華新 (1605)-群益金鼎-新竹券商分點個股進出

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
36.95
漲跌
▼0.55
漲幅
-1.47%
成交量
19,522張
產業
上市電器電纜類股
1685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－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	17.2	37.03	10	36.90	36.95	7.2	22,241	0.03%
2024/04/24	13	37.38	17	37.44	37.50	-4	22,007	-0.02%
2024/04/23	37.3	37.87	23.1	37.78	37.55	14.3	21,995	0.06%
2024/04/22	123	38.35	180	38.97	38.00	-57	21,800	-0.26%	大買/大賣/
2024/04/19	97	39.25	108.5	39.38	38.85	-11.5	21,221	-0.05%	大賣/
2024/04/18	210.3	40.82	80	40.78	40.40	130.3	20,078	0.65%	大買/鉅額交易
2024/04/17	35.1	40.60	196	39.47	40.35	-160.9	17,724	-0.91%	大賣/鉅額交易
2024/04/16	96	38.64	91	38.94	38.05	5	15,791	0.03%
2024/04/15	115.2	40.00	58.3	40.17	39.60	57	15,238	0.37%	大買/
2024/04/12	146.4	39.25	140.1	39.29	39.20	6.3	13,926	0.05%	大買/大賣/
2024/04/11	59.3	38.85	41	38.95	38.75	18.3	13,388	0.14%
2024/04/10	47	38.85	17	39.02	39.00	30	12,940	0.23%
2024/04/09	73	38.39	98	38.63	38.80	-25	12,556	-0.20%
2024/04/08	40.2	36.91	61	37.18	37.60	-20.9	11,866	-0.18%
2024/04/03	143	36.49	136	37.13	36.30	7	11,849	0.06%	大買/大賣/
2024/04/02	36	36.82	46	36.81	36.70	-10	12,036	-0.08%
2024/04/01	29	37.43	15	37.30	37.30	14	12,341	0.11%
2024/03/29	16	37.62	20	37.77	37.55	-4	12,409	-0.03%
2024/03/28	83	37.65	86	37.96	37.40	-3	12,481	-0.02%
2024/03/27	45	37.65	22	37.65	37.50	23	12,757	0.18%
2024/03/26	41	37.87	30	38.23	37.90	11	13,236	0.08%
2024/03/25	39.8	37.81	2	37.45	37.45	37.8	13,101	0.29%
2024/03/22	64	37.66	86	37.85	37.55	-22	13,736	-0.16%
2024/03/21	3	37.35	7.1	37.31	37.35	-4.1	14,450	-0.03%
2024/03/20	45	36.20	46	36.50	36.65	-1	15,848	-0.01%
2024/03/19	34	36.91	2	37.53	36.60	32	15,873	0.20%
2024/03/18	20	37.10	2	37.18	37.25	18	15,697	0.11%
2024/03/15	10	36.71	1	37.05	37.05	9	15,617	0.06%
2024/03/14	3	35.95	5	36.16	36.30	-2	15,387	-0.01%
2024/03/13	0	0.00	4	35.21	35.05	-4	15,238	-0.03%
2024/03/12	2	35.65	14	35.58	35.60	-12	15,605	-0.08%
2024/03/08	1	34.85	15	35.00	35.15	-14	16,677	-0.08%
2024/03/07	2	35.18	0	0.00	35.10	2	17,507	0.01%
2024/03/06	0.1	36.10	1	35.90	35.85	-0.9	17,615	-0.01%
2024/03/05	1	36.10	3	36.25	36.10	-2	17,889	-0.01%
2024/03/04	1.1	36.45	1	36.50	36.45	0.1	18,019	0.00%
2024/03/01	2.1	36.30	1	36.25	36.10	1.1	18,123	0.01%
2024/02/29	77	36.97	77	36.06	37.00	0	18,182	0.00%
2024/02/27	1	35.95	0.5	35.70	35.65	0.5	18,359	0.00%
2024/02/26	1.5	35.98	0	0.00	35.90	1.5	18,880	0.01%
2024/02/23	2	36.55	0	0.00	36.05	2	18,921	0.01%
2024/02/22	1	36.40	0	0.00	36.65	1	19,153	0.01%
2024/02/21	1	36.60	1	36.40	36.40	0	19,250	0.00%
2024/02/20	0	0.00	5	36.15	36.30	-5	19,299	-0.03%
2024/02/19	0	0.00	1	36.10	36.45	-1	19,653	-0.01%
2024/02/16	60	36.05	60	35.55	36.05	0	20,594	0.00%
2024/02/15	1	35.30	0	0.00	35.30	1	20,614	0.00%
2024/02/05	11.1	34.87	121.2	34.90	34.80	-110.2	20,576	-0.54%	大賣/鉅額交易
2024/02/01	96	35.45	102	35.46	35.45	-6	20,569	-0.03%	大賣/
2024/01/31	1	35.40	0	35.65	35.40	1	20,699	0.00%
2024/01/30	2	35.73	0	0.00	35.60	2	20,775	0.01%
2024/01/29	0	0.00	1	36.35	36.35	-1	20,909	0.00%
2024/01/25	1	36.50	2	36.28	35.95	-1	21,026	0.00%
2024/01/23	1	36.05	2	36.00	36.20	-1	21,232	0.00%
2024/01/19	10	35.48	1	35.50	35.85	9	21,210	0.04%
2024/01/18	0	0.00	2	34.85	35.10	-2	21,238	-0.01%
2024/01/17	2	34.90	0	0.00	34.70	2	21,257	0.01%
2024/01/16	1.2	36.24	0	0.00	35.90	1.2	20,967	0.01%
2024/01/15	3	36.58	2	36.65	36.65	1	20,928	0.00%
2024/01/12	2	36.05	2	36.13	36.05	0	21,079	0.00%
2024/01/11	2	36.13	0	0.00	36.20	2	21,111	0.01%
2024/01/10	1	36.10	1	36.05	36.00	0	21,272	0.00%
2024/01/09	1	36.55	2	37.00	36.55	-1	21,246	0.00%
2024/01/08	3	37.30	1	37.25	37.25	2	21,574	0.01%
2024/01/05	6	37.68	3	37.50	37.30	3	21,589	0.01%
2024/01/04	1	38.05	1	37.70	37.70	0	21,769	0.00%
2024/01/03	5	37.81	0	0.00	37.60	5	21,882	0.02%
2024/01/02	1.5	38.42	2.1	38.36	38.30	-0.6	22,074	0.00%
2023/12/29	1.1	38.70	0	0.00	38.65	1.1	22,267	0.00%
2023/12/28	5	39.49	23	38.95	39.10	-18	22,491	-0.08%
2023/12/27	16	39.15	4	39.14	39.00	12	22,323	0.05%
2023/12/26	2	38.40	2	38.35	38.20	0	21,934	0.00%
2023/12/25	4	38.93	1	38.30	38.15	3	21,872	0.01%
2023/12/22	2	38.98	13	39.32	38.85	-11	21,793	-0.05%
2023/12/21	11	39.18	0	0.00	39.55	11	21,490	0.05%
2023/12/20	4	38.93	7	39.02	38.90	-3	20,848	-0.01%
2023/12/19	5	38.46	6	38.61	39.20	-1	20,220	0.00%
2023/12/18	8.1	38.93	17	39.02	39.25	-8.9	19,508	-0.05%
2023/12/15	9.5	38.73	28.5	38.44	38.40	-19	18,999	-0.10%
2023/12/14	23	37.12	9	37.27	37.10	14	17,448	0.08%
2023/12/13	1	37.20	3	37.42	37.10	-2	17,348	-0.01%
2023/12/12	15	37.42	18	37.32	37.45	-3	18,028	-0.02%
2023/12/11	0	0.00	11	36.76	36.80	-11	17,948	-0.06%
2023/12/08	4	37.08	0	0.00	37.00	4	17,853	0.02%
2023/12/07	108	36.86	103	37.27	36.75	5	17,768	0.03%	大買/大賣/
2023/12/06	1	36.90	4	37.05	36.65	-3	17,470	-0.02%
2023/12/05	3	36.87	0	0.00	36.85	3	17,143	0.02%
2023/12/04	2	39.38	12	38.92	38.35	-10	16,571	-0.06%
2023/12/01	2	38.35	6	38.35	38.30	-4	15,709	-0.03%
2023/11/30	0	0.00	2	38.93	38.90	-2	15,554	-0.01%
2023/11/29	1	39.30	1	39.75	39.35	0	15,449	0.00%
2023/11/28	0	0.00	1	39.60	39.90	-1	15,616	-0.01%
2023/11/27	0	0.00	2	39.30	39.00	-2	15,835	-0.01%
2023/11/24	0	39.80	1.5	39.84	39.55	-1.5	15,734	-0.01%
2023/11/22	10.5	38.94	4	38.68	38.90	6.5	14,929	0.04%
2023/11/21	22	38.51	7	38.61	38.85	15	14,910	0.10%
2023/11/20	3	38.08	0	0.00	38.05	3	14,813	0.02%
2023/11/17	1	38.05	0	0.00	38.00	1	14,715	0.01%
2023/11/16	54	37.82	53	37.96	38.15	1	14,708	0.01%
2023/11/15	4	38.05	10	37.77	38.10	-6	14,372	-0.04%
2023/11/14	0	0.00	21	35.95	36.00	-21	13,525	-0.16%
2023/11/13	2	35.70	2	35.63	35.95	0	13,689	0.00%
2023/11/09	1	35.35	0	0.00	35.55	1	14,053	0.01%
2023/11/08	32.5	35.66	30	35.85	35.60	2.5	14,702	0.02%
2023/11/07	3	36.13	0	0.00	36.20	3	14,722	0.02%
2023/11/06	5	35.95	1	35.95	36.15	4	15,081	0.03%
2023/11/02	0	0.00	2	34.50	34.50	-2	15,648	-0.01%
2023/11/01	2	34.13	0	0.00	34.10	2	15,896	0.01%
2023/10/31	7	35.05	3	34.75	34.35	4	16,955	0.02%
2023/10/27	2	35.20	0	0.00	35.05	2	19,758	0.01%
2023/10/26	4	35.01	0	0.00	34.85	4	19,979	0.02%
2023/10/24	1	35.00	0	0.00	35.05	1	20,148	0.00%
2023/10/23	0	0.00	1	34.80	34.75	-1	20,329	0.00%
2023/10/20	0	0.00	1	35.00	34.85	-1	20,562	0.00%
2023/10/19	1	35.50	21	35.37	35.75	-20	20,932	-0.10%
2023/10/18	3	35.85	2	35.73	35.60	1	21,258	0.00%
2023/10/17	1.1	36.35	4	36.40	36.10	-2.9	21,223	-0.01%
2023/10/16	21	36.10	16	35.93	36.05	5	21,485	0.02%
2023/10/13	5	37.38	0	0.00	37.35	5	21,407	0.02%
2023/10/12	2	37.00	30	37.65	37.85	-28	21,660	-0.13%
2023/10/11	7	37.27	0	0.00	37.25	7	21,669	0.03%
2023/10/06	8	37.15	8	37.35	37.00	0	21,830	0.00%
2023/10/05	11	35.33	10	35.65	36.05	1	21,818	0.00%
2023/10/04	2	34.90	3	35.08	35.10	-1	21,783	0.00%
2023/10/03	1	36.25	2	36.65	36.00	-1	21,649	0.00%
2023/10/02	1	37.00	0	0.00	37.10	1	21,593	0.00%
2023/09/28	30	36.85	1	36.95	36.80	29	21,784	0.13%
2023/09/27	1	37.35	3	36.75	36.75	-2	22,001	-0.01%
2023/09/25	1	37.60	0	0.00	37.70	1	22,855	0.00%
2023/09/22	1	37.10	1	37.30	37.40	0	23,740	0.00%
2023/09/21	5	37.15	5	37.30	37.20	0	24,523	0.00%
2023/09/20	35	38.48	4	38.65	37.65	31	26,186	0.12%
2023/09/19	3	37.90	4	38.00	37.90	-1	26,391	0.00%
2023/09/18	4	37.65	0	0.00	37.70	4	26,834	0.01%
2023/09/15	1	37.35	0.1	37.85	38.25	0.9	27,128	0.00%
2023/09/14	1	37.10	2	37.38	37.55	-1	26,741	0.00%
2023/09/13	48	36.79	19	36.65	36.80	29	27,153	0.11%
2023/09/12	1	36.45	0	0.00	36.55	1	29,420	0.00%
2023/09/11	0	0.00	25	35.76	35.75	-25	29,587	-0.08%
2023/09/08	3	36.43	1	36.50	36.50	2	29,685	0.01%
2023/09/07	1	36.75	0	0.00	36.75	1	29,742	0.00%
2023/09/05	8	37.68	0	0.00	37.60	8	29,991	0.03%
2023/09/04	9	37.24	7	37.49	38.00	2	30,532	0.01%
2023/09/01	10	38.27	10	37.88	37.25	0	30,738	0.00%
2023/08/31	1.1	37.90	0	0.00	38.00	1.1	30,855	0.00%
2023/08/30	1	36.85	0	0.00	36.75	1	31,045	0.00%
2023/08/28	0	0.00	3	36.33	36.40	-3	31,504	-0.01%
2023/08/25	10	36.04	17	36.33	36.35	-7	31,607	-0.02%
2023/08/24	6	35.87	23	36.15	36.25	-17	31,683	-0.05%
2023/08/23	0	0.00	3	36.12	36.05	-3	31,599	-0.01%
2023/08/22	53	36.22	54	35.90	35.90	-1	31,758	0.00%
2023/08/21	7	36.55	16	36.55	36.55	-9	31,803	-0.03%
2023/08/18	13	36.50	13	36.95	36.40	0	31,887	0.00%
2023/08/17	34	36.18	25	36.03	36.40	9	31,950	0.03%
2023/08/16	2	35.70	11	35.42	35.70	-9	32,010	-0.03%
2023/08/15	10.1	36.06	6.3	36.13	35.90	3.8	32,256	0.01%
2023/08/14	29	35.83	79.3	36.13	35.70	-50.3	32,246	-0.16%
2023/08/11	15	38.25	15	38.10	38.10	0	31,692	0.00%
2023/08/10	8	39.35	16	39.18	38.35	-8	31,654	-0.03%
2023/08/09	1	38.95	10	39.20	38.95	-9	31,430	-0.03%
2023/08/08	16	40.07	16	39.95	39.55	0	31,292	0.00%
2023/08/07	10	38.82	17	39.02	39.35	-7	31,124	-0.02%
2023/08/04	92	39.15	94	39.24	38.90	-2	31,013	-0.01%
2023/08/02	125	42.42	100.1	42.53	41.35	24.9	30,500	0.08%	大買/
2023/08/01	20	40.17	30	40.25	40.45	-10	28,883	-0.03%
2023/07/31	42	40.49	24	40.35	40.00	18	29,099	0.06%
2023/07/28	40	40.46	50	40.41	40.50	-10	29,027	-0.03%
2023/07/27	23	40.32	16	40.45	40.35	7	29,065	0.02%
2023/07/26	64	40.29	58	39.89	39.85	6	29,173	0.02%
2023/07/25	30	40.09	39	40.05	40.40	-9	29,388	-0.03%
2023/07/24	56	38.97	78	39.19	39.10	-22	29,490	-0.07%
2023/07/21	67.1	40.32	24	39.93	39.90	43.1	29,284	0.15%
2023/07/20	0	0.00	2	40.80	40.60	-2	29,311	-0.01%
2023/07/19	10	40.40	2	41.05	40.40	8	29,499	0.03%
2023/07/18	34	40.95	0	0.00	40.65	34	29,507	0.12%
2023/07/17	93	41.62	10	41.54	41.45	83	29,426	0.28%
2023/07/14	8	41.00	8	41.32	40.85	0	29,446	0.00%
2023/07/13	11	41.15	2	41.28	40.80	9	29,844	0.03%
2023/07/12	11	40.83	5	41.28	41.35	6	30,584	0.02%
2023/07/11	25	41.16	58	41.13	40.90	-33	31,559	-0.10%
2023/07/10	27	40.97	28	41.30	41.15	-1	31,979	0.00%
2023/07/07	1	41.00	10	41.00	41.20	-9	32,349	-0.03%
2023/07/06	26	41.78	6.1	41.82	41.75	19.9	32,443	0.06%
2023/07/05	6	42.06	25	42.06	41.70	-19	32,592	-0.06%
2023/07/04	23	42.12	17	41.95	41.90	6	32,579	0.02%
2023/07/03	42	41.78	38	41.70	42.40	4	32,809	0.01%
2023/06/30	59	41.38	25	41.41	41.00	34	32,848	0.10%
2023/06/29	38.1	40.84	28	40.98	40.60	10.1	32,276	0.03%
2023/06/28	129.1	41.36	83	41.24	41.10	46.1	31,888	0.14%	大買/
2023/06/27	11	43.83	10	43.64	43.55	1	31,370	0.00%
2023/06/26	47	45.36	43.1	44.84	44.80	3.9	31,693	0.01%
2023/06/21	29	46.37	26	46.32	46.25	3	32,110	0.01%
2023/06/20	28.3	47.19	7.5	47.08	46.90	20.8	31,981	0.06%
2023/06/19	42	46.50	32	46.78	46.80	10	31,780	0.03%
2023/06/16	24	46.93	14	46.21	46.85	10	31,611	0.03%
2023/06/15	5	45.30	10	45.48	45.55	-5	29,754	-0.02%
2023/06/14	4	45.06	1	45.05	45.15	3	30,789	0.01%
2023/06/13	5.1	44.74	0	0.00	44.65	5.1	30,901	0.02%
2023/06/12	10	44.83	0	0.00	44.60	10	31,142	0.03%
2023/06/09	5	45.39	3	45.35	45.30	2	31,339	0.01%
2023/06/08	8	44.98	0	0.00	45.00	8	31,906	0.03%
2023/06/07	0.5	45.84	0	0.00	45.65	0.5	32,130	0.00%
2023/06/06	15	46.39	4	46.28	46.15	11	32,358	0.03%
2023/06/05	18.5	47.33	2	47.35	46.95	16.5	32,793	0.05%
2023/06/02	0.5	46.60	255	46.35	46.40	-254.5	33,858	-0.75%	大賣/鉅額交易
2023/06/01	1.2	45.61	0	0.00	45.50	1.2	34,064	0.00%
2023/05/30	9	46.48	5	46.08	46.15	4	36,311	0.01%
2023/05/29	7	46.47	1	46.55	46.60	6	38,028	0.02%
2023/05/26	18	45.70	24	45.58	45.55	-6	38,563	-0.02%
2023/05/25	7.1	46.27	3	45.93	45.85	4.1	38,857	0.01%
2023/05/24	4	46.13	2	46.35	46.35	2	39,438	0.01%
2023/05/23	12	46.10	11	46.45	46.10	1	40,296	0.00%
2023/05/22	1	46.25	3	46.80	46.25	-2	41,148	0.00%
2023/05/19	4	46.97	1.5	47.35	46.45	2.5	42,489	0.01%
2023/05/18	5	47.26	7	47.31	47.60	-2	43,618	0.00%
2023/05/17	2.2	46.87	1	46.75	46.75	1.2	44,200	0.00%
2023/05/16	0	0.00	1	46.60	46.60	-1	44,831	0.00%
2023/05/15	1	45.90	0	0.00	45.90	1	45,104	0.00%
2023/05/12	1.5	46.20	2	46.08	45.90	-0.5	45,729	0.00%
2023/05/11	1.5	46.20	2	46.08	45.90	-0.5	45,863	0.00%
2023/05/10	2	47.05	3	46.98	47.05	-1	46,182	0.00%
2023/05/09	6	46.51	8	46.81	46.25	-2	47,115	0.00%
2023/05/08	51.2	47.87	49	47.82	47.70	2.2	47,357	0.00%
2023/05/05	15	50.35	2	51.00	50.10	13	46,913	0.03%
2023/05/04	11	50.21	1	50.10	50.30	10	47,582	0.02%
2023/05/03	6	49.95	0	0.00	50.20	6	48,900	0.01%
2023/05/02	4	50.23	2	50.13	50.40	2	50,878	0.00%
2023/04/28	0	0.00	7	49.59	49.65	-7	53,192	-0.01%
2023/04/27	8	48.35	6	48.68	48.30	2	53,203	0.00%
2023/04/26	13	48.22	4	48.48	48.75	9	53,147	0.02%
2023/04/25	26	49.13	4	48.76	48.60	22	53,164	0.04%
2023/04/24	2	49.58	6	49.28	49.85	-4	53,666	-0.01%
2023/04/21	5	50.10	1	50.20	49.90	4	53,707	0.01%
2023/04/20	25	50.10	23	49.85	49.85	2	54,235	0.00%
2023/04/19	14	50.93	12	51.04	50.70	2	55,088	0.00%
2023/04/18	115	50.99	14.1	50.70	50.40	101	55,807	0.18%	大買/
2023/04/17	251.1	51.89	75	51.92	51.90	176.1	55,960	0.31%	大買/鉅額交易
2023/04/14	37	51.10	70	51.06	51.50	-33	57,315	-0.06%
2023/04/13	9	50.01	0	0.00	49.50	9	57,195	0.02%
2023/04/12	36.1	50.00	34	50.28	49.95	2.1	58,092	0.00%
2023/04/11	16	49.44	10	49.55	49.45	6	58,866	0.01%
2023/04/10	15	49.70	6	49.23	49.10	9	59,744	0.02%
2023/04/07	4	49.60	5.1	49.48	49.55	-1.1	60,137	0.00%
2023/04/06	0.1	48.35	8	48.45	49.40	-7.9	60,348	-0.01%
2023/03/31	36	49.21	24	49.21	48.75	12	60,414	0.02%
2023/03/30	3	49.87	0	0.00	49.85	3	60,949	0.00%
2023/03/29	27.5	50.03	21	50.00	50.00	6.5	63,156	0.01%
2023/03/28	74	49.89	35	49.97	49.80	39	63,770	0.06%
2023/03/27	66	51.94	32	51.34	51.30	34	63,196	0.05%
2023/03/24	63	52.91	101	52.91	53.10	-38	62,942	-0.06%	大賣/
2023/03/23	8	51.73	4	52.00	52.00	4	62,652	0.01%
2023/03/22	51	52.10	39	51.69	51.70	12	63,005	0.02%
2023/03/21	72	52.29	72	51.81	51.60	0	63,637	0.00%
2023/03/20	51	52.18	42	51.83	51.70	9	63,826	0.01%
2023/03/17	41	51.66	44	52.56	52.80	-3	64,550	0.00%
2023/03/16	51	51.82	46	50.80	50.70	5	64,938	0.01%
2023/03/15	56	52.03	48	51.55	51.50	8	67,072	0.01%
2023/03/14	3	51.40	5	51.36	50.80	-2	68,046	0.00%
2023/03/13	46	51.54	29.6	51.84	52.30	16.4	69,167	0.02%
2023/03/10	27.3	51.26	5	51.58	51.50	22.3	71,266	0.03%
2023/03/09	90.2	53.60	45	52.95	52.60	45.2	72,456	0.06%
2023/03/08	58.1	53.66	58	53.67	53.50	0.1	74,395	0.00%
2023/03/07	48.2	52.47	50	53.10	53.80	-1.8	74,564	0.00%
2023/03/06	50	50.63	46	50.74	50.70	4	74,340	0.01%
2023/03/03	32	50.26	29	50.33	49.95	3	76,079	0.00%
2023/03/02	48	49.86	49	49.66	50.20	-1	76,368	0.00%
2023/03/01	35	51.68	28	51.15	51.00	7	75,765	0.01%
2023/02/24	48	56.97	29	56.61	56.60	19	75,178	0.03%
2023/02/23	45	57.61	41	57.41	57.30	4	75,552	0.01%
2023/02/22	64	57.56	57	57.38	57.30	7	76,635	0.01%
2023/02/21	54	58.67	7.2	58.82	57.80	46.8	78,358	0.06%
2023/02/20	162	58.54	158	58.43	58.60	4	80,000	0.01%	大買/大賣/
2023/02/17	88.2	55.27	64	57.11	57.50	24.2	82,088	0.03%
2023/02/16	100.2	55.35	136.3	55.71	56.30	-36.2	82,733	-0.04%	大賣/
2023/02/15	48	53.67	35	53.86	54.20	13	82,929	0.02%
2023/02/14	13	53.66	7	53.33	52.90	6	83,055	0.01%
2023/02/13	12	52.68	7	52.66	53.10	5	83,654	0.01%
2023/02/10	25	53.40	31	53.52	53.00	-6	85,030	-0.01%
2023/02/09	4	53.28	3	53.33	53.40	1	86,218	0.00%
2023/02/08	34	52.91	59	52.73	52.70	-25	86,205	-0.03%
2023/02/07	57.1	52.37	65	52.62	52.60	-7.9	86,045	-0.01%
2023/02/06	31	54.46	7	54.83	53.90	24	85,738	0.03%
2023/02/03	46	54.04	48	53.99	54.20	-2	85,519	0.00%
2023/02/02	87	54.08	90.2	54.43	54.00	-3.2	85,024	0.00%
2023/02/01	25	53.80	51.3	54.11	54.60	-26.3	84,252	-0.03%
2023/01/31	67	53.62	81	53.00	54.20	-14	83,144	-0.02%
2023/01/30	21.5	50.93	63	50.89	52.00	-41.5	81,421	-0.05%
2023/01/17	3	47.23	8.5	47.48	47.70	-5.5	79,292	-0.01%
2023/01/16	4	46.90	2	46.95	47.05	2	79,485	0.00%
2023/01/13	35	47.07	34	46.89	46.85	1	79,961	0.00%
2023/01/12	51	47.27	51	47.40	47.10	0	80,296	0.00%
2023/01/11	14	47.61	15	47.37	47.10	-1	79,661	0.00%
2023/01/10	34	47.37	28	47.27	47.20	6	79,638	0.01%
2023/01/09	47	47.38	34	47.55	47.60	13	79,338	0.02%
2023/01/06	42	46.51	41	46.73	47.70	1	78,627	0.00%
2023/01/05	15	46.96	16	47.22	47.00	-1	78,464	0.00%
2023/01/04	24	47.60	44.1	47.96	46.95	-20.1	78,133	-0.03%
2023/01/03	64	46.34	54	46.67	46.95	10	76,474	0.01%
2022/12/30	95	47.52	124	47.44	47.20	-29	75,657	-0.04%	大賣/
2022/12/29	88	46.38	64	46.47	46.60	24	74,686	0.03%
2022/12/28	42	47.95	59	48.31	47.60	-17	74,493	-0.02%
2022/12/27	40	47.42	33	47.50	47.90	7	74,206	0.01%
2022/12/26	58	46.77	55	46.65	46.65	3	74,481	0.00%
2022/12/23	38	46.70	35	46.79	46.75	3	75,126	0.00%
2022/12/22	97	48.17	91	47.68	47.55	6	75,683	0.01%
2022/12/21	76	48.11	94	48.44	47.75	-18	75,572	-0.02%
2022/12/20	71	46.87	59	46.60	46.10	12	73,812	0.02%
2022/12/19	59	47.50	12	47.10	46.95	47	73,561	0.06%
2022/12/16	46.5	47.91	48	48.11	48.20	-1.5	74,003	0.00%
2022/12/15	46	48.37	41	48.10	48.05	5	73,914	0.01%
2022/12/14	49	47.56	55	47.75	47.85	-6	74,877	-0.01%
2022/12/13	128	47.67	106	47.49	47.30	22	76,118	0.03%	大買/大賣/
2022/12/12	19	46.80	54	46.56	47.15	-35	75,796	-0.05%
2022/12/09	32	47.47	35	46.94	46.95	-3	76,135	0.00%
2022/12/08	59	48.42	56.6	48.11	47.90	2.4	75,716	0.00%
2022/12/07	87	48.29	76.3	47.84	47.30	10.7	75,092	0.01%
2022/12/06	45	48.77	65	48.63	48.30	-20	74,060	-0.03%
2022/12/05	103	48.58	92	48.91	49.05	11	73,091	0.02%	大買/
2022/12/02	49	47.70	125	48.26	48.90	-76	71,808	-0.11%	大賣/
2022/12/01	79	47.64	25	47.11	46.00	54	69,304	0.08%
2022/11/30	35	46.54	41	46.83	46.70	-6	67,824	-0.01%
2022/11/29	15	45.27	13	45.40	45.45	2	65,835	0.00%
2022/11/28	65	45.20	16	45.29	45.95	49	65,403	0.07%
2022/11/25	69	45.28	64	45.27	45.25	5	64,630	0.01%
2022/11/24	5	42.77	3	42.65	43.90	2	63,251	0.00%
2022/11/23	21	43.28	8	43.37	42.90	13	62,958	0.02%
2022/11/22	47	42.47	68	42.05	42.60	-21	62,376	-0.03%
2022/11/21	41	43.62	31	43.43	43.20	10	62,300	0.02%
2022/11/18	50	44.01	32	43.96	43.70	18	62,621	0.03%
2022/11/17	45	45.82	93	46.38	44.55	-48	63,126	-0.08%
2022/11/16	52	48.51	88.1	47.97	48.00	-36.1	61,132	-0.06%
2022/11/15	118	46.85	158	47.53	48.35	-40	59,027	-0.07%	大買/大賣/
2022/11/14	92	43.77	56	43.97	44.55	36	56,831	0.06%
2022/11/11	76	42.32	78	42.45	42.15	-2	55,531	0.00%
2022/11/10	64	41.09	37	41.19	41.05	27	55,436	0.05%
2022/11/09	51	40.93	47	41.30	40.70	4	55,961	0.01%
2022/11/08	44	40.61	62	40.54	40.10	-18	57,038	-0.03%
2022/11/07	16	39.04	53.3	38.86	40.45	-37.3	56,722	-0.07%
2022/11/04	1	36.80	5	36.83	36.80	-4	54,996	-0.01%
2022/11/03	6	36.53	3	36.82	37.20	3	54,897	0.01%
2022/11/02	42	37.17	24	37.15	36.70	18	54,959	0.03%
2022/11/01	13	35.88	11	36.61	37.05	2	54,882	0.00%
2022/10/31	6	35.94	7	35.69	35.75	-1	54,430	0.00%
2022/10/28	5	35.98	1	35.50	35.35	4	54,459	0.01%
2022/10/27	6	35.77	16	35.65	36.10	-10	54,593	-0.02%
2022/10/26	25	35.18	18	35.09	34.50	7	54,874	0.01%
2022/10/24	63	36.42	62	36.26	36.15	1	55,368	0.00%
2022/10/21	20	35.79	24	36.03	35.75	-4	55,836	-0.01%
2022/10/20	6.2	34.39	4	34.78	34.80	2.2	55,494	0.00%
2022/10/19	10	35.71	9	35.73	35.50	1	55,194	0.00%
2022/10/18	2	35.83	2	35.95	35.55	0	56,211	0.00%
2022/10/17	16	34.61	13	34.75	35.45	3	57,411	0.01%
2022/10/14	16	36.29	17	36.35	36.25	-1	57,440	0.00%
2022/10/13	21	36.83	563.1	35.93	34.65	-542.1	57,487	-0.94%	大賣/鉅額交易
2022/10/12	26	36.83	31	36.93	37.50	-5	57,066	-0.01%
2022/10/11	27.1	37.37	11	37.62	36.85	16.1	57,342	0.03%
2022/10/07	17.1	38.83	11	38.87	39.10	6.1	56,835	0.01%
2022/10/06	15	39.39	52	39.68	39.15	-37	56,900	-0.07%
2022/10/05	35	40.17	46	39.86	39.55	-11	56,737	-0.02%
2022/10/04	14	40.19	31	40.11	39.75	-17	56,124	-0.03%
2022/10/03	66	39.09	8	38.93	38.70	58	55,642	0.10%
2022/09/30	74	40.01	115	39.95	40.50	-41	55,200	-0.07%	大賣/
2022/09/29	151	39.74	122	40.17	40.00	29	54,574	0.05%	大買/大賣/
2022/09/28	63.7	38.64	59	39.49	38.15	4.7	53,971	0.01%
2022/09/27	18	40.07	11	40.45	40.95	7	53,370	0.01%
2022/09/26	41.2	39.67	27	39.99	39.10	14.2	53,533	0.03%
2022/09/23	33	40.91	6	41.68	40.50	27	53,473	0.05%
2022/09/22	16.3	42.07	12	42.18	42.20	4.3	53,419	0.01%
2022/09/21	29	42.62	19	42.69	42.00	10	53,190	0.02%
2022/09/20	33	42.02	61	41.74	42.50	-28	52,587	-0.05%
2022/09/19	142	40.15	2	40.08	39.75	140	51,523	0.27%	大買/鉅額交易
2022/09/16	20	39.67	16	39.98	39.35	4	51,682	0.01%
2022/09/15	10	40.62	11	40.59	40.50	-1	51,590	0.00%
2022/09/14	485	40.78	71	41.12	41.25	414	51,776	0.80%	大買/鉅額交易
2022/09/13	11.7	40.42	32	40.61	40.95	-20.3	51,485	-0.04%
2022/09/12	16	39.01	25	39.34	39.30	-9	51,026	-0.02%
2022/09/08	11	38.11	14	38.23	38.35	-3	51,662	-0.01%
2022/09/07	18	37.87	14.1	38.16	37.50	3.9	52,452	0.01%
2022/09/06	23	38.07	35	38.02	37.80	-12	53,884	-0.02%
2022/09/05	8	38.74	8.5	39.48	38.15	-0.5	55,751	0.00%
2022/09/02	25	39.57	7	39.33	39.15	18	55,902	0.03%
2022/09/01	24.1	39.43	29	39.32	39.90	-4.9	56,169	-0.01%
2022/08/31	6	39.50	18.1	39.72	39.70	-12.1	56,804	-0.02%
2022/08/30	27.1	39.61	30	39.34	39.15	-2.9	57,300	-0.01%
2022/08/29	31	37.81	26.3	38.50	38.50	4.8	58,449	0.01%
2022/08/26	44.3	40.18	36	39.44	38.95	8.3	59,969	0.01%
2022/08/25	27.5	39.56	24	39.50	39.25	3.5	60,852	0.01%
2022/08/24	94	39.05	102.1	39.05	39.45	-8.1	63,006	-0.01%	大賣/
2022/08/23	31	37.79	24.1	37.56	37.40	6.9	66,603	0.01%
2022/08/22	13.1	37.76	42	37.69	37.80	-28.9	70,002	-0.04%
2022/08/19	54	38.27	57.1	37.82	37.35	-3.1	74,283	0.00%
2022/08/18	83	37.85	83	37.75	38.20	0	77,062	0.00%
2022/08/17	78	37.99	56	38.19	38.10	22	79,423	0.03%
2022/08/16	34.1	36.87	77	36.90	37.10	-42.9	80,040	-0.05%
2022/08/15	75	35.92	61	35.54	36.75	14	80,689	0.02%
2022/08/12	41	34.09	33.4	33.83	34.40	7.6	81,065	0.01%
2022/08/11	22	32.33	15.2	32.30	32.25	6.8	81,478	0.01%
2022/08/10	13.2	31.88	19	31.82	31.65	-5.8	83,205	-0.01%
2022/08/09	27	31.70	10	31.55	31.50	17	84,264	0.02%
2022/08/08	28	32.87	28	32.51	32.35	0	85,484	0.00%
2022/08/05	5	31.99	5	32.11	32.05	0	87,021	0.00%
2022/08/04	6	31.50	24	31.46	31.60	-18	89,249	-0.02%
2022/08/03	17	32.16	3	32.27	32.10	14	90,385	0.02%
2022/08/02	44	32.99	24.1	33.05	32.70	19.9	91,502	0.02%
2022/08/01	28	33.82	21.3	33.50	33.40	6.7	92,208	0.01%
2022/07/29	67	34.08	51.6	34.00	33.90	15.4	92,505	0.02%
2022/07/28	38	33.65	45	34.07	34.20	-7	93,538	-0.01%
2022/07/27	14.1	32.80	8	32.81	33.00	6.1	94,051	0.01%
2022/07/26	23	33.04	10.2	33.19	33.25	12.9	95,125	0.01%
2022/07/25	37.1	32.73	89	33.15	33.45	-51.9	99,871	-0.05%
2022/07/22	220.1	31.93	220	32.06	32.05	0.1	101,903	0.00%	大買/大賣/
2022/07/21	5	33.47	15	34.11	34.05	-10	102,042	-0.01%
2022/07/20	11	33.97	13	34.06	33.50	-2	104,907	0.00%
2022/07/19	16	33.41	407	33.43	33.70	-391	106,695	-0.37%	大賣/鉅額交易
2022/07/18	403	34.41	15	33.95	34.10	388	111,033	0.35%	大買/鉅額交易
2022/07/15	3	33.12	15	33.20	33.10	-12	114,012	-0.01%
2022/07/14	16	32.58	9	32.91	33.40	7	119,148	0.01%
2022/07/13	11	33.20	9	33.48	33.30	2	121,630	0.00%
2022/07/12	15	32.60	16	32.78	32.55	-1	123,450	0.00%
2022/07/11	17	33.64	40	33.66	33.45	-23	126,232	-0.02%
2022/07/08	49	33.81	12	33.71	33.25	37	130,524	0.03%
2022/07/07	9	33.43	6	33.48	33.80	3	132,797	0.00%
2022/07/06	25	33.45	18	33.49	33.10	7	133,707	0.01%
2022/07/05	42	34.20	30	34.14	34.20	12	133,216	0.01%
2022/07/04	24	33.76	27	34.14	34.40	-3	132,608	0.00%
2022/07/01	58	35.38	42	35.35	34.70	16	131,785	0.01%
2022/06/30	37	37.14	27	36.21	36.05	10	131,073	0.01%
2022/06/29	38	36.71	30	36.72	37.10	8	130,017	0.01%
2022/06/28	30	36.26	56	36.27	37.00	-26	129,734	-0.02%
2022/06/27	27	37.78	22	37.61	37.45	5	128,898	0.00%
2022/06/24	38	37.53	34	37.13	37.00	4	128,165	0.00%
2022/06/23	70	37.42	104	37.66	37.45	-34	127,537	-0.03%	大賣/
2022/06/22	10	38.47	50	38.66	37.80	-40	126,759	-0.03%
2022/06/21	51	39.95	39	40.33	40.40	12	125,885	0.01%
2022/06/20	23	42.03	20	42.10	40.60	3	125,198	0.00%
2022/06/17	53	42.46	222	41.62	42.40	-169	124,347	-0.14%	大賣/鉅額交易
2022/06/16	31	43.14	212	43.27	41.55	-181	123,433	-0.15%	大賣/鉅額交易
2022/06/15	73	43.79	128	43.66	43.05	-55	122,525	-0.04%	大賣/
2022/06/14	347	44.02	304	44.02	44.70	43	120,804	0.04%	大買/大賣/
2022/06/13	114	42.37	94	42.52	42.55	20	118,737	0.02%	大買/
2022/06/10	71	43.26	33	42.93	43.15	38	118,187	0.03%
2022/06/09	258	43.26	222	42.95	44.00	36	117,463	0.03%	大買/大賣/
2022/06/08	49	43.53	45	43.74	43.35	4	116,333	0.00%
2022/06/07	98	43.55	99	43.92	43.30	-1	115,269	0.00%
2022/06/06	105	44.28	109	44.44	43.55	-4	113,749	0.00%	大買/大賣/
2022/06/02	109	47.09	89	47.37	46.70	20	112,683	0.02%	大買/
2022/06/01	113	49.32	136	49.29	48.50	-23	111,442	-0.02%	大買/大賣/
2022/05/31	138	47.32	145	47.32	47.10	-7	108,762	-0.01%	大買/大賣/
2022/05/30	190	47.67	190	47.51	47.20	0	103,563	0.00%	大買/大賣/
2022/05/27	92	45.23	100	45.72	45.25	-8	100,064	-0.01%
2022/05/26	87	43.74	104	43.93	42.70	-17	96,022	-0.02%	大賣/
2022/05/25	183	42.31	183	42.01	44.20	0	92,605	0.00%	大買/大賣/
2022/05/24	235	40.04	223.1	40.40	40.20	11.9	89,692	0.01%	大買/大賣/
2022/05/23	217	39.72	223	39.99	39.30	-6	88,025	-0.01%	大買/大賣/
2022/05/20	133	39.32	141	38.78	39.20	-8	86,458	-0.01%	大買/大賣/
2022/05/19	159	37.22	125	37.33	37.00	34	83,932	0.04%	大買/大賣/
2022/05/18	238.1	38.93	226	38.49	39.40	12.1	82,135	0.01%	大買/大賣/
2022/05/17	93	37.75	88	38.06	37.60	5	80,262	0.01%
2022/05/16	128	36.74	160	37.14	38.35	-32	78,910	-0.04%	大買/大賣/
2022/05/13	175	37.12	172	37.44	36.85	3	77,209	0.00%	大買/大賣/
2022/05/12	180	37.99	176	37.92	37.50	4	74,908	0.01%	大買/大賣/
2022/05/11	102	36.99	102	37.32	36.50	0	72,547	0.00%	大買/大賣/
2022/05/10	83	38.49	81	38.70	38.25	2	71,199	0.00%
2022/05/09	137	40.21	134.7	39.77	38.80	2.3	69,713	0.00%	大買/大賣/
2022/05/06	111	41.58	120	41.15	41.70	-9	68,545	-0.01%	大買/大賣/
2022/05/05	129	42.33	135	42.68	41.90	-6	67,551	-0.01%	大買/大賣/
2022/05/04	110	42.75	124	42.85	41.85	-14	65,940	-0.02%	大買/大賣/
2022/05/03	100	44.38	94	43.96	43.10	6	64,473	0.01%
2022/04/29	314.3	46.48	814	45.83	44.80	-499.7	62,926	-0.79%	大買/大賣/鉅額交易
2022/04/28	350	44.84	254	45.26	46.75	96	57,896	0.17%	大買/大賣/
2022/04/27	61	42.17	49	42.75	42.50	12	54,592	0.02%
2022/04/26	540	43.92	538	42.96	43.95	2	52,883	0.00%	大買/大賣/
2022/04/25	39	44.16	45.6	43.41	43.80	-6.6	49,418	-0.01%
2022/04/22	460	46.67	432	45.88	46.10	28	47,070	0.06%	大買/大賣/
2022/04/21	143	45.17	154	44.60	44.75	-11	42,273	-0.03%	大買/大賣/
2022/04/20	347	44.64	175	44.14	45.30	172	38,811	0.44%	大買/大賣/鉅額交易
2022/04/19	521	40.51	349	40.57	42.75	172	33,421	0.51%	大買/大賣/鉅額交易
2022/04/18	85	38.63	66	38.45	38.90	19	30,522	0.06%
2022/04/15	341	38.38	244	37.75	38.75	97	28,281	0.34%	大買/大賣/
2022/04/14	257	35.79	282	36.14	37.20	-25	24,883	-0.10%	大買/大賣/
2022/04/13	104	32.50	87	33.72	34.30	17	20,155	0.08%	大買/
2022/04/12	202	30.62	62	30.24	31.20	140	17,256	0.81%	大買/鉅額交易
2022/04/11	4	28.74	0	0.00	28.95	4	15,864	0.03%
2022/04/07	1	28.30	0	0.00	28.10	1	15,769	0.01%
2022/04/06	0	0.00	8	28.85	28.85	-8	15,649	-0.05%
2022/04/01	5	29.11	4	28.91	29.40	1	15,618	0.01%
2022/03/31	3	29.63	2	29.58	29.40	1	15,547	0.01%
2022/03/30	1	29.15	10	29.70	29.05	-9	15,289	-0.06%
2022/03/28	2	28.25	0	0.00	28.60	2	14,999	0.01%
2022/03/25	50	29.25	27	29.10	29.05	23	14,875	0.15%
2022/03/24	6	29.80	23	29.47	29.30	-17	14,876	-0.11%
2022/03/23	1	29.75	131	29.30	29.50	-130	14,855	-0.88%	大賣/鉅額交易
2022/03/22	52	29.74	1.1	29.49	29.55	50.9	14,834	0.34%
2022/03/21	59	29.06	14	29.24	29.15	45	14,736	0.31%
2022/03/17	11	28.42	10	28.37	28.35	1	14,536	0.01%
2022/03/16	13	28.28	15	27.87	27.95	-2	14,441	-0.01%
2022/03/15	3	28.73	0	0.00	28.60	3	14,104	0.02%
2022/03/14	4	29.45	4	29.41	29.55	0	13,942	0.00%
2022/03/11	5	28.93	29	28.91	28.70	-24	13,783	-0.17%
2022/03/10	37	28.92	14.1	29.02	29.15	22.9	13,591	0.17%
2022/03/09	1	29.00	5	29.10	29.00	-4	13,232	-0.03%
2022/03/08	68.4	30.40	43	29.94	28.70	25.4	12,865	0.20%
2022/03/07	16	30.08	21	30.33	30.55	-5	11,695	-0.04%
2022/03/04	37	29.94	33.5	30.34	30.05	3.5	10,890	0.03%
2022/03/03	24	29.38	21.1	29.57	29.85	2.9	10,167	0.03%
2022/03/02	26	28.99	8	29.29	28.85	18	10,387	0.17%
2022/03/01	33	29.07	35	29.01	29.00	-2	10,406	-0.02%
2022/02/25	67	28.10	0	0.00	27.90	67	9,906	0.68%
2022/02/24	1.1	27.92	5	28.30	27.75	-3.9	9,778	-0.04%
2022/02/23	7	28.53	3	28.30	27.85	4	9,483	0.04%
2022/02/22	0	0.00	17	28.07	28.30	-17	8,918	-0.19%
2022/02/21	1	28.10	16	27.85	27.85	-15	8,469	-0.18%
2022/02/18	0	0.00	5	27.03	27.30	-5	8,189	-0.06%
2022/02/16	0	0.00	4	26.50	26.55	-4	8,170	-0.05%
2022/02/11	16	26.88	0	0.00	26.75	16	8,521	0.19%
2022/02/10	1	27.25	2	27.25	27.15	-1	8,582	-0.01%
2022/02/09	1	27.15	19	27.16	27.20	-18	8,836	-0.20%
2022/02/08	12	27.15	3	27.00	27.10	9	8,902	0.10%
2022/02/07	2	26.55	2	25.95	26.55	0	8,858	0.00%
2022/01/26	0	0.00	4	25.70	25.70	-4	9,026	-0.04%
2022/01/25	4	25.47	1	25.30	25.25	3	9,155	0.03%
2022/01/24	1	25.75	9	25.80	26.00	-8	9,147	-0.09%
2022/01/21	0	0.00	4	26.60	26.05	-4	9,163	-0.04%
2022/01/20	0	0.00	3	26.45	26.45	-3	9,032	-0.03%
2022/01/19	2	25.93	1	25.85	25.90	1	8,962	0.01%
2022/01/18	6	26.28	6	26.26	26.30	0	8,972	0.00%
2022/01/17	5	26.22	0	0.00	26.10	5	9,000	0.06%
2022/01/14	5	26.20	1	26.35	26.35	4	9,173	0.04%
2022/01/13	4	26.66	0	0.00	26.25	4	9,409	0.04%
2022/01/12	1	25.95	0	0.00	26.15	1	9,551	0.01%
2022/01/11	0	0.00	1	26.00	25.80	-1	9,573	-0.01%
2022/01/10	1	25.60	4	25.45	25.60	-3	9,860	-0.03%
2022/01/07	0	0.00	17	25.62	25.60	-17	10,449	-0.16%
2022/01/06	0	0.00	3	25.85	25.95	-3	10,675	-0.03%
2022/01/05	1	26.15	10	26.00	26.05	-9	10,723	-0.08%
2022/01/03	2	26.30	0	0.00	26.25	2	10,869	0.02%
2021/12/29	3	26.45	2	26.45	26.50	1	10,952	0.01%
2021/12/23	0	0.00	2	26.20	26.35	-2	11,413	-0.02%
2021/12/22	0	0.00	1	26.20	26.05	-1	11,648	-0.01%
2021/12/20	0	0.00	1	26.25	26.10	-1	11,976	-0.01%
2021/12/16	11	25.85	6	25.80	25.80	5	12,018	0.04%
2021/12/15	0	0.00	1	25.95	26.00	-1	12,133	-0.01%
2021/12/14	1	26.05	0	0.00	26.00	1	12,313	0.01%
2021/12/13	1	26.80	20	26.75	26.75	-19	12,441	-0.15%
2021/12/10	5	26.75	0	0.00	26.70	5	12,642	0.04%
2021/12/09	1	27.10	0	0.00	26.75	1	12,751	0.01%
2021/12/06	1	26.00	1	26.30	26.30	0	12,969	0.00%
2021/12/03	0	0.00	2	26.35	26.25	-2	13,062	-0.02%
2021/12/01	4	26.38	0	0.00	26.35	4	13,121	0.03%
2021/11/29	18	25.88	33	26.31	26.15	-15	13,254	-0.11%
2021/11/26	30	26.91	32	26.96	26.60	-2	13,245	-0.02%
2021/11/25	24	28.42	9	28.13	28.65	15	12,778	0.12%
2021/11/24	11	27.92	4	27.85	27.80	7	12,486	0.06%
2021/11/23	20	27.92	41	27.84	27.60	-21	12,343	-0.17%
2021/11/22	1	27.45	0	0.00	27.80	1	12,537	0.01%
2021/11/18	3	27.52	12	27.50	27.45	-9	12,532	-0.07%
2021/11/16	6	27.56	28	27.48	27.25	-22	12,848	-0.17%
2021/11/15	6	27.63	0	0.00	27.50	6	13,098	0.05%
2021/11/12	2	27.43	10	27.50	27.60	-8	13,317	-0.06%
2021/11/11	18	27.28	2	27.25	27.20	16	13,389	0.12%
2021/11/10	6	27.46	11	27.25	27.35	-5	13,737	-0.04%
2021/11/09	38	27.24	6	27.31	27.30	32	13,832	0.23%
2021/11/08	4	27.66	12	27.79	27.55	-8	13,841	-0.06%
2021/11/05	20	26.98	19	27.11	27.25	1	13,863	0.01%
2021/11/04	38	27.34	2	27.15	27.15	36	14,011	0.26%
2021/11/03	0	0.00	2.8	26.93	27.10	-2.8	14,733	-0.02%
2021/11/02	24	26.88	6	26.89	26.60	18	15,231	0.12%
2021/11/01	1	26.55	3	26.45	26.60	-2	15,460	-0.01%
2021/10/29	0	0.00	5	25.95	25.95	-5	15,872	-0.03%
2021/10/27	0	0.00	1	25.85	26.10	-1	17,493	-0.01%
2021/10/25	5	25.80	0	0.00	25.80	5	18,386	0.03%
2021/10/22	3	25.92	12	26.59	25.70	-9	18,743	-0.05%
2021/10/21	1	27.05	8	26.76	27.00	-7	18,986	-0.04%
2021/10/20	0	0.00	5	26.61	26.40	-5	19,021	-0.03%
2021/10/19	5	25.63	2	25.70	25.75	3	18,855	0.02%
2021/10/18	2	25.65	11	26.06	25.75	-9	19,076	-0.05%
2021/10/15	17	25.10	11	25.32	25.20	6	19,274	0.03%
2021/10/14	1	24.10	2	24.25	24.30	-1	19,460	-0.01%
2021/10/12	2	23.50	0	0.00	23.25	2	21,767	0.01%
2021/10/07	1	23.95	0.2	23.95	23.95	0.8	22,293	0.00%
2021/10/06	3	23.83	0	0.00	23.75	3	22,556	0.01%
2021/10/05	1	23.85	6	23.68	24.15	-5	22,758	-0.02%
2021/10/04	10	23.80	0	0.00	23.80	10	22,892	0.04%
2021/10/01	3	24.57	6	24.16	24.30	-3	23,168	-0.01%
2021/09/30	1	25.00	0	0.00	25.20	1	23,360	0.00%
2021/09/29	3	24.95	2	24.73	24.65	1	23,511	0.00%
2021/09/27	5	26.31	1	26.25	26.30	4	24,028	0.02%
2021/09/22	3	25.33	0	0.00	25.60	3	30,274	0.01%
2021/09/17	4	26.70	0	0.00	26.65	4	32,330	0.01%
2021/09/16	2	27.05	1	27.20	27.10	1	32,777	0.00%
2021/09/15	3	26.78	0	0.00	26.80	3	32,744	0.01%
2021/09/14	4	27.00	4	26.93	26.80	0	32,793	0.00%
2021/09/13	2	27.05	2	26.83	26.85	0	33,545	0.00%
2021/09/10	1	26.25	12	26.49	26.50	-11	33,738	-0.03%
2021/09/08	0	0.00	8	25.68	25.40	-8	34,616	-0.02%
2021/09/07	10	26.29	12	26.12	26.20	-2	34,957	-0.01%
2021/09/03	10.1	26.75	10	26.80	26.70	0.1	35,832	0.00%
2021/09/02	21	26.61	20	26.40	26.15	1	36,114	0.00%
2021/09/01	14	26.85	11	26.86	26.90	3	36,312	0.01%
2021/08/31	44	26.56	41	26.76	26.85	3	36,420	0.01%
2021/08/30	2	26.40	0	0.00	26.65	2	36,871	0.01%
2021/08/27	5	25.92	11	26.12	26.15	-6	37,098	-0.02%
2021/08/26	8	26.11	3	26.02	25.75	5	37,413	0.01%
2021/08/23	28	24.56	27	24.76	24.90	1	39,863	0.00%
2021/08/20	2	23.65	3	23.82	23.85	-1	41,351	0.00%
2021/08/19	16	24.15	1	24.85	24.05	15	42,339	0.04%
2021/08/18	6	24.88	9	24.88	25.35	-3	42,405	-0.01%
2021/08/17	5	24.80	5.1	25.20	24.70	-0.1	42,665	0.00%
2021/08/16	7	25.31	36	25.73	25.40	-29	42,830	-0.07%
2021/08/12	20	27.20	50	27.18	27.45	-30	43,555	-0.07%
2021/08/11	4	27.05	10	26.74	26.70	-6	45,170	-0.01%
2021/08/10	0	27.40	0	0.00	27.30	0	45,568	0.00%
2021/08/09	11	27.36	28	27.37	27.85	-17	46,208	-0.04%
2021/08/06	11	29.22	6	29.16	28.60	5	46,370	0.01%
2021/08/05	2	29.08	0	0.00	29.05	2	47,168	0.00%
2021/08/04	21	29.10	25	29.27	29.35	-4	47,913	-0.01%
2021/08/03	20	28.68	70	28.66	29.35	-50	49,620	-0.10%
2021/08/02	67	27.64	0	0.00	27.80	67	52,253	0.13%
2021/07/30	2	28.40	22	28.48	28.50	-20	53,479	-0.04%
2021/07/29	6	28.29	4	28.38	28.30	2	56,730	0.00%
2021/07/28	17	27.82	12	28.42	27.65	5	58,738	0.01%
2021/07/27	8	28.43	6	28.14	28.00	2	60,156	0.00%
2021/07/26	39	28.36	1	28.80	28.00	38	61,767	0.06%
2021/07/23	5	28.16	7	27.95	28.35	-2	65,081	0.00%
2021/07/22	1	27.65	8	27.50	27.35	-7	68,213	-0.01%
2021/07/21	0	0.00	6	27.87	27.55	-6	72,396	-0.01%
2021/07/20	7.1	28.95	7	28.94	28.50	0.1	73,340	0.00%
2021/07/19	23	29.71	37	29.88	29.90	-14	73,331	-0.02%
2021/07/16	11	27.88	10	28.15	28.30	1	73,681	0.00%
2021/07/15	7	27.16	12	27.43	27.95	-5	73,748	-0.01%
2021/07/14	1	26.80	5	26.50	26.55	-4	74,330	-0.01%
2021/07/13	14	27.45	8	27.13	27.05	6	75,645	0.01%
2021/07/12	12	27.93	0	0.00	27.50	12	76,841	0.02%
2021/07/09	9	27.54	12	27.30	27.15	-3	77,598	0.00%
2021/07/08	24	27.98	1	27.35	27.95	23	77,736	0.03%
2021/07/07	0	0.00	59	27.24	27.10	-59	77,722	-0.08%
2021/07/06	27	27.69	19	27.67	27.60	8	77,871	0.01%
2021/07/05	16	28.24	4	28.25	28.05	12	77,753	0.02%
2021/07/02	8	28.45	15	28.44	28.05	-7	77,717	-0.01%
2021/07/01	22	28.52	13	28.59	28.00	9	77,301	0.01%
2021/06/30	86	30.01	120	29.78	29.30	-34	76,223	-0.04%	大賣/
2021/06/29	109.2	29.57	73	29.66	29.25	36.2	74,188	0.05%	大買/
2021/06/28	34	27.98	98	27.96	28.45	-64	70,937	-0.09%
2021/06/25	16	26.15	10	26.10	25.90	6	68,893	0.01%
2021/06/24	15	25.70	0	0.00	25.70	15	68,455	0.02%
2021/06/23	0	0.00	6	25.39	25.55	-6	68,401	-0.01%
2021/06/22	12	25.75	0	0.00	25.35	12	68,261	0.02%
2021/06/21	3	24.10	6	24.30	24.90	-3	67,411	0.00%
2021/06/18	6	24.89	8	24.94	24.75	-2	67,109	0.00%
2021/06/17	4	25.23	14	25.32	25.35	-10	66,642	-0.02%
2021/06/16	13	26.49	4	26.18	25.90	9	66,294	0.01%
2021/06/15	26	26.64	16	26.56	26.90	10	65,885	0.02%
2021/06/11	1	26.35	0	0.00	26.30	1	65,297	0.00%
2021/06/10	0	0.00	5	26.00	26.05	-5	65,024	-0.01%
2021/06/09	7	25.66	0	0.00	25.60	7	64,633	0.01%
2021/06/08	0	0.00	6	26.40	26.30	-6	64,368	-0.01%
2021/06/07	10	26.55	37	26.64	26.30	-27	64,196	-0.04%
2021/06/04	2	26.20	9	26.49	26.20	-7	63,593	-0.01%
2021/06/03	0	0.00	7.7	26.71	26.65	-7.7	63,466	-0.01%
2021/06/02	74	26.85	18	26.81	26.70	56	63,063	0.09%
2021/06/01	27	26.19	19	26.22	26.50	8	62,428	0.01%
2021/05/31	81	26.71	89	26.76	26.45	-8	61,897	-0.01%
2021/05/28	59	25.44	41	25.25	25.25	18	60,356	0.03%
2021/05/27	6	24.30	11	24.78	23.95	-5	58,911	-0.01%
2021/05/26	7	23.66	11	23.77	23.85	-4	57,804	-0.01%
2021/05/25	11	23.61	19	23.68	24.00	-8	57,484	-0.01%
2021/05/24	6	23.63	5	23.46	23.40	1	57,093	0.00%
2021/05/21	17	23.66	22	23.42	23.75	-5	56,868	-0.01%
2021/05/20	40	23.61	11	23.57	23.40	29	56,447	0.05%
2021/05/19	22	23.96	32	24.27	24.30	-10	55,890	-0.02%
2021/05/18	10	22.04	7	22.66	22.90	3	54,341	0.01%
2021/05/17	3	21.25	4	21.05	20.85	-1	53,722	0.00%
2021/05/14	150	23.39	150	23.10	23.05	0	52,850	0.00%	大買/大賣/
2021/05/13	29	23.87	37	23.62	23.40	-8	51,822	-0.02%
2021/05/12	23	26.38	17	26.04	25.85	6	50,457	0.01%
2021/05/11	38	29.12	82.5	29.51	28.70	-44.5	49,380	-0.09%
2021/05/10	193	30.64	201.9	31.17	31.65	-8.9	47,192	-0.02%	大買/大賣/
2021/05/07	54	29.51	34.5	29.24	29.90	19.5	43,439	0.04%
2021/05/06	158	30.12	121	30.39	30.00	37	41,839	0.09%	大買/大賣/
2021/05/05	47	28.46	50	28.55	29.00	-3	38,132	-0.01%
2021/05/04	54	27.53	52	27.16	26.40	2	35,804	0.01%
2021/05/03	76.5	29.95	57	29.85	28.75	19.5	34,074	0.06%
2021/04/29	63	30.30	106	30.61	30.50	-43	32,124	-0.13%	大賣/
2021/04/28	110.5	29.41	73	29.66	30.00	37.5	28,595	0.13%	大買/
2021/04/27	94	26.73	86	26.98	27.30	8	25,493	0.03%
2021/04/26	64	24.14	23.6	24.46	24.85	40.4	21,137	0.19%
2021/04/23	13	22.63	0	0.00	22.60	13	19,814	0.07%
2021/04/22	57	23.45	58	23.99	23.00	-1	19,375	-0.01%
2021/04/21	15	22.44	5	22.35	22.35	10	16,982	0.06%
2021/04/20	36.3	22.72	3	22.90	22.65	33.3	16,581	0.20%
2021/04/19	64	22.82	4	23.05	23.45	60	15,927	0.38%
2021/04/16	31	21.55	33.8	21.82	22.00	-2.8	14,329	-0.02%
2021/04/15	12	20.78	17	20.82	20.95	-5	12,982	-0.04%
2021/04/14	0	0.00	31	19.82	19.90	-31	12,095	-0.26%
2021/04/13	9	19.89	1	20.25	19.90	8	12,148	0.07%
2021/04/12	20	20.20	14	20.10	20.15	6	11,946	0.05%
2021/04/09	3	19.43	0	0.00	19.40	3	11,685	0.03%
2021/04/08	12	19.41	7	19.54	19.55	5	12,051	0.04%
2021/04/06	5	19.05	0	0.00	19.00	5	13,260	0.04%
2021/04/01	1	18.90	0	0.00	18.95	1	14,205	0.01%
2021/03/31	0	0.00	13	18.87	19.00	-13	14,812	-0.09%
2021/03/30	0	0.00	12	19.00	19.05	-12	15,815	-0.08%
2021/03/26	10	18.85	1	18.90	19.00	9	17,056	0.05%
2021/03/25	0	0.00	6	18.73	18.80	-6	18,029	-0.03%
2021/03/24	17	18.55	0	0.00	18.45	17	18,518	0.09%
2021/03/22	9	18.30	1	18.40	18.45	8	18,975	0.04%
2021/03/19	2	18.43	0	0.00	18.10	2	19,144	0.01%
2021/03/17	2	18.50	6	18.50	18.60	-4	19,391	-0.02%
2021/03/15	4	18.69	0	0.00	18.70	4	19,859	0.02%
2021/03/11	0	0.00	5	18.75	18.75	-5	21,446	-0.02%
2021/03/10	0	0.00	40.1	18.70	18.65	-40.1	22,252	-0.18%
2021/03/08	0	0.00	2	18.35	18.25	-2	22,339	-0.01%
2021/03/02	17	18.48	1	18.80	18.40	16	22,956	0.07%
2021/02/26	4	18.48	3	18.50	18.60	1	23,015	0.00%
2021/02/25	0	0.00	8	18.60	18.70	-8	22,997	-0.03%
2021/02/24	15	18.45	14	18.65	18.45	1	23,353	0.00%
2021/02/22	25	18.65	0	0.00	18.65	25	22,986	0.11%
2021/02/19	0	0.00	0.1	18.25	18.20	-0.1	22,847	0.00%
2021/02/18	3	17.85	0	0.00	17.85	3	22,676	0.01%
2021/02/03	6	17.08	0	0.00	17.15	6	22,441	0.03%
2021/02/01	0	0.00	10	16.50	16.45	-10	22,279	-0.04%
2021/01/28	1	16.80	0	0.00	16.85	1	22,131	0.00%
2021/01/26	1	17.10	0	0.00	17.10	1	22,147	0.00%
2021/01/25	0	0.00	3	17.40	17.40	-3	22,184	-0.01%
2021/01/22	1	17.00	3	17.05	17.05	-2	22,198	-0.01%
2021/01/20	0.5	16.95	5	17.04	16.95	-4.5	22,299	-0.02%
2021/01/19	2	17.70	1	17.60	17.85	1	22,061	0.00%
2021/01/15	0.5	17.70	0	0.00	17.55	0.5	22,075	0.00%
2021/01/14	13	18.14	0	0.00	18.05	13	22,204	0.06%
2021/01/12	8	18.19	0	0.00	18.10	8	22,041	0.04%
2021/01/08	2	18.60	1	18.70	18.70	1	21,783	0.00%
2021/01/07	0	0.00	1	18.95	18.95	-1	21,653	0.00%
2021/01/06	4	18.91	6	18.79	18.55	-2	21,553	-0.01%
2021/01/05	1	19.30	0	0.00	19.40	1	21,228	0.00%
2021/01/04	2	19.30	0	0.00	19.25	2	21,309	0.01%
2020/12/31	2	19.58	1	19.55	19.30	1	21,125	0.00%
2020/12/30	2	20.03	4	20.03	19.90	-2	20,758	-0.01%
2020/12/29	12	19.85	45	20.20	19.55	-33	19,875	-0.17%
2020/12/28	3	20.23	36	20.13	20.15	-33	19,354	-0.17%
2020/12/25	12	19.37	30	19.25	19.45	-18	18,299	-0.10%
2020/12/24	9	18.77	1	18.75	18.70	8	17,686	0.05%
2020/12/23	1	18.30	0	0.00	18.05	1	16,619	0.01%
2020/12/22	30	18.95	0	0.00	18.20	30	16,042	0.19%
2020/12/21	30	19.54	28	19.27	19.00	2	15,201	0.01%
2020/12/18	2	18.30	2	18.25	18.35	0	14,124	0.00%
2020/12/17	10	18.25	0	0.00	18.20	10	13,589	0.07%
2020/12/15	11	18.97	8	18.60	18.45	3	13,241	0.02%
2020/12/14	10	19.00	0	0.00	19.25	10	13,091	0.08%
2020/12/11	2	19.18	1	19.65	19.10	1	12,989	0.01%
2020/12/10	1	20.35	8	19.51	19.50	-7	12,782	-0.05%
2020/12/09	5	20.20	12	20.09	20.10	-7	12,608	-0.06%
2020/12/08	1	20.10	4	20.09	19.90	-3	12,470	-0.02%
2020/12/07	5.2	20.97	21.5	20.98	20.60	-16.3	12,213	-0.13%
2020/12/04	6.8	20.84	49	20.71	20.80	-42.2	11,300	-0.37%
2020/12/03	0	0.00	5	19.31	19.10	-5	10,792	-0.05%
2020/12/01	6	19.10	0	0.00	19.20	6	11,432	0.05%
2020/11/30	0	0.00	1	19.40	19.40	-1	11,400	-0.01%
2020/11/27	0	0.00	32	18.96	19.20	-32	11,086	-0.29%
2020/11/26	0	0.00	5	18.65	18.55	-5	10,811	-0.05%
2020/11/24	0	0.00	14	17.98	17.95	-14	10,533	-0.13%
2020/11/17	2	17.90	4	17.90	17.95	-2	11,171	-0.02%
2020/11/16	0	0.00	2	17.85	17.90	-2	11,575	-0.02%
2020/11/12	0	0.00	1	17.60	17.75	-1	11,874	-0.01%
2020/11/11	0	0.00	2	17.85	17.95	-2	12,238	-0.02%
2020/11/10	0	0.00	2	17.93	17.80	-2	12,281	-0.02%
2020/11/06	0	0.00	10	17.85	17.90	-10	12,415	-0.08%
2020/11/04	0	0.00	1	17.95	18.00	-1	12,696	-0.01%
2020/11/03	2	18.03	1	18.10	18.00	1	13,111	0.01%
2020/11/02	0	0.00	3	18.00	18.00	-3	13,332	-0.02%
2020/10/30	0	0.00	2	17.75	17.75	-2	13,922	-0.01%
2020/10/29	1	17.70	0	0.00	17.70	1	14,230	0.01%
2020/10/28	3	17.85	3	17.80	17.70	0	14,174	0.00%
2020/10/26	30	17.60	12	17.39	17.60	18	14,083	0.13%
2020/10/23	6	17.42	3	17.25	17.45	3	14,041	0.02%
2020/10/22	2	16.55	0	0.00	17.05	2	13,969	0.01%
2020/10/21	5	17.00	0	0.00	16.95	5	13,615	0.04%
2020/10/20	1	16.90	0	0.00	17.10	1	13,645	0.01%
2020/10/15	0	0.00	1	17.30	17.30	-1	13,970	-0.01%
2020/10/14	0	0.00	2	17.60	17.35	-2	13,961	-0.01%
2020/10/13	0	0.00	1	17.60	17.40	-1	13,922	-0.01%
2020/10/08	0	0.00	4	17.25	17.20	-4	13,785	-0.03%
2020/10/07	0	0.00	20	17.25	17.20	-20	13,743	-0.15%
2020/10/05	0	0.00	1	16.50	16.45	-1	13,434	-0.01%
2020/09/30	0	0.00	1	16.00	16.05	-1	13,425	-0.01%
2020/09/29	2	15.95	0	0.00	15.90	2	13,481	0.01%
2020/09/24	4	15.98	0	0.00	15.75	4	13,515	0.03%
2020/09/23	0	0.00	10	16.50	16.45	-10	13,360	-0.07%
2020/09/22	0	0.00	3	16.40	16.65	-3	13,349	-0.02%
2020/09/18	1	17.00	5	16.75	16.75	-4	13,449	-0.03%
2020/09/17	5	17.05	0	0.00	16.75	5	13,473	0.04%
2020/09/16	0	0.00	50	16.60	16.80	-50	13,590	-0.37%
2020/09/15	50	16.65	1	16.75	16.75	49	13,779	0.36%
2020/09/14	1.1	16.74	1	16.55	16.50	0.1	14,075	0.00%
2020/09/11	6	16.95	0	0.00	16.55	6	14,092	0.04%
2020/09/09	5	16.94	1	17.00	17.05	4	14,531	0.03%
2020/09/08	4	17.65	4	17.56	17.40	0	14,211	0.00%
2020/09/07	6	17.71	19	17.85	17.65	-13	13,960	-0.09%
2020/09/04	0	0.00	6	16.75	16.80	-6	13,089	-0.05%
2020/09/03	0	0.00	1	16.85	16.75	-1	13,129	-0.01%
2020/09/02	5	16.75	1	16.65	16.80	4	13,102	0.03%
2020/09/01	8	16.67	0	0.00	16.70	8	13,592	0.06%
2020/08/31	5	16.90	2	16.83	16.85	3	13,615	0.02%
2020/08/28	3	16.55	0	0.00	16.60	3	13,610	0.02%
2020/08/26	1	16.65	0	0.00	16.65	1	14,034	0.01%
2020/08/25	0	0.00	10	17.05	16.75	-10	14,096	-0.07%
2020/08/21	0	0.00	14	16.94	16.95	-14	14,566	-0.10%
2020/08/20	10	16.45	17	16.24	16.30	-7	14,945	-0.05%
2020/08/19	0	0.00	50	16.50	16.50	-50	14,873	-0.34%
2020/08/18	5	16.60	3.4	16.59	16.60	1.6	14,665	0.01%
2020/08/17	15	16.51	3	16.32	16.50	12	14,557	0.08%
2020/08/14	35	15.95	1	15.90	15.95	34	14,156	0.24%
2020/08/13	0	0.00	3	15.90	15.90	-3	14,098	-0.02%
2020/08/12	1	15.70	20	15.70	15.70	-19	14,016	-0.14%
2020/08/06	1	15.75	30	15.62	15.70	-29	13,296	-0.22%
2020/07/24	0	0.00	2	14.20	14.25	-2	12,044	-0.02%
2020/07/22	2	14.60	0	0.00	14.50	2	11,998	0.02%
2020/07/20	0	0.00	10	14.35	14.45	-10	11,756	-0.09%
2020/07/16	1	14.50	1	14.60	14.40	0	11,870	0.00%
2020/07/10	0	0.00	2	14.15	14.10	-2	12,108	-0.02%
2020/07/09	0	0.00	13	14.65	14.35	-13	12,248	-0.11%
2020/07/07	0	0.00	8	14.50	14.40	-8	12,603	-0.06%
2020/07/02	2	14.40	0	0.00	14.50	2	12,877	0.02%
2020/06/19	0	0.00	3	15.00	14.90	-3	12,399	-0.02%
2020/06/18	0	0.00	20	15.03	14.75	-20	12,131	-0.16%
2020/06/17	20	14.85	2	14.88	14.90	18	12,086	0.15%
2020/06/12	0	0.00	5	13.60	13.85	-5	12,200	-0.04%
2020/06/10	10	14.35	10	14.35	14.40	0	12,393	0.00%
2020/06/09	1	14.60	1	14.50	14.60	0	12,736	0.00%
2020/06/08	0	0.00	37	14.81	14.65	-37	13,098	-0.28%
2020/06/03	15	14.43	0	0.00	14.20	15	13,028	0.12%
2020/06/01	6	13.88	0	0.00	14.05	6	12,485	0.05%
2020/05/29	0	0.00	1	13.95	13.90	-1	12,448	-0.01%
2020/05/28	29	14.71	29	14.51	14.40	0	12,259	0.00%
2020/05/27	14	13.77	13	13.97	14.40	1	11,470	0.01%
2020/05/26	1	13.15	1	13.20	13.10	0	10,693	0.00%
2020/05/25	0	0.00	5	12.52	12.50	-5	10,353	-0.05%
2020/05/20	0	0.00	12	12.65	12.60	-12	10,278	-0.12%
2020/05/06	0	0.00	2	12.75	12.80	-2	10,081	-0.02%
2020/05/05	10	12.70	20	12.80	12.90	-10	10,052	-0.10%
2020/04/30	2	13.25	6	13.20	13.15	-4	9,918	-0.04%
2020/04/27	2	12.85	0	0.00	12.85	2	10,095	0.02%
2020/04/24	2	12.80	0	0.00	12.75	2	10,033	0.02%
2020/04/23	2	13.00	0	0.00	12.75	2	10,008	0.02%
2020/04/21	20	12.80	0	0.00	12.80	20	9,927	0.20%
2020/04/17	0	0.00	1	13.10	12.95	-1	9,685	-0.01%
2020/04/15	1	13.15	0	0.00	13.15	1	9,453	0.01%
2020/04/13	0	0.00	10	13.00	13.10	-10	9,262	-0.11%
2020/04/09	8	12.09	3	11.90	11.90	5	8,959	0.06%
2020/04/08	0	0.00	301	11.95	11.85	-301	8,916	-3.38%	大賣/鉅額交易
2020/04/07	0	0.00	5	11.35	11.30	-5	8,790	-0.06%
2020/03/31	10	11.15	0	0.00	11.00	10	8,894	0.11%
2020/03/20	0	0.00	2	11.85	11.65	-2	11,685	-0.02%
2020/03/18	0	0.00	11	11.15	11.60	-11	11,468	-0.10%
2020/03/17	1	10.95	5	10.95	10.90	-4	11,533	-0.03%
2020/03/13	300	10.98	119	11.35	11.20	181	11,155	1.62%	大買/大賣/鉅額交易
2020/03/12	100	12.10	0	0.00	12.10	100	10,893	0.92%
2020/03/11	0	0.00	10	13.25	13.10	-10	10,479	-0.10%
2020/03/09	2	13.65	0	0.00	13.60	2	10,287	0.02%
2020/02/13	0	0.00	50	14.30	14.35	-50	9,572	-0.52%
2020/02/12	2	14.28	0	0.00	14.25	2	9,595	0.02%
2020/02/10	2	14.05	0	0.00	14.05	2	9,690	0.02%
2020/02/07	1	14.50	25	14.35	14.35	-24	9,657	-0.25%
2020/02/06	1	14.65	0	0.00	14.65	1	9,674	0.01%
2020/02/03	0	0.00	2	14.25	14.50	-2	9,958	-0.02%
2020/01/31	5	14.65	0	0.00	14.80	5	9,846	0.05%
2020/01/30	1	14.70	23	14.72	14.55	-22	9,785	-0.22%
2020/01/20	1	15.10	6.9	15.11	15.15	-5.9	9,521	-0.06%
2020/01/16	10	15.05	0	0.00	15.10	10	9,585	0.10%
2020/01/15	3	15.05	0	0.00	15.05	3	9,632	0.03%
2020/01/14	10	15.10	0	0.00	15.15	10	9,706	0.10%
2020/01/13	10	15.03	0	0.00	15.05	10	9,875	0.10%
2020/01/10	5	15.05	0	0.00	15.00	5	9,995	0.05%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/07	0	0.00	8	14.97	15.00	-8	10,211	-0.08%
2020/01/06	5	15.35	12	15.30	15.15	-7	10,272	-0.07%
2020/01/02	55	15.48	0	0.00	15.50	55	10,146	0.54%
2019/12/31	15	15.50	0	0.00	15.40	15	10,094	0.15%
2019/12/30	2	15.50	1	15.50	15.50	1	10,044	0.01%
2019/12/27	5	15.60	3	15.60	15.75	2	9,959	0.02%
2019/12/26	5	15.65	1	15.90	15.65	4	9,852	0.04%
2019/12/25	35	15.99	4	15.94	15.80	31	9,906	0.31%
2019/12/24	22	16.12	0	0.00	16.20	22	9,635	0.23%
2019/12/23	19	15.96	9	16.07	16.05	10	8,913	0.11%
2019/12/20	1	15.35	13	15.67	15.95	-12	8,036	-0.15%
2019/12/18	0	0.00	18	15.11	15.20	-18	7,237	-0.25%
2019/12/17	4	15.18	0	0.00	15.10	4	7,424	0.05%
2019/12/16	8	15.14	0	0.00	15.15	8	7,282	0.11%
2019/12/13	1	15.00	2	15.10	15.05	-1	7,180	-0.01%
2019/12/12	30	15.06	2	15.08	14.90	28	7,008	0.40%
2019/12/10	1	14.75	0	0.00	14.70	1	6,975	0.01%
2019/12/09	0	0.00	19	14.84	14.80	-19	7,191	-0.26%
2019/11/28	0	0.00	3	14.30	14.30	-3	7,817	-0.04%
2019/11/27	0	0.00	3	14.30	14.30	-3	7,961	-0.04%
2019/11/14	1	13.90	5	13.90	13.85	-4	8,270	-0.05%
2019/11/12	3	14.00	0	0.00	13.95	3	8,459	0.04%
2019/11/11	5	14.05	0	0.00	14.05	5	8,486	0.06%
2019/11/05	3	14.50	0	0.00	14.50	3	8,483	0.04%
2019/11/04	0	0.00	5	14.55	14.60	-5	8,580	-0.06%
2019/10/30	0	0.00	0.4	14.95	15.00	-0.4	8,643	0.00%
2019/10/29	5	15.05	0	0.00	15.00	5	8,855	0.06%
2019/10/23	5	15.00	0	0.00	15.05	5	11,152	0.04%
2019/10/21	0	0.00	11	15.07	15.30	-11	11,294	-0.10%
2019/10/18	2	15.00	0	0.00	15.00	2	11,317	0.02%
2019/10/17	0	0.00	1	15.00	15.00	-1	11,281	-0.01%
2019/10/09	0	0.00	2	14.50	14.30	-2	11,002	-0.02%
2019/10/08	1	14.45	0	0.00	14.45	1	11,306	0.01%
2019/10/04	0	0.00	73	14.55	14.50	-73	11,491	-0.64%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/02	1	14.65	0	0.00	14.70	1	11,445	0.01%
2019/10/01	0	0.00	2	14.85	14.80	-2	11,465	-0.02%
2019/09/27	1	14.50	0	0.00	14.50	1	11,316	0.01%
2019/09/26	0	0.00	4	14.80	14.75	-4	11,305	-0.04%
2019/09/23	70	14.95	0	0.00	14.95	70	11,114	0.63%
2019/09/12	11	15.09	0	0.00	15.00	11	10,983	0.10%
2019/09/05	2	14.10	0	0.00	14.10	2	11,682	0.02%
2019/09/03	1	14.20	1	14.15	14.15	0	11,870	0.00%
2019/09/02	2	14.05	0	0.00	14.10	2	11,793	0.02%
2019/08/19	0	0.00	7	13.56	13.60	-7	12,234	-0.06%
2019/08/07	0	0.00	20	13.85	13.90	-20	12,255	-0.16%
2019/08/06	1	13.70	5	13.75	13.90	-4	12,355	-0.03%
2019/08/05	0	0.00	5	14.15	14.05	-5	12,346	-0.04%
2019/08/01	0	0.00	30	14.80	14.75	-30	12,656	-0.24%
2019/07/31	0	0.00	2	14.95	15.05	-2	12,802	-0.02%
2019/07/30	15	15.30	7	15.32	15.05	8	12,700	0.06%
2019/07/29	55	14.92	17	14.90	14.90	38	11,910	0.32%
2019/07/26	12	14.53	2	14.20	14.75	10	11,376	0.09%
2019/07/24	0	0.00	2	13.85	13.85	-2	10,721	-0.02%
2019/07/19	0	0.00	4	14.30	14.30	-4	10,574	-0.04%
2019/07/18	2	14.30	1	14.30	14.30	1	10,527	0.01%
2019/07/17	11	14.38	0	0.00	14.35	11	10,552	0.10%
2019/07/16	5	14.46	15	14.45	14.45	-10	10,813	-0.09%
2019/07/12	7	14.44	2	14.30	14.45	5	10,935	0.05%
2019/07/09	0	0.00	2	14.80	14.75	-2	10,759	-0.02%
2019/07/05	0	0.00	1	14.90	14.85	-1	11,228	-0.01%
2019/07/04	0	0.00	3	14.90	14.85	-3	11,287	-0.03%
2019/07/01	2	14.85	0	0.00	14.90	2	11,775	0.02%
2019/06/26	0	0.00	1	14.70	14.70	-1	11,877	-0.01%
2019/06/24	0	0.00	3	14.75	14.80	-3	12,187	-0.02%
2019/06/21	3	14.83	0	0.00	14.80	3	12,408	0.02%
2019/06/20	7	15.10	0	0.00	15.05	7	12,382	0.06%
2019/06/19	5	15.07	0	0.00	15.10	5	12,496	0.04%
2019/06/18	17	14.94	1,500	14.93	14.85	-1,483	12,437	-11.92%	大賣/鉅額交易
2019/06/17	378	16.00	0	0.00	16.00	378	11,849	3.19%	大買/鉅額交易
2019/06/14	328	15.90	0	0.00	15.90	328	11,522	2.85%	大買/鉅額交易
2019/06/13	800	16.01	0	0.00	16.00	800	11,484	6.97%	大買/鉅額交易
2019/06/10	2	16.08	0	0.00	16.05	2	12,377	0.02%
2019/06/05	1	16.20	10	16.18	16.20	-9	12,854	-0.07%
2019/06/04	2	16.28	4	16.16	16.15	-2	13,439	-0.01%
2019/06/03	5	16.05	16	16.14	16.15	-11	13,938	-0.08%
2019/05/31	1	15.75	2	15.75	15.75	-1	13,986	-0.01%
2019/05/28	5	15.55	0	0.00	15.50	5	15,440	0.03%
2019/05/20	0	0.00	11	15.80	15.70	-11	17,733	-0.06%
2019/05/17	5	15.00	0	0.00	15.10	5	17,622	0.03%
2019/05/16	15	15.03	33	15.10	15.00	-18	17,809	-0.10%
2019/05/14	5	15.11	0	0.00	15.20	5	18,357	0.03%
2019/05/13	4	15.38	10	15.15	15.10	-6	18,284	-0.03%
2019/05/10	32	15.62	5	15.75	15.60	27	18,280	0.15%
2019/05/09	20	16.03	32	16.35	16.00	-12	18,129	-0.07%
2019/05/08	1	16.55	0	0.00	16.55	1	17,802	0.01%
2019/05/07	0	0.00	6	17.10	17.05	-6	17,657	-0.03%
2019/05/06	22	17.00	0	0.00	17.00	22	17,685	0.12%
2019/05/03	1	17.30	0	0.00	17.35	1	17,540	0.01%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	23	17.47	40	17.45	17.35	-17	17,374	-0.10%
2019/04/26	14	17.63	0	0.00	17.65	14	17,293	0.08%
2019/04/25	10	17.75	1	17.80	17.75	9	17,233	0.05%
2019/04/24	0	0.00	2	17.85	17.90	-2	17,288	-0.01%
2019/04/23	0	0.00	4	17.99	18.00	-4	17,272	-0.02%
2019/04/22	5	18.15	46	18.10	18.10	-41	17,206	-0.24%
2019/04/19	6	17.71	0	0.00	17.80	6	16,955	0.04%
2019/04/18	5	17.85	0	0.00	17.65	5	17,173	0.03%
2019/04/17	15	18.00	5	17.95	17.95	10	17,220	0.06%
2019/04/16	0	0.00	4	17.80	17.85	-4	17,062	-0.02%
2019/04/15	5	18.00	29	17.99	17.90	-24	17,050	-0.14%
2019/04/12	19	17.92	5	18.00	17.95	14	17,111	0.08%
2019/04/11	2	17.80	23	17.73	17.65	-21	16,805	-0.12%
2019/04/10	5	17.74	0	0.00	17.75	5	16,700	0.03%
2019/04/09	0	0.00	72	17.75	17.75	-72	16,666	-0.43%
2019/04/08	2	17.65	28	17.65	17.65	-26	16,543	-0.16%
2019/04/03	1	17.65	7	17.69	17.65	-6	16,385	-0.04%
2019/04/02	25	17.75	0	0.00	17.75	25	16,298	0.15%
2019/04/01	6	17.71	0	0.00	17.70	6	16,282	0.04%
2019/03/29	32	17.65	10	17.65	17.65	22	16,249	0.14%
2019/03/28	1	17.60	0	0.00	17.60	1	16,321	0.01%
2019/03/27	7	17.66	2	17.65	17.75	5	16,269	0.03%
2019/03/26	23	17.80	1	17.80	17.75	22	16,036	0.14%
2019/03/25	11	17.95	21	17.90	17.95	-10	15,851	-0.06%
2019/03/22	27	18.10	1	18.05	18.10	26	15,742	0.17%
2019/03/21	1	18.10	0	0.00	18.10	1	15,655	0.01%
2019/03/20	1	18.10	7	18.11	18.10	-6	15,747	-0.04%
2019/03/19	16	18.23	5	18.15	18.15	11	15,660	0.07%
2019/03/15	60	18.33	14	18.34	18.30	46	15,620	0.29%
2019/03/14	2	17.90	7	17.96	18.00	-5	14,800	-0.03%
2019/03/12	8	18.14	50	18.20	18.05	-42	14,898	-0.28%
2019/03/11	14	18.15	0	0.00	18.10	14	14,880	0.09%
2019/03/08	50	18.21	2	18.30	18.25	48	14,944	0.32%
2019/03/07	10	17.91	66	17.90	18.15	-56	15,235	-0.37%
2019/03/06	4	18.04	2	18.13	18.00	2	14,885	0.01%
2019/03/05	25	18.10	7	18.10	18.10	18	14,679	0.12%
2019/03/04	70	18.27	0	0.00	18.20	70	14,464	0.48%
2019/02/27	12	18.19	22	18.10	18.15	-10	13,946	-0.07%
2019/02/26	80	18.28	3	18.22	18.50	77	13,195	0.58%
2019/02/25	47	18.03	0	0.00	18.00	47	12,559	0.37%
2019/02/22	1	18.25	52	18.30	18.40	-51	11,999	-0.43%
2019/02/21	9	18.04	33	18.15	18.45	-24	11,648	-0.21%
2019/02/20	5	17.69	0	0.00	17.60	5	10,997	0.05%
2019/02/19	2	17.60	0	0.00	17.60	2	11,034	0.02%
2019/02/15	2	17.45	0	0.00	17.45	2	11,038	0.02%
2019/02/14	3	17.87	0	0.00	17.90	3	10,919	0.03%
2019/02/13	12	18.03	12	17.85	18.15	0	10,836	0.00%
2019/02/12	2	17.55	0	0.00	17.55	2	10,399	0.02%
2019/02/11	3	17.55	0	0.00	17.35	3	10,548	0.03%
2019/01/30	5	17.35	0	0.00	17.50	5	10,637	0.05%
2019/01/29	0	0.00	9	17.27	17.35	-9	10,984	-0.08%
2019/01/25	0	0.00	29	17.38	17.50	-29	11,858	-0.24%
2019/01/24	0	0.00	10	17.25	17.20	-10	11,969	-0.08%
2019/01/22	0	0.00	1	17.20	17.15	-1	12,236	-0.01%
2019/01/21	0	0.00	10	17.49	17.30	-10	12,345	-0.08%
2019/01/18	2	17.30	5	17.40	17.30	-3	12,473	-0.02%
2019/01/17	7	17.20	0	0.00	17.10	7	12,666	0.06%
2019/01/16	7	17.34	0	0.00	17.30	7	12,803	0.05%
2019/01/15	12	17.15	0	0.00	17.15	12	12,910	0.09%
2019/01/14	5	17.05	0	0.00	17.10	5	13,000	0.04%
2019/01/11	2	17.20	0	0.00	17.15	2	13,230	0.02%
2019/01/10	2	17.25	3	17.27	17.15	-1	13,434	-0.01%
2019/01/09	0	0.00	2	17.00	17.10	-2	13,346	-0.01%
2019/01/07	0	0.00	5	16.70	16.70	-5	13,597	-0.04%
2019/01/04	5	16.15	2	16.15	16.10	3	14,041	0.02%
2018/12/28	0	0.00	8	16.75	16.75	-8	14,554	-0.05%
2018/12/27	2	16.98	0	0.00	16.70	2	14,999	0.01%
2018/12/25	0	0.00	10	16.90	16.80	-10	15,007	-0.07%
2018/12/24	1	17.05	1	17.10	17.10	0	15,105	0.00%
2018/12/22	3	16.88	10	16.85	16.85	-7	15,176	-0.05%
2018/12/21	11	16.60	0	0.00	16.55	11	15,277	0.07%
2018/12/19	1	16.95	0	0.00	16.90	1	15,177	0.01%
2018/12/18	1	16.80	2	16.85	17.00	-1	15,244	-0.01%
2018/12/14	0	0.00	4	17.10	17.10	-4	15,472	-0.03%
2018/12/12	3	17.30	0	0.00	17.45	3	15,279	0.02%
2018/12/11	8	17.03	0	0.00	16.90	8	15,251	0.05%
2018/12/10	2	17.08	0	0.00	17.10	2	15,274	0.01%
2018/12/07	3	17.67	3	17.70	17.75	0	15,225	0.00%
2018/12/06	3	17.65	0	0.00	17.40	3	15,221	0.02%
2018/12/05	6	18.26	5	18.40	18.30	1	15,111	0.01%
2018/12/04	1	19.00	58	18.92	18.75	-57	15,489	-0.37%
2018/12/03	40	19.18	28	19.27	19.10	12	15,544	0.08%
2018/11/30	88	18.51	33	18.53	18.45	55	15,356	0.36%
2018/11/29	1	17.35	1	17.55	17.65	0	14,493	0.00%
2018/11/28	6	17.16	0	0.00	17.15	6	14,343	0.04%
2018/11/26	0	0.00	1	17.10	16.95	-1	14,396	-0.01%
2018/11/23	7	16.87	0	0.00	16.80	7	14,484	0.05%
2018/11/22	4	17.05	2	17.10	16.90	2	14,587	0.01%
2018/11/21	5	16.92	0	0.00	17.25	5	15,037	0.03%
2018/11/20	17	17.28	1	17.15	17.15	16	15,780	0.10%
2018/11/19	1	17.45	11	17.55	17.50	-10	15,898	-0.06%
2018/11/16	11	17.25	0	0.00	17.30	11	16,046	0.07%
2018/11/15	2	16.95	0	0.00	17.00	2	15,999	0.01%
2018/11/14	3	17.22	11	17.35	17.10	-8	16,062	-0.05%
2018/11/13	6	16.51	31	16.96	17.20	-25	16,158	-0.15%
2018/11/12	20	16.96	10	17.05	17.00	10	16,555	0.06%
2018/11/09	11	17.00	1	16.95	17.00	10	17,189	0.06%
2018/11/08	2	17.55	50	17.20	16.90	-48	17,350	-0.28%
2018/11/07	76	17.13	19	17.15	17.20	57	17,360	0.33%
2018/11/06	22	16.96	42	17.31	16.65	-20	17,662	-0.11%
2018/11/05	28	17.13	11	17.15	17.35	17	17,653	0.10%
2018/11/02	3	16.25	3	15.97	16.25	0	17,438	0.00%
2018/11/01	1	15.45	1	15.65	15.45	0	17,374	0.00%
2018/10/31	1	15.05	3	15.05	15.35	-2	17,523	-0.01%
2018/10/26	3	14.70	0	0.00	14.65	3	18,133	0.02%
2018/10/25	1	14.55	32	14.55	14.40	-31	18,171	-0.17%
2018/10/24	1	15.60	0	0.00	15.50	1	18,444	0.01%
2018/10/23	10	15.85	0	0.00	15.75	10	18,598	0.05%
2018/10/19	10	15.70	4	15.76	16.05	6	18,805	0.03%
2018/10/18	25	16.34	12	15.97	16.00	13	19,311	0.07%
2018/10/17	11	16.68	40	16.50	16.30	-29	19,477	-0.15%
2018/10/16	20	16.40	8	16.36	16.35	12	19,606	0.06%
2018/10/15	39	16.30	1	16.50	16.10	38	19,659	0.19%
2018/10/12	9	16.22	16	16.23	16.60	-7	19,483	-0.04%
2018/10/11	14	16.88	25	16.86	16.85	-11	19,088	-0.06%
2018/10/09	18	18.73	11	18.69	18.70	7	18,941	0.04%
2018/10/08	12	18.92	3	18.95	18.95	9	18,896	0.05%
2018/10/05	17	19.47	5	19.42	19.20	12	19,069	0.06%
2018/10/04	2	20.45	0	0.00	20.50	2	18,691	0.01%
2018/10/03	2	20.63	6	20.74	20.60	-4	18,733	-0.02%
2018/10/02	14	20.46	0	0.00	20.50	14	18,965	0.07%
2018/10/01	0	0.00	1	20.85	20.70	-1	19,197	-0.01%
2018/09/28	0	0.00	11	20.39	20.55	-11	19,226	-0.06%
2018/09/27	4	20.41	5	20.27	20.25	-1	19,164	-0.01%
2018/09/25	1	20.15	0	0.00	20.20	1	19,559	0.01%
2018/09/21	0	0.00	3	20.40	20.45	-3	19,988	-0.02%
2018/09/20	3	19.68	0	0.00	19.75	3	19,947	0.02%
2018/09/19	0	0.00	1	19.85	19.80	-1	20,019	0.00%
2018/09/18	8	19.45	0	0.00	19.45	8	20,144	0.04%
2018/09/17	2	19.55	0	0.00	19.55	2	20,495	0.01%
2018/09/14	1	19.90	0	0.00	19.90	1	20,656	0.00%
2018/09/12	5	18.95	0	0.00	19.20	5	20,836	0.02%
2018/09/11	6	19.00	7	19.10	19.10	-1	21,105	0.00%
2018/09/10	3	19.38	0	0.00	18.85	3	21,358	0.01%
2018/09/07	14	20.05	0	0.00	19.90	14	21,056	0.07%
2018/09/06	20	20.68	0	0.00	20.50	20	21,025	0.10%
2018/09/05	1	21.40	0	0.00	21.45	1	20,903	0.00%
2018/09/04	0	0.00	2	21.83	21.75	-2	20,963	-0.01%
2018/08/30	12	21.52	2	21.63	21.45	10	21,207	0.05%
2018/08/29	0	0.00	6	21.57	21.70	-6	21,430	-0.03%
2018/08/28	11	22.05	4	21.69	21.65	7	21,737	0.03%
2018/08/27	11	22.00	13	21.86	21.55	-2	21,471	-0.01%
2018/08/24	1	20.45	1	20.40	20.45	0	20,870	0.00%
2018/08/23	0	0.00	10	20.49	20.45	-10	21,162	-0.05%
2018/08/22	0	0.00	1	20.00	20.00	-1	21,512	0.00%
2018/08/21	0	0.00	1	20.10	20.10	-1	21,993	0.00%
2018/08/20	0	0.00	1	19.90	20.25	-1	22,248	0.00%
2018/08/17	8	20.02	1	20.00	19.90	7	22,381	0.03%
2018/08/16	8	20.42	4	20.88	20.25	4	22,350	0.02%
2018/08/14	0	0.00	1	21.65	21.70	-1	22,844	0.00%
2018/08/13	3	21.35	0	0.00	21.30	3	23,561	0.01%
2018/08/10	0	0.00	1	22.20	21.85	-1	23,452	0.00%
2018/08/09	0	0.00	1	22.20	22.25	-1	23,315	0.00%
2018/08/08	1	21.85	0	0.00	21.75	1	23,323	0.00%
2018/08/03	1	21.85	1	21.85	21.60	0	25,377	0.00%
2018/08/02	1	20.95	0	0.00	20.90	1	25,275	0.00%
2018/08/01	2	21.13	2	21.48	21.70	0	25,734	0.00%
2018/07/31	2	20.63	62	20.62	20.80	-60	25,709	-0.23%
2018/07/30	1	21.55	0	0.00	21.20	1	25,805	0.00%
2018/07/27	62	22.35	4	22.15	22.20	58	25,813	0.22%
2018/07/26	1	22.40	7	22.28	22.20	-6	25,774	-0.02%
2018/07/25	10	22.02	35	21.82	22.35	-25	25,643	-0.10%
2018/07/24	20	21.45	14	20.89	20.90	6	25,159	0.02%
2018/07/23	0	0.00	10	19.45	20.20	-10	24,845	-0.04%
2018/07/20	1	19.60	4	19.85	19.55	-3	24,738	-0.01%
2018/07/19	1	20.25	1	20.20	20.25	0	24,783	0.00%
2018/07/18	0	0.00	1	20.70	20.45	-1	25,091	0.00%
2018/07/17	3	20.72	1	20.70	20.55	2	25,295	0.01%
2018/07/16	4	21.14	1	21.05	20.90	3	25,620	0.01%
2018/07/13	0	0.00	1	21.60	21.60	-1	25,809	0.00%
2018/07/10	3	20.45	1	20.45	20.40	2	26,422	0.01%
2018/07/09	6	19.81	2	20.25	20.70	4	26,574	0.02%
2018/07/05	10	19.80	0	0.00	19.70	10	26,857	0.04%
2018/07/04	10	20.00	0	0.00	20.05	10	27,985	0.04%
2018/07/02	6	21.12	5	21.51	21.25	1	28,460	0.00%
2018/06/29	4	20.73	7	20.56	20.70	-3	27,986	-0.01%
2018/06/28	3	20.03	0	0.00	20.00	3	27,706	0.01%
2018/06/27	5	20.23	5	20.36	20.40	0	27,717	0.00%
2018/06/26	2	19.90	2	19.90	19.90	0	27,721	0.00%
2018/06/25	6	20.31	1	20.15	20.15	5	27,497	0.02%
2018/06/22	16	21.20	2	21.35	21.00	14	27,315	0.05%
2018/06/21	0	0.00	4	21.61	21.80	-4	27,187	-0.01%
2018/06/20	10	20.80	7	21.41	21.15	3	27,034	0.01%
2018/06/19	12	21.80	18	22.09	21.65	-6	26,703	-0.02%
2018/06/15	15	22.88	0	0.00	22.75	15	26,316	0.06%
2018/06/14	5	24.06	2	23.98	24.15	3	26,040	0.01%
2018/06/13	3	23.85	2	24.08	23.75	1	25,923	0.00%
2018/06/12	9	24.03	0	0.00	23.85	9	25,920	0.03%
2018/06/11	16	24.28	0	0.00	24.30	16	25,718	0.06%
2018/06/08	1	24.35	0	0.00	24.20	1	25,619	0.00%
2018/06/07	0	0.00	3	25.07	24.75	-3	25,562	-0.01%
2018/06/06	4	24.46	7	24.41	24.75	-3	25,214	-0.01%
2018/06/05	1	24.60	7	24.41	23.95	-6	24,931	-0.02%
2018/06/04	10	25.05	1	25.05	24.70	9	24,562	0.04%
2018/06/01	1	24.95	5	24.70	24.65	-4	24,421	-0.02%
2018/05/31	1	25.15	10	25.25	25.05	-9	24,294	-0.04%
2018/05/30	32	24.96	10	25.00	24.85	22	23,962	0.09%
2018/05/29	1	26.30	17	26.36	25.90	-16	23,651	-0.07%
2018/05/28	3	25.90	2	25.95	25.65	1	23,885	0.00%
2018/05/25	13	26.03	11	25.92	25.80	2	23,703	0.01%
2018/05/24	42	25.75	48	25.91	25.95	-6	23,580	-0.03%
2018/05/23	13	25.44	3	25.48	25.00	10	23,340	0.04%
2018/05/22	26	26.54	14	26.24	25.50	12	22,920	0.05%
2018/05/21	27	24.94	22	25.66	25.90	5	22,115	0.02%
2018/05/17	1	23.55	5	23.72	23.50	-4	20,984	-0.02%
2018/05/16	4	23.95	8	23.75	23.70	-4	20,756	-0.02%
2018/05/15	21	23.80	13	23.76	23.30	8	20,484	0.04%
2018/05/14	7	23.96	64	24.57	25.05	-57	19,847	-0.29%
2018/05/11	9	22.97	33	22.60	22.85	-24	18,828	-0.13%
2018/05/10	1	21.60	20	21.55	21.75	-19	17,794	-0.11%
2018/05/09	3	21.28	4	21.23	21.50	-1	17,406	-0.01%
2018/05/08	35	20.62	6	20.64	20.50	29	16,779	0.17%
2018/05/07	10	21.14	78	20.89	21.10	-68	16,639	-0.41%
2018/05/04	2	20.35	27	20.39	20.45	-25	16,023	-0.16%
2018/05/02	1	20.00	0	0.00	19.85	1	15,828	0.01%
2018/04/27	0	0.00	16	19.59	19.70	-16	15,357	-0.10%
2018/04/26	27	20.14	0	0.00	19.50	27	15,460	0.17%
2018/04/25	0	0.00	18	20.06	20.20	-18	15,319	-0.12%
2018/04/24	1	20.25	10	20.65	19.80	-9	15,135	-0.06%
2018/04/23	12	20.71	1	20.30	20.90	11	14,959	0.07%
2018/04/20	3	20.20	12	20.61	20.20	-9	14,721	-0.06%
2018/04/19	0	0.00	51	20.50	20.40	-51	14,314	-0.36%
2018/04/18	0	0.00	10	20.00	20.05	-10	13,992	-0.07%
2018/04/17	3	20.43	31	20.38	20.15	-28	13,969	-0.20%
2018/04/16	15	20.15	40	20.39	20.15	-25	13,552	-0.18%
2018/04/13	10	20.25	6	20.23	20.20	4	13,493	0.03%
2018/04/12	50	19.70	0	0.00	19.80	50	13,118	0.38%
2018/04/11	103	19.84	6	20.08	19.90	97	13,123	0.74%	大買/
2018/04/10	24	19.44	6	19.45	19.45	18	12,598	0.14%
2018/04/09	6	19.05	55	18.65	18.90	-49	11,621	-0.42%
2018/04/03	0	0.00	1	17.80	17.80	-1	10,957	-0.01%
2018/04/02	6	17.63	1	17.60	17.60	5	11,066	0.05%
2018/03/31	1	17.55	0	0.00	17.50	1	11,157	0.01%
2018/03/27	4	17.55	0	0.00	17.65	4	11,149	0.04%
2018/03/26	0	0.00	16	17.49	17.50	-16	11,212	-0.14%
2018/03/23	7	17.20	6	17.35	17.30	1	11,464	0.01%
2018/03/22	11	17.61	0	0.00	17.65	11	11,576	0.10%
2018/03/21	2	17.85	3	17.77	17.65	-1	11,801	-0.01%
2018/03/19	1	17.75	2	17.83	17.90	-1	13,003	-0.01%
2018/03/16	0	0.00	12	17.70	17.70	-12	13,228	-0.09%
2018/03/15	10	17.50	20	17.63	17.50	-10	13,387	-0.07%
2018/03/14	11	17.50	0	0.00	17.50	11	13,476	0.08%
2018/03/13	0	0.00	21	17.67	17.50	-21	13,523	-0.16%
2018/03/09	0	0.00	1	17.55	17.45	-1	13,657	-0.01%
2018/03/08	16	17.34	2	17.45	17.45	14	13,770	0.10%
2018/03/07	1	17.45	10	17.50	17.40	-9	13,756	-0.07%
2018/03/06	10	17.45	0	0.00	17.35	10	14,021	0.07%
2018/03/02	16	17.58	0	0.00	17.50	16	14,695	0.11%
2018/03/01	2	17.95	40	17.54	17.90	-38	14,500	-0.26%
2018/02/27	0	0.00	31	16.95	16.95	-31	13,681	-0.23%
2018/02/26	5	16.63	0	0.00	16.55	5	13,482	0.04%
2018/02/22	12	16.06	33	16.28	16.60	-21	13,166	-0.16%
2018/02/21	11	16.06	15	16.20	16.20	-4	13,275	-0.03%
2018/02/12	1	15.60	0	0.00	15.65	1	13,218	0.01%
2018/02/09	0	0.00	6	15.00	15.40	-6	13,191	-0.05%
2018/02/08	0	0.00	7	15.44	15.15	-7	13,192	-0.05%
2018/02/07	0	0.00	3	15.25	15.25	-3	13,209	-0.02%
2018/02/06	80	15.30	0	0.00	15.05	80	13,177	0.61%
2018/02/05	30	16.30	2	16.45	16.40	28	13,014	0.22%
2018/02/02	1	16.80	0	0.00	16.80	1	13,340	0.01%
2018/01/26	1	16.70	0	0.00	16.75	1	14,686	0.01%
2018/01/25	12	17.05	0	0.00	17.00	12	15,260	0.08%
2018/01/24	12	16.92	0	0.00	16.95	12	15,221	0.08%
2018/01/22	0	0.00	10	16.91	17.20	-10	15,315	-0.07%
2018/01/19	3	17.00	0	0.00	17.05	3	15,219	0.02%
2018/01/18	0	0.00	15	17.20	17.10	-15	15,240	-0.10%
2018/01/17	2	17.30	3	17.30	17.10	-1	15,283	-0.01%
2018/01/16	4	17.55	4	17.70	17.50	0	15,285	0.00%
2018/01/11	0	0.00	8	18.14	17.70	-8	15,504	-0.05%
2018/01/10	0	0.00	11	17.82	18.00	-11	15,352	-0.07%
2018/01/09	0	0.00	6	17.73	17.70	-6	15,329	-0.04%
2018/01/08	0	0.00	10	17.75	17.70	-10	15,456	-0.06%
2018/01/04	0	0.00	1	17.60	17.50	-1	15,568	-0.01%
2018/01/02	0	0.00	5	18.00	18.00	-5	15,560	-0.03%