-1	1,412	-0.07%
2022/08/10	1.1	23.21	8	23.10	23.15	-7	1,414	-0.49%
2022/08/09	1	23.00	3	23.00	23.00	-2	1,400	-0.14%
2022/08/08	3	22.02	0	0.00	22.55	3	1,397	0.21%
2022/08/05	1	22.80	3	23.00	22.85	-2	1,382	-0.14%
2022/08/04	12.1	22.65	1	22.65	22.75	11.1	1,417	0.78%
2022/08/03	1.2	24.82	4	24.80	24.80	-2.8	1,338	-0.21%
2022/08/02	1	25.40	0	0.00	25.10	1	1,370	0.07%
2022/08/01	3	25.15	0	0.00	25.55	3	1,405	0.21%
2022/07/28	1	25.50	1	25.65	25.05	0	1,412	0.00%
2022/07/27	2.1	27.82	0	0.00	27.85	2.1	1,352	0.16%
2022/07/26	2	28.50	5	28.75	28.40	-3	1,290	-0.23%
2022/07/25	1	28.50	3	28.35	28.50	-2	1,267	-0.16%
2022/07/22	1	28.25	0	0.00	28.40	1	1,261	0.08%
2022/07/21	2	28.35	0.1	28.25	28.30	1.9	1,283	0.15%
2022/07/20	4	28.26	0	0.00	28.15	4	1,283	0.31%
2022/07/19	0.1	28.30	0	0.00	28.20	0.1	1,288	0.01%
2022/07/15	2	26.90	0	0.00	26.90	2	1,287	0.16%
2022/07/13	1	26.70	0	0.00	27.00	1	1,284	0.08%
2022/07/12	7.1	26.41	4.5	26.31	25.85	2.7	1,265	0.21%
2022/07/11	2	27.15	0	0.00	27.25	2	1,245	0.16%
2022/07/08	1.3	28.18	0	0.00	27.85	1.3	1,235	0.11%
2022/07/07	3	28.07	5	27.75	28.30	-2	1,222	-0.16%
2022/07/06	0.1	28.85	2	29.10	28.50	-1.9	1,206	-0.16%
2022/07/01	0.1	30.20	0	0.00	29.50	0.1	1,296	0.01%
2022/06/30	6	30.95	0	0.00	30.60	6	1,303	0.46%
2022/06/29	4	31.45	0	0.00	31.75	4	1,317	0.30%
2022/06/28	0	0.00	0	31.70	31.90	0	1,340	0.00%
2022/06/24	0	0.00	5	31.33	31.35	-5	1,376	-0.36%
2022/06/20	3	30.87	0	0.00	30.10	3	1,671	0.18%
2022/06/16	1.1	31.96	1	31.85	31.60	0.1	1,702	0.01%
2022/06/15	0	0.00	0	32.35	32.20	0	1,727	0.00%
2022/06/14	0	0.00	1	32.10	32.20	-1	1,749	-0.06%
2022/06/13	5	32.25	2	32.35	32.10	3	1,770	0.17%
2022/06/10	0	0.00	3.1	32.82	32.90	-3.1	1,796	-0.17%
2022/06/09	0.1	32.60	0	0.00	32.90	0.1	1,819	0.00%
2022/06/08	1	32.85	5	32.80	32.85	-4	1,848	-0.22%
2022/06/01	1	31.55	0	0.00	31.80	1	2,044	0.05%
2022/05/26	3	30.95	0	0.00	30.75	3	2,526	0.12%
2022/05/24	0.1	30.90	1	30.80	30.80	-0.9	2,629	-0.03%
2022/05/20	0	0.00	2	31.10	31.10	-2	2,740	-0.07%
2022/05/19	0.1	30.60	0	0.00	30.75	0.1	2,790	0.00%
2022/05/18	1	30.75	0	0.00	31.10	1	2,821	0.04%
2022/05/13	0	29.40	20.6	28.92	29.60	-20.5	2,969	-0.69%
2022/05/12	3.2	29.33	0	0.00	28.85	3.2	3,237	0.10%
2022/05/11	21	30.29	0	0.00	30.05	21	3,340	0.63%
2022/05/10	1	30.40	6	30.50	30.70	-5	3,403	-0.15%
2022/05/09	7.3	32.59	0	0.00	31.60	7.3	3,378	0.22%
2022/05/06	5	32.98	2	33.00	33.05	3	3,367	0.09%
2022/05/05	0	0.00	1	33.75	33.80	-1	3,383	-0.03%
2022/05/03	2	33.00	0.2	33.25	33.40	1.8	3,420	0.05%
2022/04/26	0.5	33.10	3	33.25	33.30	-2.5	3,528	-0.07%
2022/04/25	2	33.03	0	0.00	33.10	2	3,560	0.06%
2022/04/21	3.3	33.73	0	0.00	33.80	3.3	3,579	0.09%
2022/04/20	0.1	33.50	0	0.00	33.85	0.1	3,598	0.00%
2022/04/19	0.2	33.30	0	0.00	33.45	0.2	3,615	0.01%
2022/04/18	0.2	33.26	18	33.20	33.15	-17.8	3,647	-0.49%
2022/04/15	1.2	33.48	0.1	33.55	33.50	1.1	3,724	0.03%
2022/04/14	1.2	33.90	0	0.00	33.95	1.2	3,927	0.03%
2022/04/13	1	33.90	0	0.00	33.90	1	3,968	0.03%
2022/04/12	2	33.30	0	0.00	33.25	2	3,998	0.05%
2022/04/11	3	33.63	15	34.05	33.60	-12	4,014	-0.30%
2022/04/07	1.1	34.32	1	34.35	34.20	0.1	4,010	0.00%
2022/04/01	0	0.00	2	35.15	35.25	-2	4,000	-0.05%
2022/03/31	1	35.05	2	35.15	35.00	-1	4,005	-0.02%
2022/03/30	2	35.28	1	35.40	35.35	1	4,031	0.02%
2022/03/28	1	35.25	0.2	35.50	35.50	0.8	4,145	0.02%
2022/03/25	9	35.91	22.1	35.89	35.95	-13.1	4,160	-0.31%
2022/03/24	5	35.55	10	35.89	35.90	-5	4,090	-0.12%
2022/03/23	0.2	35.35	1	35.20	35.55	-0.8	4,031	-0.02%
2022/03/22	0	0.00	5	34.95	34.95	-5	3,982	-0.13%
2022/03/21	5	35.15	1	35.10	35.15	4	4,003	0.10%
2022/03/18	0	0.00	0.1	34.70	34.70	-0.1	4,014	0.00%
2022/03/17	0	34.60	6.2	34.20	34.45	-6.2	4,082	-0.15%
2022/03/16	2	33.78	1.2	33.70	33.70	0.8	4,092	0.02%
2022/03/15	1	33.85	10	33.85	33.80	-9	4,108	-0.22%
2022/03/14	4	34.23	0	0.00	34.15	4	4,155	0.10%
2022/03/11	5	34.28	44	34.38	34.20	-39	4,189	-0.93%
2022/03/10	4	34.40	1	34.45	34.30	3	4,201	0.07%
2022/03/09	0.9	34.10	1	33.95	34.00	-0.2	4,225	0.00%
2022/03/08	3	34.03	4.2	33.91	33.70	-1.2	4,261	-0.03%
2022/03/07	7.1	34.97	8.1	35.00	34.60	-0.9	4,226	-0.02%
2022/03/04	8.2	35.64	8.1	35.71	35.60	0.1	4,253	0.00%
2022/03/03	40.9	36.09	12.2	36.05	36.25	28.8	4,266	0.67%
2022/03/02	24.1	35.70	7	35.79	35.45	17.1	4,168	0.41%
2022/03/01	5	35.67	5	35.67	35.60	0	4,205	0.00%
2022/02/25	12	34.49	5.1	34.74	34.55	6.9	4,292	0.16%
2022/02/24	4	34.44	10	34.69	34.20	-6	4,334	-0.14%
2022/02/23	4	35.14	2	35.00	35.05	2	4,351	0.05%
2022/02/22	15	35.35	11	35.40	34.90	4	4,492	0.09%
2022/02/21	8	35.51	4	35.51	35.50	4	4,532	0.09%
2022/02/18	3	35.15	0	0.00	35.15	3	4,592	0.07%
2022/02/17	6.1	35.24	4	35.25	35.25	2.1	4,631	0.05%
2022/02/16	7.2	35.00	11.2	35.17	35.35	-4	4,720	-0.09%
2022/02/15	4.1	35.43	11	35.53	35.25	-6.9	4,848	-0.14%
2022/02/14	41.1	35.99	37.4	35.87	35.55	3.7	4,982	0.07%
2022/02/11	16	35.40	24	35.43	35.65	-8	5,007	-0.16%
2022/02/10	20	35.01	10	35.07	35.10	10	4,961	0.20%
2022/02/09	1	34.50	4	34.43	34.55	-3	5,178	-0.06%
2022/02/08	8	34.54	7	34.55	34.55	1	5,261	0.02%
2022/02/07	3.1	34.35	7	33.84	34.30	-4	5,345	-0.07%
2022/01/26	2	33.00	0	0.00	32.95	2	5,463	0.04%
2022/01/24	2	33.35	2	33.40	33.35	0	5,776	0.00%
2022/01/21	0	0.00	1	33.90	33.90	-1	5,853	-0.02%
2022/01/20	2.2	34.40	1	34.20	34.25	1.2	5,975	0.02%
2022/01/19	8	34.69	5	34.52	34.20	3	6,055	0.05%
2022/01/18	2	34.38	4	34.38	34.25	-2	6,154	-0.03%
2022/01/13	20	33.90	20	34.10	34.00	0	6,756	0.00%
2022/01/12	0.7	33.75	3	33.50	33.75	-2.3	6,994	-0.03%
2022/01/11	0.2	33.58	0	0.00	33.55	0.2	7,192	0.00%
2022/01/10	3	33.85	22	33.80	33.80	-19	7,561	-0.25%
2022/01/07	16.2	35.72	19.1	35.59	34.75	-2.9	7,773	-0.04%
2022/01/06	0	0.00	3	34.72	35.00	-3	8,183	-0.04%
2022/01/05	4	34.80	3	34.97	34.80	1	8,511	0.01%
2022/01/04	5	34.95	0	0.00	34.90	5	9,196	0.05%
2022/01/03	0.1	34.90	8	34.99	35.05	-7.9	9,664	-0.08%
2021/12/30	1	34.85	1	34.95	34.70	0	10,188	0.00%
2021/12/29	4	34.64	4	34.75	34.80	0	10,745	0.00%
2021/12/28	1.5	34.40	0.1	34.35	34.35	1.5	11,326	0.01%
2021/12/27	10.3	34.31	1	34.50	34.30	9.3	11,903	0.08%
2021/12/24	0	0.00	1	34.70	34.60	-1	12,609	-0.01%
2021/12/23	3	34.77	0	0.00	34.60	3	13,998	0.02%
2021/12/22	4	34.82	9	34.53	34.65	-5	16,436	-0.03%
2021/12/21	1	34.20	4	34.17	34.10	-3	17,341	-0.02%
2021/12/20	0	0.00	18	33.71	33.55	-18	18,710	-0.10%
2021/12/17	2	33.38	6	33.52	33.45	-4	19,143	-0.02%
2021/12/16	8.2	33.33	0	0.00	33.30	8.2	19,482	0.04%
2021/12/15	10	33.37	3	33.32	33.35	7	19,611	0.04%
2021/12/14	8.2	33.57	1	34.00	33.50	7.2	19,983	0.04%
2021/12/13	8	33.80	631	33.81	33.80	-623	20,189	-3.09%	大賣/鉅額交易
2021/12/10	0	0.00	23	34.25	34.30	-23	20,181	-0.11%
2021/12/09	0.5	34.94	9	34.62	34.60	-8.5	20,175	-0.04%
2021/12/08	11.9	35.03	12.2	35.18	34.90	-0.3	20,189	0.00%
2021/12/07	5.1	35.04	8	35.12	35.10	-2.9	20,142	-0.01%
2021/12/06	3	34.23	3.1	34.57	34.65	-0.1	20,117	0.00%
2021/12/03	5	34.42	3	34.47	34.30	2	20,129	0.01%
2021/12/02	1.1	33.81	1	33.75	33.75	0.1	20,109	0.00%
2021/12/01	3	33.50	0.3	33.85	34.20	2.8	20,143	0.01%
2021/11/30	6.1	33.94	1	34.05	33.90	5.1	20,191	0.03%
2021/11/29	13.2	33.79	15.3	34.09	34.15	-2.1	20,235	-0.01%
2021/11/26	26.3	35.30	2	35.38	35.15	24.3	20,251	0.12%
2021/11/25	23.2	35.77	7	35.83	35.75	16.2	20,268	0.08%
2021/11/24	23	35.53	15.1	35.76	35.90	8	20,156	0.04%
2021/11/23	11	34.98	2	35.03	34.85	9	20,057	0.04%
2021/11/22	6.1	34.94	0	0.00	34.85	6.1	20,073	0.03%
2021/11/19	20	35.50	17	35.04	35.00	3	20,029	0.01%
2021/11/18	14.2	35.00	2	34.93	35.05	12.2	19,973	0.06%
2021/11/17	17.3	35.03	1	35.20	35.00	16.3	19,924	0.08%
2021/11/16	64.6	35.54	20	35.49	35.35	44.6	19,846	0.22%
2021/11/15	326	35.76	1	35.55	35.50	325	19,865	1.64%	大買/鉅額交易
2021/11/12	22	36.11	3	36.02	35.90	19	19,827	0.10%
2021/11/11	14.1	35.86	301	35.70	35.75	-286.9	19,643	-1.46%	大賣/鉅額交易
2021/11/10	22.1	36.74	7	36.32	36.15	15.1	19,500	0.08%
2021/11/09	3.1	36.39	2.2	36.53	36.50	1	19,246	0.00%
2021/11/08	70	36.52	2.1	36.30	36.30	68	19,157	0.35%
2021/11/05	2	36.77	16.1	36.64	36.90	-14.1	18,943	-0.07%
2021/11/04	7	36.45	4	36.53	36.50	3	18,908	0.02%
2021/11/03	60.1	36.50	32	36.45	36.50	28.1	18,843	0.15%
2021/11/02	333.1	36.67	70	36.57	36.30	263.1	18,774	1.40%	大買/鉅額交易
2021/11/01	229	37.16	0	0.00	37.25	229	18,807	1.22%	大買/鉅額交易
2021/10/29	3	37.12	36	37.05	37.15	-33	18,740	-0.18%
2021/10/28	6	36.73	3	36.70	36.75	3	18,731	0.02%
2021/10/27	3	37.13	26	37.15	37.40	-23	18,723	-0.12%
2021/10/26	23.1	37.61	41	37.29	37.10	-17.9	18,806	-0.10%
2021/10/25	6	37.91	23	37.70	38.15	-17	18,698	-0.09%
2021/10/22	17.8	38.05	7	37.86	37.45	10.8	18,631	0.06%
2021/10/21	7.1	39.03	9.2	38.95	39.35	-2	18,376	-0.01%
2021/10/20	14.1	38.88	9.1	39.09	38.85	5	18,247	0.03%
2021/10/19	73.1	39.96	69.1	40.03	40.05	4	18,122	0.02%
2021/10/18	19.1	40.26	19.1	40.50	39.90	0	17,952	0.00%
2021/10/15	37.1	39.31	26.4	39.73	39.35	10.7	17,673	0.06%
2021/10/14	54.2	38.83	575.1	38.83	39.50	-520.9	17,490	-2.98%	大賣/鉅額交易
2021/10/13	87	42.26	89.7	42.28	41.40	-2.7	16,976	-0.02%
2021/10/12	403	43.89	118.3	43.79	42.45	284.7	16,720	1.70%	大買/大賣/鉅額交易
2021/10/08	118.2	43.92	111.6	43.64	43.20	6.5	16,080	0.04%	大買/大賣/
2021/10/07	110	43.65	243.6	43.42	44.50	-133.6	15,724	-0.85%	大買/大賣/鉅額交易
2021/10/06	204.6	44.71	145	44.70	43.95	59.6	15,314	0.39%	大買/大賣/
2021/10/05	204	43.93	212	43.99	45.10	-8	14,841	-0.05%	大買/大賣/
2021/10/04	85.2	45.08	88	44.78	43.20	-2.8	14,349	-0.02%
2021/10/01	199	44.69	200	44.72	44.45	-1	13,867	-0.01%	大買/大賣/
2021/09/30	388.2	46.19	323	46.08	46.30	65.2	13,336	0.49%	大買/大賣/
2021/09/29	482.1	46.04	482.3	45.93	46.15	-0.3	12,071	0.00%	大買/大賣/
2021/09/28	249	43.21	275	43.26	43.95	-26	9,851	-0.26%	大買/大賣/
2021/09/27	62	41.46	110.8	42.24	43.10	-48.8	10,849	-0.45%	大賣/
2021/09/24	393	38.82	86	38.92	39.30	307	10,371	2.96%	大買/鉅額交易
2021/09/23	124.1	37.90	84	37.38	38.50	40.1	10,127	0.40%	大買/
2021/09/22	33	35.90	38	36.14	36.30	-5	9,916	-0.05%
2021/09/17	87	35.81	111	35.89	36.10	-24	9,856	-0.24%	大賣/
2021/09/16	91	35.72	12	35.65	35.50	79	9,546	0.83%
2021/09/15	3	35.02	3	35.00	35.00	0	9,383	0.00%
2021/09/14	0.2	35.40	0	0.00	35.30	0.2	9,400	0.00%
2021/09/13	8	35.70	0	0.00	35.55	8	9,457	0.08%
2021/09/10	1	35.00	0	0.00	35.20	1	9,522	0.01%
2021/09/09	2	34.33	0	0.00	34.40	2	9,570	0.02%
2021/09/08	0	0.00	1	34.70	34.60	-1	9,607	-0.01%
2021/09/06	13	35.08	0	0.00	34.95	13	9,829	0.13%
2021/09/03	11.2	35.99	12	36.27	35.85	-0.8	9,820	-0.01%
2021/09/02	24	35.62	0	0.00	35.10	24	9,893	0.24%
2021/09/01	12	39.40	1	39.40	39.40	11	9,867	0.11%
2021/08/31	22	39.37	13.6	39.36	39.50	8.4	9,833	0.09%
2021/08/30	0	0.00	1.2	39.50	39.30	-1.2	9,958	-0.01%
2021/08/27	11.1	39.22	4	39.16	39.20	7.1	10,221	0.07%
2021/08/26	1	39.05	11.1	39.12	39.10	-10.1	10,416	-0.10%
2021/08/25	15	38.57	8	38.51	38.65	7	11,046	0.06%
2021/08/24	13	38.68	4	38.66	38.60	9	11,173	0.08%
2021/08/23	2	38.00	12	37.94	38.00	-10	11,436	-0.09%
2021/08/20	6	36.86	12	36.89	36.80	-6	11,591	-0.05%
2021/08/19	3	36.68	2	36.83	36.55	1	11,668	0.01%
2021/08/18	11	36.31	22	35.43	36.30	-11	12,004	-0.09%
2021/08/17	2	35.80	2	36.08	35.80	0	12,333	0.00%
2021/08/16	4	36.36	1	37.25	36.40	3	12,405	0.02%
2021/08/13	4.1	37.29	0	0.00	37.05	4.1	12,531	0.03%
2021/08/12	1	37.85	2	37.80	37.85	-1	12,625	-0.01%
2021/08/11	5	37.76	0	0.00	37.60	5	12,735	0.04%
2021/08/10	1.1	37.82	1	37.90	38.40	0.1	12,857	0.00%
2021/08/09	1	38.20	1	38.35	38.10	0	12,979	0.00%
2021/08/06	9.1	38.18	4	38.58	38.65	5.1	13,103	0.04%
2021/08/05	18	38.42	29	38.52	38.35	-11	13,204	-0.08%
2021/08/03	15	39.82	5	40.07	39.85	10	13,479	0.07%
2021/08/02	7	40.21	3	40.02	40.55	4	13,761	0.03%
2021/07/30	20	39.52	17.1	39.82	39.70	2.9	14,299	0.02%
2021/07/29	0	0.00	2	39.00	39.10	-2	14,485	-0.01%
2021/07/28	5.1	38.40	7	38.71	38.80	-2	14,616	-0.01%
2021/07/27	4	38.95	17	38.72	38.50	-13	14,856	-0.09%
2021/07/26	5	38.96	7	39.03	39.00	-2	15,191	-0.01%
2021/07/23	15	38.87	12	39.07	39.10	3	15,448	0.02%
2021/07/22	10	38.00	21	38.02	37.90	-11	15,475	-0.07%
2021/07/21	10.1	37.77	28	37.60	37.65	-18	15,590	-0.12%
2021/07/20	8	38.38	0	0.00	38.40	8	15,616	0.05%
2021/07/19	34	39.29	16.8	39.15	39.25	17.3	15,751	0.11%
2021/07/16	12	38.70	29	38.76	38.80	-17	16,273	-0.10%
2021/07/15	2.1	38.25	12	38.67	38.80	-9.9	16,387	-0.06%
2021/07/14	48	37.05	8	37.18	37.70	40	16,735	0.24%
2021/07/13	34	37.63	12	37.40	37.35	22	17,169	0.13%
2021/07/12	18	38.82	2	38.80	38.30	16	17,598	0.09%
2021/07/09	5	38.90	16.3	38.92	38.70	-11.3	18,127	-0.06%
2021/07/08	16	38.76	9	38.69	38.85	7	18,268	0.04%
2021/07/07	19.5	38.47	8	38.33	38.15	11.5	18,376	0.06%
2021/07/06	33	38.90	15.1	39.00	39.20	18	18,553	0.10%
2021/07/05	13.3	39.55	29	39.56	39.20	-15.7	18,734	-0.08%
2021/07/02	363.7	42.78	387	42.69	39.05	-23.3	18,592	-0.13%	大買/大賣/
2021/07/01	239	40.21	149.1	41.07	41.60	89.9	16,770	0.54%	大買/大賣/
2021/06/30	21	37.61	39	37.77	37.85	-18	16,020	-0.11%
2021/06/29	8	37.16	25	37.16	37.00	-17	16,016	-0.11%
2021/06/28	15	36.86	28.1	36.99	37.20	-13.1	16,233	-0.08%
2021/06/25	23	36.63	14	36.64	36.50	9	16,401	0.05%
2021/06/24	11.1	36.84	74	36.66	36.90	-62.9	16,599	-0.38%
2021/06/23	5	36.35	9.1	36.70	36.25	-4.1	16,759	-0.02%
2021/06/22	2	36.18	41.1	36.44	36.15	-39.1	16,898	-0.23%
2021/06/21	5.1	35.59	22	35.60	35.20	-16.9	17,031	-0.10%
2021/06/18	7	36.24	1	36.20	36.20	6	17,123	0.04%
2021/06/17	1.1	36.17	4	36.51	36.80	-2.9	17,349	-0.02%
2021/06/16	24.1	37.26	9.1	36.95	36.50	15	17,461	0.09%
2021/06/15	4.1	36.06	25	36.35	36.45	-20.9	17,428	-0.12%
2021/06/11	28.1	36.24	35	36.15	36.15	-6.9	17,474	-0.04%
2021/06/10	8	35.68	9	36.03	36.45	-1	17,662	-0.01%
2021/06/09	12	36.67	3	36.63	36.50	9	17,718	0.05%
2021/06/08	10.1	37.17	14	37.08	37.05	-3.9	17,866	-0.02%
2021/06/07	33	37.13	9.1	37.45	37.20	24	18,242	0.13%
2021/06/04	28	37.51	33	37.45	37.45	-5	18,638	-0.03%
2021/06/03	98	37.04	84.1	36.96	37.10	13.9	19,392	0.07%
2021/06/02	117.1	38.04	124	37.60	36.60	-6.9	20,601	-0.03%	大買/大賣/
2021/06/01	130.1	35.61	31.1	35.62	35.90	99	20,663	0.48%	大買/
2021/05/31	59	36.07	67.2	36.07	35.60	-8.2	21,267	-0.04%
2021/05/28	25.1	34.90	29.1	34.85	34.85	-4	21,037	-0.02%
2021/05/27	7.1	34.06	16	33.97	34.20	-8.9	21,094	-0.04%
2021/05/26	107	34.33	21	34.07	34.05	86	21,248	0.40%	大買/
2021/05/25	37	34.28	35.2	35.15	35.50	1.8	21,140	0.01%
2021/05/24	12	32.43	7	32.34	32.30	5	21,628	0.02%
2021/05/21	30	31.86	19	32.08	32.25	11	22,278	0.05%
2021/05/20	9	31.34	23	31.10	30.85	-14	22,314	-0.06%
2021/05/19	18	31.66	4.2	31.53	32.10	13.8	22,379	0.06%
2021/05/18	9	30.89	10.2	31.16	31.65	-1.2	22,487	-0.01%
2021/05/17	21.2	29.24	29.2	29.27	29.00	-8	22,431	-0.04%
2021/05/14	38.1	32.32	19	31.84	31.80	19	22,296	0.09%
2021/05/13	12	31.58	12.4	31.51	31.65	-0.4	22,147	0.00%
2021/05/12	47.1	32.97	40	32.00	32.20	7.1	22,025	0.03%
2021/05/11	15.6	35.52	23.1	35.75	35.00	-7.5	21,745	-0.03%
2021/05/10	23	36.43	184	36.10	36.90	-161	21,516	-0.75%	大賣/鉅額交易
2021/05/07	140.2	36.65	113.7	36.50	36.55	26.5	21,201	0.12%	大買/大賣/
2021/05/06	104.6	40.17	25.5	40.52	39.75	79.1	20,640	0.38%	大買/
2021/05/05	18	40.21	50.7	39.95	39.85	-32.7	20,309	-0.16%
2021/05/04	38.6	40.96	36.4	39.29	39.05	2.2	20,186	0.01%
2021/05/03	70.2	43.95	63	44.36	43.15	7.2	19,931	0.04%
2021/04/29	55.4	43.56	13.3	42.78	43.75	42.1	19,648	0.21%
2021/04/28	21.1	42.11	23.2	42.31	42.20	-2.1	19,415	-0.01%
2021/04/27	3	42.38	9	42.57	42.40	-6	19,387	-0.03%
2021/04/26	17.4	42.54	64	42.73	42.90	-46.6	19,333	-0.24%
2021/04/23	69.1	42.27	8	42.66	42.15	61.1	19,330	0.32%
2021/04/22	38.8	45.41	74	44.92	43.90	-35.2	19,196	-0.18%
2021/04/21	62	43.59	29	43.07	43.85	33	18,650	0.18%
2021/04/20	75	43.86	122	43.55	43.50	-47	18,536	-0.25%	大賣/
2021/04/19	98	44.68	61	44.59	45.40	37	18,243	0.20%
2021/04/16	70.2	41.08	112	40.76	41.85	-41.8	17,802	-0.23%	大賣/
2021/04/15	90	39.61	133.2	39.65	39.70	-43.2	17,843	-0.24%	大賣/
2021/04/14	73.1	37.63	57.8	38.27	37.75	15.2	17,911	0.08%
2021/04/13	38	38.38	68	38.42	38.20	-30	17,898	-0.17%
2021/04/12	121.1	39.21	209.1	38.86	38.80	-88	17,800	-0.49%	大買/大賣/
2021/04/09	237	37.65	50	37.55	37.60	187	17,620	1.06%	大買/鉅額交易
2021/04/08	13.4	36.42	25	36.79	36.70	-11.6	17,569	-0.07%
2021/04/07	55	36.53	55	36.60	36.60	0	17,749	0.00%
2021/04/06	17	36.77	32.1	36.91	37.05	-15.1	17,717	-0.09%
2021/04/01	55.3	36.68	30	36.64	36.70	25.3	17,629	0.14%
2021/03/31	94	36.57	86	36.70	37.30	8	17,516	0.05%
2021/03/30	36.5	36.16	66	36.20	36.20	-29.5	17,267	-0.17%
2021/03/29	126.1	35.45	72	35.80	35.15	54.1	17,241	0.31%	大買/
2021/03/26	43	34.83	70.3	35.09	34.75	-27.3	17,774	-0.15%
2021/03/25	39	34.43	17	34.39	34.20	22	17,695	0.12%
2021/03/24	32	34.17	74.1	34.65	34.60	-42.1	17,537	-0.24%
2021/03/23	23	33.98	16	33.83	33.85	7	17,399	0.04%
2021/03/22	45.1	33.57	74.1	34.06	33.80	-29.1	17,312	-0.17%
2021/03/19	3	33.23	7	33.22	33.20	-4	17,702	-0.02%
2021/03/18	1	33.35	22.2	33.17	33.50	-21.2	17,826	-0.12%
2021/03/17	6	33.14	11	32.95	32.85	-5	17,767	-0.03%
2021/03/16	78.1	32.96	133	32.89	33.05	-54.9	17,849	-0.31%	大賣/
2021/03/15	8	33.37	17	33.40	33.40	-9	17,647	-0.05%
2021/03/12	68	32.86	59	33.09	33.40	9	17,469	0.05%
2021/03/11	76	33.22	66	33.33	33.05	10	17,334	0.06%
2021/03/10	78.2	33.16	98.3	33.33	33.55	-20.2	17,100	-0.12%
2021/03/09	222	32.73	138	32.68	32.75	84	16,543	0.51%	大買/大賣/
2021/03/08	227	32.47	255.3	32.69	33.20	-28.3	15,618	-0.18%	大買/大賣/
2021/03/05	337	30.52	369	30.50	30.30	-32	14,299	-0.22%	大買/大賣/
2021/03/04	177	30.36	119.3	30.51	30.80	57.7	13,634	0.42%	大買/大賣/
2021/03/03	11	28.80	6	29.02	28.90	5	12,912	0.04%
2021/03/02	66	29.22	56	28.73	28.50	10	12,833	0.08%
2021/02/26	18	29.21	41	29.14	29.55	-23	12,619	-0.18%
2021/02/25	79	28.73	71	28.89	29.05	8	12,458	0.06%
2021/02/24	115	29.26	95	28.72	28.20	20	12,239	0.16%	大買/
2021/02/23	63	28.30	240.5	28.94	29.85	-177.5	11,405	-1.56%	大賣/鉅額交易
2021/02/22	2	27.20	26	26.63	27.15	-24	10,711	-0.22%
2021/02/19	17	26.76	22	26.91	26.70	-5	10,613	-0.05%
2021/02/18	10	25.88	9	26.05	26.00	1	10,517	0.01%
2021/02/17	32	24.95	8.1	25.00	25.00	24	10,474	0.23%
2021/02/05	65	23.85	6	23.80	23.75	59	10,436	0.57%
2021/02/04	15	23.77	7	23.66	23.60	8	10,601	0.08%
2021/02/03	20	23.65	0.2	23.90	23.90	19.9	11,083	0.18%
2021/02/02	2	23.55	0	0.00	23.65	2	11,234	0.02%
2021/02/01	9.2	22.83	2	22.55	23.40	7.2	11,368	0.06%
2021/01/29	0	0.00	3	23.05	23.00	-3	11,407	-0.03%
2021/01/28	21	22.89	2	22.95	23.00	19	11,437	0.17%
2021/01/27	10	23.63	6	23.60	23.60	4	11,431	0.03%
2021/01/26	8	23.74	0	0.00	23.50	8	11,527	0.07%
2021/01/25	6	23.80	9	24.01	24.05	-3	11,560	-0.03%
2021/01/22	12	23.56	13	23.44	23.80	-1	11,647	-0.01%
2021/01/21	51	23.72	59	23.64	23.35	-8	11,665	-0.07%
2021/01/20	15	23.84	13	23.91	23.75	2	11,720	0.02%
2021/01/19	23	24.98	29	25.14	24.75	-6	11,856	-0.05%
2021/01/18	23	24.34	28	24.36	24.60	-5	11,897	-0.04%
2021/01/15	36	25.89	14	25.61	25.55	22	11,857	0.19%
2021/01/14	10.1	26.45	1	26.35	26.45	9.1	11,857	0.08%
2021/01/13	51	26.78	8	26.65	26.70	43	11,852	0.36%
2021/01/12	15	26.90	50	26.89	26.80	-35	11,835	-0.30%
2021/01/11	30	27.79	25	27.57	27.45	5	11,797	0.04%
2021/01/08	170	27.44	62	27.28	27.60	108	12,139	0.89%	大買/鉅額交易
2021/01/07	36	27.17	125.5	27.39	27.80	-89.5	11,721	-0.76%	大賣/
2021/01/06	25	25.50	18	25.34	25.30	7	11,316	0.06%
2021/01/05	14	25.25	43.2	25.48	25.40	-29.2	11,280	-0.26%
2021/01/04	102.2	25.76	141	25.74	25.75	-38.8	11,234	-0.35%	大買/大賣/
2020/12/31	68	25.57	45.5	25.35	25.45	22.5	11,063	0.20%
2020/12/30	65	25.36	28	25.57	24.70	37	10,787	0.34%
2020/12/29	20	24.85	23	24.87	24.90	-3	10,551	-0.03%
2020/12/28	26	24.65	9.1	24.73	24.70	16.9	10,456	0.16%
2020/12/25	5	24.37	30	24.40	24.50	-25	10,374	-0.24%
2020/12/24	18	24.48	31	24.49	24.45	-13	10,343	-0.13%
2020/12/23	38	24.33	74	24.49	24.15	-36	10,293	-0.35%
2020/12/22	120.1	25.17	197.2	25.07	23.90	-77.1	10,240	-0.75%	大買/大賣/
2020/12/21	80.1	23.45	19	23.56	23.65	61.1	9,761	0.63%
2020/12/18	16.5	23.00	0	0.00	22.90	16.5	9,782	0.17%
2020/12/17	6	23.25	7	23.29	23.20	-1	9,962	-0.01%
2020/12/16	10.1	23.54	38	23.64	23.65	-27.9	10,263	-0.27%
2020/12/15	56	23.88	45	23.94	23.35	11	10,737	0.10%
2020/12/14	52	24.75	23.3	24.83	25.00	28.7	10,800	0.27%
2020/12/11	3	23.77	6	23.81	23.70	-3	10,830	-0.03%
2020/12/10	36	23.88	82	23.84	23.55	-46	11,161	-0.41%
2020/12/09	19	23.12	7	22.99	23.00	12	11,227	0.11%
2020/12/08	3	23.25	0	0.00	23.15	3	12,079	0.02%
2020/12/07	57	23.55	6	23.80	23.20	51	12,792	0.40%
2020/12/04	8	23.44	23.4	23.48	23.60	-15.4	12,743	-0.12%
2020/12/03	1.1	22.46	4	22.36	22.65	-2.9	12,647	-0.02%
2020/12/02	16	22.76	28	22.64	22.55	-12	12,928	-0.09%
2020/12/01	4	23.31	7.2	23.44	23.15	-3.2	12,826	-0.02%
2020/11/30	12	23.62	56	23.36	23.80	-44	12,732	-0.35%
2020/11/27	2.1	23.18	4	23.34	23.25	-1.9	12,649	-0.01%
2020/11/26	34	23.17	16	23.11	23.15	18	12,650	0.14%
2020/11/25	7	22.76	12	23.10	23.00	-5	12,613	-0.04%
2020/11/24	18	22.99	3	22.88	22.80	15	12,566	0.12%
2020/11/23	16.2	23.28	7.8	23.24	23.35	8.4	12,514	0.07%
2020/11/20	2	22.70	1	22.80	22.80	1	12,438	0.01%
2020/11/19	0	0.00	0.1	22.85	22.85	-0.1	12,445	0.00%
2020/11/18	26	23.04	5	23.04	22.85	21	12,469	0.17%
2020/11/17	11.1	22.45	19.3	22.77	22.90	-8.1	12,487	-0.07%
2020/11/16	22.2	22.41	3	22.25	22.80	19.2	12,582	0.15%
2020/11/13	22	23.16	45	23.16	23.10	-23	12,481	-0.18%
2020/11/12	17.1	23.46	31	23.56	23.45	-13.9	12,626	-0.11%
2020/11/11	85	24.27	103.3	24.12	23.95	-18.3	12,531	-0.15%	大賣/
2020/11/10	18	23.21	41	23.15	23.20	-23	12,053	-0.19%
2020/11/09	11	22.85	11	22.62	22.95	0	11,838	0.00%
2020/11/06	10	22.05	4	22.25	22.25	6	11,664	0.05%
2020/11/05	11	22.21	27	22.23	22.20	-16	11,580	-0.14%
2020/11/04	16	22.44	4	22.53	22.45	12	11,504	0.10%
2020/11/03	5	22.48	37.2	22.47	22.40	-32.2	11,397	-0.28%
2020/11/02	3	22.23	21	22.30	22.20	-18	11,280	-0.16%
2020/10/30	53	22.23	45.1	22.01	21.85	7.9	11,172	0.07%
2020/10/29	40	22.25	29.2	22.07	22.50	10.9	11,001	0.10%
2020/10/28	8	22.35	5.1	22.30	22.15	2.9	10,884	0.03%
2020/10/27	25	22.24	5.2	22.36	22.10	19.8	10,722	0.18%
2020/10/26	41.2	21.98	21.3	22.04	21.80	19.9	10,449	0.19%
2020/10/23	6	21.93	21	21.67	21.65	-15	10,299	-0.15%
2020/10/22	15	21.57	4	21.53	21.25	11	10,209	0.11%
2020/10/21	1	21.15	102	21.16	21.45	-101	10,110	-1.00%	大賣/鉅額交易
2020/10/20	13	21.24	11	21.15	21.15	2	10,058	0.02%
2020/10/19	23	21.62	7.1	21.55	21.60	15.9	10,002	0.16%
2020/10/16	92	21.88	81	22.21	21.50	11	9,939	0.11%
2020/10/15	35	21.84	42	21.87	21.90	-7	9,479	-0.07%
2020/10/14	143	21.13	123	21.41	21.70	20	9,276	0.22%	大買/大賣/
2020/10/13	13	20.77	9	20.83	20.55	4	8,991	0.04%
2020/10/12	13	20.12	7	20.04	20.35	6	8,798	0.07%
2020/10/06	0	0.00	3	19.93	20.05	-3	8,698	-0.03%
2020/10/05	3	19.57	6	19.80	19.75	-3	8,660	-0.03%
2020/09/30	10	19.34	4	19.46	19.45	6	8,616	0.07%
2020/09/29	6	19.58	9	19.74	19.40	-3	8,600	-0.03%
2020/09/28	17	19.28	38	19.28	19.65	-21	8,546	-0.25%
2020/09/25	38	19.46	10	19.13	18.90	28	8,516	0.33%
2020/09/24	91	19.39	19	20.17	19.25	72	8,326	0.86%
2020/09/23	7	20.82	33	20.76	20.80	-26	8,001	-0.32%
2020/09/22	33	21.07	50.1	21.03	21.45	-17.1	7,815	-0.22%
2020/09/21	31	21.87	17	21.92	21.70	14	7,557	0.19%
2020/09/18	114	21.96	74	21.87	21.90	40	7,176	0.56%	大買/
2020/09/17	91	21.84	44.1	21.69	22.45	46.9	6,583	0.71%
2020/09/16	70	20.97	38.2	20.73	20.80	31.8	5,838	0.54%
2020/09/15	14	20.82	85	20.17	22.00	-71	5,536	-1.28%
2020/09/14	62	20.49	75	20.59	20.55	-13	5,082	-0.26%
2020/09/11	218	22.15	104	22.03	21.00	114	4,814	2.37%	大買/大賣/鉅額交易
2020/09/10	26	21.37	71.1	21.25	21.50	-45.1	3,904	-1.15%
2020/09/09	2	19.28	19	19.32	19.55	-17	3,151	-0.54%
2020/09/08	40.2	19.84	8.2	19.76	19.65	32	3,089	1.04%
2020/09/07	29	20.25	46.1	20.37	20.20	-17.1	2,992	-0.57%
2020/09/04	1	19.10	0.3	19.05	19.00	0.7	2,709	0.03%
2020/09/03	0	0.00	11	19.18	19.35	-11	2,709	-0.41%
2020/09/01	4	18.69	17	18.62	18.65	-13	2,688	-0.48%
2020/08/31	3	19.20	0	0.00	19.10	3	2,708	0.11%
2020/08/28	3	19.25	4.1	19.40	19.25	-1.1	2,748	-0.04%
2020/08/27	23	19.50	11	19.59	19.25	12	2,786	0.43%
2020/08/26	5	19.70	0.1	19.70	19.70	5	2,759	0.18%
2020/08/25	1	19.80	56	19.76	19.80	-55	2,766	-1.99%
2020/08/24	52	20.11	6	19.95	19.95	46	2,729	1.69%
2020/08/21	15	19.78	4	19.66	19.70	11	2,677	0.41%
2020/08/20	16	19.52	29	19.69	19.30	-13	2,571	-0.51%
2020/08/19	10	19.34	4	19.75	19.40	6	2,435	0.25%
2020/08/18	39	19.71	123	19.78	19.45	-84	2,370	-3.54%	大賣/
2020/08/17	105	18.31	35	18.70	18.80	70	2,200	3.18%	大買/
2020/08/14	1	18.10	3	18.07	18.10	-2	2,122	-0.09%
2020/08/13	1	17.85	0	0.00	17.80	1	2,206	0.05%
2020/08/04	3	17.15	2	17.25	17.20	1	2,696	0.04%
2020/07/28	0	0.00	1	16.75	16.75	-1	3,003	-0.03%
2020/07/27	16	17.32	2	17.35	17.20	14	3,082	0.45%
2020/07/24	10	17.78	0	0.00	17.75	10	3,109	0.32%
2020/07/23	14	18.18	3	18.20	18.20	11	3,102	0.35%
2020/07/22	2	19.15	0	0.00	19.20	2	3,089	0.06%
2020/07/20	1	18.95	0	0.00	19.00	1	3,069	0.03%
2020/07/16	0	0.00	1	19.10	19.30	-1	3,097	-0.03%
2020/07/10	0	0.00	5	19.05	19.05	-5	3,243	-0.15%
2020/07/09	7	19.29	0	0.00	19.30	7	3,249	0.22%
2020/07/08	0	0.00	2	19.25	19.25	-2	3,274	-0.06%
2020/07/07	0.5	19.20	0	0.00	19.20	0.5	3,312	0.02%
2020/07/06	0	0.00	12	19.33	19.45	-12	3,327	-0.36%
2020/07/02	2	19.20	8	19.10	19.20	-6	3,350	-0.18%
2020/06/24	0	0.00	12	19.00	19.00	-12	3,456	-0.35%
2020/06/23	1	18.85	1	18.95	18.95	0	3,508	0.00%
2020/06/22	10	19.13	10	19.30	19.10	0	3,545	0.00%
2020/06/19	0	0.00	2	18.95	18.65	-2	3,561	-0.06%
2020/06/17	0	0.00	4	18.95	18.95	-4	3,564	-0.11%
2020/06/16	2	19.00	6	19.09	19.05	-4	3,630	-0.11%
2020/06/15	14	18.94	9	19.07	18.80	5	3,700	0.14%
2020/06/12	3	18.45	22	18.43	18.70	-19	3,759	-0.51%
2020/06/11	9	19.21	3	19.40	18.90	6	3,772	0.16%
2020/06/10	14	19.41	5	19.45	19.40	9	3,726	0.24%
2020/06/09	8	19.41	8	19.47	19.55	0	3,734	0.00%
2020/06/08	4	19.53	6.1	19.50	19.45	-2.1	3,736	-0.06%
2020/06/05	13	19.35	14	19.45	19.45	-1	3,713	-0.03%
2020/06/04	22	19.52	8	19.53	19.50	14	3,651	0.38%
2020/06/03	27	19.60	23	19.47	19.60	4	3,617	0.11%
2020/06/02	0	0.00	3	19.35	19.40	-3	3,557	-0.08%
2020/06/01	3	19.65	15	19.28	19.35	-12	3,531	-0.34%
2020/05/28	7	19.32	1	19.50	19.20	6	3,475	0.17%
2020/05/27	4	19.43	11	19.46	19.45	-7	3,454	-0.20%
2020/05/26	11	19.39	5	19.66	19.40	6	3,424	0.18%
2020/05/25	5	19.03	17	19.20	19.00	-12	3,347	-0.36%
2020/05/22	11	19.20	7	19.54	19.00	4	3,304	0.12%
2020/05/21	10	19.29	10	19.34	19.35	0	3,226	0.00%
2020/05/20	40	19.47	14	19.55	19.20	26	3,183	0.82%
2020/05/19	129.5	19.75	122	19.91	19.90	7.5	3,085	0.24%	大買/大賣/
2020/05/18	18	18.58	2	18.55	18.50	16	2,803	0.57%
2020/05/15	1	18.25	1	18.05	18.15	0	2,761	0.00%
2020/05/14	0	0.00	3	17.70	17.40	-3	2,711	-0.11%
2020/05/13	1	17.95	0	0.00	18.00	1	2,683	0.04%
2020/05/12	2	18.13	0	0.00	18.05	2	2,663	0.08%
2020/05/11	0	0.00	26	18.17	18.15	-26	2,644	-0.98%
2020/05/08	9	18.59	5	18.81	18.60	4	2,566	0.16%
2020/05/07	25	18.86	15	18.97	19.05	10	2,522	0.40%
2020/05/06	28	18.99	1	19.05	18.80	27	2,476	1.09%
2020/05/05	10	18.10	11	18.19	18.15	-1	2,352	-0.04%
2020/05/04	0	0.00	6	17.71	17.75	-6	2,310	-0.26%
2020/04/30	11	17.81	20	18.05	18.20	-9	2,272	-0.40%
2020/04/29	0	0.00	10	17.10	17.15	-10	2,190	-0.46%
2020/04/28	10	16.50	40	16.46	16.65	-30	2,152	-1.39%
2020/04/27	2	16.53	17	16.30	16.45	-15	2,163	-0.69%
2020/04/22	0	0.00	1	15.90	16.05	-1	2,099	-0.05%
2020/04/21	10	15.75	0	0.00	15.80	10	2,079	0.48%
2020/04/20	11	16.00	1	16.15	16.10	10	2,043	0.49%
2020/04/17	29	16.49	2	16.40	16.40	27	2,008	1.34%
2020/04/16	0	0.00	4	16.60	16.65	-4	1,950	-0.21%
2020/04/15	9	16.90	1	16.85	16.95	8	1,905	0.42%
2020/04/13	19	16.72	1	16.45	16.80	18	1,883	0.96%
2020/04/10	1	16.10	1	16.00	16.25	0	1,913	0.00%
2020/04/09	0	0.00	25	15.80	15.75	-25	1,903	-1.31%
2020/04/07	0	0.00	1	14.95	14.90	-1	1,837	-0.05%
2020/04/06	1	14.65	3	14.43	14.75	-2	1,799	-0.11%
2020/04/01	2	14.05	0	0.00	14.10	2	1,750	0.11%
2020/03/31	20	14.10	0	0.00	14.15	20	1,731	1.16%
2020/03/30	1	13.70	0	0.00	13.90	1	1,691	0.06%
2020/03/27	6	13.58	6	13.68	13.50	0	1,652	0.00%
2020/03/26	3	13.55	1	13.80	13.55	2	1,596	0.13%
2020/03/25	0	0.00	1	13.75	14.00	-1	1,546	-0.06%
2020/03/24	1	13.10	5	13.15	13.10	-4	1,497	-0.27%
2020/03/20	4	12.44	0	0.00	12.70	4	1,474	0.27%
2020/03/19	5	12.00	0	0.00	11.65	5	1,406	0.36%
2020/03/18	30	13.48	0	0.00	12.90	30	1,338	2.24%
2020/03/17	1	14.00	0	0.00	14.10	1	1,246	0.08%
2020/03/16	2	15.40	0	0.00	15.50	2	1,173	0.17%
2020/03/13	7	16.06	2	16.15	16.60	5	1,139	0.44%
2020/03/12	2	17.78	13	18.02	17.80	-11	1,091	-1.01%
2020/03/10	2	18.50	0	0.00	18.90	2	1,057	0.19%
2020/03/04	0.1	19.50	0	0.00	19.55	0.1	1,022	0.00%
2020/03/03	2	19.63	0	0.00	19.60	2	1,019	0.20%
2020/02/24	1	19.50	0	0.00	19.35	1	1,029	0.10%
2020/02/21	0	0.00	3	19.65	19.65	-3	1,036	-0.29%
2020/02/20	1	19.60	0	0.00	19.65	1	1,054	0.09%
2020/02/19	0	0.00	0.9	19.30	19.35	-0.9	1,072	-0.08%
2020/02/18	0	0.00	15	19.10	19.00	-15	1,095	-1.37%
2020/02/17	4	18.95	0	0.00	18.95	4	1,181	0.34%
2020/02/13	1	19.10	0	0.00	19.05	1	1,206	0.08%
2020/02/10	1	18.80	0	0.00	18.90	1	1,371	0.07%
2020/02/06	3	19.20	0	0.00	19.20	3	1,447	0.21%
2020/02/04	0	0.00	5	19.00	18.90	-5	1,492	-0.34%
2020/02/03	2	18.65	1	18.50	18.50	1	1,542	0.06%
2020/01/31	13	19.17	0.5	19.30	19.10	12.5	1,579	0.79%
2020/01/30	8	19.53	10	19.10	19.10	-2	1,656	-0.12%
2020/01/17	8	20.73	0	0.00	20.80	8	1,760	0.45%
2020/01/16	11	20.87	0	0.00	20.80	11	1,827	0.60%
2020/01/10	1	21.05	0	0.00	21.05	1	2,073	0.05%
2020/01/07	3	21.77	2	21.70	21.60	1	2,084	0.05%
2020/01/06	3	22.10	2	22.18	22.00	1	2,072	0.05%
2020/01/03	10	21.54	1	21.50	21.80	9	2,007	0.45%
2019/12/31	1	20.80	0	0.00	20.80	1	1,982	0.05%
2019/12/30	1	21.00	2	21.00	20.95	-1	1,980	-0.05%
2019/12/25	0	0.00	3	21.35	21.30	-3	2,004	-0.15%
2019/12/24	0	0.00	1	21.35	21.25	-1	2,017	-0.05%
2019/12/23	0	0.00	1	21.30	21.25	-1	2,028	-0.05%
2019/12/20	3	21.20	4	21.19	21.20	-1	2,041	-0.05%
2019/12/13	1	21.10	0	0.00	21.00	1	2,187	0.05%
2019/12/11	2.1	20.50	0	0.00	20.55	2.1	2,376	0.09%
2019/12/09	2	20.75	0	0.00	20.75	2	2,377	0.08%
2019/12/06	1	20.65	2	20.65	20.65	-1	2,395	-0.04%
2019/12/05	1.1	20.41	5	20.50	20.45	-3.9	2,397	-0.16%
2019/12/03	2	20.70	0	0.00	20.65	2	2,457	0.08%
2019/12/02	1	20.80	1	20.60	20.65	0	2,460	0.00%
2019/11/28	0	0.00	0.3	21.30	21.25	-0.3	2,454	-0.01%
2019/11/27	2.8	21.41	0	0.00	21.25	2.8	2,460	0.11%
2019/11/26	1	21.15	0	0.00	21.65	1	2,445	0.04%
2019/11/22	1.2	21.40	0	0.00	21.40	1.2	2,441	0.05%
2019/11/19	1	21.60	5	21.65	21.90	-4	2,456	-0.16%
2019/11/15	1	21.65	0	0.00	21.65	1	2,431	0.04%
2019/11/14	16	21.50	7.3	21.69	21.50	8.7	2,437	0.36%
2019/11/13	3.2	22.36	19	22.22	22.15	-15.8	2,371	-0.67%
2019/11/12	2	22.68	1.1	22.50	22.55	0.9	2,382	0.04%
2019/11/11	2	22.90	1	22.50	22.40	1	2,440	0.04%
2019/11/08	1	23.15	2	23.33	23.45	-1	2,508	-0.04%
2019/11/07	0	0.00	6.1	23.20	23.20	-6.1	2,443	-0.25%
2019/11/06	3	22.98	5	23.00	23.00	-2	2,405	-0.08%
2019/11/05	2	22.80	3	22.90	22.80	-1	2,368	-0.04%
2019/11/04	0	0.00	4	22.75	22.85	-4	2,359	-0.17%
2019/11/01	6	22.61	2	22.48	22.50	4	2,360	0.17%
2019/10/31	3	22.50	56	22.35	22.50	-53	2,364	-2.24%
2019/10/30	0	0.00	17	22.75	22.60	-17	2,316	-0.73%
2019/10/29	10	22.57	21	22.71	22.75	-11	2,279	-0.48%
2019/10/28	5	22.50	27.1	22.30	22.60	-22.1	2,205	-1.00%
2019/10/25	1	21.80	8	21.96	22.00	-7	2,114	-0.33%
2019/10/24	17	21.66	10	21.85	21.95	7	2,098	0.33%
2019/10/23	10	21.73	16	21.38	21.75	-6	2,121	-0.28%
2019/10/22	71	21.13	14	21.09	21.20	57	2,117	2.69%
2019/10/21	2	20.63	8	20.62	20.70	-6	2,080	-0.29%
2019/10/17	0	0.00	1	19.85	20.00	-1	2,059	-0.05%
2019/10/14	2	19.33	41	19.35	19.30	-39	2,059	-1.89%
2019/10/09	3	19.50	0	0.00	19.35	3	2,070	0.14%
2019/10/08	10.1	19.70	0	0.00	19.65	10.1	2,080	0.48%
2019/10/07	1	19.90	0	0.00	19.80	1	2,088	0.05%
2019/10/02	2	19.93	2	19.95	19.85	0	2,134	0.00%
2019/10/01	2	19.80	0	0.00	19.80	2	2,151	0.09%
2019/09/27	0	0.00	3.1	19.92	19.85	-3.1	2,168	-0.14%
2019/09/26	6	20.10	0	0.00	20.05	6	2,171	0.28%
2019/09/24	0	0.00	0.2	20.60	20.45	-0.2	2,196	-0.01%
2019/09/23	12	20.38	10	20.55	20.60	2	2,171	0.09%
2019/09/20	2	20.15	1	20.10	20.10	1	2,148	0.05%
2019/09/19	5	19.85	0	0.00	19.90	5	2,150	0.23%
2019/09/18	0	0.00	7.1	19.87	19.95	-7.1	2,154	-0.33%
2019/09/17	1	20.20	6	20.20	20.20	-5	2,132	-0.23%
2019/09/16	40	20.39	16.1	20.57	20.40	23.9	2,137	1.12%
2019/09/12	2	19.40	0	0.00	19.40	2	2,027	0.10%
2019/09/11	2	19.35	0	0.00	19.35	2	2,063	0.10%
2019/09/10	9	19.25	0	0.00	19.25	9	2,073	0.43%
2019/09/06	1	19.10	3	19.20	19.10	-2	2,087	-0.10%
2019/09/05	1	19.35	0	0.00	19.55	1	2,063	0.05%
2019/09/02	0	0.00	11	18.97	19.10	-11	2,077	-0.53%
2019/08/29	1	18.85	0	0.00	18.85	1	2,074	0.05%
2019/08/27	9	19.23	6	18.85	18.90	3	2,079	0.14%
2019/08/26	5	19.25	0	0.00	19.20	5	2,105	0.24%
2019/08/22	0	0.00	1	19.05	19.15	-1	2,127	-0.05%
2019/08/21	4	18.91	0	0.00	18.90	4	2,143	0.19%
2019/08/19	6	18.78	0	0.00	18.80	6	2,134	0.28%
2019/08/16	0	0.00	36	18.15	18.30	-36	2,113	-1.70%
2019/08/15	2	17.85	12	18.10	18.05	-10	2,118	-0.47%
2019/08/14	14	18.54	39	18.67	18.50	-25	2,128	-1.17%
2019/08/13	15	18.70	0	0.00	18.75	15	2,084	0.72%
2019/08/08	1	20.20	0	0.00	20.30	1	2,102	0.05%
2019/08/07	1	20.55	0	0.00	20.20	1	2,164	0.05%
2019/08/06	0	0.00	0	22.00	20.30	0	2,172	0.00%
2019/08/05	13	20.02	11	19.92	20.20	2	2,168	0.09%
2019/08/02	12	20.64	3	20.85	20.60	9	2,156	0.42%
2019/08/01	13	21.18	1	21.20	21.10	12	2,162	0.56%
2019/07/30	0	0.00	4	21.65	21.70	-4	2,166	-0.18%
2019/07/26	0	0.00	3	22.25	21.90	-3	2,250	-0.13%
2019/07/25	1	21.80	14	21.74	22.15	-13	2,239	-0.58%
2019/07/24	0	0.00	12	24.29	24.15	-12	2,155	-0.56%
2019/07/23	5	24.25	2	24.25	24.25	3	2,081	0.14%
2019/07/22	24	24.15	2	24.10	24.15	22	2,039	1.08%
2019/07/18	0	0.00	12	24.05	24.05	-12	2,024	-0.59%
2019/07/17	1	24.05	0	0.00	24.10	1	2,021	0.05%
2019/07/16	0	0.00	2	24.08	24.15	-2	2,019	-0.10%
2019/07/15	12	24.05	2	24.05	24.10	10	2,008	0.50%
2019/07/12	0	0.00	1	23.90	23.90	-1	2,007	-0.05%
2019/07/11	10	23.70	2	23.65	23.75	8	2,014	0.40%
2019/07/10	2	23.50	0	0.00	23.60	2	2,020	0.10%
2019/07/09	0	0.00	3	23.50	23.40	-3	2,016	-0.15%
2019/07/08	3	23.65	0	0.00	23.50	3	2,021	0.15%
2019/07/05	5	23.57	0	0.00	23.55	5	2,024	0.25%
2019/07/04	7	23.52	0	0.00	23.60	7	2,035	0.34%
2019/07/03	0.2	23.60	0	0.00	23.50	0.2	2,060	0.01%
2019/07/02	5	23.64	0	0.00	23.65	5	2,086	0.24%
2019/07/01	7	23.98	2	23.90	23.90	5	2,082	0.24%
2019/06/28	0	0.00	4	23.89	23.90	-4	2,099	-0.19%
2019/06/27	0	0.00	7	23.77	23.85	-7	2,128	-0.33%
2019/06/26	4	23.43	0	0.00	23.45	4	2,097	0.19%
2019/06/25	0	0.00	1	23.55	23.50	-1	2,095	-0.05%
2019/06/24	2	23.58	1	23.65	23.60	1	2,094	0.05%
2019/06/21	8	23.57	3	23.57	23.40	5	2,098	0.24%
2019/06/20	6	23.48	15.4	23.51	23.60	-9.4	2,094	-0.45%
2019/06/19	0	0.00	21	23.07	23.30	-21	2,081	-1.01%
2019/06/18	1	22.85	0	23.00	22.95	1	2,072	0.05%
2019/06/17	0	0.00	2	23.00	23.00	-2	2,080	-0.10%
2019/06/13	0	0.00	14	22.56	22.70	-14	2,124	-0.66%
2019/06/11	52	22.35	2	22.35	22.45	50	2,349	2.13%
2019/06/10	2	21.95	0	0.00	22.05	2	2,381	0.08%
2019/06/05	0	0.00	11	21.90	21.85	-11	2,512	-0.44%
2019/06/04	0	0.00	10	21.76	21.70	-10	2,613	-0.38%
2019/06/03	10	21.75	0	0.00	21.75	10	2,685	0.37%
2019/05/31	2	21.95	1	21.95	22.00	1	2,682	0.04%
2019/05/29	2	21.65	1	21.75	21.65	1	2,667	0.04%
2019/05/22	4	21.33	12	21.55	21.30	-8	2,697	-0.30%
2019/05/21	6	21.45	0	0.00	21.55	6	2,709	0.22%
2019/05/20	0	0.00	4	21.10	20.90	-4	2,704	-0.15%
2019/05/17	28	21.25	23	21.18	21.00	5	2,707	0.18%
2019/05/16	5	21.66	42	21.83	21.70	-37	2,681	-1.38%
2019/05/15	31	22.14	6	22.10	22.15	25	2,671	0.94%
2019/05/14	2	22.40	0	0.00	22.65	2	2,632	0.08%
2019/05/13	12	22.69	2	22.80	22.75	10	2,669	0.37%
2019/05/10	11	22.87	1	22.80	22.80	10	2,684	0.37%
2019/05/07	2	23.35	0	0.00	23.20	2	2,711	0.07%
2019/05/06	1	23.15	0	0.00	23.20	1	2,712	0.04%
2019/05/03	7	23.23	0	0.00	23.35	7	2,675	0.26%
2019/05/02	0	0.00	2	22.95	22.95	-2	2,615	-0.08%
2019/04/30	0	0.00	5	22.75	22.70	-5	2,615	-0.19%
2019/04/29	6	22.78	0	0.00	22.75	6	2,649	0.23%
2019/04/26	3	22.82	1	22.90	22.85	2	2,674	0.07%
2019/04/24	2	23.00	0	0.00	23.05	2	2,729	0.07%
2019/04/22	5	22.90	0	0.00	22.90	5	2,761	0.18%
2019/04/19	0	0.00	5	22.80	22.75	-5	2,785	-0.18%
2019/04/11	62	22.77	0	0.00	22.75	62	3,000	2.07%
2019/04/10	2	22.90	0	0.00	23.00	2	2,975	0.07%
2019/04/09	0	0.00	2	23.05	23.10	-2	2,947	-0.07%
2019/04/08	1	22.80	0	0.00	22.85	1	2,925	0.03%
2019/04/03	0	0.00	5	22.45	22.55	-5	2,921	-0.17%
2019/04/02	3	22.35	0	0.00	22.35	3	2,922	0.10%
2019/04/01	0	0.00	22	22.60	22.50	-22	2,932	-0.75%
2019/03/28	2	22.65	0	0.00	22.60	2	2,925	0.07%
2019/03/27	2	22.80	0	0.00	22.75	2	2,922	0.07%
2019/03/25	10	22.55	0	0.00	22.65	10	2,926	0.34%
2019/03/22	11.2	22.85	0	0.00	22.85	11.2	2,923	0.38%
2019/03/21	1	22.75	0	0.00	22.90	1	2,905	0.03%
2019/03/20	2	22.70	2	22.60	22.65	0	2,901	0.00%
2019/03/18	4	22.60	0	0.00	22.75	4	2,933	0.14%
2019/03/15	15	22.25	10	22.90	22.50	5	2,910	0.17%
2019/03/14	9	22.72	13	22.80	22.80	-4	2,786	-0.14%
2019/03/13	4	23.08	32	23.00	22.95	-28	2,807	-1.00%
2019/03/12	4	23.35	3	23.35	23.35	1	2,821	0.04%
2019/03/11	13	23.36	10	23.50	23.30	3	2,831	0.11%
2019/03/08	17	23.47	0	0.00	23.75	17	2,846	0.60%
2019/03/07	17	24.02	16	24.21	23.95	1	2,800	0.04%
2019/03/06	2	23.75	3	23.87	23.90	-1	2,755	-0.04%
2019/03/05	4	23.76	4	23.88	23.85	0	2,759	0.00%
2019/03/04	4	23.80	2	23.85	23.90	2	2,754	0.07%
2019/02/27	10	23.55	0	0.00	23.60	10	2,745	0.36%
2019/02/26	2	23.55	0	0.00	23.55	2	2,748	0.07%
2019/02/22	1	23.80	0	0.00	23.60	1	2,735	0.04%
2019/02/21	5	23.91	3	23.85	23.85	2	2,714	0.07%
2019/02/20	8	23.97	3	23.95	23.95	5	2,713	0.18%
2019/02/19	3	23.82	1	24.00	23.90	2	2,691	0.07%
2019/02/15	4	23.75	2	23.80	23.45	2	2,687	0.07%
2019/02/14	2	23.90	5	24.12	24.25	-3	2,665	-0.11%
2019/02/13	0	0.00	3	23.80	23.85	-3	2,635	-0.11%
2019/02/12	5	24.15	12.5	23.98	24.05	-7.5	2,639	-0.28%
2019/02/11	3	23.78	1	23.65	23.80	2	2,677	0.07%
2019/01/30	12	23.46	30	23.57	23.50	-18	2,668	-0.67%
2019/01/29	3	23.15	3	23.15	23.15	0	2,653	0.00%
2019/01/28	0	0.00	2	23.23	23.20	-2	2,692	-0.07%
2019/01/25	0	0.00	8	23.03	23.05	-8	2,732	-0.29%
2019/01/24	6	22.78	4	22.93	22.80	2	2,734	0.07%
2019/01/23	5	23.00	0	0.00	23.00	5	2,741	0.18%
2019/01/22	1	23.15	0	0.00	23.20	1	2,758	0.04%
2019/01/21	12	23.15	0	0.00	23.30	12	2,781	0.43%
2019/01/18	2	23.20	9	23.18	23.15	-7	2,770	-0.25%
2019/01/17	10	23.22	2.1	22.92	22.90	7.9	2,799	0.28%
2019/01/15	2	23.08	1	23.05	22.90	1	2,831	0.03%
2019/01/14	2.6	22.66	1	22.80	22.75	1.6	2,873	0.05%
2019/01/11	4	22.61	0	0.00	22.55	4	3,031	0.13%
2019/01/10	5	22.95	55	23.00	22.90	-50	3,225	-1.55%
2019/01/09	0	0.00	3	22.92	22.90	-3	3,218	-0.09%
2019/01/08	1	22.15	1	22.15	22.10	0	3,152	0.00%
2019/01/07	3	21.30	3	21.45	21.40	0	3,122	0.00%
2019/01/04	3	20.70	3	21.00	21.00	0	3,128	0.00%
2019/01/03	1	21.95	1	21.45	21.35	0	3,160	0.00%
2018/12/26	1	22.25	0	0.00	22.00	1	3,249	0.03%
2018/12/25	1	22.15	1	22.25	22.75	0	3,278	0.00%
2018/12/24	0	0.00	2	22.83	22.70	-2	3,336	-0.06%
2018/12/21	1	21.90	4	21.88	21.60	-3	3,364	-0.09%
2018/12/20	3	21.88	2	21.80	21.70	1	3,373	0.03%
2018/12/19	1	22.10	1	22.10	22.10	0	3,418	0.00%
2018/12/17	3	22.83	2	22.50	22.50	1	3,612	0.03%
2018/12/14	0	0.00	2	22.73	22.80	-2	3,674	-0.05%
2018/12/13	1	23.25	3	23.17	23.10	-2	3,675	-0.05%
2018/12/12	1	23.20	3	23.17	23.20	-2	3,691	-0.05%
2018/12/11	3	22.92	2	22.93	22.75	1	3,687	0.03%
2018/12/10	2	22.50	0	0.00	22.60	2	3,700	0.05%
2018/12/07	4	23.05	6	23.25	23.00	-2	3,723	-0.05%
2018/12/06	2	22.80	1	22.95	22.30	1	3,704	0.03%
2018/12/05	4	22.88	7	22.84	22.75	-3	3,764	-0.08%
2018/12/04	15	23.13	18	23.40	23.10	-3	3,865	-0.08%
2018/12/03	12	22.63	8	22.84	23.10	4	3,829	0.10%
2018/11/30	2	21.00	3	21.38	21.60	-1	3,764	-0.03%
2018/11/29	6	20.72	6	20.80	20.85	0	3,739	0.00%
2018/11/26	6	20.40	6	20.40	20.40	0	3,730	0.00%
2018/11/23	1	20.40	0	0.00	20.30	1	3,747	0.03%
2018/11/22	1	20.40	1	20.50	20.45	0	3,770	0.00%
2018/11/21	0	0.00	1	20.00	20.25	-1	3,806	-0.03%
2018/11/20	0	0.00	1	20.25	20.10	-1	3,818	-0.03%
2018/11/16	0	0.00	2	20.60	20.55	-2	3,924	-0.05%
2018/11/15	7	20.65	5	20.90	20.85	2	4,041	0.05%
2018/11/14	2	20.95	37	20.79	20.60	-35	4,062	-0.86%
2018/11/13	5	20.22	4	20.34	21.15	1	4,129	0.02%
2018/11/12	0	0.00	5	20.15	20.50	-5	4,115	-0.12%
2018/11/09	2	20.33	10	19.95	20.20	-8	4,142	-0.19%
2018/11/08	12	20.15	7	20.41	20.35	5	4,356	0.11%
2018/11/07	1	19.05	6	19.21	19.45	-5	4,453	-0.11%
2018/11/06	3	18.75	3	18.90	19.00	0	4,447	0.00%
2018/11/05	3	18.50	0	0.00	18.70	3	4,414	0.07%
2018/11/02	12	18.38	0	0.00	18.40	12	4,370	0.27%
2018/11/01	11	18.55	1	18.65	18.65	10	4,324	0.23%
2018/10/31	0	0.00	2	18.15	18.30	-2	4,317	-0.05%
2018/10/30	0	0.00	2	17.73	17.85	-2	4,298	-0.05%
2018/10/29	6	17.67	4	17.85	17.60	2	4,302	0.05%
2018/10/26	2	17.93	10	17.94	17.95	-8	4,286	-0.19%
2018/10/25	11	17.83	10	17.95	17.60	1	4,287	0.02%
2018/10/24	21	18.40	0	0.00	18.45	21	4,259	0.49%
2018/10/23	0	0.00	15	18.65	18.80	-15	4,221	-0.36%
2018/10/22	4	18.65	3	18.87	18.90	1	4,191	0.02%
2018/10/19	14	18.35	32	18.67	18.15	-18	4,177	-0.43%
2018/10/18	55	20.41	0	0.00	19.50	55	4,094	1.34%
2018/10/17	27	21.67	6	21.83	21.25	21	3,885	0.54%
2018/10/16	2	22.33	2	22.05	22.05	0	3,833	0.00%
2018/10/12	2	22.10	0	0.00	22.80	2	3,786	0.05%
2018/10/11	4	22.80	2	22.80	22.65	2	3,769	0.05%
2018/10/09	0	0.00	20	25.10	25.15	-20	3,719	-0.54%
2018/10/08	0	0.00	2	24.90	25.00	-2	3,715	-0.05%
2018/10/05	0	0.00	26	25.00	25.25	-26	3,692	-0.70%
2018/10/03	13	25.17	4	25.00	25.00	9	3,616	0.25%
2018/10/02	9	25.67	5	25.75	25.50	4	3,560	0.11%
2018/10/01	3	25.40	3	25.50	25.40	0	3,510	0.00%
2018/09/28	1	25.90	5	25.59	25.50	-4	3,500	-0.11%
2018/09/27	4	25.74	2	25.75	25.65	2	3,485	0.06%
2018/09/26	5	25.45	10	25.51	25.65	-5	3,468	-0.14%
2018/09/25	3	25.58	1	25.90	25.35	2	3,474	0.06%
2018/09/21	2	24.85	7	25.41	25.40	-5	3,475	-0.14%
2018/09/20	7	24.71	1	24.40	24.35	6	3,449	0.17%
2018/09/19	7	24.91	0	0.00	24.85	7	3,434	0.20%
2018/09/18	10	25.07	10	24.85	24.85	0	3,456	0.00%
2018/09/17	10	25.31	3	25.30	25.30	7	3,472	0.20%
2018/09/14	12	25.35	11.1	25.38	25.50	0.9	3,469	0.03%
2018/09/13	4	25.28	3	25.27	25.35	1	3,429	0.03%
2018/09/12	24	25.46	0	0.00	25.00	24	3,399	0.71%
2018/09/11	9	25.16	1	25.95	25.25	8	3,361	0.24%
2018/09/10	18	26.88	1	25.95	25.95	17	3,259	0.52%
2018/09/07	8	28.59	2	28.95	28.45	6	3,165	0.19%
2018/09/06	3	28.82	0	0.00	28.60	3	3,145	0.10%
2018/09/05	5	29.32	1	29.30	29.30	4	3,113	0.13%
2018/09/04	1	29.65	0	0.00	29.70	1	3,096	0.03%
2018/09/03	1	29.80	0	0.00	29.65	1	3,118	0.03%
2018/08/31	7	29.95	0	0.00	30.05	7	3,179	0.22%
2018/08/30	40	29.88	0	0.00	29.80	40	3,206	1.25%
2018/08/28	1	30.15	0	0.00	30.05	1	3,238	0.03%
2018/08/27	2	30.15	2	30.28	30.15	0	3,258	0.00%
2018/08/24	12	30.09	7	30.13	30.30	5	3,252	0.15%
2018/08/23	9	30.08	5	30.15	30.15	4	3,265	0.12%
2018/08/22	4	30.88	8	30.98	31.00	-4	3,181	-0.13%
2018/08/21	2	30.38	3	30.47	30.40	-1	3,095	-0.03%
2018/08/20	7	30.74	5	30.76	30.40	2	3,098	0.06%
2018/08/17	2	30.30	1	30.70	30.15	1	3,059	0.03%
2018/08/16	11	30.13	5	30.34	30.35	6	3,104	0.19%
2018/08/15	7	30.68	46	30.82	30.75	-39	3,149	-1.24%
2018/08/14	14	29.72	43.2	29.41	30.00	-29.2	2,956	-0.99%
2018/08/13	1	28.25	0	0.00	28.20	1	2,872	0.03%
2018/08/10	4	28.65	0	0.00	28.75	4	3,002	0.13%
2018/08/09	1	28.85	1	29.00	28.85	0	3,040	0.00%
2018/08/08	3	28.98	1	29.10	29.05	2	3,176	0.06%
2018/08/07	4	28.71	0	0.00	28.90	4	3,291	0.12%
2018/08/01	0	0.00	1	29.25	29.25	-1	3,555	-0.03%
2018/07/31	1	29.10	8	29.10	29.00	-7	3,558	-0.20%
2018/07/30	0	0.00	3	28.45	28.45	-3	3,534	-0.08%
2018/07/26	22	28.27	1	28.30	28.35	21	3,529	0.60%
2018/07/25	2	30.05	11	30.31	30.40	-9	3,494	-0.26%
2018/07/24	34	29.85	4	29.85	29.90	30	3,448	0.87%
2018/07/23	3	29.58	12	29.72	29.55	-9	3,462	-0.26%
2018/07/20	1	29.30	0	0.00	29.55	1	3,518	0.03%
2018/07/18	2	29.30	2	29.15	29.20	0	3,575	0.00%
2018/07/17	1	29.20	0	0.00	29.25	1	3,613	0.03%
2018/07/16	3	29.60	0	0.00	29.55	3	3,666	0.08%
2018/07/11	2	29.70	0	0.00	29.60	2	3,933	0.05%
2018/07/09	2	29.15	0	0.00	29.00	2	4,146	0.05%
2018/07/06	5	29.00	0	0.00	28.90	5	4,183	0.12%
2018/07/05	5	29.45	0	0.00	29.50	5	4,268	0.12%
2018/07/04	1	29.70	0	0.00	29.80	1	4,309	0.02%
2018/07/03	16	30.34	9	30.22	29.85	7	4,406	0.16%
2018/07/02	2	30.55	3	30.70	30.80	-1	4,364	-0.02%
2018/06/29	1	30.10	3	30.20	30.30	-2	4,270	-0.05%
2018/06/28	0	0.00	2	29.68	29.60	-2	4,308	-0.05%
2018/06/27	2	29.15	3	29.27	29.60	-1	4,291	-0.02%
2018/06/26	18	28.47	1	28.25	28.40	17	4,318	0.39%
2018/06/25	7	28.93	2	28.83	28.80	5	4,390	0.11%
2018/06/22	10	29.11	0	0.00	29.10	10	4,404	0.23%
2018/06/21	9	29.36	1	29.25	29.25	8	4,479	0.18%
2018/06/20	6	29.36	0	0.00	29.35	6	4,515	0.13%
2018/06/19	11	29.74	0	0.00	29.60	11	4,576	0.24%
2018/06/15	2	29.48	2	29.40	30.00	0	4,706	0.00%
2018/06/14	1	29.80	0	0.00	29.80	1	4,730	0.02%
2018/06/13	5	29.95	0	0.00	29.95	5	4,872	0.10%
2018/06/12	2	29.98	0	0.00	30.00	2	5,081	0.04%
2018/06/11	2	30.03	0	0.00	30.00	2	5,111	0.04%
2018/06/08	0	0.00	2	30.40	30.20	-2	5,137	-0.04%
2018/06/07	0.1	30.20	0	0.00	30.15	0.1	5,118	0.00%
2018/06/06	1	30.00	1	29.95	29.95	0	5,174	0.00%
2018/06/05	4	29.95	0	0.00	29.90	4	5,233	0.08%
2018/06/04	5	30.05	2	30.03	30.00	3	5,229	0.06%
2018/06/01	2	30.15	0	0.00	30.25	2	5,208	0.04%
2018/05/31	1	30.00	0	0.00	29.85	1	5,260	0.02%
2018/05/30	7	30.11	5	29.95	30.15	2	5,268	0.04%
2018/05/29	6	30.30	6	30.20	30.20	0	5,338	0.00%
2018/05/28	5	30.20	0	0.00	30.20	5	5,369	0.09%
2018/05/25	7	30.38	4	30.35	30.50	3	5,387	0.06%
2018/05/24	0	0.00	17	30.92	30.80	-17	5,368	-0.32%
2018/05/23	9.1	31.62	7	31.68	31.40	2.1	5,350	0.04%
2018/05/22	2	32.30	4	31.81	31.85	-2	5,329	-0.04%
2018/05/18	4	31.99	6	32.28	32.20	-2	5,286	-0.04%
2018/05/17	5	31.37	3	31.52	31.40	2	5,210	0.04%
2018/05/16	4	31.43	6	31.38	31.60	-2	5,245	-0.04%
2018/05/15	15	30.20	9	30.03	30.15	6	5,151	0.12%
2018/05/14	6	30.66	1	30.85	30.65	5	5,121	0.10%
2018/05/11	1	31.00	0	0.00	30.90	1	5,122	0.02%
2018/05/09	9	30.76	1	31.20	30.30	8	5,070	0.16%
2018/05/08	1	32.00	0	0.00	32.15	1	4,960	0.02%
2018/05/07	6	31.80	0	0.00	32.05	6	5,050	0.12%
2018/05/04	5	31.65	0	0.00	31.60	5	5,285	0.09%
2018/05/02	3	31.58	0	0.00	31.70	3	5,422	0.06%
2018/04/27	7.2	32.11	0	0.00	32.20	7.2	5,429	0.13%
2018/04/26	6	32.64	11	32.67	32.20	-5	5,437	-0.09%
2018/04/25	8	31.97	0	0.00	32.20	8	5,412	0.15%
2018/04/24	6	32.26	2	32.15	32.15	4	5,465	0.07%
2018/04/23	20.2	33.24	0	0.00	32.70	20.2	5,464	0.37%
2018/04/20	0.2	33.60	2	34.45	33.80	-1.9	5,511	-0.03%
2018/04/19	3	34.90	3	34.60	33.90	0	5,523	0.00%
2018/04/18	6	33.89	14	33.71	34.20	-8	5,693	-0.14%
2018/04/17	3	33.27	3	33.25	33.20	0	5,704	0.00%
2018/04/16	3	33.72	9	34.03	33.95	-6	5,726	-0.10%
2018/04/13	2	33.50	1	33.20	33.20	1	5,722	0.02%
2018/04/12	1	33.15	24	32.79	33.15	-23	5,683	-0.40%
2018/04/10	12	32.97	1	33.00	33.10	11	5,668	0.19%
2018/04/09	13	32.80	14	32.93	32.70	-1	5,656	-0.02%
2018/04/03	3	31.70	0	0.00	31.90	3	5,601	0.05%
2018/04/02	28	32.46	28.2	32.20	32.40	-0.2	5,906	0.00%
2018/03/31	17	32.54	23	32.60	32.50	-6	6,027	-0.10%
2018/03/29	6.2	31.10	0	0.00	31.10	6.2	6,503	0.10%
2018/03/28	15	31.80	20	31.99	32.00	-5	6,607	-0.08%
2018/03/27	5	31.50	0	0.00	31.80	5	6,802	0.07%
2018/03/26	3	31.23	0	0.00	31.20	3	7,123	0.04%
2018/03/23	21	31.86	18	31.50	31.65	3	7,068	0.04%
2018/03/22	4	32.31	4	33.00	32.20	0	7,058	0.00%
2018/03/21	17	33.03	10	32.75	32.75	7	7,017	0.10%
2018/03/20	10	33.45	18	33.30	33.50	-8	6,894	-0.12%
2018/03/19	13	33.18	6	33.79	32.70	7	6,828	0.10%
2018/03/16	10	32.90	17	33.09	33.70	-7	6,707	-0.10%
2018/03/15	5	31.61	0	0.00	31.60	5	6,527	0.08%
2018/03/14	6	31.98	1	32.15	31.85	5	6,512	0.08%
2018/03/12	10	32.25	11	32.99	32.75	-1	6,511	-0.02%
2018/03/09	10	31.60	1	32.30	32.40	9	6,496	0.14%
2018/03/08	1	31.45	0	0.00	31.60	1	6,563	0.02%
2018/03/06	5	31.55	1	31.65	31.70	4	6,584	0.06%
2018/03/05	9	31.94	0	0.00	32.00	9	6,596	0.14%
2018/03/02	1	33.60	0	0.00	32.70	1	6,559	0.02%
2018/03/01	0	0.00	2	33.55	34.00	-2	6,529	-0.03%
2018/02/27	0	0.00	1	33.75	33.40	-1	6,471	-0.02%
2018/02/26	1	33.45	1	33.25	33.20	0	6,443	0.00%
2018/02/23	1	32.80	1	32.95	32.90	0	6,472	0.00%
2018/02/22	1	32.95	0	0.00	32.75	1	6,489	0.02%
2018/02/21	1	33.25	5	33.39	34.00	-4	6,570	-0.06%
2018/02/12	0	0.00	1	31.60	31.60	-1	6,738	-0.01%
2018/02/09	2	31.18	2	31.18	30.85	0	6,932	0.00%
2018/02/08	2	32.03	6	32.10	32.05	-4	6,939	-0.06%
2018/02/07	2	31.85	5	32.05	31.05	-3	6,913	-0.04%
2018/02/06	6	30.48	15	30.57	31.40	-9	7,059	-0.13%
2018/02/05	1	31.95	0	0.00	31.95	1	7,244	0.01%
2018/02/02	1	33.35	1	33.75	33.20	0	7,238	0.00%
2018/02/01	5	33.45	27	33.68	33.95	-22	7,259	-0.30%
2018/01/30	56	34.04	25	33.74	33.65	31	7,274	0.43%
2018/01/29	18	35.03	9.1	35.00	35.55	8.9	7,250	0.12%
2018/01/26	0	0.00	2	33.33	33.85	-2	7,042	-0.03%
2018/01/25	1	32.80	4	33.19	32.85	-3	7,033	-0.04%
2018/01/24	1	32.30	1	32.40	32.45	0	6,988	0.00%
2018/01/22	0	0.00	15	32.68	32.70	-15	7,014	-0.21%
2018/01/19	8	32.72	9	32.38	32.20	-1	7,063	-0.01%
2018/01/18	20	32.50	23	32.35	32.40	-3	7,059	-0.04%
2018/01/17	24	33.04	9	32.82	32.65	15	7,034	0.21%
2018/01/16	1	33.60	32.3	34.04	33.10	-31.3	7,009	-0.45%
2018/01/15	22	33.59	16	33.40	33.60	6	6,962	0.09%
2018/01/12	61	34.17	53.2	34.01	33.80	7.9	6,929	0.11%
2018/01/11	23	32.62	5	32.87	32.70	18	6,666	0.27%
2018/01/10	1	32.20	2	32.35	32.00	-1	6,592	-0.02%
2018/01/09	7	32.70	6	32.63	32.20	1	6,553	0.02%
2018/01/08	1	31.75	2	31.93	31.95	-1	6,467	-0.02%
2018/01/05	7	32.02	4	32.09	32.05	3	6,482	0.05%
2018/01/04	7	32.39	36	32.26	32.05	-29	6,452	-0.45%
2018/01/03	2	32.80	1	32.75	32.75	1	6,421	0.02%
2018/01/02	10	32.62	6	32.75	32.95	4	6,383	0.06%