華新 (1605)-群益金鼎-東門券商分點個股進出

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
24.40
漲跌
▼0.25
漲幅
-1.01%
成交量
21,596張
產業
上市電器電纜類股
1699人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華新 (1605)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	7	24.47	2	24.75	24.40	5	15,332	0.03%
2024/12/16	3	24.80	2	25.10	24.65	1	15,197	0.01%
2024/12/13	3	25.28	0.5	25.40	25.15	2.5	15,039	0.02%
2024/12/12	2	25.75	2	26.15	26.10	0	14,913	0.00%
2024/12/11	1.2	26.02	20	25.80	25.80	-18.9	14,874	-0.13%
2024/12/10	14	26.33	2	26.33	26.20	12	14,683	0.08%
2024/12/09	7	25.81	0	0.00	25.90	7	14,220	0.05%
2024/12/06	21.3	25.73	5	26.05	25.40	16.3	13,976	0.12%
2024/12/05	11.5	25.31	9	25.29	25.25	2.5	13,529	0.02%
2024/12/04	5	25.35	8.9	25.39	25.25	-3.9	13,453	-0.03%
2024/12/03	3	25.67	20	25.65	25.90	-17	13,350	-0.13%
2024/12/02	12.1	26.14	36	25.78	25.50	-23.9	13,062	-0.18%
2024/11/29	6	26.13	0	0.00	26.10	6	12,560	0.05%
2024/11/28	13.5	26.72	8.7	26.53	26.55	4.8	12,261	0.04%
2024/11/27	14	27.79	2	27.65	27.50	12	11,936	0.10%
2024/11/25	0	0.00	5	28.95	28.90	-5	11,597	-0.04%
2024/11/21	1	27.95	2	28.05	28.30	-1	11,476	-0.01%
2024/11/20	5	28.85	0	0.00	28.60	5	11,377	0.04%
2024/11/19	2	29.00	11.6	28.78	28.90	-9.6	11,292	-0.09%
2024/11/18	1	27.80	0	0.00	27.90	1	11,179	0.01%
2024/11/13	12	27.70	5	27.60	27.60	7	10,834	0.06%
2024/11/12	21	28.34	1	28.50	28.05	20	10,673	0.19%
2024/11/11	21.2	28.84	0	0.00	28.80	21.2	10,394	0.20%
2024/11/08	3	30.70	0	0.00	30.15	3	10,010	0.03%
2024/11/04	7.5	29.74	0	0.00	29.60	7.5	10,227	0.07%
2024/11/01	2	29.65	1	29.55	30.10	1	10,487	0.01%
2024/10/30	5	29.72	0	0.00	29.60	5	10,492	0.05%
2024/10/29	8	30.11	0	0.00	30.10	8	10,408	0.08%
2024/10/28	9	30.63	0	30.85	30.80	9	10,374	0.09%
2024/10/25	23.2	30.80	0	0.00	31.00	23.2	10,395	0.22%
2024/10/24	0	0.00	20	30.95	30.85	-20	10,387	-0.19%
2024/10/23	1.1	31.16	0	0.00	31.15	1.1	10,418	0.01%
2024/10/22	4	31.25	2	31.30	31.25	2	10,437	0.02%
2024/10/21	2.2	31.76	0	0.00	31.70	2.2	10,392	0.02%
2024/10/17	2	32.15	4	32.30	32.05	-2	10,510	-0.02%
2024/10/16	1	31.65	0	0.00	31.65	1	10,760	0.01%
2024/10/14	0	32.45	0	0.00	32.45	0	10,529	0.00%
2024/10/11	12	32.10	0	0.00	32.00	12	10,685	0.11%
2024/10/09	2	33.10	0	0.00	32.85	2	10,567	0.02%
2024/10/08	1	34.60	3	34.03	33.90	-2	10,337	-0.02%
2024/10/01	0	0.00	3	34.82	35.00	-3	10,282	-0.03%
2024/09/30	1	35.00	5	35.76	35.00	-4	10,280	-0.04%
2024/09/27	5	34.51	13	35.17	35.55	-8	9,966	-0.08%
2024/09/26	2	33.50	2	34.10	33.45	0	9,493	0.00%
2024/09/25	0	0.00	13	33.62	33.50	-13	9,410	-0.14%
2024/09/24	2	32.50	2	32.65	32.50	0	9,197	0.00%
2024/09/20	1	32.20	0	0.00	32.40	1	9,417	0.01%
2024/09/19	0	0.00	2	32.30	32.40	-2	9,548	-0.02%
2024/09/18	0	0.00	3	32.35	31.85	-3	9,729	-0.03%
2024/09/13	2	31.75	2	31.70	31.90	0	9,985	0.00%
2024/09/11	4	31.35	1	31.40	31.40	3	10,092	0.03%
2024/09/10	7	30.95	0	0.00	30.75	7	10,263	0.07%
2024/09/09	2	31.45	0	0.00	31.90	2	10,265	0.02%
2024/09/06	6	32.81	0.5	33.00	32.75	5.5	10,252	0.05%
2024/09/05	0	0.00	0.5	33.50	33.50	-0.5	10,245	0.00%
2024/09/04	5.3	33.23	2	33.35	33.15	3.3	10,309	0.03%
2024/09/03	1.5	34.88	0	0.00	34.80	1.5	10,328	0.01%
2024/09/02	0	0.00	1.7	35.23	35.45	-1.7	10,413	-0.02%
2024/08/30	0	0.00	0.1	35.05	35.15	-0.1	10,439	0.00%
2024/08/29	2	34.48	1	34.55	34.65	1	10,398	0.01%
2024/08/28	0	0.00	1	34.75	34.90	-1	10,470	-0.01%
2024/08/26	0	0.00	2.5	34.66	34.80	-2.5	10,702	-0.02%
2024/08/23	0	0.00	0.1	34.00	34.00	-0.1	10,816	0.00%
2024/08/22	0	0.00	2.2	33.90	34.05	-2.2	11,038	-0.02%
2024/08/21	0.1	33.70	31	34.00	33.75	-30.9	11,369	-0.27%
2024/08/20	2	33.65	3	33.85	33.75	-1	11,419	-0.01%
2024/08/19	0.2	33.20	0	0.00	33.30	0.2	11,708	0.00%
2024/08/16	0.2	33.40	9	33.39	33.35	-8.8	12,162	-0.07%
2024/08/15	1	33.15	0	0.00	32.90	1	13,489	0.01%
2024/08/14	1.5	33.43	6	33.26	33.35	-4.5	15,018	-0.03%
2024/08/13	1	33.15	2	33.20	33.30	-1	15,109	-0.01%
2024/08/12	0	0.00	1.3	33.41	33.50	-1.3	15,206	-0.01%
2024/08/09	4.3	32.83	3	33.07	33.00	1.3	15,307	0.01%
2024/08/08	2	32.18	44	32.53	32.30	-42	15,307	-0.27%
2024/08/07	3	31.90	14	32.54	33.10	-11	15,373	-0.07%
2024/08/06	3	29.77	8	30.09	30.95	-5	15,290	-0.03%
2024/08/05	10.2	31.02	22	30.65	30.65	-11.9	15,294	-0.08%
2024/08/02	31	34.10	0	0.00	34.05	31	14,981	0.21%
2024/08/01	8	34.84	33	35.12	35.15	-25	15,036	-0.17%
2024/07/31	4	34.36	0	0.00	34.50	4	15,202	0.03%
2024/07/30	6	34.61	3	34.85	34.85	3	15,286	0.02%
2024/07/29	1	35.35	0	0.00	35.25	1	15,255	0.01%
2024/07/26	6	35.78	6	35.86	35.90	0	15,484	0.00%
2024/07/23	6	35.70	7	35.67	35.80	-1	15,533	-0.01%
2024/07/22	3	34.97	1.2	34.71	34.80	1.8	15,667	0.01%
2024/07/19	8	35.74	4.1	35.82	35.75	4	15,796	0.03%
2024/07/18	3	35.87	11	36.04	36.00	-8	16,023	-0.05%
2024/07/17	25	36.32	7.1	36.19	36.15	17.9	16,236	0.11%
2024/07/16	0.1	35.70	5	35.91	35.70	-4.9	16,557	-0.03%
2024/07/15	5	35.77	0	0.00	35.70	5	17,744	0.03%
2024/07/12	5.1	35.83	4	36.00	35.85	1.1	20,109	0.01%
2024/07/11	1.2	35.26	0	0.00	35.45	1.2	21,980	0.01%
2024/07/10	5	35.22	2	35.43	35.25	3	22,662	0.01%
2024/07/09	18	35.58	3	35.52	35.60	15	23,992	0.06%
2024/07/08	0	0.00	3	36.13	35.90	-3	24,439	-0.01%
2024/07/05	3	35.65	0.1	35.75	35.65	3	24,859	0.01%
2024/07/04	0	0.00	6	35.83	35.80	-6	25,345	-0.02%
2024/07/03	3	35.35	0.1	35.50	35.40	2.9	26,018	0.01%
2024/07/02	2	35.28	0	0.00	35.15	2	26,204	0.01%
2024/07/01	4	35.66	1	35.55	35.45	3	26,415	0.01%
2024/06/28	3	35.52	5	35.61	35.50	-2	26,511	-0.01%
2024/06/27	12	35.08	20	35.15	35.15	-8	26,507	-0.03%
2024/06/26	7.1	35.45	1	35.70	35.40	6.1	26,410	0.02%
2024/06/25	3	35.47	1	35.75	35.55	2	26,387	0.01%
2024/06/24	7	35.73	0	0.00	35.65	7	26,322	0.03%
2024/06/21	6	35.96	6	35.93	35.90	0	26,948	0.00%
2024/06/20	9	36.12	17.1	36.19	36.05	-8.1	26,895	-0.03%
2024/06/19	9.1	36.94	7	37.04	36.85	2.1	27,001	0.01%
2024/06/18	1	36.85	2	36.98	37.10	-1	27,097	0.00%
2024/06/17	3.1	36.97	0	0.00	36.90	3.1	27,123	0.01%
2024/06/14	1.1	37.22	11.2	37.20	37.25	-10.1	27,289	-0.04%
2024/06/13	8.1	36.74	4	36.94	36.65	4.1	27,436	0.01%
2024/06/12	7	37.00	3	37.22	36.80	4	27,746	0.01%
2024/06/11	12	37.35	4.1	37.30	37.15	7.9	27,988	0.03%
2024/06/07	7	37.28	6	37.18	37.35	1	27,927	0.00%
2024/06/06	2	36.55	3	36.62	36.45	-1	27,845	0.00%
2024/06/05	9	36.57	6	36.67	36.35	3	27,790	0.01%
2024/06/04	6	36.62	0	0.00	36.45	6	27,833	0.02%
2024/06/03	7.5	36.77	6	36.65	36.65	1.5	27,892	0.01%
2024/05/31	1.1	36.99	1.1	36.97	36.95	0	27,864	0.00%
2024/05/30	5	37.05	3	36.90	36.85	2	27,766	0.01%
2024/05/29	10	37.57	3	37.85	37.35	7	27,765	0.03%
2024/05/28	0	0.00	7	38.11	38.10	-7	27,691	-0.03%
2024/05/27	2	37.50	6	37.63	37.95	-4	27,715	-0.01%
2024/05/24	2	36.88	0	0.00	37.00	2	27,447	0.01%
2024/05/23	37	37.22	32	37.08	37.15	5	27,487	0.02%
2024/05/22	46	37.84	3.2	38.43	37.80	42.8	27,239	0.16%
2024/05/21	28.4	39.11	39	39.16	38.50	-10.7	26,821	-0.04%
2024/05/20	12.2	38.35	55.1	38.23	38.90	-42.9	25,561	-0.17%
2024/05/17	6	36.12	1	36.35	36.10	5	24,057	0.02%
2024/05/16	1.2	36.14	1	36.00	36.15	0.2	23,991	0.00%
2024/05/15	3	35.95	4	36.04	35.80	-1	23,927	0.00%
2024/05/14	8	35.77	1	35.75	35.75	7	23,892	0.03%
2024/05/13	1	35.75	3	35.97	36.00	-2	23,880	-0.01%
2024/05/10	4	35.48	1	35.85	35.75	3	23,767	0.01%
2024/05/09	9.1	35.80	2	36.13	35.55	7.1	23,674	0.03%
2024/05/08	2	36.35	1.1	36.50	36.45	0.9	23,438	0.00%
2024/05/07	13	36.22	3	36.40	36.55	10	23,445	0.04%
2024/05/06	6	36.41	3	36.67	36.30	3	23,264	0.01%
2024/05/03	4.2	36.90	8	36.95	36.65	-3.8	23,019	-0.02%
2024/04/30	5	36.88	0	0.00	36.90	5	22,775	0.02%
2024/04/29	2	37.30	10	37.37	37.35	-8	22,515	-0.04%
2024/04/26	10	36.88	3	37.03	36.80	7	22,412	0.03%
2024/04/25	13.3	36.99	2	36.90	36.95	11.3	22,241	0.05%
2024/04/24	20	37.54	3	37.83	37.50	17	22,007	0.08%
2024/04/23	15	37.70	12	38.62	37.55	3	21,995	0.01%
2024/04/22	17	38.40	7	38.65	38.00	10	21,800	0.05%
2024/04/19	33	38.89	53	38.73	38.85	-20	21,221	-0.09%
2024/04/18	48.9	40.76	30	41.07	40.40	18.9	20,078	0.09%
2024/04/17	66.5	40.25	60	40.47	40.35	6.5	17,724	0.04%
2024/04/16	17.1	38.95	6	38.30	38.05	11.1	15,791	0.07%
2024/04/15	24.1	40.13	21	40.05	39.60	3.1	15,238	0.02%
2024/04/12	12.1	39.14	26.1	39.66	39.20	-14	13,926	-0.10%
2024/04/11	7	39.06	5	38.91	38.75	2	13,388	0.01%
2024/04/10	37.1	38.85	4	38.71	39.00	33.1	12,940	0.26%
2024/04/09	13.1	38.13	50	38.52	38.80	-36.9	12,556	-0.29%
2024/04/08	3	37.30	8	37.06	37.60	-5	11,866	-0.04%
2024/04/03	8	36.56	2	37.45	36.30	6	11,849	0.05%
2024/04/02	12	36.77	15	36.83	36.70	-3	12,036	-0.02%
2024/04/01	5	37.33	1	37.35	37.30	4	12,341	0.03%
2024/03/29	3	37.85	2	37.83	37.55	1	12,409	0.01%
2024/03/28	4.2	37.47	12	37.93	37.40	-7.8	12,481	-0.06%
2024/03/27	15.1	37.60	6	37.62	37.50	9.1	12,757	0.07%
2024/03/26	36	38.19	26	38.03	37.90	10	13,236	0.08%
2024/03/25	4	37.80	5	37.69	37.45	-1	13,101	-0.01%
2024/03/22	6	37.60	13	37.63	37.55	-7	13,736	-0.05%
2024/03/21	0	37.10	3	37.35	37.35	-3	14,450	-0.02%
2024/03/20	2	36.50	9	36.71	36.65	-7	15,848	-0.04%
2024/03/19	7	36.79	6	36.83	36.60	1	15,873	0.01%
2024/03/18	6	36.98	6.1	37.23	37.25	-0.1	15,697	0.00%
2024/03/15	13	36.49	12	36.73	37.05	1	15,617	0.01%
2024/03/14	4	35.90	14	36.05	36.30	-10	15,387	-0.06%
2024/03/13	5	35.28	16	35.66	35.05	-11	15,238	-0.07%
2024/03/12	6	35.57	0	0.00	35.60	6	15,605	0.04%
2024/03/11	0	0.00	20	35.40	35.55	-20	15,989	-0.13%
2024/03/08	4	34.93	0	0.00	35.15	4	16,677	0.02%
2024/03/07	9	35.34	1	35.20	35.10	8	17,507	0.05%
2024/03/06	1	36.20	12	36.13	35.85	-11	17,615	-0.06%
2024/03/05	2	36.03	0	0.00	36.10	2	17,889	0.01%
2024/03/04	0	0.00	4	36.23	36.45	-4	18,019	-0.02%
2024/03/01	3	36.28	0	0.00	36.10	3	18,123	0.02%
2024/02/29	3	35.60	0.1	36.45	37.00	2.9	18,182	0.02%
2024/02/27	0	0.00	1	36.20	35.65	-1	18,359	-0.01%
2024/02/23	6	36.22	0	0.00	36.05	6	18,921	0.03%
2024/02/22	0	0.00	1.2	36.59	36.65	-1.2	19,153	-0.01%
2024/02/21	0.1	36.50	0	0.00	36.40	0.1	19,250	0.00%
2024/02/20	0	36.30	0	0.00	36.30	0	19,299	0.00%
2024/02/19	1	36.20	4	36.39	36.45	-3	19,653	-0.02%
2024/02/16	1	35.75	3	35.87	36.05	-2	20,594	-0.01%
2024/02/15	4	34.76	2	35.03	35.30	2	20,614	0.01%
2024/02/05	11	34.91	5	34.90	34.80	6	20,576	0.03%
2024/02/02	9	35.28	14	35.23	35.25	-5	20,524	-0.02%
2024/02/01	2	35.35	4	35.30	35.45	-2	20,569	-0.01%
2024/01/31	1	35.45	0	0.00	35.40	1	20,699	0.00%
2024/01/30	2	35.80	2	35.60	35.60	0	20,775	0.00%
2024/01/29	4	36.25	3	36.38	36.35	1	20,909	0.00%
2024/01/26	1	36.20	0	0.00	36.20	1	20,963	0.00%
2024/01/24	0	0.00	1	36.30	36.30	-1	21,109	0.00%
2024/01/22	2	35.58	10	35.80	35.75	-8	21,233	-0.04%
2024/01/19	0	0.00	7	35.54	35.85	-7	21,210	-0.03%
2024/01/18	5.1	35.14	1	35.15	35.10	4.1	21,238	0.02%
2024/01/17	8.2	35.04	0	0.00	34.70	8.2	21,257	0.04%
2024/01/16	7	36.08	1	35.90	35.90	6	20,967	0.03%
2024/01/15	0	0.00	3	36.50	36.65	-3	20,928	-0.01%
2024/01/12	8	36.08	4	36.10	36.05	4	21,079	0.02%
2024/01/11	4	36.11	1	36.40	36.20	3	21,111	0.01%
2024/01/10	6	36.15	3	36.22	36.00	3	21,272	0.01%
2024/01/09	7.3	36.89	20	36.75	36.55	-12.7	21,246	-0.06%
2024/01/08	1	37.25	2	37.72	37.25	-1	21,574	0.00%
2024/01/05	5	37.35	4	37.90	37.30	1	21,589	0.00%
2024/01/04	23	37.96	4	37.93	37.70	19	21,769	0.09%
2024/01/03	7.1	37.71	1	38.25	37.60	6.1	21,882	0.03%
2024/01/02	4	38.40	0	0.00	38.30	4	22,074	0.02%
2023/12/29	1.1	38.66	2	39.05	38.65	-0.9	22,267	0.00%
2023/12/28	4	39.35	22	39.08	39.10	-18	22,491	-0.08%
2023/12/27	1	39.20	8	39.11	39.00	-7	22,323	-0.03%
2023/12/26	2	38.23	0	0.00	38.20	2	21,934	0.01%
2023/12/25	12.3	38.33	12	38.92	38.15	0.3	21,872	0.00%
2023/12/22	6	39.05	3	39.50	38.85	3	21,793	0.01%
2023/12/21	8	38.48	9	39.05	39.55	-1	21,490	0.00%
2023/12/20	13	38.92	6	39.10	38.90	7	20,848	0.03%
2023/12/19	9.1	38.52	16	38.76	39.20	-6.9	20,220	-0.03%
2023/12/18	21.1	39.10	17	39.08	39.25	4.1	19,508	0.02%
2023/12/15	28	38.63	40	38.65	38.40	-12	18,999	-0.06%
2023/12/14	10	37.13	1	37.40	37.10	9	17,448	0.05%
2023/12/13	2	37.10	0	0.00	37.10	2	17,348	0.01%
2023/12/12	22	37.45	5	37.40	37.45	17	18,028	0.09%
2023/12/11	10	36.86	1	37.35	36.80	9	17,948	0.05%
2023/12/08	6	37.04	0	0.00	37.00	6	17,853	0.03%
2023/12/07	10	37.04	5	37.21	36.75	5	17,768	0.03%
2023/12/06	5.1	36.75	5	36.66	36.65	0.1	17,470	0.00%
2023/12/05	26	37.30	2	36.85	36.85	24	17,143	0.14%
2023/12/04	43	39.26	24	38.98	38.35	19	16,571	0.11%
2023/12/01	5.3	38.60	2	38.40	38.30	3.3	15,709	0.02%
2023/11/30	8.2	39.01	2	38.80	38.90	6.2	15,554	0.04%
2023/11/29	3.2	39.57	0	0.00	39.35	3.2	15,449	0.02%
2023/11/28	2	39.80	6	39.66	39.90	-4	15,616	-0.03%
2023/11/27	8	39.42	8	39.36	39.00	0	15,835	0.00%
2023/11/24	35	39.93	2	40.00	39.55	33	15,734	0.21%
2023/11/22	2	38.70	2.1	38.77	38.90	-0.1	14,929	0.00%
2023/11/21	0	0.00	9	38.59	38.85	-9	14,910	-0.06%
2023/11/20	45	38.29	41	38.05	38.05	4	14,813	0.03%
2023/11/17	27	37.93	23.2	38.00	38.00	3.8	14,715	0.03%
2023/11/16	4	38.03	4.2	38.21	38.15	-0.2	14,708	0.00%
2023/11/15	7.2	38.02	26.3	37.66	38.10	-19.2	14,372	-0.13%
2023/11/13	1	35.95	7	35.81	35.95	-6	13,689	-0.04%
2023/11/10	3	35.35	5	35.45	35.45	-2	13,848	-0.01%
2023/11/09	1	35.35	2	35.40	35.55	-1	14,053	-0.01%
2023/11/08	3	35.67	7	35.80	35.60	-4	14,702	-0.03%
2023/11/07	0	0.00	5	36.24	36.20	-5	14,722	-0.03%
2023/11/06	5	36.06	11	36.05	36.15	-6	15,081	-0.04%
2023/11/03	6.2	35.14	13	35.06	35.30	-6.8	15,292	-0.04%
2023/11/02	2	34.50	8	34.51	34.50	-6	15,648	-0.04%
2023/11/01	10	34.06	7	34.51	34.10	3	15,896	0.02%
2023/10/31	2	34.35	0	0.00	34.35	2	16,955	0.01%
2023/10/30	0	0.00	6	35.19	35.40	-6	19,616	-0.03%
2023/10/27	8	35.10	5	35.12	35.05	3	19,758	0.02%
2023/10/26	3	35.00	0	0.00	34.85	3	19,979	0.02%
2023/10/25	0	0.00	4	35.63	35.50	-4	20,042	-0.02%
2023/10/24	0	0.00	13	34.94	35.05	-13	20,148	-0.06%
2023/10/23	7	34.76	2	34.85	34.75	5	20,329	0.02%
2023/10/20	6	34.93	2	35.13	34.85	4	20,562	0.02%
2023/10/19	5	35.63	2	35.35	35.75	3	20,932	0.01%
2023/10/17	13	36.13	14	36.36	36.10	-1	21,223	0.00%
2023/10/16	9	35.96	0	0.00	36.05	9	21,485	0.04%
2023/10/13	4	37.30	0	0.00	37.35	4	21,407	0.02%
2023/10/12	1	37.10	13	37.08	37.85	-12	21,660	-0.06%
2023/10/11	5	37.25	5	37.33	37.25	0	21,669	0.00%
2023/10/06	1	37.35	8	36.99	37.00	-7	21,830	-0.03%
2023/10/05	3	36.00	16	35.88	36.05	-13	21,818	-0.06%
2023/10/04	10	35.20	2	35.30	35.10	8	21,783	0.04%
2023/10/03	19	36.45	0	0.00	36.00	19	21,649	0.09%
2023/10/02	1	37.00	7	37.23	37.10	-6	21,593	-0.03%
2023/09/28	5.1	36.82	5	37.02	36.80	0.1	21,784	0.00%
2023/09/27	3	36.75	0	0.00	36.75	3	22,001	0.01%
2023/09/26	6	37.73	6	37.78	37.60	0	22,212	0.00%
2023/09/22	5	37.10	5	37.40	37.40	0	23,740	0.00%
2023/09/21	3	37.30	0	0.00	37.20	3	24,523	0.01%
2023/09/20	27	38.53	12	38.68	37.65	15	26,186	0.06%
2023/09/19	0.1	38.25	3	38.33	37.90	-2.9	26,391	-0.01%
2023/09/18	5	37.79	2	37.90	37.70	3	26,834	0.01%
2023/09/15	3	37.63	8	38.03	38.25	-5	27,128	-0.02%
2023/09/14	0	0.00	1	37.25	37.55	-1	26,741	0.00%
2023/09/13	6	36.48	14	36.57	36.80	-8	27,153	-0.03%
2023/09/12	0	0.00	2	36.10	36.55	-2	29,420	-0.01%
2023/09/11	5	35.90	5	36.32	35.75	0	29,587	0.00%
2023/09/08	5	36.50	3	36.43	36.50	2	29,685	0.01%
2023/09/07	3	36.82	3	36.95	36.75	0	29,742	0.00%
2023/09/06	0	0.00	3.3	37.65	37.40	-3.3	29,853	-0.01%
2023/09/05	1	37.70	0	0.00	37.60	1	29,991	0.00%
2023/09/04	3	37.45	7	37.45	38.00	-4	30,532	-0.01%
2023/09/01	7	37.51	9	37.88	37.25	-2	30,738	-0.01%
2023/08/31	8	37.27	19	37.51	38.00	-11	30,855	-0.04%
2023/08/28	3	36.38	2	36.40	36.40	1	31,504	0.00%
2023/08/25	0	0.00	1	36.70	36.35	-1	31,607	0.00%
2023/08/24	3	35.77	2.1	35.96	36.25	0.9	31,683	0.00%
2023/08/23	7	35.99	4	36.28	36.05	3	31,599	0.01%
2023/08/22	3	36.12	0	0.00	35.90	3	31,758	0.01%
2023/08/21	2	36.50	0	36.60	36.55	2	31,803	0.01%
2023/08/18	0	0.00	1	36.30	36.40	-1	31,887	0.00%
2023/08/17	3	35.43	10	36.03	36.40	-7	31,950	-0.02%
2023/08/16	7	35.40	2	35.80	35.70	5	32,010	0.02%
2023/08/15	2	35.88	7	36.04	35.90	-5	32,256	-0.02%
2023/08/14	22	35.92	19	35.99	35.70	3	32,246	0.01%
2023/08/11	5	38.30	3	38.28	38.10	2	31,692	0.01%
2023/08/10	81	39.21	76	38.89	38.35	5	31,654	0.02%
2023/08/09	13	39.11	6	39.20	38.95	7	31,430	0.02%
2023/08/08	10	39.78	18	40.03	39.55	-8	31,292	-0.03%
2023/08/07	8.1	39.12	11.5	39.22	39.35	-3.5	31,124	-0.01%
2023/08/04	50.2	39.30	8	39.08	38.90	42.2	31,013	0.14%
2023/08/02	34.9	42.34	47	42.27	41.35	-12.1	30,500	-0.04%
2023/08/01	2	40.18	2	40.40	40.45	0	28,883	0.00%
2023/07/31	8	40.15	4	40.91	40.00	4	29,099	0.01%
2023/07/28	2	40.55	3	40.53	40.50	-1	29,027	0.00%
2023/07/27	2	40.25	14	40.43	40.35	-12	29,065	-0.04%
2023/07/26	7	40.29	6.2	40.58	39.85	0.8	29,173	0.00%
2023/07/25	0	0.00	10	40.21	40.40	-10	29,388	-0.03%
2023/07/24	8	39.11	6	39.13	39.10	2	29,490	0.01%
2023/07/21	26	40.13	5	40.00	39.90	21	29,284	0.07%
2023/07/20	3	40.70	13	40.68	40.60	-10	29,311	-0.03%
2023/07/19	10	40.73	7	40.72	40.40	3	29,499	0.01%
2023/07/18	21	40.82	3	40.85	40.65	18	29,507	0.06%
2023/07/17	10	41.59	8	41.46	41.45	2	29,426	0.01%
2023/07/14	4	40.89	5	41.22	40.85	-1	29,446	0.00%
2023/07/13	8	41.25	13	41.41	40.80	-5	29,844	-0.02%
2023/07/12	4	41.15	36	41.29	41.35	-32	30,584	-0.10%
2023/07/11	9	41.27	1	40.90	40.90	8	31,559	0.03%
2023/07/10	9	41.21	10	41.35	41.15	-1	31,979	0.00%
2023/07/07	10.1	41.05	10	41.38	41.20	0.1	32,349	0.00%
2023/07/06	15	41.83	6.1	42.21	41.75	8.9	32,443	0.03%
2023/07/05	11	41.81	10	42.11	41.70	1	32,592	0.00%
2023/07/04	18.1	41.94	6	41.95	41.90	12.1	32,579	0.04%
2023/07/03	18.2	42.27	27	41.93	42.40	-8.8	32,809	-0.03%
2023/06/30	56.2	41.20	24	41.12	41.00	32.2	32,848	0.10%
2023/06/29	23	40.86	8	40.81	40.60	15	32,276	0.05%
2023/06/28	46	41.31	26	41.32	41.10	20	31,888	0.06%
2023/06/27	25	43.93	40.2	43.71	43.55	-15.2	31,370	-0.05%
2023/06/26	23	45.05	6.3	45.60	44.80	16.7	31,693	0.05%
2023/06/21	19	46.40	4	46.54	46.25	15	32,110	0.05%
2023/06/20	25	47.03	8.6	47.17	46.90	16.4	31,981	0.05%
2023/06/19	30	46.57	13.4	46.61	46.80	16.6	31,780	0.05%
2023/06/16	63	47.10	58	46.82	46.85	5	31,611	0.02%
2023/06/15	20	45.35	15.4	45.48	45.55	4.6	29,754	0.02%
2023/06/14	7	44.99	3	45.17	45.15	4	30,789	0.01%
2023/06/13	0	0.00	6	44.73	44.65	-6	30,901	-0.02%
2023/06/12	14	44.78	32	44.81	44.60	-18	31,142	-0.06%
2023/06/09	4.1	45.25	5	45.31	45.30	-0.9	31,339	0.00%
2023/06/08	48.3	45.04	4	45.04	45.00	44.3	31,906	0.14%
2023/06/07	13.1	45.67	1.1	45.98	45.65	12	32,130	0.04%
2023/06/06	24.5	46.26	22.1	46.22	46.15	2.4	32,358	0.01%
2023/06/05	22.1	47.20	23	47.31	46.95	-1	32,793	0.00%
2023/06/02	2.1	45.71	12	46.40	46.40	-9.9	33,858	-0.03%
2023/06/01	13.1	45.66	4	45.65	45.50	9.1	34,064	0.03%
2023/05/31	5.1	46.30	2.4	46.36	46.20	2.7	34,591	0.01%
2023/05/30	3	46.03	13.1	46.25	46.15	-10.1	36,311	-0.03%
2023/05/29	5.1	46.33	29	46.34	46.60	-24	38,028	-0.06%
2023/05/26	18	45.70	12	45.65	45.55	6	38,563	0.02%
2023/05/25	17	46.02	14	46.18	45.85	3	38,857	0.01%
2023/05/24	15	46.18	29	45.99	46.35	-14	39,438	-0.04%
2023/05/23	19	46.11	6	46.07	46.10	13	40,296	0.03%
2023/05/22	15	46.46	31.4	46.60	46.25	-16.4	41,148	-0.04%
2023/05/19	20	46.99	9	46.82	46.45	11	42,489	0.03%
2023/05/18	3	47.33	7	47.31	47.60	-4	43,618	-0.01%
2023/05/17	19	46.86	9	46.73	46.75	10	44,200	0.02%
2023/05/16	7	46.16	3	46.47	46.60	4	44,831	0.01%
2023/05/15	7	45.49	7	45.80	45.90	0	45,104	0.00%
2023/05/12	7.2	46.48	6	46.64	45.90	1.2	45,729	0.00%
2023/05/11	7.2	46.48	6	46.64	45.90	1.2	45,863	0.00%
2023/05/10	2.3	46.92	3	46.97	47.05	-0.7	46,182	0.00%
2023/05/09	17	46.46	19.5	46.68	46.25	-2.5	47,115	-0.01%
2023/05/08	56.1	48.11	10.1	48.39	47.70	46	47,357	0.10%
2023/05/05	10.8	50.44	11.9	50.68	50.10	-1.1	46,913	0.00%
2023/05/04	6	50.45	6	50.22	50.30	0	47,582	0.00%
2023/05/03	6.3	50.15	23	50.11	50.20	-16.8	48,900	-0.03%
2023/05/02	34	50.20	9	50.37	50.40	25	50,878	0.05%
2023/04/28	13	49.57	16	49.78	49.65	-3	53,192	-0.01%
2023/04/27	12	48.35	2	48.55	48.30	10	53,203	0.02%
2023/04/26	11.1	48.36	2	48.48	48.75	9.1	53,147	0.02%
2023/04/25	9	49.63	11	49.09	48.60	-2	53,164	0.00%
2023/04/24	6	49.38	2	49.68	49.85	4	53,666	0.01%
2023/04/21	15.5	50.04	16	50.13	49.90	-0.5	53,707	0.00%
2023/04/20	16	49.88	3	49.85	49.85	13	54,235	0.02%
2023/04/19	8	51.07	36	50.98	50.70	-28	55,088	-0.05%
2023/04/18	24	50.92	14	50.72	50.40	10	55,807	0.02%
2023/04/17	37	52.18	14	52.01	51.90	23	55,960	0.04%
2023/04/14	14.9	51.02	35.1	51.12	51.50	-20.2	57,315	-0.04%
2023/04/13	20	49.99	6.5	50.27	49.50	13.5	57,195	0.02%
2023/04/12	10	50.16	11	49.96	49.95	-1	58,092	0.00%
2023/04/11	5.4	49.61	6	49.58	49.45	-0.6	58,866	0.00%
2023/04/10	9.5	49.51	1	49.20	49.10	8.5	59,744	0.01%
2023/04/07	6	49.48	6	49.39	49.55	0	60,137	0.00%
2023/04/06	10.2	48.67	17	48.77	49.40	-6.8	60,348	-0.01%
2023/03/31	15	49.02	9.4	49.30	48.75	5.6	60,414	0.01%
2023/03/30	13.4	50.10	6	50.28	49.85	7.4	60,949	0.01%
2023/03/29	10	49.96	5	50.12	50.00	5	63,156	0.01%
2023/03/28	35.1	50.01	36	49.80	49.80	-0.9	63,770	0.00%
2023/03/27	35.1	51.83	168	51.48	51.30	-132.9	63,196	-0.21%	大賣/鉅額交易
2023/03/24	35	52.68	64	52.98	53.10	-29	62,942	-0.05%
2023/03/23	5	51.66	4	51.75	52.00	1	62,652	0.00%
2023/03/22	5	51.66	10	51.81	51.70	-5	63,005	-0.01%
2023/03/21	11	52.09	20	52.34	51.60	-9	63,637	-0.01%
2023/03/20	44	51.98	7	51.87	51.70	37	63,826	0.06%
2023/03/17	54.8	52.03	60	52.54	52.80	-5.2	64,550	-0.01%
2023/03/16	5	51.32	7	51.21	50.70	-2	64,938	0.00%
2023/03/15	2	51.95	17	51.98	51.50	-15	67,072	-0.02%
2023/03/14	14	51.60	9	51.72	50.80	5	68,046	0.01%
2023/03/13	30.1	51.04	16	51.78	52.30	14.1	69,167	0.02%
2023/03/10	46	51.67	22	51.31	51.50	24	71,266	0.03%
2023/03/09	13	53.16	22.3	53.50	52.60	-9.3	72,456	-0.01%
2023/03/08	80.1	53.61	10.1	53.69	53.50	70	74,395	0.09%
2023/03/07	24.2	52.75	75	53.06	53.80	-50.8	74,564	-0.07%
2023/03/06	19.2	50.70	22.5	50.76	50.70	-3.2	74,340	0.00%
2023/03/03	30.4	50.21	16	50.28	49.95	14.4	76,079	0.02%
2023/03/02	57.7	49.72	16.6	49.92	50.20	41.1	76,368	0.05%
2023/03/01	78.7	51.49	18.5	51.10	51.00	60.2	75,765	0.08%
2023/02/24	30	57.10	15	56.63	56.60	15	75,178	0.02%
2023/02/23	4	57.65	5	57.88	57.30	-1	75,552	0.00%
2023/02/22	27	57.57	20	57.50	57.30	7	76,635	0.01%
2023/02/21	11	58.34	7.1	58.64	57.80	3.9	78,358	0.01%
2023/02/20	21.1	58.44	44.5	58.57	58.60	-23.4	80,000	-0.03%
2023/02/17	52.2	55.39	36.3	56.55	57.50	15.9	82,088	0.02%
2023/02/16	83.6	54.98	141.4	55.22	56.30	-57.9	82,733	-0.07%	大賣/
2023/02/15	34.5	54.04	22.1	53.71	54.20	12.5	82,929	0.02%
2023/02/14	44	53.39	31	53.76	52.90	13	83,055	0.02%
2023/02/13	10	52.75	4	52.83	53.10	6	83,654	0.01%
2023/02/10	13.2	53.26	14	53.50	53.00	-0.8	85,030	0.00%
2023/02/09	32.3	53.23	24	53.24	53.40	8.3	86,218	0.01%
2023/02/08	20.5	53.12	34	53.02	52.70	-13.5	86,205	-0.02%
2023/02/07	57.9	52.44	25	52.58	52.60	32.9	86,045	0.04%
2023/02/06	18.1	54.34	21	54.72	53.90	-2.9	85,738	0.00%
2023/02/03	31	53.83	51	54.13	54.20	-20	85,519	-0.02%
2023/02/02	76.2	54.39	76	54.58	54.00	0.2	85,024	0.00%
2023/02/01	60.1	53.95	61	54.19	54.60	-0.9	84,252	0.00%
2023/01/31	65.1	53.17	101.5	53.52	54.20	-36.5	83,144	-0.04%	大賣/
2023/01/30	24.2	49.85	90.2	50.43	52.00	-66	81,421	-0.08%
2023/01/17	8.1	47.17	32	47.51	47.70	-23.9	79,292	-0.03%
2023/01/16	18	46.89	24	46.83	47.05	-6	79,485	-0.01%
2023/01/13	22	47.05	13	47.22	46.85	9	79,961	0.01%
2023/01/12	35	47.48	53	47.80	47.10	-18	80,296	-0.02%
2023/01/11	13	47.34	24	47.49	47.10	-11	79,661	-0.01%
2023/01/10	22	47.75	22	47.98	47.20	0	79,638	0.00%
2023/01/09	48	47.36	16	47.48	47.60	32	79,338	0.04%
2023/01/06	36	46.47	52.2	47.44	47.70	-16.2	78,627	-0.02%
2023/01/05	23.1	47.11	11	47.16	47.00	12.1	78,464	0.02%
2023/01/04	80	47.60	112.2	48.08	46.95	-32.2	78,133	-0.04%	大賣/
2023/01/03	45	46.48	13.5	46.60	46.95	31.6	76,474	0.04%
2022/12/30	24.1	47.39	46	47.90	47.20	-22	75,657	-0.03%
2022/12/29	62	46.36	25	46.31	46.60	37	74,686	0.05%
2022/12/28	39	48.33	24	48.41	47.60	15	74,493	0.02%
2022/12/27	9	47.61	41	47.82	47.90	-32	74,206	-0.04%
2022/12/26	11	46.67	16	46.70	46.65	-5	74,481	-0.01%
2022/12/23	40.4	46.77	23	46.82	46.75	17.4	75,126	0.02%
2022/12/22	62.3	48.23	28	47.94	47.55	34.3	75,683	0.05%
2022/12/21	40	48.26	79.3	48.55	47.75	-39.3	75,572	-0.05%
2022/12/20	51	47.04	38	47.20	46.10	13	73,812	0.02%
2022/12/19	30	47.52	13.3	47.17	46.95	16.7	73,561	0.02%
2022/12/16	28	48.17	32.5	48.23	48.20	-4.5	74,003	-0.01%
2022/12/15	7.2	48.08	17	48.24	48.05	-9.9	73,914	-0.01%
2022/12/14	30.9	47.62	26.1	47.69	47.85	4.7	74,877	0.01%
2022/12/13	29	47.47	31	47.60	47.30	-2	76,118	0.00%
2022/12/12	12	46.78	23	46.81	47.15	-11	75,796	-0.01%
2022/12/09	64	47.23	18	47.26	46.95	46	76,135	0.06%
2022/12/08	44.5	48.38	109	48.03	47.90	-64.5	75,716	-0.09%	大賣/
2022/12/07	90	48.14	69.3	48.27	47.30	20.7	75,092	0.03%
2022/12/06	48	48.54	46	48.74	48.30	2	74,060	0.00%
2022/12/05	52.4	48.58	56	48.99	49.05	-3.6	73,091	0.00%
2022/12/02	68	48.46	127.8	48.32	48.90	-59.8	71,808	-0.08%	大賣/
2022/12/01	29.1	47.15	32.4	46.90	46.00	-3.3	69,304	0.00%
2022/11/30	39	46.65	69.4	46.78	46.70	-30.4	67,824	-0.04%
2022/11/29	27.1	45.16	24	45.09	45.45	3.1	65,835	0.00%
2022/11/28	33.1	45.43	21	45.47	45.95	12.1	65,403	0.02%
2022/11/25	66	44.96	79.1	45.08	45.25	-13.1	64,630	-0.02%
2022/11/24	38.1	42.64	45	43.40	43.90	-7	63,251	-0.01%
2022/11/23	209	43.43	10	43.18	42.90	199	62,958	0.32%	大買/鉅額交易
2022/11/22	37	42.14	39.1	42.50	42.60	-2.1	62,376	0.00%
2022/11/21	39.1	43.58	6	43.48	43.20	33.1	62,300	0.05%
2022/11/18	36.2	43.80	40	43.52	43.70	-3.8	62,621	-0.01%
2022/11/17	138.1	45.64	69.1	45.50	44.55	69	63,126	0.11%	大買/
2022/11/16	127.3	47.95	163	48.02	48.00	-35.7	61,132	-0.06%	大買/大賣/
2022/11/15	70	47.04	121.6	47.63	48.35	-51.6	59,027	-0.09%	大賣/
2022/11/14	41.1	43.67	79.5	43.93	44.55	-38.4	56,831	-0.07%
2022/11/11	27	42.50	37	42.41	42.15	-10	55,531	-0.02%
2022/11/10	21	41.21	41.1	41.09	41.05	-20.1	55,436	-0.04%
2022/11/09	68	41.31	61.2	41.20	40.70	6.8	55,961	0.01%
2022/11/08	34.1	40.54	39.3	40.53	40.10	-5.2	57,038	-0.01%
2022/11/07	36.1	38.30	104	39.19	40.45	-68	56,722	-0.12%	大賣/
2022/11/04	20	36.69	8	36.87	36.80	12	54,996	0.02%
2022/11/03	4.3	36.71	16	36.78	37.20	-11.7	54,897	-0.02%
2022/11/02	22.1	37.05	9.1	37.59	36.70	13	54,959	0.02%
2022/11/01	2.2	36.56	38.2	36.95	37.05	-36	54,882	-0.07%
2022/10/31	12	35.74	6	35.99	35.75	6	54,430	0.01%
2022/10/28	8	35.64	30	35.65	35.35	-22	54,459	-0.04%
2022/10/27	12.1	35.70	16	35.63	36.10	-3.9	54,593	-0.01%
2022/10/26	31	35.11	20	34.93	34.50	11	54,874	0.02%
2022/10/25	15	35.81	19	35.78	35.35	-4	55,190	-0.01%
2022/10/24	9.2	36.48	13.1	36.41	36.15	-3.9	55,368	-0.01%
2022/10/21	16.1	35.73	27	35.99	35.75	-10.9	55,836	-0.02%
2022/10/20	17	34.21	12.8	34.46	34.80	4.2	55,494	0.01%
2022/10/19	13	35.77	11	35.86	35.50	2	55,194	0.00%
2022/10/18	14	35.66	17	35.83	35.55	-3	56,211	-0.01%
2022/10/17	17.1	34.64	6	34.73	35.45	11.1	57,411	0.02%
2022/10/14	22	36.32	32	36.38	36.25	-10	57,440	-0.02%
2022/10/13	35	35.87	27	35.20	34.65	8	57,487	0.01%
2022/10/12	15.3	36.90	24	36.83	37.50	-8.7	57,066	-0.02%
2022/10/11	105	37.13	56	36.91	36.85	49	57,342	0.09%	大買/
2022/10/07	45.5	38.80	24	38.85	39.10	21.5	56,835	0.04%
2022/10/06	71	39.07	51	39.21	39.15	20	56,900	0.04%
2022/10/05	66.1	40.03	49.3	40.22	39.55	16.8	56,737	0.03%
2022/10/04	16	40.00	75.2	40.14	39.75	-59.2	56,124	-0.11%
2022/10/03	131.6	39.05	55	38.87	38.70	76.6	55,642	0.14%	大買/
2022/09/30	72.1	39.82	70	40.27	40.50	2.1	55,200	0.00%
2022/09/29	32	40.21	50.1	40.26	40.00	-18.1	54,574	-0.03%
2022/09/28	45	38.98	21	39.06	38.15	24	53,971	0.04%
2022/09/27	48	39.81	41	40.35	40.95	7	53,370	0.01%
2022/09/26	51	39.52	98	39.72	39.10	-47	53,533	-0.09%
2022/09/23	65	40.82	51	40.82	40.50	14	53,473	0.03%
2022/09/22	23	42.03	15	42.00	42.20	8	53,419	0.01%
2022/09/21	92.2	42.48	64	42.24	42.00	28.2	53,190	0.05%
2022/09/20	33	41.47	103.1	41.81	42.50	-70.1	52,587	-0.13%	大賣/
2022/09/19	15	39.98	41.1	40.10	39.75	-26.1	51,523	-0.05%
2022/09/16	33.5	39.68	16	39.73	39.35	17.5	51,682	0.03%
2022/09/15	61.1	40.52	27	40.46	40.50	34.1	51,590	0.07%
2022/09/14	29.4	40.42	26	40.84	41.25	3.4	51,776	0.01%
2022/09/13	25.3	40.79	46	40.77	40.95	-20.7	51,485	-0.04%
2022/09/12	12	39.34	6	39.43	39.30	6	51,026	0.01%
2022/09/08	36	38.22	26	38.28	38.35	10	51,662	0.02%
2022/09/07	11	37.85	6	37.43	37.50	5	52,452	0.01%
2022/09/06	107.6	38.31	121	37.94	37.80	-13.4	53,884	-0.02%	大買/大賣/
2022/09/05	13	38.54	11	39.12	38.15	2	55,751	0.00%
2022/09/02	52	39.72	53	39.25	39.15	-1	55,902	0.00%
2022/09/01	39	39.32	29	39.83	39.90	10	56,169	0.02%
2022/08/31	49.7	39.22	56	39.91	39.70	-6.3	56,804	-0.01%
2022/08/30	35	39.30	39	39.36	39.15	-4	57,300	-0.01%
2022/08/29	18.4	38.17	42	38.04	38.50	-23.6	58,449	-0.04%
2022/08/26	45	39.74	39	40.01	38.95	6	59,969	0.01%
2022/08/25	58.3	39.46	61	39.53	39.25	-2.7	60,852	0.00%
2022/08/24	67	39.04	88.6	38.77	39.45	-21.6	63,006	-0.03%
2022/08/23	14.1	37.51	6	37.66	37.40	8.1	66,603	0.01%
2022/08/22	29.4	37.64	12	37.62	37.80	17.4	70,002	0.02%
2022/08/19	66.2	38.01	72	37.73	37.35	-5.8	74,283	-0.01%
2022/08/18	90	37.90	112.4	37.84	38.20	-22.4	77,062	-0.03%	大賣/
2022/08/17	97.6	38.15	66	38.30	38.10	31.6	79,423	0.04%
2022/08/16	48	37.14	53.1	36.98	37.10	-5.1	80,040	-0.01%
2022/08/15	35	36.23	79.3	36.24	36.75	-44.3	80,689	-0.05%
2022/08/12	26	33.98	31.4	33.73	34.40	-5.4	81,065	-0.01%
2022/08/11	11	32.67	15	32.52	32.25	-4	81,478	0.00%
2022/08/10	2	31.75	5	31.71	31.65	-3	83,205	0.00%
2022/08/09	13	31.80	4	31.68	31.50	9	84,264	0.01%
2022/08/08	22.2	32.60	9	32.78	32.35	13.2	85,484	0.02%
2022/08/05	3	32.00	6	32.13	32.05	-3	87,021	0.00%
2022/08/04	8	31.62	14	31.67	31.60	-6	89,249	-0.01%
2022/08/03	12	32.18	5	32.43	32.10	7	90,385	0.01%
2022/08/02	40	32.80	38	32.77	32.70	2	91,502	0.00%
2022/08/01	50	33.92	8.1	33.67	33.40	41.9	92,208	0.05%
2022/07/29	8.5	33.92	3.2	34.30	33.90	5.4	92,505	0.01%
2022/07/28	34	33.81	44.4	33.94	34.20	-10.4	93,538	-0.01%
2022/07/27	16.2	33.06	19.2	32.92	33.00	-3.1	94,051	0.00%
2022/07/26	26.2	33.06	24	33.07	33.25	2.2	95,125	0.00%
2022/07/25	39	32.89	35.1	32.79	33.45	3.9	99,871	0.00%
2022/07/22	50.2	32.13	16	32.03	32.05	34.2	101,903	0.03%
2022/07/21	12	33.58	12	33.75	34.05	0	102,042	0.00%
2022/07/20	17	33.71	10	33.82	33.50	7	104,907	0.01%
2022/07/19	14	33.53	7	33.49	33.70	7	106,695	0.01%
2022/07/18	47	34.02	64	34.23	34.10	-17	111,033	-0.02%
2022/07/15	4.2	33.50	18.1	33.04	33.10	-13.9	114,012	-0.01%
2022/07/14	29	33.26	18.1	32.79	33.40	10.9	119,148	0.01%
2022/07/13	13	33.36	8	33.39	33.30	5	121,630	0.00%
2022/07/12	37.3	32.39	8	32.64	32.55	29.3	123,450	0.02%
2022/07/11	6	33.70	5	33.64	33.45	1	126,232	0.00%
2022/07/08	118.7	33.93	117	33.22	33.25	1.7	130,524	0.00%	大買/大賣/
2022/07/07	2	33.80	6	33.55	33.80	-4	132,797	0.00%
2022/07/06	8	33.56	3	33.97	33.10	5	133,707	0.00%
2022/07/05	42	34.73	41	34.22	34.20	1	133,216	0.00%
2022/07/04	11	34.18	10	33.88	34.40	1	132,608	0.00%
2022/07/01	14	35.36	13	35.36	34.70	1	131,785	0.00%
2022/06/30	98	37.04	83	36.25	36.05	15	131,073	0.01%
2022/06/29	12.4	36.79	15.1	36.85	37.10	-2.7	130,017	0.00%
2022/06/28	32	36.26	25.1	36.62	37.00	7	129,734	0.01%
2022/06/27	13.3	37.65	12.2	37.87	37.45	1.2	128,898	0.00%
2022/06/24	25	37.43	21	37.06	37.00	4	128,165	0.00%
2022/06/23	8	37.77	37	37.32	37.45	-29	127,537	-0.02%
2022/06/22	30	38.71	19	38.62	37.80	11	126,759	0.01%
2022/06/21	26	39.93	21	40.08	40.40	5	125,885	0.00%
2022/06/20	63	42.49	67	42.46	40.60	-4	125,198	0.00%
2022/06/17	8	42.28	6.1	42.75	42.40	2	124,347	0.00%
2022/06/16	23	43.68	82.1	43.03	41.55	-59.1	123,433	-0.05%
2022/06/15	529	43.82	558.3	44.05	43.05	-29.3	122,525	-0.02%	大買/大賣/
2022/06/14	526.2	44.06	542.5	43.59	44.70	-16.3	120,804	-0.01%	大買/大賣/
2022/06/13	7	42.28	14	42.38	42.55	-7	118,737	-0.01%
2022/06/10	23	43.12	26	43.19	43.15	-3	118,187	0.00%
2022/06/09	74.5	42.85	68	43.29	44.00	6.5	117,463	0.01%
2022/06/08	213.5	43.59	86.4	43.69	43.35	127.1	116,333	0.11%	大買/鉅額交易
2022/06/07	95	43.64	55	43.99	43.30	40	115,269	0.03%
2022/06/06	73	44.58	56	44.36	43.55	17	113,749	0.01%
2022/06/02	92	47.35	79.6	47.26	46.70	12.4	112,683	0.01%
2022/06/01	175.1	48.91	202.4	49.05	48.50	-27.3	111,442	-0.02%	大買/大賣/
2022/05/31	71.5	47.18	84	47.36	47.10	-12.5	108,762	-0.01%
2022/05/30	194	47.56	153.4	47.66	47.20	40.6	103,563	0.04%	大買/大賣/
2022/05/27	561	46.00	789.3	44.70	45.25	-228.3	100,064	-0.23%	大買/大賣/鉅額交易
2022/05/26	322	44.05	189	43.70	42.70	133	96,022	0.14%	大買/大賣/鉅額交易
2022/05/25	91	41.55	126	42.58	44.20	-35	92,605	-0.04%	大賣/
2022/05/24	149	40.52	187.1	40.53	40.20	-38.1	89,692	-0.04%	大買/大賣/
2022/05/23	124	39.87	84.2	40.04	39.30	39.8	88,025	0.05%	大買/
2022/05/20	195	38.87	249.1	38.99	39.20	-54.1	86,458	-0.06%	大買/大賣/
2022/05/19	110	37.25	76	37.06	37.00	34	83,932	0.04%	大買/
2022/05/18	101	38.70	108.1	39.01	39.40	-7.1	82,135	-0.01%	大買/大賣/
2022/05/17	39	37.90	43	37.84	37.60	-4	80,262	0.00%
2022/05/16	64	37.72	51.7	37.58	38.35	12.3	78,910	0.02%
2022/05/13	67	37.74	69	37.64	36.85	-2	77,209	0.00%
2022/05/12	65	37.84	89.2	37.93	37.50	-24.1	74,908	-0.03%
2022/05/11	113.2	36.98	97	36.94	36.50	16.2	72,547	0.02%	大買/
2022/05/10	75	38.97	70	38.85	38.25	5	71,199	0.01%
2022/05/09	35	40.56	31	39.55	38.80	4	69,713	0.01%
2022/05/06	23	41.11	22	41.17	41.70	1	68,545	0.00%
2022/05/05	40	42.80	48	42.69	41.90	-8	67,551	-0.01%
2022/05/04	18.1	42.60	26.3	42.28	41.85	-8.2	65,940	-0.01%
2022/05/03	181.5	44.19	169	43.87	43.10	12.5	64,473	0.02%	大買/大賣/
2022/04/29	211.3	46.74	163	46.93	44.80	48.3	62,926	0.08%	大買/大賣/
2022/04/28	112	44.62	184.4	44.86	46.75	-72.4	57,896	-0.13%	大買/大賣/
2022/04/27	141	42.65	122.1	42.63	42.50	18.9	54,592	0.03%	大買/大賣/
2022/04/26	59	44.67	59.1	44.10	43.95	-0.1	52,883	0.00%
2022/04/25	79.1	43.62	46	43.57	43.80	33.1	49,418	0.07%
2022/04/22	592.3	46.27	657	46.37	46.10	-64.8	47,070	-0.14%	大買/大賣/
2022/04/21	94.1	44.68	119	44.49	44.75	-24.9	42,273	-0.06%	大賣/
2022/04/20	77.1	44.20	127	44.25	45.30	-49.9	38,811	-0.13%	大賣/
2022/04/19	692.1	41.86	712.9	39.87	42.75	-20.9	33,421	-0.06%	大買/大賣/
2022/04/18	580.1	38.26	581.5	38.78	38.90	-1.4	30,522	0.00%	大買/大賣/
2022/04/15	120.1	38.48	97.9	38.29	38.75	22.2	28,281	0.08%	大買/
2022/04/14	134	36.47	201	36.43	37.20	-67	24,883	-0.27%	大買/大賣/
2022/04/13	52	32.87	146.3	33.20	34.30	-94.3	20,155	-0.47%	大賣/
2022/04/12	18	30.05	78.5	30.53	31.20	-60.5	17,256	-0.35%
2022/04/11	1.6	28.67	1	28.90	28.95	0.6	15,864	0.00%
2022/04/08	1.7	28.58	14	28.39	29.00	-12.3	15,765	-0.08%
2022/04/07	2.6	28.40	0	0.00	28.10	2.6	15,769	0.02%
2022/04/06	8.7	28.90	5	28.90	28.85	3.7	15,649	0.02%
2022/04/01	3	28.87	0	0.00	29.40	3	15,618	0.02%
2022/03/31	10	29.60	17	29.57	29.40	-7	15,547	-0.05%
2022/03/30	8	29.08	9	29.38	29.05	-1	15,289	-0.01%
2022/03/29	0	0.00	4	28.85	28.80	-4	15,060	-0.03%
2022/03/28	12	28.34	3	28.50	28.60	9	14,999	0.06%
2022/03/25	1	29.00	0	0.00	29.05	1	14,875	0.01%
2022/03/24	8	29.25	3	29.60	29.30	5	14,876	0.03%
2022/03/23	0	0.00	5	29.50	29.50	-5	14,855	-0.03%
2022/03/21	4	29.31	4	29.13	29.15	0	14,736	0.00%
2022/03/17	0	0.00	1	28.40	28.35	-1	14,536	-0.01%
2022/03/16	98	28.15	90	27.94	27.95	8	14,441	0.06%
2022/03/15	17	28.90	10	28.60	28.60	7	14,104	0.05%
2022/03/14	1	29.05	17.5	29.37	29.55	-16.5	13,942	-0.12%
2022/03/11	40	28.80	41	28.71	28.70	-1	13,783	-0.01%
2022/03/10	73	28.98	67.6	29.31	29.15	5.4	13,591	0.04%
2022/03/09	54.4	29.05	52	29.00	29.00	2.4	13,232	0.02%
2022/03/08	251	30.13	203	28.78	28.70	48	12,865	0.37%	大買/大賣/
2022/03/07	15	30.14	13	30.08	30.55	2	11,695	0.02%
2022/03/04	13	30.19	37.1	30.50	30.05	-24.1	10,890	-0.22%
2022/03/03	47	29.17	115	29.68	29.85	-68	10,167	-0.67%	大賣/
2022/03/02	63	28.99	78	28.96	28.85	-15	10,387	-0.14%
2022/03/01	16	29.13	34	29.00	29.00	-18	10,406	-0.17%
2022/02/25	2	28.15	2	28.13	27.90	0	9,906	0.00%
2022/02/24	12	27.94	24	27.85	27.75	-12	9,778	-0.12%
2022/02/23	62	28.14	3	28.75	27.85	59	9,483	0.62%
2022/02/22	13	27.78	41.1	28.12	28.30	-28.1	8,918	-0.32%
2022/02/21	13.1	27.73	6	27.93	27.85	7.1	8,469	0.08%
2022/02/17	6	27.05	13	27.16	27.05	-7	8,224	-0.09%
2022/02/14	0	0.00	1	26.30	26.40	-1	8,444	-0.01%
2022/02/11	7	26.78	1	27.00	26.75	6	8,521	0.07%
2022/02/10	0	0.00	2.1	27.20	27.15	-2.1	8,582	-0.02%
2022/02/09	2	27.10	2	27.10	27.20	0	8,836	0.00%
2022/02/08	3	27.02	0	0.00	27.10	3	8,902	0.03%
2022/02/07	0	0.00	1	26.10	26.55	-1	8,858	-0.01%
2022/01/26	2	25.45	5	25.84	25.70	-3	9,026	-0.03%
2022/01/25	5	25.36	1	25.30	25.25	4	9,155	0.04%
2022/01/24	8	25.76	6	25.91	26.00	2	9,147	0.02%
2022/01/21	3	26.63	2	26.65	26.05	1	9,163	0.01%
2022/01/20	0	0.00	7	26.46	26.45	-7	9,032	-0.08%
2022/01/19	1	25.90	0	0.00	25.90	1	8,962	0.01%
2022/01/17	0	0.00	2	26.10	26.10	-2	9,000	-0.02%
2022/01/14	1	25.95	2	26.20	26.35	-1	9,173	-0.01%
2022/01/13	4	26.25	6	26.49	26.25	-2	9,409	-0.02%
2022/01/12	0	0.00	5.2	26.14	26.15	-5.2	9,551	-0.05%
2022/01/11	0	0.00	2	25.90	25.80	-2	9,573	-0.02%
2022/01/10	2	25.53	2	25.55	25.60	0	9,860	0.00%
2022/01/07	0	0.00	1	25.65	25.60	-1	10,449	-0.01%
2022/01/06	0	0.00	1	25.85	25.95	-1	10,675	-0.01%
2022/01/05	0	0.00	2	26.15	26.05	-2	10,723	-0.02%
2022/01/04	0	0.00	3	26.13	26.15	-3	10,800	-0.03%
2022/01/03	0	0.00	1	26.30	26.25	-1	10,869	-0.01%
2021/12/30	0	0.00	3	26.25	26.50	-3	10,910	-0.03%
2021/12/29	20	26.55	20	26.50	26.50	0	10,952	0.00%
2021/12/28	1	26.50	0	0.00	26.55	1	11,040	0.01%
2021/12/27	0	0.00	1	26.25	26.30	-1	11,108	-0.01%
2021/12/24	6	26.26	0	0.00	26.25	6	11,277	0.05%
2021/12/22	2	26.10	1	26.05	26.05	1	11,648	0.01%
2021/12/20	1	26.25	4	26.15	26.10	-3	11,976	-0.03%
2021/12/17	6	26.05	6	26.13	25.90	0	12,013	0.00%
2021/12/16	5	25.89	0	0.00	25.80	5	12,018	0.04%
2021/12/15	25	25.99	20	26.00	26.00	5	12,133	0.04%
2021/12/14	2	26.10	2	26.08	26.00	0	12,313	0.00%
2021/12/13	4	26.85	0	0.00	26.75	4	12,441	0.03%
2021/12/10	0	0.00	11	26.70	26.70	-11	12,642	-0.09%
2021/12/09	1	27.00	4	26.95	26.75	-3	12,751	-0.02%
2021/12/08	12	26.75	0	0.00	26.75	12	12,873	0.09%
2021/12/07	40	26.40	42	26.55	26.55	-2	12,973	-0.02%
2021/12/06	0	0.00	80	25.95	26.30	-80	12,969	-0.62%
2021/12/03	79	26.35	2	26.20	26.25	77	13,062	0.59%
2021/12/02	42	26.30	42	26.05	26.05	0	13,108	0.00%
2021/11/30	1	26.55	0	0.00	26.10	1	13,245	0.01%
2021/11/29	13	26.17	2	25.93	26.15	11	13,254	0.08%
2021/11/26	117.4	27.89	103	26.69	26.60	14.4	13,245	0.11%	大買/大賣/
2021/11/25	6	28.41	37.5	28.58	28.65	-31.5	12,778	-0.25%
2021/11/24	15	27.91	9	28.02	27.80	6	12,486	0.05%
2021/11/23	20	27.77	21	27.63	27.60	-1	12,343	-0.01%
2021/11/22	2	27.75	8	27.60	27.80	-6	12,537	-0.05%
2021/11/19	1	27.45	1	27.45	27.45	0	12,467	0.00%
2021/11/18	0	0.00	36	27.61	27.45	-36	12,532	-0.29%
2021/11/16	0	0.00	10	27.30	27.25	-10	12,848	-0.08%
2021/11/15	44	27.69	44	27.52	27.50	0	13,098	0.00%
2021/11/12	0	0.00	46	27.59	27.60	-46	13,317	-0.35%
2021/11/11	0	0.00	1	27.20	27.20	-1	13,389	-0.01%
2021/11/10	2	27.30	0.4	27.20	27.35	1.6	13,737	0.01%
2021/11/09	100	27.15	100	27.30	27.30	0	13,832	0.00%
2021/11/08	8	27.88	16	27.65	27.55	-8	13,841	-0.06%
2021/11/05	54	27.19	57	27.22	27.25	-3	13,863	-0.02%
2021/11/04	49	27.21	8	27.25	27.15	41	14,011	0.29%
2021/11/03	5	26.99	24	27.03	27.10	-19	14,733	-0.13%
2021/11/02	47	26.80	47	26.63	26.60	0	15,231	0.00%
2021/11/01	0	0.00	1	26.40	26.60	-1	15,460	-0.01%
2021/10/29	2	26.00	0	0.00	25.95	2	15,872	0.01%
2021/10/28	0	0.00	1	26.05	25.90	-1	17,030	-0.01%
2021/10/27	0	0.00	1	25.90	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	1	26.05	26.05	-1	17,992	-0.01%
2021/10/25	11	25.49	10	25.87	25.80	1	18,386	0.01%
2021/10/22	5	26.14	2	26.15	25.70	3	18,743	0.02%
2021/10/21	0	0.00	3	26.97	27.00	-3	18,986	-0.02%
2021/10/20	4	26.75	7	26.52	26.40	-3	19,021	-0.02%
2021/10/19	4	25.75	3	25.80	25.75	1	18,855	0.01%
2021/10/18	1	25.70	1	25.60	25.75	0	19,076	0.00%
2021/10/15	6	25.19	8	25.39	25.20	-2	19,274	-0.01%
2021/10/14	7	24.34	13	24.26	24.30	-6	19,460	-0.03%
2021/10/12	5	23.54	0.7	23.40	23.25	4.3	21,767	0.02%
2021/10/08	8	23.80	4	24.25	23.80	4	22,040	0.02%
2021/10/07	0	0.00	4	23.95	23.95	-4	22,293	-0.02%
2021/10/06	8.1	23.75	1	23.95	23.75	7.1	22,556	0.03%
2021/10/05	0.2	23.95	91.1	23.80	24.15	-90.9	22,758	-0.40%
2021/10/04	2	23.80	1	24.05	23.80	1	22,892	0.00%
2021/10/01	10	24.43	0	0.00	24.30	10	23,168	0.04%
2021/09/30	42	24.65	44	25.18	25.20	-2	23,360	-0.01%
2021/09/29	6.6	24.84	0	0.00	24.65	6.6	23,511	0.03%
2021/09/28	5	25.74	21	25.79	25.55	-16	23,680	-0.07%
2021/09/27	5.1	26.10	6	26.09	26.30	-0.9	24,028	0.00%
2021/09/22	6	25.45	10	25.50	25.60	-4	30,274	-0.01%
2021/09/17	5	26.74	0	0.00	26.65	5	32,330	0.02%
2021/09/16	5.2	27.43	5	27.40	27.10	0.2	32,777	0.00%
2021/09/15	5	26.94	0	0.00	26.80	5	32,744	0.02%
2021/09/14	0	0.00	1	26.85	26.80	-1	32,793	0.00%
2021/09/13	5	26.85	0	0.00	26.85	5	33,545	0.01%
2021/09/10	5.1	26.25	17	26.45	26.50	-11.9	33,738	-0.04%
2021/09/09	1	25.65	0	0.00	25.60	1	34,126	0.00%
2021/09/08	1	25.60	0.1	25.70	25.40	0.9	34,616	0.00%
2021/09/07	1	26.20	0	0.00	26.20	1	34,957	0.00%
2021/09/06	2	26.40	1	26.30	26.20	1	35,586	0.00%
2021/09/03	3	26.55	6	26.90	26.70	-3	35,832	-0.01%
2021/09/02	2	26.50	5	26.40	26.15	-3	36,114	-0.01%
2021/09/01	1	27.00	4	27.15	26.90	-3	36,312	-0.01%
2021/08/31	0	0.00	1	27.00	26.85	-1	36,420	0.00%
2021/08/27	20	26.05	20	26.00	26.15	0	37,098	0.00%
2021/08/26	3	26.18	2	25.95	25.75	1	37,413	0.00%
2021/08/25	0	0.00	2	25.55	25.65	-2	37,728	-0.01%
2021/08/24	0	0.00	6	25.45	25.35	-6	38,332	-0.02%
2021/08/20	8	23.56	7	23.79	23.85	1	41,351	0.00%
2021/08/19	11	24.25	0	0.00	24.05	11	42,339	0.03%
2021/08/18	3	24.55	2	24.25	25.35	1	42,405	0.00%
2021/08/17	64	25.46	50	24.70	24.70	14	42,665	0.03%
2021/08/16	9	25.67	12	25.64	25.40	-3	42,830	-0.01%
2021/08/13	9	26.89	1	26.85	26.70	8	42,961	0.02%
2021/08/12	6	26.99	0	0.00	27.45	6	43,555	0.01%
2021/08/11	15	27.18	5	27.25	26.70	10	45,170	0.02%
2021/08/10	43	27.79	41	27.30	27.30	2	45,568	0.00%
2021/08/09	62.1	27.17	51	27.80	27.85	11.1	46,208	0.02%
2021/08/06	2	28.75	9	29.21	28.60	-7	46,370	-0.02%
2021/08/05	8	29.26	12	29.25	29.05	-4	47,168	-0.01%
2021/08/04	61.1	28.91	57.9	29.19	29.35	3.2	47,913	0.01%
2021/08/03	14	28.55	19	28.90	29.35	-5	49,620	-0.01%
2021/08/02	108	27.77	64	27.78	27.80	44	52,253	0.08%	大買/
2021/07/30	15	28.74	19	28.66	28.50	-4	53,479	-0.01%
2021/07/29	4	28.43	11	28.15	28.30	-7	56,730	-0.01%
2021/07/28	9	27.74	14	28.07	27.65	-5	58,738	-0.01%
2021/07/27	10	28.70	7	28.54	28.00	3	60,156	0.00%
2021/07/26	2	28.20	10	28.35	28.00	-8	61,767	-0.01%
2021/07/23	4	28.19	19	28.11	28.35	-15	65,081	-0.02%
2021/07/22	17	27.56	1	27.70	27.35	16	68,213	0.02%
2021/07/21	32	28.12	34	28.15	27.55	-2	72,396	0.00%
2021/07/20	107.5	28.66	56	28.75	28.50	51.5	73,340	0.07%	大買/
2021/07/19	52	29.68	62	29.81	29.90	-10	73,331	-0.01%
2021/07/16	8	27.97	21	28.07	28.30	-13	73,681	-0.02%
2021/07/15	1	27.70	8	27.76	27.95	-7	73,748	-0.01%
2021/07/14	12	26.64	2	26.65	26.55	10	74,330	0.01%
2021/07/13	19	27.60	22	27.16	27.05	-3	75,645	0.00%
2021/07/12	10	27.65	6	27.92	27.50	4	76,841	0.01%
2021/07/09	31	27.32	30	27.23	27.15	1	77,598	0.00%
2021/07/08	46	27.75	11	27.73	27.95	35	77,736	0.05%
2021/07/07	7	27.14	30.5	27.18	27.10	-23.5	77,722	-0.03%
2021/07/06	45	27.81	10	27.71	27.60	35	77,871	0.04%
2021/07/05	16	28.16	11	28.52	28.05	5	77,753	0.01%
2021/07/02	21	28.36	19	28.64	28.05	2	77,717	0.00%
2021/07/01	68	28.83	53.3	28.92	28.00	14.7	77,301	0.02%
2021/06/30	78	29.67	83.5	30.01	29.30	-5.5	76,223	-0.01%
2021/06/29	294.1	29.87	219	29.56	29.25	75.1	74,188	0.10%	大買/大賣/
2021/06/28	152	27.28	157	27.43	28.45	-5	70,937	-0.01%	大買/大賣/
2021/06/25	47	26.13	49	26.33	25.90	-2	68,893	0.00%
2021/06/24	1	25.70	3	25.65	25.70	-2	68,455	0.00%
2021/06/23	5	25.40	9	25.25	25.55	-4	68,401	-0.01%
2021/06/22	60.2	25.40	55	25.79	25.35	5.2	68,261	0.01%
2021/06/21	7	24.31	17	24.54	24.90	-10	67,411	-0.01%
2021/06/18	57	25.28	45	24.87	24.75	12	67,109	0.02%
2021/06/17	35	25.24	32	25.40	25.35	3	66,642	0.00%
2021/06/16	4	26.09	3	26.45	25.90	1	66,294	0.00%
2021/06/15	9	26.75	6	26.82	26.90	3	65,885	0.00%
2021/06/11	12	25.96	22	26.22	26.30	-10	65,297	-0.02%
2021/06/10	5	25.65	5	25.75	26.05	0	65,024	0.00%
2021/06/09	6	26.11	0	0.00	25.60	6	64,633	0.01%
2021/06/08	16	26.36	7	26.56	26.30	9	64,368	0.01%
2021/06/07	30	26.52	36	26.62	26.30	-6	64,196	-0.01%
2021/06/04	4	26.70	19	26.41	26.20	-15	63,593	-0.02%
2021/06/03	4	26.73	4	26.70	26.65	0	63,466	0.00%
2021/06/02	23	26.72	39	26.87	26.70	-16	63,063	-0.03%
2021/06/01	8	26.14	4	26.28	26.50	4	62,428	0.01%
2021/05/31	55	26.58	43.2	26.41	26.45	11.8	61,897	0.02%
2021/05/28	34	25.30	45	25.27	25.25	-11	60,356	-0.02%
2021/05/27	50	24.46	50	24.48	23.95	0	58,911	0.00%
2021/05/26	30	23.66	27	23.84	23.85	3	57,804	0.01%
2021/05/25	19	23.51	23	23.70	24.00	-4	57,484	-0.01%
2021/05/24	11	23.36	8	23.86	23.40	3	57,093	0.01%
2021/05/21	32	23.37	55	23.48	23.75	-23	56,868	-0.04%
2021/05/20	46	23.60	60	23.64	23.40	-14	56,447	-0.02%
2021/05/19	56	24.01	31	24.07	24.30	25	55,890	0.04%
2021/05/18	33	21.87	10	22.41	22.90	23	54,341	0.04%
2021/05/17	7	21.14	39	20.90	20.85	-32	53,722	-0.06%
2021/05/14	78	23.48	98	23.47	23.05	-20	52,850	-0.04%
2021/05/13	69.1	23.92	49	23.73	23.40	20.1	51,822	0.04%
2021/05/12	31	26.53	27	26.53	25.85	4	50,457	0.01%
2021/05/11	37.1	29.46	45	29.76	28.70	-7.9	49,380	-0.02%
2021/05/10	81	31.30	156	31.20	31.65	-75	47,192	-0.16%	大賣/
2021/05/07	105	29.41	70	29.78	29.90	35	43,439	0.08%	大買/
2021/05/06	181	30.41	161.1	30.40	30.00	19.9	41,839	0.05%	大買/大賣/
2021/05/05	98	27.79	112	28.46	29.00	-14	38,132	-0.04%	大賣/
2021/05/04	46	27.11	85.1	26.85	26.40	-39.1	35,804	-0.11%
2021/05/03	113	30.08	113	30.17	28.75	0	34,074	0.00%	大買/大賣/
2021/04/29	142.3	30.69	127.3	30.73	30.50	14.9	32,124	0.05%	大買/大賣/
2021/04/28	149	29.67	98	29.70	30.00	51	28,595	0.18%	大買/
2021/04/27	189	26.76	134	26.88	27.30	55	25,493	0.22%	大買/大賣/
2021/04/26	28	23.68	54.3	24.34	24.85	-26.3	21,137	-0.12%
2021/04/23	19	22.77	19.2	22.70	22.60	-0.2	19,814	0.00%
2021/04/22	75	23.60	82	23.81	23.00	-7	19,375	-0.04%
2021/04/21	26	22.28	27	22.29	22.35	-1	16,982	-0.01%
2021/04/20	23	22.69	14	22.70	22.65	9	16,581	0.05%
2021/04/19	50	23.09	80	22.99	23.45	-30	15,927	-0.19%
2021/04/16	22	21.62	31	21.61	22.00	-9	14,329	-0.06%
2021/04/15	19	20.73	55	20.70	20.95	-36	12,982	-0.28%
2021/04/14	17	20.02	31	19.99	19.90	-14	12,095	-0.12%
2021/04/13	19	19.88	25	19.59	19.90	-6	12,148	-0.05%
2021/04/12	63	19.99	9	20.09	20.15	54	11,946	0.45%
2021/04/09	11	19.25	0	0.00	19.40	11	11,685	0.09%
2021/04/08	9	19.62	19	19.58	19.55	-10	12,051	-0.08%
2021/04/07	25	19.02	4	19.23	19.25	21	12,772	0.16%
2021/04/06	9	18.96	3	18.97	19.00	6	13,260	0.05%
2021/04/01	0	0.00	8	18.85	18.95	-8	14,205	-0.06%
2021/03/31	2	18.90	51	19.00	19.00	-49	14,812	-0.33%
2021/03/30	5	19.06	1	19.00	19.05	4	15,815	0.03%
2021/03/29	4	19.33	6	19.20	19.25	-2	16,271	-0.01%
2021/03/26	8	18.91	20	19.00	19.00	-12	17,056	-0.07%
2021/03/25	55	18.79	1	18.80	18.80	54	18,029	0.30%
2021/03/24	2	18.45	0	0.00	18.45	2	18,518	0.01%
2021/03/23	0	0.00	1	18.40	18.50	-1	18,800	-0.01%
2021/03/22	0	0.00	10	18.30	18.45	-10	18,975	-0.05%
2021/03/19	34	18.36	8	18.23	18.10	26	19,144	0.14%
2021/03/18	0	0.00	2	18.65	18.55	-2	19,147	-0.01%
2021/03/17	0	0.00	10	18.55	18.60	-10	19,391	-0.05%
2021/03/15	6	18.60	6	18.73	18.70	0	19,859	0.00%
2021/03/12	0	0.00	2	18.85	18.80	-2	20,183	-0.01%
2021/03/11	6	18.88	6	18.79	18.75	0	21,446	0.00%
2021/03/09	0	0.00	7	18.61	18.60	-7	22,365	-0.03%
2021/03/08	3	18.40	5	18.41	18.25	-2	22,339	-0.01%
2021/03/03	0	0.00	3.4	18.68	18.60	-3.4	22,930	-0.01%
2021/02/26	1	18.50	0	0.00	18.60	1	23,015	0.00%
2021/02/25	0	0.00	2	18.53	18.70	-2	22,997	-0.01%
2021/02/24	5	18.60	0	0.00	18.45	5	23,353	0.02%
2021/02/22	2	18.65	9	18.60	18.65	-7	22,986	-0.03%
2021/02/19	4	18.24	5	18.10	18.20	-1	22,847	0.00%
2021/02/18	1	17.85	5	17.85	17.85	-4	22,676	-0.02%
2021/02/17	0	0.00	10	17.55	17.60	-10	22,538	-0.04%
2021/02/03	1	17.20	0	0.00	17.15	1	22,441	0.00%
2021/02/02	2	16.80	10	16.85	16.80	-8	22,322	-0.04%
2021/02/01	0	0.00	10	16.50	16.45	-10	22,279	-0.04%
2021/01/29	24	16.62	1	16.90	16.45	23	22,215	0.10%
2021/01/28	7	16.81	0	16.95	16.85	7	22,131	0.03%
2021/01/27	1	17.00	0	0.00	17.05	1	22,061	0.00%
2021/01/26	1	17.15	20	17.55	17.10	-19	22,147	-0.09%
2021/01/25	1	17.40	20	17.30	17.40	-19	22,184	-0.09%
2021/01/21	1	17.05	15	17.20	17.00	-14	22,214	-0.06%
2021/01/20	22	17.18	0	0.00	16.95	22	22,299	0.10%
2021/01/19	10	17.65	0	0.00	17.85	10	22,061	0.05%
2021/01/18	1	17.35	1	17.05	17.50	0	22,087	0.00%
2021/01/15	2	17.45	40	17.98	17.55	-38	22,075	-0.17%
2021/01/14	0	0.00	2	18.20	18.05	-2	22,204	-0.01%
2021/01/13	2	18.18	1	18.20	18.10	1	22,170	0.00%
2021/01/12	6	18.20	16	18.30	18.10	-10	22,041	-0.05%
2021/01/11	2	18.80	22	18.70	18.70	-20	21,794	-0.09%
2021/01/08	0	0.00	7	18.81	18.70	-7	21,783	-0.03%
2021/01/06	27	18.75	10	18.55	18.55	17	21,553	0.08%
2021/01/05	0	0.00	3	19.40	19.40	-3	21,228	-0.01%
2021/01/04	3	19.10	142	19.19	19.25	-139	21,309	-0.65%	大賣/鉅額交易
2020/12/31	20	19.39	0	0.00	19.30	20	21,125	0.09%
2020/12/30	58	19.97	12	20.12	19.90	46	20,758	0.22%
2020/12/29	8	19.98	8	19.75	19.55	0	19,875	0.00%
2020/12/28	38	19.58	41	19.89	20.15	-3	19,354	-0.02%
2020/12/25	6	19.38	51	19.29	19.45	-45	18,299	-0.25%
2020/12/24	57	18.83	12	18.94	18.70	45	17,686	0.25%
2020/12/23	32	18.15	1	18.40	18.05	31	16,619	0.19%
2020/12/22	53	18.98	35	18.90	18.20	18	16,042	0.11%
2020/12/21	21	19.26	13	19.41	19.00	8	15,201	0.05%
2020/12/18	33	18.37	0	0.00	18.35	33	14,124	0.23%
2020/12/16	15	18.55	0	0.00	18.60	15	13,325	0.11%
2020/12/15	24	18.91	0.1	18.45	18.45	23.9	13,241	0.18%
2020/12/14	9	18.89	5	18.85	19.25	4	13,091	0.03%
2020/12/11	9	19.33	8.3	19.44	19.10	0.7	12,989	0.01%
2020/12/10	42	20.00	20	19.50	19.50	22	12,782	0.17%
2020/12/09	55	19.75	2	20.10	20.10	53	12,608	0.42%
2020/12/08	16	20.02	4	20.25	19.90	12	12,470	0.10%
2020/12/07	92	21.01	40	21.34	20.60	52	12,213	0.43%
2020/12/04	24	19.90	28.5	20.24	20.80	-4.5	11,300	-0.04%
2020/12/02	6	19.15	39	19.25	19.00	-33	11,542	-0.29%
2020/12/01	7	19.24	0	0.00	19.20	7	11,432	0.06%
2020/11/30	1	19.30	0	0.00	19.40	1	11,400	0.01%
2020/11/27	2	19.05	22.1	18.93	19.20	-20.1	11,086	-0.18%
2020/11/26	15	18.63	42	18.69	18.55	-27	10,811	-0.25%
2020/11/25	2	18.48	4	18.58	18.35	-2	10,735	-0.02%
2020/11/24	1	18.30	11	18.25	17.95	-10	10,533	-0.09%
2020/11/23	14.2	18.44	45	18.79	18.40	-30.8	10,431	-0.30%
2020/11/20	0	0.00	0	17.95	18.00	0	10,030	0.00%
2020/11/19	20	18.03	20	18.05	18.05	0	10,372	0.00%
2020/11/18	2	17.93	0	0.00	18.00	2	10,712	0.02%
2020/11/17	20	17.95	0	0.00	17.95	20	11,171	0.18%
2020/11/16	3	17.75	0	0.00	17.90	3	11,575	0.03%
2020/11/11	3	17.88	0	0.00	17.95	3	12,238	0.02%
2020/11/10	1	17.85	0	0.00	17.80	1	12,281	0.01%
2020/11/09	2	17.93	4.8	17.93	17.85	-2.8	12,349	-0.02%
2020/11/06	1	17.85	0	0.00	17.90	1	12,415	0.01%
2020/11/05	0	0.00	2	17.85	17.85	-2	12,572	-0.02%
2020/11/04	2	18.00	1	17.95	18.00	1	12,696	0.01%
2020/11/03	4	18.03	0	0.00	18.00	4	13,111	0.03%
2020/11/02	5	17.98	17	17.90	18.00	-12	13,332	-0.09%
2020/10/30	2	17.75	0	0.00	17.75	2	13,922	0.01%
2020/10/29	2	17.65	0	0.00	17.70	2	14,230	0.01%
2020/10/28	0	0.00	9	17.63	17.70	-9	14,174	-0.06%
2020/10/27	0	0.00	52	17.48	17.55	-52	14,066	-0.37%
2020/10/26	0	0.00	3	17.55	17.60	-3	14,083	-0.02%
2020/10/23	11	17.47	8	17.43	17.45	3	14,041	0.02%
2020/10/22	3.5	16.63	5	17.10	17.05	-1.5	13,969	-0.01%
2020/10/21	1	16.90	0	0.00	16.95	1	13,615	0.01%
2020/10/20	8	16.91	3	16.98	17.10	5	13,645	0.04%
2020/10/16	1	17.20	1	17.25	17.05	0	13,889	0.00%
2020/10/15	3	17.40	9	17.30	17.30	-6	13,970	-0.04%
2020/10/13	2	17.40	0	0.00	17.40	2	13,922	0.01%
2020/10/12	5	17.80	7	17.70	17.75	-2	13,889	-0.01%
2020/10/08	0	0.00	15	17.28	17.20	-15	13,785	-0.11%
2020/10/07	0	0.00	7	17.16	17.20	-7	13,743	-0.05%
2020/10/06	0	0.00	6	17.01	16.95	-6	13,593	-0.04%
2020/10/05	0	0.00	1	16.45	16.45	-1	13,434	-0.01%
2020/09/30	1	15.90	0	0.00	16.05	1	13,425	0.01%
2020/09/24	9	16.01	0	0.00	15.75	9	13,515	0.07%
2020/09/23	8	16.53	0	0.00	16.45	8	13,360	0.06%
2020/09/22	9	16.61	2	16.55	16.65	7	13,349	0.05%
2020/09/18	11	16.79	7	17.01	16.75	4	13,449	0.03%
2020/09/17	3	16.85	0	0.00	16.75	3	13,473	0.02%
2020/09/16	2	16.78	0	0.00	16.80	2	13,590	0.01%
2020/09/15	7.5	16.65	1	16.65	16.75	6.5	13,779	0.05%
2020/09/14	8	16.55	0	0.00	16.50	8	14,075	0.06%
2020/09/11	3	16.93	1	16.60	16.55	2	14,092	0.01%
2020/09/10	2	17.00	3	17.08	16.90	-1	14,529	-0.01%
2020/09/09	8	16.89	0	0.00	17.05	8	14,531	0.06%
2020/09/08	20	17.51	2	17.88	17.40	18	14,211	0.13%
2020/09/07	16	17.86	74	17.85	17.65	-58	13,960	-0.42%
2020/09/04	3	16.70	3	16.83	16.80	0	13,089	0.00%
2020/09/03	9	16.84	0	0.00	16.75	9	13,129	0.07%
2020/09/02	1	16.70	1	16.80	16.80	0	13,102	0.00%
2020/09/01	3	16.70	0	0.00	16.70	3	13,592	0.02%
2020/08/31	4	16.75	1	16.70	16.85	3	13,615	0.02%
2020/08/28	2	16.70	37	16.65	16.60	-35	13,610	-0.26%
2020/08/27	1	16.55	1	16.50	16.55	0	13,980	0.00%
2020/08/26	3	16.65	0	0.00	16.65	3	14,034	0.02%
2020/08/25	18	16.85	9	17.04	16.75	9	14,096	0.06%
2020/08/24	4	16.76	4	16.85	16.60	0	14,011	0.00%
2020/08/21	25	16.92	6	16.83	16.95	19	14,566	0.13%
2020/08/20	2	16.30	10	16.25	16.30	-8	14,945	-0.05%
2020/08/19	4	16.55	4	16.53	16.50	0	14,873	0.00%
2020/08/18	20	16.55	1	16.55	16.60	19	14,665	0.13%
2020/08/17	17	16.45	37	16.59	16.50	-20	14,557	-0.14%
2020/08/13	2	15.95	2	15.95	15.90	0	14,098	0.00%
2020/08/12	2	15.75	1	15.70	15.70	1	14,016	0.01%
2020/08/11	3	15.63	7	15.68	15.65	-4	13,927	-0.03%
2020/08/10	10	15.88	10	16.00	15.95	0	13,816	0.00%
2020/08/07	8	15.99	33	16.08	15.95	-25	13,734	-0.18%
2020/08/06	0	0.00	5	15.63	15.70	-5	13,296	-0.04%
2020/08/05	43	15.58	7	15.52	15.50	36	12,983	0.28%
2020/08/04	1	14.85	24	14.69	14.90	-23	12,401	-0.19%
2020/08/03	2	14.35	2	14.35	14.30	0	12,041	0.00%
2020/07/30	0	0.00	40	14.10	14.05	-40	11,976	-0.33%
2020/07/29	0	0.00	5	14.15	13.90	-5	12,023	-0.04%
2020/07/28	0	0.00	100	14.03	13.90	-100	12,004	-0.83%
2020/07/24	0	0.00	5	14.20	14.25	-5	12,044	-0.04%
2020/07/23	5	14.30	0	0.00	14.40	5	12,022	0.04%
2020/07/22	1	14.50	17	14.55	14.50	-16	11,998	-0.13%
2020/07/21	3	14.43	5	14.30	14.25	-2	11,815	-0.02%
2020/07/20	0.3	14.35	0	0.00	14.45	0.3	11,756	0.00%
2020/07/17	13	14.33	0	0.00	14.20	13	11,766	0.11%
2020/07/16	2	14.60	0	0.00	14.40	2	11,870	0.02%
2020/07/15	0	0.00	6	14.50	14.50	-6	11,895	-0.05%
2020/07/10	1	14.30	10	14.15	14.10	-9	12,108	-0.07%
2020/07/09	25	14.50	15	14.50	14.35	10	12,248	0.08%
2020/07/08	0	0.00	5	14.40	14.50	-5	12,588	-0.04%
2020/07/01	0	0.00	0.3	14.50	14.55	-0.3	12,962	0.00%
2020/06/30	0	0.00	1	14.30	14.55	-1	12,976	-0.01%
2020/06/29	5	14.05	0	0.00	14.10	5	12,924	0.04%
2020/06/24	3	14.25	8	14.31	14.30	-5	12,843	-0.04%
2020/06/23	1	14.10	1	14.10	14.20	0	12,754	0.00%
2020/06/22	0	0.00	2.1	14.70	14.70	-2.1	12,602	-0.02%
2020/06/19	1	14.80	1	14.80	14.90	0	12,399	0.00%
2020/06/17	51	14.85	62	15.13	14.90	-11	12,086	-0.09%
2020/06/16	0	0.00	1	14.25	14.35	-1	11,734	-0.01%
2020/06/15	0.9	14.00	9	14.00	14.05	-8.1	11,998	-0.07%
2020/06/10	0	0.00	3	14.40	14.40	-3	12,393	-0.02%
2020/06/09	0	0.00	3	14.55	14.60	-3	12,736	-0.02%
2020/06/08	1	14.70	13	14.72	14.65	-12	13,098	-0.09%
2020/06/05	0	0.00	11	14.23	14.25	-11	12,776	-0.09%
2020/06/04	9	14.19	0	0.00	14.25	9	12,852	0.07%
2020/06/03	14.1	14.28	12	14.25	14.20	2.1	13,028	0.02%
2020/06/02	7	14.15	7	13.86	13.70	0	12,640	0.00%
2020/06/01	0	0.00	33	13.97	14.05	-33	12,485	-0.26%
2020/05/29	11	14.05	1	14.00	13.90	10	12,448	0.08%
2020/05/28	42.1	14.80	20	14.76	14.40	22.1	12,259	0.18%
2020/05/27	19	13.96	22	13.80	14.40	-3	11,470	-0.03%
2020/05/26	0	0.00	1	12.70	13.10	-1	10,693	-0.01%
2020/05/25	0	0.00	6	12.50	12.50	-6	10,353	-0.06%
2020/05/22	1	12.60	2	12.75	12.50	-1	10,372	-0.01%
2020/05/21	2	12.58	0	0.00	12.60	2	10,329	0.02%
2020/05/19	0	0.00	2	12.60	12.60	-2	10,242	-0.02%
2020/05/18	1	12.45	0	0.00	12.45	1	10,232	0.01%
2020/05/15	1	12.50	3	12.48	12.45	-2	10,216	-0.02%
2020/05/14	1	12.65	0	0.00	12.55	1	10,216	0.01%
2020/05/12	4	12.90	1.1	12.93	12.85	2.9	10,167	0.03%
2020/05/11	0	0.00	5	12.98	13.05	-5	10,149	-0.05%
2020/05/07	1	12.75	0	0.00	12.75	1	10,062	0.01%
2020/05/06	0	0.00	5	12.80	12.80	-5	10,081	-0.05%
2020/05/05	8	12.81	0	0.00	12.90	8	10,052	0.08%
2020/05/04	111	12.98	0	0.00	12.75	111	9,964	1.11%	大買/鉅額交易
2020/04/30	0	0.00	12	13.21	13.15	-12	9,918	-0.12%
2020/04/29	0	0.00	3	12.95	12.95	-3	9,873	-0.03%
2020/04/28	3	12.85	0	0.00	12.70	3	9,900	0.03%
2020/04/27	2	12.80	4	12.90	12.85	-2	10,095	-0.02%
2020/04/23	2	12.78	0	0.00	12.75	2	10,008	0.02%
2020/04/20	1	12.95	5	13.05	12.90	-4	9,783	-0.04%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	30	13.20	13.15	-30	9,453	-0.32%
2020/04/14	3	13.15	0	0.00	13.10	3	9,345	0.03%
2020/04/13	5	13.05	28	12.99	13.10	-23	9,262	-0.25%
2020/04/09	1	11.95	0	0.00	11.90	1	8,959	0.01%
2020/04/06	0	0.00	1	11.05	11.15	-1	8,822	-0.01%
2020/04/01	6	10.99	0	0.00	11.05	6	8,819	0.07%
2020/03/27	1	11.45	5	11.60	11.35	-4	9,912	-0.04%
2020/03/26	2	11.55	1	11.65	11.40	1	10,780	0.01%
2020/03/25	0	0.00	1	11.70	11.65	-1	11,523	-0.01%
2020/03/24	1	11.20	10	11.25	11.20	-9	11,613	-0.08%
2020/03/20	0	0.00	5	11.80	11.65	-5	11,685	-0.04%
2020/03/19	0	0.00	86	11.54	10.95	-86	11,576	-0.74%
2020/03/18	80	11.24	5	11.65	11.60	75	11,468	0.65%
2020/03/17	0	0.00	30	11.00	10.90	-30	11,533	-0.26%
2020/03/16	0	0.00	12	11.00	10.90	-12	11,334	-0.11%
2020/03/12	10	12.14	21	12.39	12.10	-11	10,893	-0.10%
2020/03/09	1	13.70	0	0.00	13.60	1	10,287	0.01%
2020/03/04	0	0.00	0	14.10	14.10	0	10,011	0.00%
2020/03/03	0	0.00	20	14.30	14.30	-20	9,901	-0.20%
2020/02/27	3	14.00	1	13.95	13.95	2	9,722	0.02%
2020/02/24	2	14.10	0	0.00	14.05	2	9,587	0.02%
2020/02/17	5	14.02	0	0.00	14.05	5	9,579	0.05%
2020/02/13	10	14.25	0.3	14.35	14.35	9.7	9,572	0.10%
2020/02/12	7	14.30	5	14.29	14.25	2	9,595	0.02%
2020/02/10	12	14.10	2	14.05	14.05	10	9,690	0.10%
2020/02/07	6	14.38	4	14.35	14.35	2	9,657	0.02%
2020/02/04	0.5	14.55	0	0.00	14.55	0.5	9,915	0.01%
2020/02/03	2	14.35	11	14.38	14.50	-9	9,958	-0.09%
2020/01/31	3	14.72	19	14.85	14.80	-16	9,846	-0.16%
2020/01/20	2	15.15	0	0.00	15.15	2	9,521	0.02%
2020/01/15	0	0.00	4	15.10	15.05	-4	9,632	-0.04%
2020/01/08	0	0.00	5	14.85	14.95	-5	10,204	-0.05%
2020/01/07	11	15.05	5	15.15	15.00	6	10,211	0.06%
2020/01/06	0	0.00	6	15.36	15.15	-6	10,272	-0.06%
2020/01/03	5	15.30	0	0.00	15.30	5	10,267	0.05%
2019/12/31	1	15.50	0	0.00	15.40	1	10,094	0.01%
2019/12/30	8	15.69	25	15.53	15.50	-17	10,044	-0.17%
2019/12/26	10	15.60	27.2	15.74	15.65	-17.2	9,852	-0.18%
2019/12/25	12	15.85	0	0.00	15.80	12	9,906	0.12%
2019/12/24	1	16.15	15	16.13	16.20	-14	9,635	-0.15%
2019/12/23	1	16.15	3	16.08	16.05	-2	8,913	-0.02%
2019/12/20	7	15.72	11	15.62	15.95	-4	8,036	-0.05%
2019/12/19	0	0.00	6	15.25	15.30	-6	7,360	-0.08%
2019/12/17	8	15.15	6	15.25	15.10	2	7,424	0.03%
2019/12/16	1.5	15.15	6	15.15	15.15	-4.5	7,282	-0.06%
2019/12/13	11	14.92	6	15.10	15.05	5	7,180	0.07%
2019/12/12	11	15.09	10	15.05	14.90	1	7,008	0.01%
2019/12/10	0	0.00	5	14.85	14.70	-5	6,975	-0.07%
2019/12/09	10	14.83	7	14.87	14.80	3	7,191	0.04%
2019/12/06	0	0.00	10	14.60	14.65	-10	7,216	-0.14%
2019/12/05	10	14.50	251	14.50	14.55	-241	7,395	-3.26%	大賣/鉅額交易
2019/12/04	0	0.00	10	14.25	14.30	-10	7,357	-0.14%
2019/12/02	0	0.00	1	14.00	14.00	-1	7,455	-0.01%
2019/11/28	10	14.30	10	14.30	14.30	0	7,817	0.00%
2019/11/27	0	0.00	1	14.30	14.30	-1	7,961	-0.01%
2019/11/26	1	14.10	0	0.00	14.00	1	7,934	0.01%
2019/11/22	0	0.00	10	14.15	14.15	-10	8,003	-0.12%
2019/11/21	4	13.90	4	13.95	13.95	0	8,002	0.00%
2019/11/20	1	13.95	0	0.00	14.05	1	8,095	0.01%
2019/11/15	0	0.00	2	13.85	13.90	-2	8,207	-0.02%
2019/11/14	1	13.90	0	0.00	13.85	1	8,270	0.01%
2019/11/12	1	14.00	0	0.00	13.95	1	8,459	0.01%
2019/11/11	250	14.05	0	0.00	14.05	250	8,486	2.95%	大買/鉅額交易
2019/11/08	1	14.30	0	0.00	14.25	1	8,497	0.01%
2019/11/07	3	14.23	0	0.00	14.20	3	8,531	0.04%
2019/11/06	1	14.40	0	0.00	14.35	1	8,491	0.01%
2019/11/04	2	14.53	2	14.50	14.60	0	8,580	0.00%
2019/11/01	0	0.00	44	14.94	14.85	-44	8,462	-0.52%
2019/10/31	0	0.00	3	14.85	14.90	-3	8,596	-0.03%
2019/10/29	2	15.10	110	15.10	15.00	-108	8,855	-1.22%	大賣/鉅額交易
2019/10/28	1	15.00	0	0.00	15.00	1	9,757	0.01%
2019/10/25	4	15.10	0	0.00	15.05	4	10,337	0.04%
2019/10/23	16	15.04	1	15.00	15.05	15	11,152	0.13%
2019/10/21	13	15.25	18	15.29	15.30	-5	11,294	-0.04%
2019/10/18	0	0.00	2	14.95	15.00	-2	11,317	-0.02%
2019/10/17	3	14.98	7	15.00	15.00	-4	11,281	-0.04%
2019/10/16	2	14.90	5	14.95	14.85	-3	11,242	-0.03%
2019/10/15	0	0.00	2	14.80	14.85	-2	11,155	-0.02%
2019/10/14	0	0.00	1	14.80	14.85	-1	11,168	-0.01%
2019/10/08	1	14.45	0	0.00	14.45	1	11,306	0.01%
2019/10/04	2	14.50	0	0.00	14.50	2	11,491	0.02%
2019/10/02	0	0.00	3	14.70	14.70	-3	11,445	-0.03%
2019/10/01	0	0.00	1	14.90	14.80	-1	11,465	-0.01%
2019/09/26	0	0.00	0.9	14.70	14.75	-0.9	11,305	-0.01%
2019/09/25	3	14.68	1	14.60	14.60	2	11,208	0.02%
2019/09/24	0	0.00	1	14.90	14.80	-1	11,194	-0.01%
2019/09/23	0	0.00	12	14.96	14.95	-12	11,114	-0.11%
2019/09/20	0	0.00	10	14.95	15.00	-10	11,133	-0.09%
2019/09/18	5	14.75	0	0.00	14.75	5	10,874	0.05%
2019/09/17	0	0.00	2	14.90	14.85	-2	10,876	-0.02%
2019/09/16	10	14.75	0	0.00	14.70	10	11,002	0.09%
2019/09/12	18	14.97	6	15.00	15.00	12	10,983	0.11%
2019/09/11	10	14.75	37	14.77	14.80	-27	10,913	-0.25%
2019/09/10	10	14.55	4	14.60	14.55	6	11,441	0.05%
2019/09/06	0	0.00	11.1	14.16	14.25	-11.1	11,657	-0.10%
2019/09/05	10	14.15	1	14.20	14.10	9	11,682	0.08%
2019/09/04	1	14.05	0	0.00	14.10	1	11,783	0.01%
2019/09/02	10	14.08	6	13.89	14.10	4	11,793	0.03%
2019/08/30	5	13.70	7	13.72	13.80	-2	11,736	-0.02%
2019/08/29	0	0.00	3	13.50	13.55	-3	11,747	-0.03%
2019/08/26	2	13.65	1	13.60	13.60	1	12,221	0.01%
2019/08/21	0	0.00	1	13.60	13.60	-1	12,158	-0.01%
2019/08/19	5	13.60	0	0.00	13.60	5	12,234	0.04%
2019/08/15	7	13.49	0	0.00	13.30	7	12,211	0.06%
2019/08/14	2	13.68	0	0.00	13.65	2	12,093	0.02%
2019/08/13	19	13.84	12	13.80	13.75	7	12,249	0.06%
2019/08/08	1	13.90	2	14.00	14.00	-1	12,250	-0.01%
2019/08/07	1	14.00	0	0.00	13.90	1	12,255	0.01%
2019/08/06	1	13.75	0	0.00	13.90	1	12,355	0.01%
2019/08/05	5	14.11	0	0.00	14.05	5	12,346	0.04%
2019/08/01	10	14.85	0	0.00	14.75	10	12,656	0.08%
2019/07/31	7	14.95	5	15.05	15.05	2	12,802	0.02%
2019/07/30	34	15.07	2	14.95	15.05	32	12,700	0.25%
2019/07/29	14	14.89	13	14.81	14.90	1	11,910	0.01%
2019/07/26	28	14.45	12	14.67	14.75	16	11,376	0.14%
2019/07/24	8	13.87	0	0.00	13.85	8	10,721	0.07%
2019/07/23	10	14.03	3	14.05	14.05	7	10,785	0.06%
2019/07/22	13	14.19	2.2	14.19	14.10	10.8	10,721	0.10%
2019/07/19	116	14.30	0	0.00	14.30	116	10,574	1.10%	大買/鉅額交易
2019/07/15	0	0.00	10	14.50	14.45	-10	10,806	-0.09%
2019/07/12	2	14.30	2	14.35	14.45	0	10,935	0.00%
2019/07/11	35	14.64	0	0.00	14.60	35	10,777	0.32%
2019/07/03	0	0.00	1	14.80	14.80	-1	11,438	-0.01%
2019/07/02	0	0.00	0.1	14.90	14.90	-0.1	11,651	0.00%
2019/06/28	0	0.00	3	14.70	14.70	-3	11,789	-0.03%
2019/06/27	20	14.75	0	0.00	14.80	20	11,827	0.17%
2019/06/26	6	14.69	1	14.70	14.70	5	11,877	0.04%
2019/06/21	2	14.95	0	0.00	14.80	2	12,408	0.02%
2019/06/19	5	15.08	2.5	15.12	15.10	2.5	12,496	0.02%
2019/06/18	1	14.90	4	14.93	14.85	-3	12,437	-0.02%
2019/06/17	25	16.00	5	16.04	16.00	20	11,849	0.17%
2019/06/14	13	15.93	4	15.90	15.90	9	11,522	0.08%
2019/06/12	2	16.05	0	0.00	16.10	2	12,295	0.02%
2019/06/11	14	15.99	0	0.00	15.95	14	12,319	0.11%
2019/06/10	2	16.15	0	0.00	16.05	2	12,377	0.02%
2019/06/06	0	0.00	1	16.05	16.15	-1	12,542	-0.01%
2019/06/05	1	16.20	0	0.00	16.20	1	12,854	0.01%
2019/06/04	0	0.00	4	16.25	16.15	-4	13,439	-0.03%
2019/06/03	4	16.06	8	16.08	16.15	-4	13,938	-0.03%
2019/05/31	10	15.70	2	15.70	15.75	8	13,986	0.06%
2019/05/29	0	0.00	1	15.40	15.30	-1	14,706	-0.01%
2019/05/28	3	15.50	0	0.00	15.50	3	15,440	0.02%
2019/05/27	15	15.53	0	0.00	15.50	15	16,086	0.09%
2019/05/24	1	15.60	0	0.00	15.60	1	16,655	0.01%
2019/05/22	0	0.00	4	15.79	15.75	-4	17,687	-0.02%
2019/05/20	11	15.68	10	15.70	15.70	1	17,733	0.01%
2019/05/17	7	15.07	0	0.00	15.10	7	17,622	0.04%
2019/05/16	3	15.05	3	15.20	15.00	0	17,809	0.00%
2019/05/14	3	15.08	3	15.15	15.20	0	18,357	0.00%
2019/05/13	15	15.24	0	0.00	15.10	15	18,284	0.08%
2019/05/10	9	15.74	0	0.00	15.60	9	18,280	0.05%
2019/05/09	28	16.09	5	16.03	16.00	23	18,129	0.13%
2019/05/08	14	16.65	6	16.55	16.55	8	17,802	0.04%
2019/05/07	9	17.05	0	0.00	17.05	9	17,657	0.05%
2019/05/06	11	17.13	175	17.09	17.00	-164	17,685	-0.93%	大賣/鉅額交易
2019/05/03	10	17.31	1	17.30	17.35	9	17,540	0.05%
2019/05/02	25	17.25	7	17.20	17.20	18	17,491	0.10%
2019/04/30	0	0.00	100	17.30	17.30	-100	17,383	-0.58%
2019/04/29	11	17.50	0	0.00	17.35	11	17,374	0.06%
2019/04/26	10	17.65	0	0.00	17.65	10	17,293	0.06%
2019/04/25	10	17.80	0	0.00	17.75	10	17,233	0.06%
2019/04/24	30	17.93	10	18.05	17.90	20	17,288	0.12%
2019/04/23	37	18.02	0	0.00	18.00	37	17,272	0.21%
2019/04/22	1	18.15	0	0.00	18.10	1	17,206	0.01%
2019/04/19	0	0.00	6	17.74	17.80	-6	16,955	-0.04%
2019/04/18	14	17.78	4	17.80	17.65	10	17,173	0.06%
2019/04/17	27	17.84	0	0.00	17.95	27	17,220	0.16%
2019/04/16	5	17.90	2	17.83	17.85	3	17,062	0.02%
2019/04/15	5	17.95	0	0.00	17.90	5	17,050	0.03%
2019/04/12	13	17.93	9	17.83	17.95	4	17,111	0.02%
2019/04/11	11	17.78	0	0.00	17.65	11	16,805	0.07%
2019/04/10	5	17.65	8	17.70	17.75	-3	16,700	-0.02%
2019/04/09	15	17.68	0	0.00	17.75	15	16,666	0.09%
2019/04/08	23	17.65	0	0.00	17.65	23	16,543	0.14%
2019/04/03	15	17.67	1	17.65	17.65	14	16,385	0.09%
2019/04/02	5	17.80	0	0.00	17.75	5	16,298	0.03%
2019/04/01	3	17.72	4	17.75	17.70	-1	16,282	-0.01%
2019/03/29	7	17.60	0	0.00	17.65	7	16,249	0.04%
2019/03/28	10	17.60	3	17.60	17.60	7	16,321	0.04%
2019/03/27	12	17.66	0	0.00	17.75	12	16,269	0.07%
2019/03/26	23	17.80	23	17.79	17.75	0	16,036	0.00%
2019/03/25	5	17.90	14	17.94	17.95	-9	15,851	-0.06%
2019/03/22	16	18.13	1	18.15	18.10	15	15,742	0.10%
2019/03/21	8	18.10	1.3	18.06	18.10	6.7	15,655	0.04%
2019/03/20	5	18.10	1	18.10	18.10	4	15,747	0.03%
2019/03/19	18	18.16	6	18.16	18.15	12	15,660	0.08%
2019/03/18	33	18.26	3	18.22	18.25	30	15,642	0.19%
2019/03/15	32	18.30	48	18.34	18.30	-16	15,620	-0.10%
2019/03/14	12	17.92	0	0.00	18.00	12	14,800	0.08%
2019/03/13	6	18.00	0	0.00	17.95	6	14,909	0.04%
2019/03/12	6	18.07	5	18.10	18.05	1	14,898	0.01%
2019/03/11	11	18.18	15	18.18	18.10	-4	14,880	-0.03%
2019/03/08	23	18.17	4	18.23	18.25	19	14,944	0.13%
2019/03/07	24	17.90	6	18.00	18.15	18	15,235	0.12%
2019/03/06	75	18.11	10	18.05	18.00	65	14,885	0.44%
2019/03/05	9	18.13	7	18.15	18.10	2	14,679	0.01%
2019/03/04	8	18.17	19	18.35	18.20	-11	14,464	-0.08%
2019/02/27	69	18.19	7	18.25	18.15	62	13,946	0.44%
2019/02/26	34	18.30	83	18.40	18.50	-49	13,195	-0.37%
2019/02/25	80	18.05	50	18.02	18.00	30	12,559	0.24%
2019/02/22	0	0.00	1	18.20	18.40	-1	11,999	-0.01%
2019/02/21	0	0.00	33	18.13	18.45	-33	11,648	-0.28%
2019/02/20	13	17.77	24.6	17.75	17.60	-11.6	10,997	-0.11%
2019/02/19	5	17.60	0	0.00	17.60	5	11,034	0.05%
2019/02/18	30	17.62	2	17.70	17.65	28	11,065	0.25%
2019/02/15	38	17.50	0	0.00	17.45	38	11,038	0.34%
2019/02/13	13	18.09	7	17.80	18.15	6	10,836	0.06%
2019/02/12	0	0.00	8	17.54	17.55	-8	10,399	-0.08%
2019/01/30	0	0.00	1	17.50	17.50	-1	10,637	-0.01%
2019/01/29	22	17.25	0	0.00	17.35	22	10,984	0.20%
2019/01/28	9	17.55	0	0.00	17.45	9	11,512	0.08%
2019/01/22	30	17.20	0	0.00	17.15	30	12,236	0.25%
2019/01/21	2	17.30	2	17.50	17.30	0	12,345	0.00%
2019/01/17	6	17.20	0	0.00	17.10	6	12,666	0.05%
2019/01/16	0	0.00	6	17.37	17.30	-6	12,803	-0.05%
2019/01/11	6	17.05	1	17.10	17.15	5	13,230	0.04%
2019/01/10	2	17.23	0	0.00	17.15	2	13,434	0.01%
2019/01/09	0	0.00	6	17.10	17.10	-6	13,346	-0.04%
2019/01/07	0	0.00	7	16.70	16.70	-7	13,597	-0.05%
2018/12/25	1	16.80	0	0.00	16.80	1	15,007	0.01%
2018/12/24	0	0.00	52	17.05	17.10	-52	15,105	-0.34%
2018/12/21	5	16.60	8	16.65	16.55	-3	15,277	-0.02%
2018/12/20	1	16.85	0	0.00	16.70	1	15,160	0.01%
2018/12/18	0	0.00	1	17.05	17.00	-1	15,244	-0.01%
2018/12/17	5	17.00	0	0.00	16.95	5	15,510	0.03%
2018/12/13	8	17.35	0	0.00	17.15	8	15,452	0.05%
2018/12/11	17	17.13	10	16.95	16.90	7	15,251	0.05%
2018/12/10	0	0.00	9	17.05	17.10	-9	15,274	-0.06%
2018/12/06	56	17.70	0	0.00	17.40	56	15,221	0.37%
2018/12/05	12	18.26	10	18.40	18.30	2	15,111	0.01%
2018/12/04	1	18.80	0	0.00	18.75	1	15,489	0.01%
2018/12/03	14	19.22	9	19.19	19.10	5	15,544	0.03%
2018/11/30	39	18.34	27	18.45	18.45	12	15,356	0.08%
2018/11/29	13	17.37	2	17.65	17.65	11	14,493	0.08%
2018/11/28	1	17.10	6	17.20	17.15	-5	14,343	-0.03%
2018/11/27	1	16.70	0	0.00	16.90	1	14,405	0.01%
2018/11/22	7	17.01	0	0.00	16.90	7	14,587	0.05%
2018/11/16	0	0.00	2	17.20	17.30	-2	16,046	-0.01%
2018/11/14	1	17.10	1	17.30	17.10	0	16,062	0.00%
2018/11/09	3	17.00	4	17.00	17.00	-1	17,189	-0.01%
2018/11/08	3	17.18	2	17.28	16.90	1	17,350	0.01%
2018/11/07	4	17.20	7	17.06	17.20	-3	17,360	-0.02%
2018/11/06	4	17.25	0	0.00	16.65	4	17,662	0.02%
2018/11/05	60	16.86	10	16.75	17.35	50	17,653	0.28%
2018/11/02	3	16.10	2	16.08	16.25	1	17,438	0.01%
2018/10/31	5	15.10	3	15.20	15.35	2	17,523	0.01%
2018/10/30	9	14.57	14	14.51	14.65	-5	17,581	-0.03%
2018/10/29	20	14.61	9	14.55	14.55	11	18,030	0.06%
2018/10/26	20	14.63	8	14.65	14.65	12	18,133	0.07%
2018/10/25	9	14.53	14	14.55	14.40	-5	18,171	-0.03%
2018/10/24	15	15.55	36	15.59	15.50	-21	18,444	-0.11%
2018/10/23	1	15.90	0	0.00	15.75	1	18,598	0.01%
2018/10/22	3	16.05	1	16.20	16.35	2	18,551	0.01%
2018/10/18	3	16.00	3	16.00	16.00	0	19,311	0.00%
2018/10/17	10	16.30	0	0.00	16.30	10	19,477	0.05%
2018/10/16	13	16.36	6	16.26	16.35	7	19,606	0.04%
2018/10/15	2	16.20	0	0.00	16.10	2	19,659	0.01%
2018/10/12	4	16.35	32	16.06	16.60	-28	19,483	-0.14%
2018/10/11	5	16.85	0	0.00	16.85	5	19,088	0.03%
2018/10/08	3	19.25	34	19.31	18.95	-31	18,896	-0.16%
2018/10/05	10	19.45	75	20.25	19.20	-65	19,069	-0.34%
2018/10/04	25	20.45	5	20.40	20.50	20	18,691	0.11%
2018/10/02	1	20.50	4	20.48	20.50	-3	18,965	-0.02%
2018/10/01	2	20.85	5	20.81	20.70	-3	19,197	-0.02%
2018/09/28	3	20.35	3	20.40	20.55	0	19,226	0.00%
2018/09/27	10	20.38	0	0.00	20.25	10	19,164	0.05%
2018/09/26	18	20.37	5	20.45	20.50	13	19,232	0.07%
2018/09/25	20	20.19	0	0.00	20.20	20	19,559	0.10%
2018/09/21	0	0.00	18	20.25	20.45	-18	19,988	-0.09%
2018/09/19	0	0.00	8	19.86	19.80	-8	20,019	-0.04%
2018/09/17	1	19.55	3	19.60	19.55	-2	20,495	-0.01%
2018/09/14	4	19.68	1	19.90	19.90	3	20,656	0.01%
2018/09/11	7	19.11	0	0.00	19.10	7	21,105	0.03%
2018/09/10	6	18.95	5	18.93	18.85	1	21,358	0.00%
2018/09/07	5	19.99	7	19.95	19.90	-2	21,056	-0.01%
2018/09/06	10	20.90	0	0.00	20.50	10	21,025	0.05%
2018/09/05	1	21.50	16	21.45	21.45	-15	20,903	-0.07%
2018/09/04	1	21.80	0	0.00	21.75	1	20,963	0.00%
2018/09/03	0	0.00	2	21.90	21.55	-2	20,915	-0.01%
2018/08/31	10	21.70	7	21.64	21.70	3	20,915	0.01%
2018/08/30	0	0.00	1	21.65	21.45	-1	21,207	0.00%
2018/08/29	5	21.70	0	0.00	21.70	5	21,430	0.02%
2018/08/28	35	22.09	1	21.70	21.65	34	21,737	0.16%
2018/08/27	12	21.19	16	21.82	21.55	-4	21,471	-0.02%
2018/08/24	0	0.00	2	20.38	20.45	-2	20,870	-0.01%
2018/08/23	10	20.52	16	20.53	20.45	-6	21,162	-0.03%
2018/08/22	0	0.00	2	20.10	20.00	-2	21,512	-0.01%
2018/08/21	0	0.00	1	20.05	20.10	-1	21,993	0.00%
2018/08/20	11	20.01	0	0.00	20.25	11	22,248	0.05%
2018/08/17	6	20.01	1	19.85	19.90	5	22,381	0.02%
2018/08/16	24	20.56	5	20.43	20.25	19	22,350	0.09%
2018/08/15	1	21.35	5	21.40	21.15	-4	22,164	-0.02%
2018/08/14	2	21.58	0	0.00	21.70	2	22,844	0.01%
2018/08/13	40	21.44	4	21.41	21.30	36	23,561	0.15%
2018/08/10	2	22.25	12	22.19	21.85	-10	23,452	-0.04%
2018/08/09	6	21.95	4.5	22.13	22.25	1.5	23,315	0.01%
2018/08/08	6	21.96	14	21.93	21.75	-8	23,323	-0.03%
2018/08/07	3	21.65	6	21.73	22.00	-3	23,907	-0.01%
2018/08/03	11	21.77	31	21.87	21.60	-20	25,377	-0.08%
2018/08/01	7	21.32	2	21.30	21.70	5	25,734	0.02%
2018/07/31	1	20.40	0	0.00	20.80	1	25,709	0.00%
2018/07/30	12	21.18	10	21.18	21.20	2	25,805	0.01%
2018/07/27	7	22.14	1	22.40	22.20	6	25,813	0.02%
2018/07/26	3	22.35	13	22.11	22.20	-10	25,774	-0.04%
2018/07/25	13	21.90	14	22.10	22.35	-1	25,643	0.00%
2018/07/24	3	20.73	13	20.70	20.90	-10	25,159	-0.04%
2018/07/23	1	20.25	1	20.20	20.20	0	24,845	0.00%
2018/07/20	12	19.91	0	0.00	19.55	12	24,738	0.05%
2018/07/19	0	0.00	1	20.20	20.25	-1	24,783	0.00%
2018/07/16	2	21.25	5	20.98	20.90	-3	25,620	-0.01%
2018/07/13	4	21.45	0	0.00	21.60	4	25,809	0.02%
2018/07/10	2	20.63	2	20.48	20.40	0	26,422	0.00%
2018/07/09	10	20.46	1	20.40	20.70	9	26,574	0.03%
2018/07/03	2	21.30	4	20.50	20.50	-2	28,767	-0.01%
2018/07/02	13	21.11	6	21.52	21.25	7	28,460	0.02%
2018/06/29	7	19.99	1	20.95	20.70	6	27,986	0.02%
2018/06/27	0	0.00	1	20.40	20.40	-1	27,717	0.00%
2018/06/26	0	0.00	6	19.65	19.90	-6	27,721	-0.02%
2018/06/25	10	20.38	2	20.45	20.15	8	27,497	0.03%
2018/06/22	3	21.15	0	0.00	21.00	3	27,315	0.01%
2018/06/21	5.6	21.84	1	21.85	21.80	4.6	27,187	0.02%
2018/06/20	5	21.38	7	20.91	21.15	-2	27,034	-0.01%
2018/06/19	5	21.69	0	0.00	21.65	5	26,703	0.02%
2018/06/15	2	22.80	2	22.80	22.75	0	26,316	0.00%
2018/06/14	26	23.86	2	24.15	24.15	24	26,040	0.09%
2018/06/13	8	23.81	6	23.85	23.75	2	25,923	0.01%
2018/06/12	11	23.93	2	24.25	23.85	9	25,920	0.03%
2018/06/11	3	24.35	0	0.00	24.30	3	25,718	0.01%
2018/06/08	6	24.25	4	24.60	24.20	2	25,619	0.01%
2018/06/07	7	24.88	2	25.00	24.75	5	25,562	0.02%
2018/06/06	0	0.00	20	24.50	24.75	-20	25,214	-0.08%
2018/06/05	3	24.03	1.2	24.46	23.95	1.8	24,931	0.01%
2018/06/04	1	24.85	2	24.90	24.70	-1	24,562	0.00%
2018/06/01	8	24.71	0	0.00	24.65	8	24,421	0.03%
2018/05/31	15	25.24	2	25.15	25.05	13	24,294	0.05%
2018/05/30	35	25.26	19	25.12	24.85	16	23,962	0.07%
2018/05/29	63	26.23	19	26.49	25.90	44	23,651	0.19%
2018/05/28	59	25.77	65	25.71	25.65	-6	23,885	-0.03%
2018/05/25	7	25.77	34	25.99	25.80	-27	23,703	-0.11%
2018/05/24	42	26.17	12	25.83	25.95	30	23,580	0.13%
2018/05/23	29	25.26	11	25.61	25.00	18	23,340	0.08%
2018/05/22	19	26.72	13	26.23	25.50	6	22,920	0.03%
2018/05/21	13	25.33	32	25.45	25.90	-19	22,115	-0.09%
2018/05/18	1	23.80	1	24.00	24.35	0	21,293	0.00%
2018/05/17	2	23.70	2	23.90	23.50	0	20,984	0.00%
2018/05/16	3	23.83	2	23.78	23.70	1	20,756	0.00%
2018/05/15	15	23.78	51	23.82	23.30	-36	20,484	-0.18%
2018/05/14	75	24.61	22	24.67	25.05	53	19,847	0.27%
2018/05/11	4	22.38	10	22.85	22.85	-6	18,828	-0.03%
2018/05/10	0	0.00	5	21.63	21.75	-5	17,794	-0.03%
2018/05/09	1	21.45	37	21.10	21.50	-36	17,406	-0.21%
2018/05/08	10	20.77	0	0.00	20.50	10	16,779	0.06%
2018/05/07	16	20.92	13	21.09	21.10	3	16,639	0.02%
2018/05/04	0	0.00	7	19.70	20.45	-7	16,023	-0.04%
2018/05/03	7	19.46	0	0.00	19.50	7	15,810	0.04%
2018/05/02	10	20.00	3	19.80	19.85	7	15,828	0.04%
2018/04/30	0	0.00	1	20.10	20.25	-1	15,588	-0.01%
2018/04/26	7.1	19.74	0	0.00	19.50	7.1	15,460	0.05%
2018/04/25	0	0.00	8	19.94	20.20	-8	15,319	-0.05%
2018/04/24	12	20.25	6	20.20	19.80	6	15,135	0.04%
2018/04/23	0	0.00	16	20.66	20.90	-16	14,959	-0.11%
2018/04/20	9	20.20	12	20.39	20.20	-3	14,721	-0.02%
2018/04/19	1	20.35	25	20.41	20.40	-24	14,314	-0.17%
2018/04/18	2	20.00	11	20.33	20.05	-9	13,992	-0.06%
2018/04/17	41	20.54	38	20.60	20.15	3	13,969	0.02%
2018/04/16	0	0.00	4	20.13	20.15	-4	13,552	-0.03%
2018/04/13	5	20.10	5	20.18	20.20	0	13,493	0.00%
2018/04/12	10	19.63	5	19.55	19.80	5	13,118	0.04%
2018/04/11	29	19.99	26	19.87	19.90	3	13,123	0.02%
2018/04/10	5	19.77	31	19.59	19.45	-26	12,598	-0.21%
2018/04/09	20	18.56	24.3	18.38	18.90	-4.3	11,621	-0.04%
2018/04/03	15	17.53	0	0.00	17.80	15	10,957	0.14%
2018/04/02	1	17.75	1	17.65	17.60	0	11,066	0.00%
2018/03/31	6	17.60	4	17.58	17.50	2	11,157	0.02%
2018/03/30	0	0.00	1	17.90	17.70	-1	11,401	-0.01%
2018/03/29	0	0.00	10.6	17.89	17.80	-10.6	11,345	-0.09%
2018/03/28	0	0.00	13	17.86	17.75	-13	11,200	-0.12%
2018/03/27	0	0.00	6	17.60	17.65	-6	11,149	-0.05%
2018/03/26	5	17.45	5	17.70	17.50	0	11,212	0.00%
2018/03/21	6	17.65	0	0.00	17.65	6	11,801	0.05%
2018/03/19	0	0.00	6	17.85	17.90	-6	13,003	-0.05%
2018/03/14	7	17.51	0	0.00	17.50	7	13,476	0.05%
2018/03/13	0	0.00	56	17.70	17.50	-56	13,523	-0.41%
2018/03/12	3	17.60	2	17.55	17.55	1	13,473	0.01%
2018/03/09	0	0.00	11	17.55	17.45	-11	13,657	-0.08%
2018/03/08	6	17.35	10	17.30	17.45	-4	13,770	-0.03%
2018/03/07	0	0.00	6	17.55	17.40	-6	13,756	-0.04%
2018/03/06	6	17.30	1	17.30	17.35	5	14,021	0.04%
2018/03/05	0.3	17.30	0	0.00	17.30	0.3	14,713	0.00%
2018/03/02	6	17.52	11	17.61	17.50	-5	14,695	-0.03%
2018/03/01	28	17.56	23	17.69	17.90	5	14,500	0.03%
2018/02/27	3	16.95	23	16.81	16.95	-20	13,681	-0.15%
2018/02/26	10	16.69	2	16.65	16.55	8	13,482	0.06%
2018/02/23	5	16.83	18	16.82	16.90	-13	13,307	-0.10%
2018/02/22	0	0.00	5	16.20	16.60	-5	13,166	-0.04%
2018/02/21	6	16.10	14.4	16.15	16.20	-8.4	13,275	-0.06%
2018/02/09	1	15.00	0	0.00	15.40	1	13,191	0.01%
2018/02/07	8	15.39	0	0.00	15.25	8	13,209	0.06%
2018/02/06	0	0.00	27	15.03	15.05	-27	13,177	-0.20%
2018/02/05	6	16.40	0	0.00	16.40	6	13,014	0.05%
2018/02/02	0	0.00	4	16.81	16.80	-4	13,340	-0.03%
2018/02/01	0	0.00	6	16.85	16.90	-6	13,574	-0.04%
2018/01/30	1	16.80	0	0.00	16.70	1	13,990	0.01%
2018/01/29	11	16.63	0	0.00	16.60	11	14,094	0.08%
2018/01/26	22	16.75	11	16.89	16.75	11	14,686	0.07%
2018/01/24	22	16.90	8	16.95	16.95	14	15,221	0.09%
2018/01/23	10	17.10	28	17.07	16.95	-18	15,328	-0.12%
2018/01/22	6	16.94	80.5	16.92	17.20	-74.5	15,315	-0.49%
2018/01/18	1	17.15	10	17.05	17.10	-9	15,240	-0.06%
2018/01/17	6	17.22	5	17.15	17.10	1	15,283	0.01%
2018/01/16	29	17.48	8	17.68	17.50	21	15,285	0.14%
2018/01/15	13	17.62	0	0.00	17.65	13	15,305	0.08%
2018/01/12	16	17.75	1	17.75	17.75	15	15,470	0.10%
2018/01/11	23	17.82	2	18.15	17.70	21	15,504	0.14%
2018/01/10	5	17.96	17	17.97	18.00	-12	15,352	-0.08%
2018/01/09	1	17.90	11	17.93	17.70	-10	15,329	-0.07%
2018/01/08	6	17.84	0	0.00	17.70	6	15,456	0.04%
2018/01/05	0	0.00	31	17.84	17.80	-31	15,644	-0.20%
2018/01/04	26	17.50	10	17.55	17.50	16	15,568	0.10%
2018/01/03	20	17.73	0	0.00	17.75	20	15,782	0.13%
2018/01/02	0	0.00	52	17.88	18.00	-52	15,560	-0.33%