華新 (1605)-群益金鼎-東湖券商分點個股進出

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

華新

(1605)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	28.58	0	0.00	28.65	4	11,507	0.03%
2024/11/20	1	28.70	0	0.00	28.60	1	11,377	0.01%
2024/11/19	2	29.00	10	28.40	28.90	-8	11,292	-0.07%
2024/11/18	10	27.85	10	28.05	27.90	0	11,179	0.00%
2024/11/15	0	27.65	12	27.85	27.80	-12	11,026	-0.11%
2024/11/14	22	27.42	7	27.60	27.25	15	10,932	0.14%
2024/11/13	11.1	27.60	0	0.00	27.60	11.1	10,834	0.10%
2024/11/12	3.1	28.23	0	0.00	28.05	3.1	10,673	0.03%
2024/11/11	11.1	28.86	0	0.00	28.80	11.1	10,394	0.11%
2024/11/08	16	30.28	16	30.65	30.15	0	10,010	0.00%
2024/11/07	3	30.40	6	30.59	30.65	-3	9,955	-0.03%
2024/11/06	6	29.86	5	29.70	29.85	1	9,918	0.01%
2024/11/05	0.2	29.63	4	29.80	29.70	-3.8	10,060	-0.04%
2024/11/04	27	29.62	18	30.09	29.60	9	10,227	0.09%
2024/11/01	6.1	30.07	10	29.80	30.10	-3.9	10,487	-0.04%
2024/10/30	28	29.60	22	30.30	29.60	6	10,492	0.06%
2024/10/29	28	30.03	3	30.62	30.10	25	10,408	0.24%
2024/10/28	4	30.65	4	30.96	30.80	0	10,374	0.00%
2024/10/25	1	30.80	0	0.00	31.00	1	10,395	0.01%
2024/10/24	9	30.87	2	30.98	30.85	7	10,387	0.07%
2024/10/23	0	0.00	3	31.20	31.15	-3	10,418	-0.03%
2024/10/22	6	31.25	2.2	31.27	31.25	3.8	10,437	0.04%
2024/10/21	2	31.80	1	32.00	31.70	1	10,392	0.01%
2024/10/18	5	32.10	0	0.00	31.80	5	10,460	0.05%
2024/10/17	11	31.86	0	0.00	32.05	11	10,510	0.10%
2024/10/16	11	31.79	1	31.85	31.65	10	10,760	0.09%
2024/10/15	15	32.27	0	0.00	32.10	15	10,564	0.14%
2024/10/14	10	32.38	2	32.33	32.45	8	10,529	0.08%
2024/10/11	36	32.12	1	31.95	32.00	35	10,685	0.33%
2024/10/09	13	32.98	74	32.70	32.85	-61	10,567	-0.58%
2024/10/08	5	33.90	0	0.00	33.90	5	10,337	0.05%
2024/10/07	0	0.00	10.7	34.06	34.35	-10.7	10,321	-0.10%
2024/10/04	1	34.15	0	0.00	34.45	1	10,327	0.01%
2024/10/01	0	0.00	3	35.00	35.00	-3	10,282	-0.03%
2024/09/30	27.2	35.17	1	34.90	35.00	26.2	10,280	0.25%
2024/09/27	2	34.75	47	35.30	35.55	-45	9,966	-0.45%
2024/09/25	0	0.00	8	34.03	33.50	-8	9,410	-0.09%
2024/09/24	2	32.50	10	32.60	32.50	-8	9,197	-0.09%
2024/09/23	2	32.50	2	32.60	32.50	0	9,315	0.00%
2024/09/20	4	32.44	6	32.30	32.40	-2	9,417	-0.02%
2024/09/19	1	31.85	0	0.00	32.40	1	9,548	0.01%
2024/09/18	2	32.08	4	32.01	31.85	-2	9,729	-0.02%
2024/09/16	6	31.62	0	0.00	31.60	6	9,849	0.06%
2024/09/13	6	31.70	5	31.69	31.90	1	9,985	0.01%
2024/09/12	8	31.29	3	31.53	31.60	5	10,076	0.05%
2024/09/11	1	30.85	1	31.45	31.40	0	10,092	0.00%
2024/09/10	6	30.82	0	0.00	30.75	6	10,263	0.06%
2024/09/09	1	31.35	1	31.35	31.90	0	10,265	0.00%
2024/09/06	6	32.88	0	0.00	32.75	6	10,252	0.06%
2024/09/05	3	33.55	5	33.85	33.50	-2	10,245	-0.02%
2024/09/04	5	33.32	4	33.33	33.15	1	10,309	0.01%
2024/09/03	0	0.00	42	34.91	34.80	-42	10,328	-0.41%
2024/08/30	0	0.00	4	35.13	35.15	-4	10,439	-0.04%
2024/08/29	0	34.40	1	34.65	34.65	-1	10,398	-0.01%
2024/08/27	0	0.00	8	34.40	34.75	-8	10,627	-0.08%
2024/08/26	1	34.80	13	34.57	34.80	-12	10,702	-0.11%
2024/08/23	0	34.00	0	0.00	34.00	0	10,816	0.00%
2024/08/22	2	33.98	6	34.00	34.05	-4	11,038	-0.04%
2024/08/21	0	33.90	20	34.10	33.75	-20	11,369	-0.18%
2024/08/20	4	33.47	10	33.74	33.75	-6	11,419	-0.05%
2024/08/19	1	33.15	0	0.00	33.30	1	11,708	0.01%
2024/08/16	0	0.00	1	33.50	33.35	-1	12,162	-0.01%
2024/08/15	0	0.00	5	33.22	32.90	-5	13,489	-0.04%
2024/08/14	0	0.00	8	33.30	33.35	-8	15,018	-0.05%
2024/08/13	3	33.27	0	0.00	33.30	3	15,109	0.02%
2024/08/09	0	0.00	2	32.75	33.00	-2	15,307	-0.01%
2024/08/08	2	32.25	2	32.10	32.30	0	15,307	0.00%
2024/08/07	2	31.60	7	32.71	33.10	-5	15,373	-0.03%
2024/08/06	7	29.80	6	30.45	30.95	1	15,290	0.01%
2024/08/05	63	30.71	12	30.70	30.65	51	15,294	0.33%
2024/08/02	3	34.30	10	34.24	34.05	-7	14,981	-0.05%
2024/08/01	1	34.65	2	34.98	35.15	-1	15,036	-0.01%
2024/07/31	1.2	34.43	0	0.00	34.50	1.2	15,202	0.01%
2024/07/30	15	34.82	0	0.00	34.85	15	15,286	0.10%
2024/07/29	2	35.45	1	35.35	35.25	1	15,255	0.01%
2024/07/26	0	0.00	12	35.49	35.90	-12	15,484	-0.08%
2024/07/22	20	35.00	192	35.02	34.80	-172	15,667	-1.10%	大賣/鉅額交易
2024/07/19	1	35.50	2	35.60	35.75	-1	15,796	-0.01%
2024/07/18	13	36.17	0.1	36.30	36.00	13	16,023	0.08%
2024/07/17	6	36.31	5	36.28	36.15	1	16,236	0.01%
2024/07/12	10	36.00	2	35.95	35.85	8	20,109	0.04%
2024/07/11	0	0.00	101	35.33	35.45	-101	21,980	-0.46%	大賣/鉅額交易
2024/07/10	9	35.28	103	35.30	35.25	-94	22,662	-0.41%	大賣/
2024/07/09	4	35.28	10	35.20	35.60	-6	23,992	-0.03%
2024/07/08	209	36.09	10.5	36.02	35.90	198.5	24,439	0.81%	大買/鉅額交易
2024/07/05	2	35.65	1	35.70	35.65	1	24,859	0.00%
2024/07/04	31.1	35.76	2	35.78	35.80	29.1	25,345	0.11%
2024/07/03	12	35.39	2	35.30	35.40	10	26,018	0.04%
2024/07/02	8	35.24	0	0.00	35.15	8	26,204	0.03%
2024/07/01	3	35.67	100	35.50	35.45	-97	26,415	-0.37%
2024/06/28	46	35.46	0	0.00	35.50	46	26,511	0.17%
2024/06/27	3	35.13	124	35.10	35.15	-121	26,507	-0.46%	大賣/鉅額交易
2024/06/26	13	35.75	0	0.00	35.40	13	26,410	0.05%
2024/06/25	1	35.55	0	0.00	35.55	1	26,387	0.00%
2024/06/24	19	35.78	0	0.00	35.65	19	26,322	0.07%
2024/06/21	1	35.90	0	0.00	35.90	1	26,948	0.00%
2024/06/20	2	36.30	0	0.00	36.05	2	26,895	0.01%
2024/06/19	9	36.97	1	37.15	36.85	8	27,001	0.03%
2024/06/18	27	36.93	0	0.00	37.10	27	27,097	0.10%
2024/06/17	16	37.05	0	0.00	36.90	16	27,123	0.06%
2024/06/14	4	37.16	4	37.23	37.25	0	27,289	0.00%
2024/06/13	2	36.70	11	36.70	36.65	-9	27,436	-0.03%
2024/06/12	17	36.88	0	0.00	36.80	17	27,746	0.06%
2024/06/11	1	37.45	1	37.30	37.15	0	27,988	0.00%
2024/06/07	0	0.00	0.1	37.20	37.35	-0.1	27,927	0.00%
2024/06/06	13	36.46	3	36.55	36.45	10	27,845	0.04%
2024/06/05	0	0.00	18	36.65	36.35	-18	27,790	-0.06%
2024/06/04	3	36.67	2	36.55	36.45	1	27,833	0.00%
2024/06/03	9	36.72	1	36.65	36.65	8	27,892	0.03%
2024/05/31	0	0.00	4	37.10	36.95	-4	27,864	-0.01%
2024/05/30	11	37.18	0	0.00	36.85	11	27,766	0.04%
2024/05/29	14	37.70	0	0.00	37.35	14	27,765	0.05%
2024/05/28	7	37.81	1	38.10	38.10	6	27,691	0.02%
2024/05/27	18	37.33	2	38.00	37.95	16	27,715	0.06%
2024/05/24	4.1	36.94	0	0.00	37.00	4.1	27,447	0.01%
2024/05/23	19	37.16	14	37.34	37.15	5	27,487	0.02%
2024/05/22	17.3	38.24	5	38.21	37.80	12.3	27,239	0.05%
2024/05/21	43	39.25	65.2	38.91	38.50	-22.1	26,821	-0.08%
2024/05/20	62	38.50	52.2	38.13	38.90	9.8	25,561	0.04%
2024/05/17	3	36.15	0.1	36.35	36.10	2.9	24,057	0.01%
2024/05/16	3	35.95	38	36.09	36.15	-35	23,991	-0.15%
2024/05/15	11	35.95	11.1	36.19	35.80	-0.1	23,927	0.00%
2024/05/14	13	35.73	11	35.77	35.75	2	23,892	0.01%
2024/05/13	4	35.89	0	36.00	36.00	4	23,880	0.02%
2024/05/10	210	35.80	0	0.00	35.75	210	23,767	0.88%	大買/鉅額交易
2024/05/09	17.1	35.92	215	35.55	35.55	-197.9	23,674	-0.84%	大賣/鉅額交易
2024/05/08	7	36.39	1.1	36.41	36.45	6	23,438	0.03%
2024/05/07	15.2	36.41	4.2	36.26	36.55	11.1	23,445	0.05%
2024/05/06	4	36.35	11.2	36.75	36.30	-7.2	23,264	-0.03%
2024/05/03	9	37.20	1.1	37.35	36.65	7.9	23,019	0.03%
2024/05/02	11	37.00	0	0.00	36.95	11	22,835	0.05%
2024/04/30	7.5	37.00	2	36.85	36.90	5.5	22,775	0.02%
2024/04/29	21	37.36	2	37.20	37.35	19	22,515	0.08%
2024/04/26	11	36.90	5	37.04	36.80	6	22,412	0.03%
2024/04/25	2.1	36.98	4	37.06	36.95	-1.9	22,241	-0.01%
2024/04/24	13	37.53	15	37.63	37.50	-2	22,007	-0.01%
2024/04/23	29.2	38.13	25.5	37.68	37.55	3.7	21,995	0.02%
2024/04/22	113.5	39.18	15.5	38.71	38.00	98	21,800	0.45%	大買/
2024/04/19	183.4	38.89	318	38.67	38.85	-134.6	21,221	-0.63%	大買/大賣/鉅額交易
2024/04/18	113.1	41.09	94	40.96	40.40	19.1	20,078	0.10%	大買/
2024/04/17	117	40.30	107	40.36	40.35	10	17,724	0.06%	大買/大賣/
2024/04/16	23	38.39	9.2	38.60	38.05	13.8	15,791	0.09%
2024/04/15	94	39.98	66	40.07	39.60	28	15,238	0.18%
2024/04/12	47	39.45	20	39.57	39.20	27	13,926	0.19%
2024/04/11	38	38.89	34	39.30	38.75	4	13,388	0.03%
2024/04/10	41	38.69	4.1	38.56	39.00	36.9	12,940	0.29%
2024/04/09	94	37.87	55.2	38.59	38.80	38.8	12,556	0.31%
2024/04/08	37	37.33	2.1	37.60	37.60	34.9	11,866	0.29%
2024/04/03	25	36.67	9	36.58	36.30	16	11,849	0.14%
2024/04/02	30.3	37.00	1	36.80	36.70	29.3	12,036	0.24%
2024/04/01	72	37.63	1	37.30	37.30	71	12,341	0.58%
2024/03/29	2	38.00	14	37.74	37.55	-12	12,409	-0.10%
2024/03/28	0	37.40	50.2	37.70	37.40	-50.2	12,481	-0.40%
2024/03/27	62	37.55	11	37.75	37.50	51	12,757	0.40%
2024/03/26	72.1	37.85	92	38.11	37.90	-19.9	13,236	-0.15%
2024/03/25	1	37.65	0	0.00	37.45	1	13,101	0.01%
2024/03/22	17	37.80	7	37.82	37.55	10	13,736	0.07%
2024/03/21	15	37.26	2	37.23	37.35	13	14,450	0.09%
2024/03/20	1	36.20	150	36.56	36.65	-149	15,848	-0.94%	大賣/鉅額交易
2024/03/19	11	37.15	7	37.29	36.60	4	15,873	0.03%
2024/03/18	7	37.04	16	37.11	37.25	-9	15,697	-0.06%
2024/03/15	3	36.87	4	36.50	37.05	-1	15,617	-0.01%
2024/03/14	1	36.20	12	36.15	36.30	-11	15,387	-0.07%
2024/03/13	4	35.25	0	35.60	35.05	4	15,238	0.03%
2024/03/12	2	35.65	3	35.62	35.60	-1	15,605	-0.01%
2024/03/11	0	0.00	4	35.05	35.55	-4	15,989	-0.03%
2024/03/08	4	35.01	10	34.95	35.15	-6	16,677	-0.04%
2024/03/07	4	35.23	0	0.00	35.10	4	17,507	0.02%
2024/03/06	1	36.20	0	0.00	35.85	1	17,615	0.01%
2024/03/05	5	36.20	0	0.00	36.10	5	17,889	0.03%
2024/03/04	12	36.46	10	36.60	36.45	2	18,019	0.01%
2024/03/01	13.1	36.31	4	36.60	36.10	9.1	18,123	0.05%
2024/02/29	1	35.40	1	36.29	37.00	0	18,182	0.00%
2024/02/27	13	35.68	0	36.15	35.65	13	18,359	0.07%
2024/02/26	1	35.65	0	0.00	35.90	1	18,880	0.01%
2024/02/22	0	0.00	2.1	36.62	36.65	-2.1	19,153	-0.01%
2024/02/21	0	0.00	3	36.73	36.40	-3	19,250	-0.02%
2024/02/20	2	36.18	5	36.40	36.30	-3	19,299	-0.02%
2024/02/19	0.1	36.25	2	36.38	36.45	-1.9	19,653	-0.01%
2024/02/16	10	35.60	0	0.00	36.05	10	20,594	0.05%
2024/02/15	2	35.05	0	0.00	35.30	2	20,614	0.01%
2024/02/05	7	34.88	0	0.00	34.80	7	20,576	0.03%
2024/02/02	4	35.38	0	0.00	35.25	4	20,524	0.02%
2024/02/01	6	35.41	0	0.00	35.45	6	20,569	0.03%
2024/01/31	0.1	35.61	0	0.00	35.40	0.1	20,699	0.00%
2024/01/30	0	0.00	2	35.85	35.60	-2	20,775	-0.01%
2024/01/29	0	0.00	5	36.40	36.35	-5	20,909	-0.02%
2024/01/25	10	36.00	1	35.90	35.95	9	21,026	0.04%
2024/01/24	10	36.20	0	0.00	36.30	10	21,109	0.05%
2024/01/23	1	36.00	0	0.00	36.20	1	21,232	0.00%
2024/01/22	3	35.58	0	0.00	35.75	3	21,233	0.01%
2024/01/19	0	0.00	2	35.70	35.85	-2	21,210	-0.01%
2024/01/17	25.1	34.91	0	0.00	34.70	25.1	21,257	0.12%
2024/01/16	3	35.95	0	0.00	35.90	3	20,967	0.01%
2024/01/15	1	36.65	1	36.65	36.65	0	20,928	0.00%
2024/01/12	2.1	36.01	0	0.00	36.05	2.1	21,079	0.01%
2024/01/11	1	36.15	0	0.00	36.20	1	21,111	0.00%
2024/01/10	7	36.24	0	0.00	36.00	7	21,272	0.03%
2024/01/09	10	36.68	131	36.90	36.55	-121	21,246	-0.57%	大賣/鉅額交易
2024/01/08	1	37.50	1	37.65	37.25	0	21,574	0.00%
2024/01/05	6	37.45	0	0.00	37.30	6	21,589	0.03%
2024/01/04	2	37.90	0	0.00	37.70	2	21,769	0.01%
2024/01/03	7	37.56	0	0.00	37.60	7	21,882	0.03%
2024/01/02	1	38.40	0	0.00	38.30	1	22,074	0.00%
2023/12/29	2	38.68	0	0.00	38.65	2	22,267	0.01%
2023/12/28	9	39.26	2	39.50	39.10	7	22,491	0.03%
2023/12/27	5.1	39.19	46.1	39.21	39.00	-41.1	22,323	-0.18%
2023/12/26	5	38.40	1	38.20	38.20	4	21,934	0.02%
2023/12/25	1	38.40	0	0.00	38.15	1	21,872	0.00%
2023/12/22	20	39.16	10	39.05	38.85	10	21,793	0.05%
2023/12/21	10	38.55	0	0.00	39.55	10	21,490	0.05%
2023/12/20	15	39.15	2	39.25	38.90	13	20,848	0.06%
2023/12/19	63	39.04	20.5	38.74	39.20	42.5	20,220	0.21%
2023/12/18	121	38.77	73.2	39.19	39.25	47.9	19,508	0.25%	大買/
2023/12/15	33	38.24	34.2	38.70	38.40	-1.2	18,999	-0.01%
2023/12/14	10	37.40	2	37.18	37.10	8	17,448	0.05%
2023/12/13	0	0.00	1	37.10	37.10	-1	17,348	-0.01%
2023/12/12	26	37.46	0	0.00	37.45	26	18,028	0.14%
2023/12/11	0	36.95	0	0.00	36.80	0	17,948	0.00%
2023/12/07	17	37.38	6	36.75	36.75	11	17,768	0.06%
2023/12/06	1	36.70	0	0.00	36.65	1	17,470	0.01%
2023/12/05	22.1	37.00	9	37.14	36.85	13.1	17,143	0.08%
2023/12/04	36	39.19	13	38.75	38.35	23	16,571	0.14%
2023/12/01	2.1	38.53	0	0.00	38.30	2.1	15,709	0.01%
2023/11/30	1.1	39.28	14	38.94	38.90	-12.9	15,554	-0.08%
2023/11/29	8.1	39.59	2	39.35	39.35	6.1	15,449	0.04%
2023/11/28	2.1	39.21	0	39.85	39.90	2	15,616	0.01%
2023/11/27	0	0.00	3	39.45	39.00	-3	15,835	-0.02%
2023/11/24	13.2	39.98	13	39.92	39.55	0.2	15,734	0.00%
2023/11/22	1	38.60	10	38.69	38.90	-9	14,929	-0.06%
2023/11/21	1	38.75	17	38.60	38.85	-16	14,910	-0.11%
2023/11/17	2	38.15	10	38.00	38.00	-8	14,715	-0.05%
2023/11/16	3	38.07	7.1	38.20	38.15	-4.1	14,708	-0.03%
2023/11/15	27.1	37.76	25	37.71	38.10	2.1	14,372	0.01%
2023/11/14	0	0.00	6	35.75	36.00	-6	13,525	-0.04%
2023/11/13	0	35.95	2	35.68	35.95	-2	13,689	-0.01%
2023/11/10	2	35.38	0	0.00	35.45	2	13,848	0.01%
2023/11/09	2	35.48	1	35.50	35.55	1	14,053	0.01%
2023/11/08	2	35.65	0	0.00	35.60	2	14,702	0.01%
2023/11/07	5	36.20	4	36.10	36.20	1	14,722	0.01%
2023/11/06	2	35.55	2	36.10	36.15	0	15,081	0.00%
2023/11/03	20	35.25	2	35.05	35.30	18	15,292	0.12%
2023/11/02	9	34.20	1	34.50	34.50	8	15,648	0.05%
2023/11/01	3	34.52	0	0.00	34.10	3	15,896	0.02%
2023/10/31	7	35.25	13	34.65	34.35	-6	16,955	-0.04%
2023/10/30	0	0.00	1	35.30	35.40	-1	19,616	-0.01%
2023/10/27	0	0.00	13	35.10	35.05	-13	19,758	-0.07%
2023/10/24	1	34.85	1	35.05	35.05	0	20,148	0.00%
2023/10/20	2	35.00	0	0.00	34.85	2	20,562	0.01%
2023/10/19	0	0.00	2	35.65	35.75	-2	20,932	-0.01%
2023/10/18	1	35.85	0	0.00	35.60	1	21,258	0.00%
2023/10/17	1	36.40	2	36.43	36.10	-1	21,223	0.00%
2023/10/16	11	35.70	4	35.85	36.05	7	21,485	0.03%
2023/10/13	2	37.50	2	37.48	37.35	0	21,407	0.00%
2023/10/12	6	37.67	3	37.82	37.85	3	21,660	0.01%
2023/10/11	5	37.36	11	37.45	37.25	-6	21,669	-0.03%
2023/10/06	5	37.27	16	36.94	37.00	-11	21,830	-0.05%
2023/10/05	0	0.00	11	36.20	36.05	-11	21,818	-0.05%
2023/10/04	33	35.11	4	35.00	35.10	29	21,783	0.13%
2023/10/03	11	36.15	1	36.05	36.00	10	21,649	0.05%
2023/09/28	2	36.85	0	0.00	36.80	2	21,784	0.01%
2023/09/26	3	37.45	4	38.00	37.60	-1	22,212	0.00%
2023/09/25	0	0.00	5	37.65	37.70	-5	22,855	-0.02%
2023/09/22	0	37.30	3	37.30	37.40	-3	23,740	-0.01%
2023/09/21	11	37.37	1	37.65	37.20	10	24,523	0.04%
2023/09/20	9	38.09	12	38.64	37.65	-3	26,186	-0.01%
2023/09/19	0	0.00	2	38.25	37.90	-2	26,391	-0.01%
2023/09/18	0	0.00	1	37.90	37.70	-1	26,834	0.00%
2023/09/15	20	37.51	11	37.73	38.25	9	27,128	0.03%
2023/09/14	0	0.00	1	37.25	37.55	-1	26,741	0.00%
2023/09/13	5	36.60	0	0.00	36.80	5	27,153	0.02%
2023/09/12	1	36.00	6	36.32	36.55	-5	29,420	-0.02%
2023/09/11	5	35.70	4	35.80	35.75	1	29,587	0.00%
2023/09/08	2	36.38	31	36.55	36.50	-29	29,685	-0.10%
2023/09/07	23	36.79	0	0.00	36.75	23	29,742	0.08%
2023/09/06	0	0.00	3.2	37.48	37.40	-3.2	29,853	-0.01%
2023/09/05	3	37.70	2	37.55	37.60	1	29,991	0.00%
2023/09/04	30	37.80	6	37.28	38.00	24	30,532	0.08%
2023/09/01	29	38.09	0	0.00	37.25	29	30,738	0.09%
2023/08/31	24.5	37.25	3.3	37.22	38.00	21.2	30,855	0.07%
2023/08/30	1	36.60	0	0.00	36.75	1	31,045	0.00%
2023/08/25	0	0.00	5	36.39	36.35	-5	31,607	-0.02%
2023/08/24	5	36.00	8	36.06	36.25	-3	31,683	-0.01%
2023/08/23	2	36.05	10	36.19	36.05	-8	31,599	-0.03%
2023/08/22	11	35.98	1	36.40	35.90	10	31,758	0.03%
2023/08/21	1	36.55	8	36.61	36.55	-7	31,803	-0.02%
2023/08/18	0	0.00	1	36.85	36.40	-1	31,887	0.00%
2023/08/17	5.3	35.93	10	35.92	36.40	-4.7	31,950	-0.01%
2023/08/16	3	35.77	19	35.48	35.70	-16	32,010	-0.05%
2023/08/15	3	35.97	53	35.92	35.90	-50	32,256	-0.16%
2023/08/14	5	35.89	38	36.00	35.70	-33	32,246	-0.10%
2023/08/11	6	38.28	1	38.20	38.10	5	31,692	0.02%
2023/08/10	28	38.62	6	39.22	38.35	22	31,654	0.07%
2023/08/09	14	39.18	1	39.20	38.95	13	31,430	0.04%
2023/08/08	5	39.67	7	40.05	39.55	-2	31,292	-0.01%
2023/08/07	0	0.00	6	39.35	39.35	-6	31,124	-0.02%
2023/08/04	77.1	39.26	14	39.04	38.90	63.1	31,013	0.20%
2023/08/02	67	42.52	47	42.30	41.35	20	30,500	0.07%
2023/08/01	15	40.23	9	40.42	40.45	6	28,883	0.02%
2023/07/31	2	40.65	4	40.21	40.00	-2	29,099	-0.01%
2023/07/28	0	0.00	1	40.45	40.50	-1	29,027	0.00%
2023/07/27	1	40.35	2	40.28	40.35	-1	29,065	0.00%
2023/07/26	2	40.08	2	40.75	39.85	0	29,173	0.00%
2023/07/25	14	39.63	13	39.76	40.40	1	29,388	0.00%
2023/07/24	4	39.00	5	38.72	39.10	-1	29,490	0.00%
2023/07/21	13	40.20	30	40.00	39.90	-17	29,284	-0.06%
2023/07/20	4	40.66	10	40.77	40.60	-6	29,311	-0.02%
2023/07/19	8	40.69	13	40.88	40.40	-5	29,499	-0.02%
2023/07/18	100	40.79	21	41.00	40.65	79	29,507	0.27%
2023/07/17	27	41.44	48.1	41.81	41.45	-21.1	29,426	-0.07%
2023/07/14	3	40.98	91	41.10	40.85	-88	29,446	-0.30%
2023/07/13	83	41.32	1	41.75	40.80	82	29,844	0.27%
2023/07/12	2	40.83	9	41.49	41.35	-7	30,584	-0.02%
2023/07/11	7	41.38	10	41.60	40.90	-3	31,559	-0.01%
2023/07/10	0	0.00	4.1	41.17	41.15	-4.1	31,979	-0.01%
2023/07/07	3.1	41.17	133	41.00	41.20	-129.9	32,349	-0.40%	大賣/鉅額交易
2023/07/06	14	42.01	0	0.00	41.75	14	32,443	0.04%
2023/07/05	17	42.23	6	41.93	41.70	11	32,592	0.03%
2023/07/04	126.4	42.43	17	42.02	41.90	109.4	32,579	0.34%	大買/鉅額交易
2023/07/03	13	42.17	25	42.33	42.40	-12	32,809	-0.04%
2023/06/30	32	41.32	6	41.43	41.00	26	32,848	0.08%
2023/06/29	7	40.83	134	41.09	40.60	-127	32,276	-0.39%	大賣/鉅額交易
2023/06/28	89	41.41	22	41.28	41.10	67	31,888	0.21%
2023/06/27	68	44.00	9	43.86	43.55	59	31,370	0.19%
2023/06/26	47	45.43	16	45.20	44.80	31	31,693	0.10%
2023/06/21	19	46.46	4	46.21	46.25	15	32,110	0.05%
2023/06/20	18	47.00	21	47.09	46.90	-3	31,981	-0.01%
2023/06/19	17	46.32	17	46.56	46.80	0	31,780	0.00%
2023/06/16	53.6	46.67	34	46.87	46.85	19.6	31,611	0.06%
2023/06/15	6	45.43	6	45.50	45.55	0	29,754	0.00%
2023/06/14	135	45.14	1	45.05	45.15	134	30,789	0.44%	大買/鉅額交易
2023/06/13	4	44.73	0	0.00	44.65	4	30,901	0.01%
2023/06/12	12.3	44.87	165	44.60	44.60	-152.7	31,142	-0.49%	大賣/鉅額交易
2023/06/09	9	45.39	13	45.35	45.30	-4	31,339	-0.01%
2023/06/08	28	45.07	24	45.02	45.00	4	31,906	0.01%
2023/06/07	13	45.62	12	45.98	45.65	1	32,130	0.00%
2023/06/06	32	46.12	15	46.35	46.15	17	32,358	0.05%
2023/06/05	21	47.13	87.3	47.31	46.95	-66.3	32,793	-0.20%
2023/06/02	1	46.65	31	46.62	46.40	-30	33,858	-0.09%
2023/06/01	6	45.76	2	45.55	45.50	4	34,064	0.01%
2023/05/31	0	0.00	5	46.40	46.20	-5	34,591	-0.01%
2023/05/30	2	46.13	0	0.00	46.15	2	36,311	0.01%
2023/05/29	11	46.55	31	46.48	46.60	-20	38,028	-0.05%
2023/05/26	8	45.61	1	45.75	45.55	7	38,563	0.02%
2023/05/25	16	45.91	9	45.99	45.85	7	38,857	0.02%
2023/05/24	3	46.38	12	46.25	46.35	-9	39,438	-0.02%
2023/05/23	16	46.05	5	46.11	46.10	11	40,296	0.03%
2023/05/22	134	46.45	6	46.98	46.25	128	41,148	0.31%	大買/鉅額交易
2023/05/19	46	46.84	188	46.63	46.45	-142	42,489	-0.33%	大賣/鉅額交易
2023/05/18	5	47.45	16	47.36	47.60	-11	43,618	-0.03%
2023/05/17	8	46.84	2	46.85	46.75	6	44,200	0.01%
2023/05/16	28	46.59	25	46.51	46.60	3	44,831	0.01%
2023/05/15	19	45.47	21	45.46	45.90	-2	45,104	0.00%
2023/05/12	20	46.20	12	46.33	45.90	8	45,729	0.02%
2023/05/11	20	46.20	12	46.33	45.90	8	45,863	0.02%
2023/05/10	14	46.92	11	46.98	47.05	3	46,182	0.01%
2023/05/09	40	46.51	181	46.59	46.25	-141	47,115	-0.30%	大賣/鉅額交易
2023/05/08	139.1	47.98	85	48.07	47.70	54.1	47,357	0.11%	大買/
2023/05/05	29	50.49	16	50.46	50.10	13	46,913	0.03%
2023/05/04	13	50.28	15.2	50.28	50.30	-2.2	47,582	0.00%
2023/05/03	30	49.92	21	49.93	50.20	9	48,900	0.02%
2023/05/02	15	50.12	33	50.25	50.40	-18	50,878	-0.04%
2023/04/28	24	49.80	29	49.68	49.65	-5	53,192	-0.01%
2023/04/27	31	48.36	26	48.31	48.30	5	53,203	0.01%
2023/04/26	24	48.32	19	48.33	48.75	5	53,147	0.01%
2023/04/25	28	49.43	19.1	49.22	48.60	8.9	53,164	0.02%
2023/04/24	12	49.74	15.8	49.48	49.85	-3.8	53,666	-0.01%
2023/04/21	24	50.08	7.2	49.99	49.90	16.8	53,707	0.03%
2023/04/20	26	49.97	13	49.93	49.85	13	54,235	0.02%
2023/04/19	9.1	51.01	29.1	50.93	50.70	-20	55,088	-0.04%
2023/04/18	48	50.61	40	51.07	50.40	8	55,807	0.01%
2023/04/17	68.1	51.97	76	52.14	51.90	-7.9	55,960	-0.01%
2023/04/14	42.3	51.05	93	50.97	51.50	-50.7	57,315	-0.09%
2023/04/13	45	49.93	27	50.07	49.50	18	57,195	0.03%
2023/04/12	32	50.03	45	49.99	49.95	-13	58,092	-0.02%
2023/04/11	23	49.57	7	49.35	49.45	16	58,866	0.03%
2023/04/10	30.1	49.17	20	49.45	49.10	10.1	59,744	0.02%
2023/04/07	17	49.64	17	49.54	49.55	0	60,137	0.00%
2023/04/06	29	48.82	12	48.46	49.40	17	60,348	0.03%
2023/03/31	101	48.90	56	49.20	48.75	45	60,414	0.07%	大買/
2023/03/30	36	49.93	39	50.10	49.85	-3	60,949	0.00%
2023/03/29	151.1	50.07	38	50.03	50.00	113.1	63,156	0.18%	大買/鉅額交易
2023/03/28	179.3	49.82	306	49.92	49.80	-126.8	63,770	-0.20%	大買/大賣/鉅額交易
2023/03/27	134	51.38	114	51.66	51.30	20	63,196	0.03%	大買/大賣/
2023/03/24	47	53.06	35	52.86	53.10	12	62,942	0.02%
2023/03/23	7	52.11	10	51.79	52.00	-3	62,652	0.00%
2023/03/22	30	51.75	17	51.77	51.70	13	63,005	0.02%
2023/03/21	24	52.06	19	52.23	51.60	5	63,637	0.01%
2023/03/20	24	52.03	7	51.87	51.70	17	63,826	0.03%
2023/03/17	9.1	52.60	35.5	52.37	52.80	-26.4	64,550	-0.04%
2023/03/16	32.2	51.32	15	50.93	50.70	17.2	64,938	0.03%
2023/03/15	8	52.03	9	52.12	51.50	-1	67,072	0.00%
2023/03/14	13.2	51.22	7.4	51.41	50.80	5.8	68,046	0.01%
2023/03/13	38.9	51.56	46.4	50.49	52.30	-7.5	69,167	-0.01%
2023/03/10	38	51.53	48	51.75	51.50	-10	71,266	-0.01%
2023/03/09	27	53.33	39	53.16	52.60	-12	72,456	-0.02%
2023/03/08	75.4	53.65	57	53.51	53.50	18.4	74,395	0.02%
2023/03/07	71	52.83	84.5	53.22	53.80	-13.5	74,564	-0.02%
2023/03/06	50.1	50.72	34	50.64	50.70	16.1	74,340	0.02%
2023/03/03	40	50.17	21	50.01	49.95	19	76,079	0.02%
2023/03/02	133.6	50.13	101	49.90	50.20	32.6	76,368	0.04%	大買/大賣/
2023/03/01	106	51.22	42	52.24	51.00	64	75,765	0.08%	大買/
2023/02/24	53.2	56.70	27	56.80	56.60	26.2	75,178	0.03%
2023/02/23	21.5	57.47	20	57.68	57.30	1.5	75,552	0.00%
2023/02/22	25	57.43	21.5	57.12	57.30	3.5	76,635	0.00%
2023/02/21	70.6	58.05	47	58.48	57.80	23.6	78,358	0.03%
2023/02/20	49.3	58.48	80.2	58.48	58.60	-30.9	80,000	-0.04%
2023/02/17	72.2	56.16	81.1	55.78	57.50	-8.9	82,088	-0.01%
2023/02/16	45	55.00	98	55.18	56.30	-53	82,733	-0.06%
2023/02/15	72.1	53.99	74	53.90	54.20	-2	82,929	0.00%
2023/02/14	84	53.18	67	53.39	52.90	17	83,055	0.02%
2023/02/13	16	52.86	9	52.66	53.10	7	83,654	0.01%
2023/02/10	74	53.16	62	53.33	53.00	12	85,030	0.01%
2023/02/09	43	53.31	32	53.14	53.40	11	86,218	0.01%
2023/02/08	40	52.89	45	53.05	52.70	-5	86,205	-0.01%
2023/02/07	78	52.47	22.4	52.59	52.60	55.6	86,045	0.06%
2023/02/06	23	54.43	16	54.74	53.90	7	85,738	0.01%
2023/02/03	21	54.10	18	54.13	54.20	3	85,519	0.00%
2023/02/02	54	54.18	46	54.33	54.00	8	85,024	0.01%
2023/02/01	57	54.34	60	53.74	54.60	-3	84,252	0.00%
2023/01/31	26.3	53.07	60	53.36	54.20	-33.7	83,144	-0.04%
2023/01/30	65	50.74	107	50.18	52.00	-42	81,421	-0.05%	大賣/
2023/01/17	14	47.58	20	47.41	47.70	-6	79,292	-0.01%
2023/01/16	17	46.85	25	46.96	47.05	-8	79,485	-0.01%
2023/01/13	15	47.35	30	47.24	46.85	-15	79,961	-0.02%
2023/01/12	34	47.33	35	47.60	47.10	-1	80,296	0.00%
2023/01/11	39	47.44	55	47.54	47.10	-16	79,661	-0.02%
2023/01/10	27	47.71	27	47.74	47.20	0	79,638	0.00%
2023/01/09	19	47.25	25	47.61	47.60	-6	79,338	-0.01%
2023/01/06	45	46.79	33	47.25	47.70	12	78,627	0.02%
2023/01/05	19	47.33	15	47.54	47.00	4	78,464	0.01%
2023/01/04	78	47.82	62	48.03	46.95	16	78,133	0.02%
2023/01/03	25.5	46.45	17	46.56	46.95	8.5	76,474	0.01%
2022/12/30	16	47.52	30	47.63	47.20	-14	75,657	-0.02%
2022/12/29	27	46.35	10	46.49	46.60	17	74,686	0.02%
2022/12/28	13.5	48.19	22	48.58	47.60	-8.5	74,493	-0.01%
2022/12/27	5	47.43	17	47.78	47.90	-12	74,206	-0.02%
2022/12/26	22	46.69	15	46.57	46.65	7	74,481	0.01%
2022/12/23	9	46.81	5	46.67	46.75	4	75,126	0.01%
2022/12/22	26	47.92	8	48.13	47.55	18	75,683	0.02%
2022/12/21	24	48.28	52	48.56	47.75	-28	75,572	-0.04%
2022/12/20	32	47.20	97	47.36	46.10	-65	73,812	-0.09%
2022/12/19	47	47.01	2	47.83	46.95	45	73,561	0.06%
2022/12/16	12	48.12	209	48.16	48.20	-197	74,003	-0.27%	大賣/鉅額交易
2022/12/15	14	48.55	136	48.11	48.05	-122	73,914	-0.17%	大賣/鉅額交易
2022/12/14	18	47.59	9	47.61	47.85	9	74,877	0.01%
2022/12/13	33	47.49	36	47.87	47.30	-3	76,118	0.00%
2022/12/12	29	46.67	20.1	46.97	47.15	8.9	75,796	0.01%
2022/12/09	17	47.09	6	46.92	46.95	11	76,135	0.01%
2022/12/08	50	48.19	39.1	48.60	47.90	10.9	75,716	0.01%
2022/12/07	13	48.01	32.1	48.49	47.30	-19.1	75,092	-0.03%
2022/12/06	41	48.55	32	48.76	48.30	9	74,060	0.01%
2022/12/05	146	48.63	43	48.51	49.05	103	73,091	0.14%	大買/鉅額交易
2022/12/02	236	48.73	264.1	48.66	48.90	-28.1	71,808	-0.04%	大買/大賣/
2022/12/01	121	47.55	54	47.14	46.00	67	69,304	0.10%	大買/
2022/11/30	25	46.68	54	46.71	46.70	-29	67,824	-0.04%
2022/11/29	20	45.21	10	45.20	45.45	10	65,835	0.02%
2022/11/28	71	45.15	6.1	45.46	45.95	65	65,403	0.10%
2022/11/25	33	44.65	73	45.02	45.25	-40	64,630	-0.06%
2022/11/24	13	42.79	10	43.39	43.90	3	63,251	0.00%
2022/11/23	31	43.27	21	43.35	42.90	10	62,958	0.02%
2022/11/22	27	42.24	12.2	42.45	42.60	14.8	62,376	0.02%
2022/11/21	32.1	43.65	9	43.37	43.20	23.1	62,300	0.04%
2022/11/18	37.1	43.78	13	43.85	43.70	24.1	62,621	0.04%
2022/11/17	69	45.65	39	45.38	44.55	30	63,126	0.05%
2022/11/16	111	48.01	137.2	47.94	48.00	-26.2	61,132	-0.04%	大買/大賣/
2022/11/15	65.9	46.70	50	46.85	48.35	15.9	59,027	0.03%
2022/11/14	27	43.70	31	43.99	44.55	-4	56,831	-0.01%
2022/11/11	8	42.28	28	42.49	42.15	-20	55,531	-0.04%
2022/11/10	20	41.00	63	41.18	41.05	-43	55,436	-0.08%
2022/11/09	19	40.91	40	41.08	40.70	-21	55,961	-0.04%
2022/11/08	32	40.43	36	40.88	40.10	-4	57,038	-0.01%
2022/11/07	143	38.13	35	39.02	40.45	108	56,722	0.19%	大買/鉅額交易
2022/11/04	12	36.62	6	36.83	36.80	6	54,996	0.01%
2022/11/03	11.2	36.72	3	37.20	37.20	8.2	54,897	0.01%
2022/11/02	12.5	37.22	14	37.54	36.70	-1.5	54,959	0.00%
2022/11/01	9.3	36.50	33	36.67	37.05	-23.7	54,882	-0.04%
2022/10/31	3	35.82	4	36.13	35.75	-1	54,430	0.00%
2022/10/28	9	35.84	0	0.00	35.35	9	54,459	0.02%
2022/10/27	2	35.75	19	35.67	36.10	-17	54,593	-0.03%
2022/10/26	4	35.10	3	35.20	34.50	1	54,874	0.00%
2022/10/25	22	35.81	13	35.38	35.35	9	55,190	0.02%
2022/10/24	13	36.56	21	36.76	36.15	-8	55,368	-0.01%
2022/10/21	59	35.62	20	36.08	35.75	39	55,836	0.07%
2022/10/20	14.1	34.43	4	34.41	34.80	10.1	55,494	0.02%
2022/10/19	3	35.85	10	35.94	35.50	-7	55,194	-0.01%
2022/10/18	6	35.53	1	35.75	35.55	5	56,211	0.01%
2022/10/17	16.1	34.60	1	35.25	35.45	15.1	57,411	0.03%
2022/10/14	4	36.26	4	36.26	36.25	0	57,440	0.00%
2022/10/13	7	35.67	11.5	35.29	34.65	-4.5	57,487	-0.01%
2022/10/12	4	36.90	2	37.23	37.50	2	57,066	0.00%
2022/10/11	21	37.29	3	37.22	36.85	18	57,342	0.03%
2022/10/07	3	38.90	0	0.00	39.10	3	56,835	0.01%
2022/10/06	13	39.25	3	39.78	39.15	10	56,900	0.02%
2022/10/05	8.2	40.41	4	39.94	39.55	4.2	56,737	0.01%
2022/10/04	35	40.06	30.3	40.10	39.75	4.7	56,124	0.01%
2022/10/03	76.2	38.89	5	39.24	38.70	71.2	55,642	0.13%
2022/09/30	25.2	40.18	60	40.39	40.50	-34.9	55,200	-0.06%
2022/09/29	13	40.00	29	40.06	40.00	-16	54,574	-0.03%
2022/09/28	37.5	38.89	37	38.71	38.15	0.5	53,971	0.00%
2022/09/27	6	39.95	9	40.18	40.95	-3	53,370	-0.01%
2022/09/26	17	39.64	8	40.09	39.10	9	53,533	0.02%
2022/09/23	44	40.85	12	40.64	40.50	32	53,473	0.06%
2022/09/22	8	42.06	10	41.89	42.20	-2	53,419	0.00%
2022/09/21	29	42.35	44.2	42.35	42.00	-15.2	53,190	-0.03%
2022/09/20	28	41.91	41	41.86	42.50	-13	52,587	-0.02%
2022/09/19	17	40.09	8	39.97	39.75	9	51,523	0.02%
2022/09/16	81	39.70	8	39.63	39.35	73	51,682	0.14%
2022/09/15	7	40.40	10	40.51	40.50	-3	51,590	-0.01%
2022/09/14	18	40.69	16	40.86	41.25	2	51,776	0.00%
2022/09/13	18	40.49	17	40.70	40.95	1	51,485	0.00%
2022/09/12	1	39.35	6	39.20	39.30	-5	51,026	-0.01%
2022/09/08	7	38.31	7	38.34	38.35	0	51,662	0.00%
2022/09/07	6.1	37.88	7	37.59	37.50	-1	52,452	0.00%
2022/09/06	4	37.79	26	37.77	37.80	-22	53,884	-0.04%
2022/09/05	2.2	38.75	5	38.45	38.15	-2.8	55,751	-0.01%
2022/09/02	9	39.37	4	39.60	39.15	5	55,902	0.01%
2022/09/01	6	39.21	6	39.77	39.90	0	56,169	0.00%
2022/08/31	7	38.92	24	39.22	39.70	-17	56,804	-0.03%
2022/08/30	20	39.22	9	39.29	39.15	11	57,300	0.02%
2022/08/29	14	37.56	1.2	38.00	38.50	12.8	58,449	0.02%
2022/08/26	14	40.14	6	40.29	38.95	8	59,969	0.01%
2022/08/25	16.2	39.65	40	39.45	39.25	-23.8	60,852	-0.04%
2022/08/24	26.1	38.76	49	39.06	39.45	-23	63,006	-0.04%
2022/08/23	88	37.47	1	37.20	37.40	87	66,603	0.13%
2022/08/22	15	37.74	24	37.98	37.80	-9	70,002	-0.01%
2022/08/19	26	37.95	7.4	38.11	37.35	18.6	74,283	0.03%
2022/08/18	21	37.66	38.8	38.00	38.20	-17.8	77,062	-0.02%
2022/08/17	49	38.15	30	38.26	38.10	19	79,423	0.02%
2022/08/16	28	37.06	11	37.03	37.10	17	80,040	0.02%
2022/08/15	29	35.50	57	36.30	36.75	-28	80,689	-0.03%
2022/08/12	16.5	33.91	47	33.96	34.40	-30.5	81,065	-0.04%
2022/08/11	11	32.31	13	32.23	32.25	-2	81,478	0.00%
2022/08/10	5	31.80	7	31.69	31.65	-2	83,205	0.00%
2022/08/09	8	31.58	1	31.75	31.50	7	84,264	0.01%
2022/08/08	21	32.47	21	32.72	32.35	0	85,484	0.00%
2022/08/05	6.1	31.95	1	32.25	32.05	5.1	87,021	0.01%
2022/08/04	7	31.45	5	31.78	31.60	2	89,249	0.00%
2022/08/03	9	32.12	5	32.10	32.10	4	90,385	0.00%
2022/08/02	18	33.41	16	32.75	32.70	2	91,502	0.00%
2022/08/01	23	34.10	20	34.09	33.40	3	92,208	0.00%
2022/07/29	15.3	33.87	8	34.05	33.90	7.3	92,505	0.01%
2022/07/28	20	33.86	20.1	33.87	34.20	-0.1	93,538	0.00%
2022/07/27	9	32.73	3.1	32.86	33.00	5.9	94,051	0.01%
2022/07/26	7	33.03	18	33.21	33.25	-11	95,125	-0.01%
2022/07/25	19	33.38	28	32.79	33.45	-9	99,871	-0.01%
2022/07/22	36	31.67	23	31.76	32.05	13	101,903	0.01%
2022/07/21	11	33.67	0	0.00	34.05	11	102,042	0.01%
2022/07/20	9.5	34.09	14	34.09	33.50	-4.5	104,907	0.00%
2022/07/19	3.1	33.40	1	33.70	33.70	2.1	106,695	0.00%
2022/07/18	8	34.16	9.2	34.27	34.10	-1.2	111,033	0.00%
2022/07/15	2	33.18	6	33.28	33.10	-4	114,012	0.00%
2022/07/14	8	32.82	3	33.40	33.40	5	119,148	0.00%
2022/07/13	12	33.12	2	33.35	33.30	10	121,630	0.01%
2022/07/12	1	33.00	2	32.48	32.55	-1	123,450	0.00%
2022/07/11	2	33.78	7	33.63	33.45	-5	126,232	0.00%
2022/07/08	10	33.53	2	33.70	33.25	8	130,524	0.01%
2022/07/07	15	33.69	7	33.43	33.80	8	132,797	0.01%
2022/07/06	4	33.31	0	0.00	33.10	4	133,707	0.00%
2022/07/05	4.1	34.19	0	0.00	34.20	4.1	133,216	0.00%
2022/07/04	13	33.84	10	34.10	34.40	3	132,608	0.00%
2022/07/01	22	35.29	30	35.21	34.70	-8	131,785	-0.01%
2022/06/30	12	36.80	10	36.67	36.05	2	131,073	0.00%
2022/06/29	7	36.51	5	36.86	37.10	2	130,017	0.00%
2022/06/28	12.1	36.35	4	36.33	37.00	8.1	129,734	0.01%
2022/06/27	25.1	37.67	16	37.67	37.45	9.1	128,898	0.01%
2022/06/24	19	36.89	21	37.49	37.00	-2	128,165	0.00%
2022/06/23	36	37.88	17	37.95	37.45	19	127,537	0.01%
2022/06/22	28	38.88	32	38.78	37.80	-4	126,759	0.00%
2022/06/21	13	39.94	5	40.09	40.40	8	125,885	0.01%
2022/06/20	11	41.70	21	41.70	40.60	-10	125,198	-0.01%
2022/06/17	10	42.47	75	42.76	42.40	-65	124,347	-0.05%
2022/06/16	24	43.22	27	43.07	41.55	-3	123,433	0.00%
2022/06/15	58	43.94	44	43.89	43.05	14	122,525	0.01%
2022/06/14	172.1	44.38	213	44.12	44.70	-40.9	120,804	-0.03%	大買/大賣/
2022/06/13	140	42.44	185	42.69	42.55	-45	118,737	-0.04%	大買/大賣/
2022/06/10	138	43.14	125	43.01	43.15	13	118,187	0.01%	大買/大賣/
2022/06/09	36	43.18	30	43.19	44.00	6	117,463	0.01%
2022/06/08	39	43.62	16	43.51	43.35	23	116,333	0.02%
2022/06/07	29	43.70	22	44.25	43.30	7	115,269	0.01%
2022/06/06	38	44.34	33	44.45	43.55	5	113,749	0.00%
2022/06/02	35	47.55	40	47.40	46.70	-5	112,683	0.00%
2022/06/01	54	49.37	41.1	49.21	48.50	13	111,442	0.01%
2022/05/31	49	47.23	41	47.40	47.10	8	108,762	0.01%
2022/05/30	42.1	47.54	48	47.61	47.20	-6	103,563	-0.01%
2022/05/27	56	45.23	78	45.43	45.25	-22	100,064	-0.02%
2022/05/26	64	43.94	65	43.73	42.70	-1	96,022	0.00%
2022/05/25	38	42.23	83	42.72	44.20	-45	92,605	-0.05%
2022/05/24	84	40.57	92	40.65	40.20	-8	89,692	-0.01%
2022/05/23	30	40.15	17	39.61	39.30	13	88,025	0.01%
2022/05/20	173	39.79	195	38.92	39.20	-22	86,458	-0.03%	大買/大賣/
2022/05/19	22	37.29	16	36.91	37.00	6	83,932	0.01%
2022/05/18	179	38.77	196	39.00	39.40	-17	82,135	-0.02%	大買/大賣/
2022/05/17	46	37.95	20	37.93	37.60	26	80,262	0.03%
2022/05/16	33	37.19	37	37.57	38.35	-4	78,910	-0.01%
2022/05/13	170	37.70	167	38.09	36.85	3	77,209	0.00%	大買/大賣/
2022/05/12	65.5	37.75	39.1	37.88	37.50	26.4	74,908	0.04%
2022/05/11	197	37.35	172	37.61	36.50	25	72,547	0.03%	大買/大賣/
2022/05/10	154	38.93	157	39.08	38.25	-3	71,199	0.00%	大買/大賣/
2022/05/09	36.1	40.52	47	40.15	38.80	-10.9	69,713	-0.02%
2022/05/06	133	41.29	138	41.49	41.70	-5	68,545	-0.01%	大買/大賣/
2022/05/05	10	42.80	21	42.36	41.90	-11	67,551	-0.02%
2022/05/04	27	42.89	28	42.54	41.85	-1	65,940	0.00%
2022/05/03	33	44.18	23	43.58	43.10	10	64,473	0.02%
2022/04/29	135	46.85	91	46.32	44.80	44	62,926	0.07%	大買/
2022/04/28	45	44.40	75	45.15	46.75	-30	57,896	-0.05%
2022/04/27	27	42.46	159	42.72	42.50	-132	54,592	-0.24%	大賣/鉅額交易
2022/04/26	77	44.51	84	44.06	43.95	-7	52,883	-0.01%
2022/04/25	51.1	43.52	38.2	43.46	43.80	12.9	49,418	0.03%
2022/04/22	87	46.61	126	46.62	46.10	-39	47,070	-0.08%	大賣/
2022/04/21	106	44.27	191.1	44.98	44.75	-85.1	42,273	-0.20%	大買/大賣/
2022/04/20	46	44.24	71.3	44.13	45.30	-25.3	38,811	-0.07%
2022/04/19	18.3	40.85	37.1	41.60	42.75	-18.8	33,421	-0.06%
2022/04/18	23	38.62	126	38.53	38.90	-103	30,522	-0.34%	大賣/鉅額交易
2022/04/15	63.1	38.47	67.1	38.18	38.75	-4	28,281	-0.01%
2022/04/14	78.1	36.16	93.1	36.10	37.20	-15	24,883	-0.06%
2022/04/13	40	33.07	33	33.21	34.30	7	20,155	0.03%
2022/04/12	24	29.92	48	30.71	31.20	-24	17,256	-0.14%
2022/04/07	1	28.10	46	28.10	28.10	-45	15,769	-0.29%
2022/04/06	10	28.94	0	0.00	28.85	10	15,649	0.06%
2022/04/01	3	28.98	0	0.00	29.40	3	15,618	0.02%
2022/03/31	0	0.00	20	29.62	29.40	-20	15,547	-0.13%
2022/03/30	6	29.27	2	29.23	29.05	4	15,289	0.03%
2022/03/29	21	28.84	2	28.83	28.80	19	15,060	0.13%
2022/03/28	2	28.28	2.1	28.74	28.60	-0.1	14,999	0.00%
2022/03/25	3	29.12	2	29.15	29.05	1	14,875	0.01%
2022/03/24	1	29.30	4	29.43	29.30	-3	14,876	-0.02%
2022/03/23	5	29.48	0	0.00	29.50	5	14,855	0.03%
2022/03/22	0	0.00	13	29.48	29.55	-13	14,834	-0.09%
2022/03/21	3	29.12	2	29.15	29.15	1	14,736	0.01%
2022/03/18	1	28.75	1	29.10	29.10	0	14,688	0.00%
2022/03/17	1	28.35	3	28.33	28.35	-2	14,536	-0.01%
2022/03/16	15	28.02	1	28.15	27.95	14	14,441	0.10%
2022/03/15	4	28.81	21	28.63	28.60	-17	14,104	-0.12%
2022/03/14	4	29.01	35	29.11	29.55	-31	13,942	-0.22%
2022/03/11	0	0.00	2	28.70	28.70	-2	13,783	-0.01%
2022/03/10	6	29.07	5	28.89	29.15	1	13,591	0.01%
2022/03/09	45	29.28	0	0.00	29.00	45	13,232	0.34%
2022/03/08	3	31.17	21	29.52	28.70	-18	12,865	-0.14%
2022/03/07	33	30.42	50	30.15	30.55	-17	11,695	-0.15%
2022/03/04	22	30.04	12	30.23	30.05	10	10,890	0.09%
2022/03/03	1	29.85	18	29.41	29.85	-17	10,167	-0.17%
2022/03/02	15	29.06	32	29.08	28.85	-17	10,387	-0.16%
2022/03/01	2	29.15	10	29.13	29.00	-8	10,406	-0.08%
2022/02/25	3	28.30	5.3	28.15	27.90	-2.3	9,906	-0.02%
2022/02/24	2	27.75	5	27.93	27.75	-3	9,778	-0.03%
2022/02/23	7	28.15	4	27.89	27.85	3	9,483	0.03%
2022/02/22	27	27.89	6	28.33	28.30	21	8,918	0.24%
2022/02/21	0	0.00	1	28.10	27.85	-1	8,469	-0.01%
2022/02/18	6	27.00	0	0.00	27.30	6	8,189	0.07%
2022/02/17	0	0.00	2	26.95	27.05	-2	8,224	-0.02%
2022/02/16	0	0.00	5	26.50	26.55	-5	8,170	-0.06%
2022/02/15	1.1	26.34	0	0.00	26.20	1.1	8,344	0.01%
2022/02/11	0	26.90	2	26.85	26.75	-2	8,521	-0.02%
2022/02/10	1	27.10	1	27.50	27.15	0	8,582	0.00%
2022/02/09	2	27.15	0	0.00	27.20	2	8,836	0.02%
2022/02/08	0	27.00	3	27.10	27.10	-3	8,902	-0.03%
2022/02/07	1	25.95	0	0.00	26.55	1	8,858	0.01%
2022/01/26	0	0.00	1	25.20	25.70	-1	9,026	-0.01%
2022/01/25	1	25.35	1	25.40	25.25	0	9,155	0.00%
2022/01/21	11	26.48	2	26.70	26.05	9	9,163	0.10%
2022/01/20	1	26.45	6	26.20	26.45	-5	9,032	-0.06%
2022/01/19	3	26.05	0	0.00	25.90	3	8,962	0.03%
2022/01/17	3	25.95	0	0.00	26.10	3	9,000	0.03%
2022/01/13	0	0.00	5	26.55	26.25	-5	9,409	-0.05%
2022/01/11	2	25.80	0	0.00	25.80	2	9,573	0.02%
2022/01/06	2	25.90	2.1	25.95	25.95	-0.1	10,675	0.00%
2022/01/03	2	26.55	1	26.50	26.25	1	10,869	0.01%
2021/12/30	0	0.00	5	26.50	26.50	-5	10,910	-0.05%
2021/12/29	0	0.00	10	26.45	26.50	-10	10,952	-0.09%
2021/12/27	0	0.00	1	26.35	26.30	-1	11,108	-0.01%
2021/12/24	0	0.00	1	26.35	26.25	-1	11,277	-0.01%
2021/12/22	0	0.00	5	26.15	26.05	-5	11,648	-0.04%
2021/12/21	5	25.90	2	26.10	26.15	3	11,852	0.03%
2021/12/20	0	0.00	6	26.24	26.10	-6	11,976	-0.05%
2021/12/17	1	26.05	16	26.20	25.90	-15	12,013	-0.12%
2021/12/16	1	26.15	0	0.00	25.80	1	12,018	0.01%
2021/12/15	0	0.00	3	25.97	26.00	-3	12,133	-0.02%
2021/12/14	5	26.10	0	0.00	26.00	5	12,313	0.04%
2021/12/13	1	26.75	0	0.00	26.75	1	12,441	0.01%
2021/12/10	1	26.75	0	0.00	26.70	1	12,642	0.01%
2021/12/09	0	0.00	1	27.00	26.75	-1	12,751	-0.01%
2021/12/08	2	26.75	0	0.00	26.75	2	12,873	0.02%
2021/12/02	0	0.00	6	26.07	26.05	-6	13,108	-0.05%
2021/11/30	0	0.00	5	26.50	26.10	-5	13,245	-0.04%
2021/11/29	1	26.30	18	26.15	26.15	-17	13,254	-0.13%
2021/11/26	51	27.38	5	27.25	26.60	46	13,245	0.35%
2021/11/25	4	28.30	3	28.47	28.65	1	12,778	0.01%
2021/11/24	2	28.25	17	28.04	27.80	-15	12,486	-0.12%
2021/11/23	0	0.00	16	27.96	27.60	-16	12,343	-0.13%
2021/11/22	4	27.80	5	27.60	27.80	-1	12,537	-0.01%
2021/11/19	3	27.47	1	27.45	27.45	2	12,467	0.02%
2021/11/18	3	27.65	5	27.57	27.45	-2	12,532	-0.02%
2021/11/17	0	0.00	4	27.30	27.30	-4	12,567	-0.03%
2021/11/16	2	27.30	3	27.50	27.25	-1	12,848	-0.01%
2021/11/15	6	27.67	8	27.81	27.50	-2	13,098	-0.02%
2021/11/12	2	27.40	1	27.50	27.60	1	13,317	0.01%
2021/11/11	1	27.30	1	27.60	27.20	0	13,389	0.00%
2021/11/10	2	27.35	6	27.33	27.35	-4	13,737	-0.03%
2021/11/09	7	27.10	2.1	27.29	27.30	4.9	13,832	0.04%
2021/11/08	11.2	27.76	10	27.92	27.55	1.2	13,841	0.01%
2021/11/05	1	27.25	5	27.15	27.25	-4	13,863	-0.03%
2021/11/04	5	27.26	5	27.14	27.15	0	14,011	0.00%
2021/11/03	4	27.06	5	27.05	27.10	-1	14,733	-0.01%
2021/11/02	2	26.68	2	26.50	26.60	0	15,231	0.00%
2021/11/01	5	26.38	0	0.00	26.60	5	15,460	0.03%
2021/10/29	2	26.30	6	25.93	25.95	-4	15,872	-0.03%
2021/10/27	4	25.70	0	0.00	26.10	4	17,493	0.02%
2021/10/26	0	0.00	5	26.02	26.05	-5	17,992	-0.03%
2021/10/25	7	25.76	2	25.70	25.80	5	18,386	0.03%
2021/10/22	4	26.29	2	26.25	25.70	2	18,743	0.01%
2021/10/21	3	26.93	2	26.78	27.00	1	18,986	0.01%
2021/10/20	0	0.00	6	26.50	26.40	-6	19,021	-0.03%
2021/10/19	0	0.00	4	25.73	25.75	-4	18,855	-0.02%
2021/10/18	1	25.90	3	25.72	25.75	-2	19,076	-0.01%
2021/10/15	20	25.33	18	25.60	25.20	2	19,274	0.01%
2021/10/14	0	0.00	36	24.30	24.30	-36	19,460	-0.18%
2021/10/13	1	23.35	10	23.58	23.45	-9	21,346	-0.04%
2021/10/12	2	23.45	10	23.35	23.25	-8	21,767	-0.04%
2021/10/08	20	23.80	1	24.15	23.80	19	22,040	0.09%
2021/10/07	1	23.95	25	23.97	23.95	-24	22,293	-0.11%
2021/10/06	25	23.67	10	23.85	23.75	15	22,556	0.07%
2021/10/05	30	23.70	27	23.76	24.15	3	22,758	0.01%
2021/10/04	8	24.14	2	23.80	23.80	6	22,892	0.03%
2021/10/01	28.1	24.61	5	24.55	24.30	23.1	23,168	0.10%
2021/09/30	5	24.65	54	24.98	25.20	-49	23,360	-0.21%
2021/09/29	57.1	24.87	3	24.65	24.65	54.1	23,511	0.23%
2021/09/28	16	25.63	3	25.55	25.55	13	23,680	0.05%
2021/09/27	3	25.80	5	26.22	26.30	-2	24,028	-0.01%
2021/09/23	2	25.45	4	25.68	25.55	-2	27,043	-0.01%
2021/09/22	16	25.51	7	25.61	25.60	9	30,274	0.03%
2021/09/17	0	0.00	1	27.00	26.65	-1	32,330	0.00%
2021/09/16	3	27.18	2	27.00	27.10	1	32,777	0.00%
2021/09/15	1	26.80	1	27.05	26.80	0	32,744	0.00%
2021/09/14	3	26.92	2	26.90	26.80	1	32,793	0.00%
2021/09/13	3.1	26.99	6	26.88	26.85	-2.9	33,545	-0.01%
2021/09/10	0	0.00	2	26.43	26.50	-2	33,738	-0.01%
2021/09/09	0	0.00	1	25.50	25.60	-1	34,126	0.00%
2021/09/08	3	26.17	0	0.00	25.40	3	34,616	0.01%
2021/09/06	0	0.00	1	26.60	26.20	-1	35,586	0.00%
2021/09/03	0	0.00	3	26.92	26.70	-3	35,832	-0.01%
2021/09/02	0	0.00	2	26.40	26.15	-2	36,114	-0.01%
2021/08/31	2	26.78	9	26.66	26.85	-7	36,420	-0.02%
2021/08/30	4	26.21	6	26.38	26.65	-2	36,871	-0.01%
2021/08/27	1	26.15	2	25.80	26.15	-1	37,098	0.00%
2021/08/26	6	26.56	9	26.14	25.75	-3	37,413	-0.01%
2021/08/25	8	25.36	9	25.52	25.65	-1	37,728	0.00%
2021/08/24	0	0.00	30	25.35	25.35	-30	38,332	-0.08%
2021/08/23	2	24.65	1	24.65	24.90	1	39,863	0.00%
2021/08/20	58	23.64	66	23.80	23.85	-8	41,351	-0.02%
2021/08/19	15	24.57	9	24.37	24.05	6	42,339	0.01%
2021/08/18	26	24.33	12	24.17	25.35	14	42,405	0.03%
2021/08/17	10	25.31	8	25.18	24.70	2	42,665	0.00%
2021/08/16	32	26.04	13	25.74	25.40	19	42,830	0.04%
2021/08/13	13	26.98	8	26.98	26.70	5	42,961	0.01%
2021/08/12	5	27.12	45	27.13	27.45	-40	43,555	-0.09%
2021/08/11	19	27.30	8	26.71	26.70	11	45,170	0.02%
2021/08/10	1	27.40	12	27.15	27.30	-11	45,568	-0.02%
2021/08/09	25.3	27.35	25.3	27.51	27.85	0	46,208	0.00%
2021/08/06	3	28.97	8	29.39	28.60	-5	46,370	-0.01%
2021/08/05	9	29.44	13	29.13	29.05	-4	47,168	-0.01%
2021/08/04	7	29.21	12	29.22	29.35	-5	47,913	-0.01%
2021/08/03	20	28.87	36	29.09	29.35	-16	49,620	-0.03%
2021/08/02	12	27.83	5	27.75	27.80	7	52,253	0.01%
2021/07/30	11	28.55	49	28.57	28.50	-38	53,479	-0.07%
2021/07/29	1	27.90	23	28.37	28.30	-22	56,730	-0.04%
2021/07/28	4	27.99	11	28.12	27.65	-7	58,738	-0.01%
2021/07/27	16	28.71	19	28.45	28.00	-3	60,156	0.00%
2021/07/26	16	28.31	6	28.19	28.00	10	61,767	0.02%
2021/07/23	1	28.20	12	27.93	28.35	-11	65,081	-0.02%
2021/07/22	17	27.53	9	27.36	27.35	8	68,213	0.01%
2021/07/21	13	28.26	82	27.99	27.55	-69	72,396	-0.10%
2021/07/20	26.1	28.71	31	29.03	28.50	-4.9	73,340	-0.01%
2021/07/19	46.2	29.82	39	29.80	29.90	7.2	73,331	0.01%
2021/07/16	17	28.05	9	28.17	28.30	8	73,681	0.01%
2021/07/15	1	27.00	2	27.65	27.95	-1	73,748	0.00%
2021/07/14	17	26.75	28	26.66	26.55	-11	74,330	-0.01%
2021/07/13	21	27.20	47	27.32	27.05	-26	75,645	-0.03%
2021/07/12	5	27.76	32	27.60	27.50	-27	76,841	-0.04%
2021/07/09	39	27.14	0	0.00	27.15	39	77,598	0.05%
2021/07/08	7	27.51	22	27.76	27.95	-15	77,736	-0.02%
2021/07/07	10	27.25	7	27.20	27.10	3	77,722	0.00%
2021/07/06	5	27.60	5	27.78	27.60	0	77,871	0.00%
2021/07/05	51	28.05	2	28.05	28.05	49	77,753	0.06%
2021/07/02	2	28.15	11	28.61	28.05	-9	77,717	-0.01%
2021/07/01	52	28.32	34	28.98	28.00	18	77,301	0.02%
2021/06/30	26	29.69	85	29.83	29.30	-59	76,223	-0.08%
2021/06/29	155	29.90	35.8	29.72	29.25	119.2	74,188	0.16%	大買/鉅額交易
2021/06/28	45	27.73	69	27.57	28.45	-24	70,937	-0.03%
2021/06/25	20.5	26.20	9	26.32	25.90	11.5	68,893	0.02%
2021/06/24	2	25.65	11	25.69	25.70	-9	68,455	-0.01%
2021/06/23	57	25.40	0	0.00	25.55	57	68,401	0.08%
2021/06/22	17	25.68	12	25.78	25.35	5	68,261	0.01%
2021/06/21	5	24.66	43	24.43	24.90	-38	67,411	-0.06%
2021/06/18	32	24.99	6	24.95	24.75	26	67,109	0.04%
2021/06/17	13	25.23	4	25.41	25.35	9	66,642	0.01%
2021/06/16	61	26.41	18	26.26	25.90	43	66,294	0.06%
2021/06/15	13	26.77	56	26.70	26.90	-43	65,885	-0.07%
2021/06/11	41	26.05	45	26.31	26.30	-4	65,297	-0.01%
2021/06/10	11	25.67	20	25.90	26.05	-9	65,024	-0.01%
2021/06/09	0	0.00	2	25.60	25.60	-2	64,633	0.00%
2021/06/08	44	26.30	47	26.55	26.30	-3	64,368	0.00%
2021/06/07	65	26.45	48	26.89	26.30	17	64,196	0.03%
2021/06/04	26	26.40	10	26.68	26.20	16	63,593	0.03%
2021/06/03	10	26.72	37	26.66	26.65	-27	63,466	-0.04%
2021/06/02	27	26.69	28	26.72	26.70	-1	63,063	0.00%
2021/06/01	55	26.40	40	26.27	26.50	15	62,428	0.02%
2021/05/31	47	26.63	78.4	26.58	26.45	-31.4	61,897	-0.05%
2021/05/28	93	25.32	91	24.97	25.25	2	60,356	0.00%
2021/05/27	79	24.35	99	24.34	23.95	-20	58,911	-0.03%
2021/05/26	7	23.68	7	23.83	23.85	0	57,804	0.00%
2021/05/25	88	23.62	18	23.67	24.00	70	57,484	0.12%
2021/05/24	18	23.93	39	23.54	23.40	-21	57,093	-0.04%
2021/05/21	17	23.21	14	23.57	23.75	3	56,868	0.01%
2021/05/20	46	23.49	40	23.50	23.40	6	56,447	0.01%
2021/05/19	31	24.12	42	24.10	24.30	-11	55,890	-0.02%
2021/05/18	11	22.75	62.3	22.76	22.90	-51.3	54,341	-0.09%
2021/05/17	78.1	21.21	20	21.51	20.85	58.1	53,722	0.11%
2021/05/14	26	23.95	8	24.01	23.05	18	52,850	0.03%
2021/05/13	41	24.02	2	23.70	23.40	39	51,822	0.08%
2021/05/12	8	26.94	9	26.84	25.85	-1	50,457	0.00%
2021/05/11	171	29.64	59	30.06	28.70	112	49,380	0.23%	大買/鉅額交易
2021/05/10	83	31.20	109.1	31.19	31.65	-26.1	47,192	-0.06%	大賣/
2021/05/07	110	29.75	80	29.71	29.90	30	43,439	0.07%	大買/
2021/05/06	37	30.26	21	30.16	30.00	16	41,839	0.04%
2021/05/05	35	28.46	28	28.79	29.00	7	38,132	0.02%
2021/05/04	22	26.32	27	27.75	26.40	-5	35,804	-0.01%
2021/05/03	70	30.52	57.4	30.45	28.75	12.7	34,074	0.04%
2021/04/29	95	30.48	17	30.51	30.50	78	32,124	0.24%
2021/04/28	26.4	29.47	45	29.70	30.00	-18.7	28,595	-0.07%
2021/04/27	125.1	26.64	73	27.04	27.30	52.1	25,493	0.20%	大買/
2021/04/26	38	23.90	42	24.38	24.85	-4	21,137	-0.02%
2021/04/23	20	22.96	0	0.00	22.60	20	19,814	0.10%
2021/04/22	44	23.74	30	24.03	23.00	14	19,375	0.07%
2021/04/21	2	22.18	12	22.20	22.35	-10	16,982	-0.06%
2021/04/20	6	22.59	17	22.71	22.65	-11	16,581	-0.07%
2021/04/19	25	22.84	43	22.97	23.45	-18	15,927	-0.11%
2021/04/16	44	21.70	30	22.00	22.00	14	14,329	0.10%
2021/04/15	8	20.83	10	20.77	20.95	-2	12,982	-0.02%
2021/04/14	1	19.80	4	20.25	19.90	-3	12,095	-0.02%
2021/04/13	3	19.95	12	19.98	19.90	-9	12,148	-0.07%
2021/04/12	12	20.01	50	20.10	20.15	-38	11,946	-0.32%
2021/04/09	3	19.25	3	19.25	19.40	0	11,685	0.00%
2021/04/08	0	0.00	6.6	19.61	19.55	-6.6	12,051	-0.05%
2021/04/07	3	19.25	1	19.05	19.25	2	12,772	0.02%
2021/04/06	41	19.00	12	19.05	19.00	29	13,260	0.22%
2021/03/31	3	19.00	1	18.90	19.00	2	14,812	0.01%
2021/03/30	0	0.00	3	19.03	19.05	-3	15,815	-0.02%
2021/03/29	0	0.00	2	19.20	19.25	-2	16,271	-0.01%
2021/03/26	0	0.00	1	18.85	19.00	-1	17,056	-0.01%
2021/03/25	7	18.76	1	18.70	18.80	6	18,029	0.03%
2021/03/24	2	18.50	0	18.40	18.45	2	18,518	0.01%
2021/03/23	0	0.00	3	18.35	18.50	-3	18,800	-0.02%
2021/03/22	0	0.00	6	18.15	18.45	-6	18,975	-0.03%
2021/03/18	2	18.60	4	18.61	18.55	-2	19,147	-0.01%
2021/03/17	0	0.00	1	18.60	18.60	-1	19,391	-0.01%
2021/03/16	0	0.00	0.1	18.75	18.75	-0.1	19,598	0.00%
2021/03/15	0	0.00	1	18.65	18.70	-1	19,859	-0.01%
2021/03/12	1	18.75	2	18.80	18.80	-1	20,183	0.00%
2021/03/11	0	0.00	28	18.77	18.75	-28	21,446	-0.13%
2021/03/10	2	18.65	0	0.00	18.65	2	22,252	0.01%
2021/03/09	0	0.00	3	18.47	18.60	-3	22,365	-0.01%
2021/03/08	3	18.30	6	18.40	18.25	-3	22,339	-0.01%
2021/03/05	5	18.25	0	0.00	18.25	5	22,457	0.02%
2021/03/03	0	0.00	7	18.49	18.60	-7	22,930	-0.03%
2021/03/02	7	18.65	1	18.70	18.40	6	22,956	0.03%
2021/02/26	9	18.70	1	18.35	18.60	8	23,015	0.03%
2021/02/25	17	18.61	6	18.65	18.70	11	22,997	0.05%
2021/02/24	1	18.55	5	18.55	18.45	-4	23,353	-0.02%
2021/02/23	5	18.88	1.8	18.72	18.85	3.2	23,148	0.01%
2021/02/22	1	18.55	3	18.60	18.65	-2	22,986	-0.01%
2021/02/19	0	0.00	2	18.20	18.20	-2	22,847	-0.01%
2021/02/18	20	17.85	4	17.99	17.85	16	22,676	0.07%
2021/02/17	1	17.65	8	17.55	17.60	-7	22,538	-0.03%
2021/02/04	0	0.00	2	17.20	17.10	-2	22,430	-0.01%
2021/02/03	2	17.25	6	17.18	17.15	-4	22,441	-0.02%
2021/01/28	0	0.00	2	16.70	16.85	-2	22,131	-0.01%
2021/01/27	0	0.00	0	17.30	17.05	0	22,061	0.00%
2021/01/26	20	17.65	20	17.15	17.10	0	22,147	0.00%
2021/01/22	4	17.13	2	16.95	17.05	2	22,198	0.01%
2021/01/21	1	16.95	0	0.00	17.00	1	22,214	0.00%
2021/01/20	6	17.18	0	0.00	16.95	6	22,299	0.03%
2021/01/19	1	17.75	2	17.70	17.85	-1	22,061	0.00%
2021/01/18	4	17.28	0	0.00	17.50	4	22,087	0.02%
2021/01/15	5	17.54	16	17.47	17.55	-11	22,075	-0.05%
2021/01/14	2	18.10	2	18.15	18.05	0	22,204	0.00%
2021/01/13	1	18.10	2	18.10	18.10	-1	22,170	0.00%
2021/01/12	5	18.00	2	18.10	18.10	3	22,041	0.01%
2021/01/11	2	18.65	5.1	18.70	18.70	-3.1	21,794	-0.01%
2021/01/08	1	18.55	1	18.70	18.70	0	21,783	0.00%
2021/01/07	0	0.00	3	18.83	18.95	-3	21,653	-0.01%
2021/01/06	6	18.58	1	19.10	18.55	5	21,553	0.02%
2021/01/05	6	19.35	57	19.20	19.40	-51	21,228	-0.24%
2021/01/04	16	19.14	46	19.20	19.25	-30	21,309	-0.14%
2020/12/31	38	19.38	20	19.63	19.30	18	21,125	0.09%
2020/12/30	28	20.10	70	19.96	19.90	-42	20,758	-0.20%
2020/12/29	51	19.77	13	19.72	19.55	38	19,875	0.19%
2020/12/28	52	19.99	51	20.20	20.15	1	19,354	0.01%
2020/12/25	41	19.34	17	19.28	19.45	24	18,299	0.13%
2020/12/24	32	18.58	67	18.77	18.70	-35	17,686	-0.20%
2020/12/23	57	18.26	1	18.40	18.05	56	16,619	0.34%
2020/12/22	19	19.06	52	18.51	18.20	-33	16,042	-0.21%
2020/12/21	55	19.06	19	19.49	19.00	36	15,201	0.24%
2020/12/18	0	0.00	1	18.30	18.35	-1	14,124	-0.01%
2020/12/17	6	18.19	0	0.00	18.20	6	13,589	0.04%
2020/12/16	22	18.46	1	18.80	18.60	21	13,325	0.16%
2020/12/15	5	18.53	14	18.50	18.45	-9	13,241	-0.07%
2020/12/14	2	18.95	0.1	19.10	19.25	1.9	13,091	0.01%
2020/12/11	10	19.30	2	19.00	19.10	8	12,989	0.06%
2020/12/10	2	19.78	0	0.00	19.50	2	12,782	0.02%
2020/12/09	21	19.72	3	19.70	20.10	18	12,608	0.14%
2020/12/08	13	19.93	43	19.90	19.90	-30	12,470	-0.24%
2020/12/07	13	21.05	17	21.03	20.60	-4	12,213	-0.03%
2020/12/04	54	20.57	45	20.30	20.80	9	11,300	0.08%
2020/12/03	1	19.10	4	19.19	19.10	-3	10,792	-0.03%
2020/12/02	21	19.29	38	19.16	19.00	-17	11,542	-0.15%
2020/12/01	21	19.11	3	19.25	19.20	18	11,432	0.16%
2020/11/30	3	19.28	7	19.41	19.40	-4	11,400	-0.04%
2020/11/27	0	0.00	25	19.10	19.20	-25	11,086	-0.23%
2020/11/26	2	18.65	13	18.68	18.55	-11	10,811	-0.10%
2020/11/25	1	18.35	9	18.46	18.35	-8	10,735	-0.07%
2020/11/24	10	18.14	1	18.35	17.95	9	10,533	0.09%
2020/11/23	11	18.54	18	18.91	18.40	-7	10,431	-0.07%
2020/11/19	2	18.00	4	18.00	18.05	-2	10,372	-0.02%
2020/11/18	2	17.95	0	0.00	18.00	2	10,712	0.02%
2020/11/16	4	17.76	51	17.85	17.90	-47	11,575	-0.41%
2020/11/12	2	17.70	4	17.90	17.75	-2	11,874	-0.02%
2020/11/11	4	17.93	0	0.00	17.95	4	12,238	0.03%
2020/11/10	1	17.90	3	17.93	17.80	-2	12,281	-0.02%
2020/11/09	3	17.88	6	17.85	17.85	-3	12,349	-0.02%
2020/11/06	10	17.85	0	0.00	17.90	10	12,415	0.08%
2020/11/04	0	0.00	5	17.95	18.00	-5	12,696	-0.04%
2020/11/03	45	18.09	35	18.01	18.00	10	13,111	0.08%
2020/11/02	7	17.89	2	18.00	18.00	5	13,332	0.04%
2020/10/30	4	17.85	1	17.75	17.75	3	13,922	0.02%
2020/10/29	0	0.00	30	17.65	17.70	-30	14,230	-0.21%
2020/10/28	0	0.00	4	17.84	17.70	-4	14,174	-0.03%
2020/10/27	0	0.00	12	17.55	17.55	-12	14,066	-0.09%
2020/10/26	0	0.00	4	17.65	17.60	-4	14,083	-0.03%
2020/10/23	14	17.41	9	17.18	17.45	5	14,041	0.04%
2020/10/22	5	16.53	0	0.00	17.05	5	13,969	0.04%
2020/10/21	1	17.05	0	0.00	16.95	1	13,615	0.01%
2020/10/20	0	0.00	4	17.00	17.10	-4	13,645	-0.03%
2020/10/19	3	17.05	1	17.05	17.05	2	13,702	0.01%
2020/10/16	1	17.20	4	16.94	17.05	-3	13,889	-0.02%
2020/10/15	0	0.00	2	17.35	17.30	-2	13,970	-0.01%
2020/10/14	5.1	17.48	11	17.38	17.35	-5.9	13,961	-0.04%
2020/10/13	6	17.38	23	17.38	17.40	-17	13,922	-0.12%
2020/10/12	14	17.71	11	17.65	17.75	3	13,889	0.02%
2020/10/08	0	0.00	3	17.27	17.20	-3	13,785	-0.02%
2020/10/07	0	0.00	7	17.23	17.20	-7	13,743	-0.05%
2020/10/06	4	16.89	10	17.05	16.95	-6	13,593	-0.04%
2020/10/05	0	0.00	1	16.05	16.45	-1	13,434	-0.01%
2020/09/30	0	0.00	12	15.98	16.05	-12	13,425	-0.09%
2020/09/29	0	0.00	3	15.95	15.90	-3	13,481	-0.02%
2020/09/28	4	15.95	4	16.08	16.05	0	13,501	0.00%
2020/09/25	1	15.70	0	0.00	15.65	1	13,561	0.01%
2020/09/24	2	15.95	1	15.75	15.75	1	13,515	0.01%
2020/09/23	1	16.50	0	0.00	16.45	1	13,360	0.01%
2020/09/22	4	16.60	0	0.00	16.65	4	13,349	0.03%
2020/09/21	3	16.83	2	16.93	16.90	1	13,338	0.01%
2020/09/18	5	16.86	0	0.00	16.75	5	13,449	0.04%
2020/09/17	10	17.10	0	0.00	16.75	10	13,473	0.07%
2020/09/16	22	16.83	2.2	16.79	16.80	19.8	13,590	0.15%
2020/09/15	0	0.00	10	16.75	16.75	-10	13,779	-0.07%
2020/09/14	1	16.55	0	0.00	16.50	1	14,075	0.01%
2020/09/11	1	16.60	52	16.65	16.55	-51	14,092	-0.36%
2020/09/10	3	16.95	2	17.00	16.90	1	14,529	0.01%
2020/09/09	27	16.89	3	16.75	17.05	24	14,531	0.17%
2020/09/08	9	17.47	12	17.73	17.40	-3	14,211	-0.02%
2020/09/07	27	17.87	35	17.59	17.65	-8	13,960	-0.06%
2020/09/04	30	16.82	0	0.00	16.80	30	13,089	0.23%
2020/09/03	10	16.85	6	17.00	16.75	4	13,129	0.03%
2020/09/02	1	16.70	71	16.68	16.80	-70	13,102	-0.53%
2020/09/01	1	16.70	0	0.00	16.70	1	13,592	0.01%
2020/08/31	26	16.87	0	0.00	16.85	26	13,615	0.19%
2020/08/28	6	16.63	0	0.00	16.60	6	13,610	0.04%
2020/08/27	22.1	16.65	0	0.00	16.55	22.1	13,980	0.16%
2020/08/26	10	16.65	5	16.65	16.65	5	14,034	0.04%
2020/08/25	3	16.97	16	17.08	16.75	-13	14,096	-0.09%
2020/08/24	13	16.76	0	0.00	16.60	13	14,011	0.09%
2020/08/21	1	17.05	31	16.99	16.95	-30	14,566	-0.21%
2020/08/20	0	0.00	105	16.31	16.30	-105	14,945	-0.70%	大賣/鉅額交易
2020/08/19	5	16.64	2	16.50	16.50	3	14,873	0.02%
2020/08/18	2	16.70	1	16.75	16.60	1	14,665	0.01%
2020/08/17	1	16.55	6	16.45	16.50	-5	14,557	-0.03%
2020/08/14	1	15.90	3	15.93	15.95	-2	14,156	-0.01%
2020/08/13	3	15.95	27	15.87	15.90	-24	14,098	-0.17%
2020/08/12	21	15.70	2	15.65	15.70	19	14,016	0.14%
2020/08/11	1	15.90	1	15.75	15.65	0	13,927	0.00%
2020/08/10	0	0.00	221	16.00	15.95	-221	13,816	-1.60%	大賣/鉅額交易
2020/08/07	2	16.03	14	16.08	15.95	-12	13,734	-0.09%
2020/08/06	0	0.00	5	15.66	15.70	-5	13,296	-0.04%
2020/08/05	2	15.60	43	15.58	15.50	-41	12,983	-0.32%
2020/08/04	21	14.70	4	14.83	14.90	17	12,401	0.14%
2020/08/03	0	0.00	23.1	14.35	14.30	-23.1	12,041	-0.19%
2020/07/31	20	14.30	10	14.15	14.30	10	12,029	0.08%
2020/07/30	10	14.10	0	0.00	14.05	10	11,976	0.08%
2020/07/29	11	13.90	6	14.04	13.90	5	12,023	0.04%
2020/07/28	0	0.00	0.3	13.85	13.90	-0.3	12,004	0.00%
2020/07/27	1.3	13.99	0	0.00	13.95	1.3	12,088	0.01%
2020/07/23	10	14.45	30	14.40	14.40	-20	12,022	-0.17%
2020/07/22	10	14.45	1	14.55	14.50	9	11,998	0.08%
2020/07/21	42	14.25	2	14.35	14.25	40	11,815	0.34%
2020/07/20	20	14.35	5	14.35	14.45	15	11,756	0.13%
2020/07/16	2	14.50	2	14.50	14.40	0	11,870	0.00%
2020/07/15	0	0.00	16	14.54	14.50	-16	11,895	-0.13%
2020/07/10	20	14.30	0	0.00	14.10	20	12,108	0.17%
2020/07/09	1	14.45	0	0.00	14.35	1	12,248	0.01%
2020/07/08	30	14.35	0	0.00	14.50	30	12,588	0.24%
2020/07/06	0	0.00	2	14.50	14.50	-2	12,694	-0.02%
2020/07/01	1	14.60	21	14.50	14.55	-20	12,962	-0.15%
2020/06/23	1	14.20	0	0.00	14.20	1	12,754	0.01%
2020/06/22	1	14.50	0	0.00	14.70	1	12,602	0.01%
2020/06/19	0	0.00	18	14.86	14.90	-18	12,399	-0.15%
2020/06/18	53	14.65	0	0.00	14.75	53	12,131	0.44%
2020/06/17	7	14.59	62	14.73	14.90	-55	12,086	-0.46%
2020/06/16	52	14.15	5	14.18	14.35	47	11,734	0.40%
2020/06/15	1	13.90	1	14.00	14.05	0	11,998	0.00%
2020/06/12	1	13.80	53	13.50	13.85	-52	12,200	-0.43%
2020/06/11	54	14.01	2	14.10	14.00	52	12,289	0.42%
2020/06/10	1	14.35	3	14.53	14.40	-2	12,393	-0.02%
2020/06/09	3	14.70	0	0.00	14.60	3	12,736	0.02%
2020/06/08	4	14.39	78	14.99	14.65	-74	13,098	-0.56%
2020/06/05	4	14.18	2	14.25	14.25	2	12,776	0.02%
2020/06/04	2	14.30	2	14.20	14.25	0	12,852	0.00%
2020/06/03	2	14.20	42	14.24	14.20	-40	13,028	-0.31%
2020/06/02	42	13.90	1	13.75	13.70	41	12,640	0.32%
2020/06/01	3	13.97	2	13.90	14.05	1	12,485	0.01%
2020/05/29	4	14.19	2	13.90	13.90	2	12,448	0.02%
2020/05/28	95	14.70	9	14.81	14.40	86	12,259	0.70%
2020/05/27	14	13.36	32	13.69	14.40	-18	11,470	-0.16%
2020/05/26	5	13.12	4	13.16	13.10	1	10,693	0.01%
2020/05/22	0	0.00	1.2	12.71	12.50	-1.2	10,372	-0.01%
2020/05/21	1	12.60	0	0.00	12.60	1	10,329	0.01%
2020/05/18	1	12.45	1	12.55	12.45	0	10,232	0.00%
2020/05/14	1	12.60	0	0.00	12.55	1	10,216	0.01%
2020/05/12	2	12.90	2	12.85	12.85	0	10,167	0.00%
2020/05/11	1	13.15	10	12.80	13.05	-9	10,149	-0.09%
2020/05/07	10	12.75	0	0.00	12.75	10	10,062	0.10%
2020/05/06	3	12.95	7	12.77	12.80	-4	10,081	-0.04%
2020/04/29	0	0.00	2	12.85	12.95	-2	9,873	-0.02%
2020/04/28	0	0.00	2	12.70	12.70	-2	9,900	-0.02%
2020/04/27	40	12.83	0	0.00	12.85	40	10,095	0.40%
2020/04/24	1	12.75	0	0.00	12.75	1	10,033	0.01%
2020/04/23	2	12.95	0	0.00	12.75	2	10,008	0.02%
2020/04/21	1	12.75	4	12.80	12.80	-3	9,927	-0.03%
2020/04/17	30	13.05	0	0.00	12.95	30	9,685	0.31%
2020/04/14	10	13.05	0.1	13.10	13.10	9.9	9,345	0.11%
2020/04/13	0	0.00	1	13.15	13.10	-1	9,262	-0.01%
2020/04/10	2	12.10	2	12.15	12.15	0	8,888	0.00%
2020/04/09	0	0.00	3	11.98	11.90	-3	8,959	-0.03%
2020/04/08	0	0.00	7	11.79	11.85	-7	8,916	-0.08%
2020/04/01	1	10.95	0	0.00	11.05	1	8,819	0.01%
2020/03/31	1.1	11.15	0	0.00	11.00	1.1	8,894	0.01%
2020/03/27	5	11.49	0	0.00	11.35	5	9,912	0.05%
2020/03/26	5	11.48	0	0.00	11.40	5	10,780	0.05%
2020/03/25	0	0.00	5	11.70	11.65	-5	11,523	-0.04%
2020/03/24	23	11.47	0	0.00	11.20	23	11,613	0.20%
2020/03/23	3	11.23	15	11.30	11.20	-12	11,589	-0.10%
2020/03/20	0	0.00	1	11.45	11.65	-1	11,685	-0.01%
2020/03/19	6	11.18	4	10.96	10.95	2	11,576	0.02%
2020/03/18	0	0.00	46	11.56	11.60	-46	11,468	-0.40%
2020/03/17	1	10.95	0	0.00	10.90	1	11,533	0.01%
2020/03/13	3	11.23	3	11.13	11.20	0	11,155	0.00%
2020/03/11	51	13.30	0	0.00	13.10	51	10,479	0.49%
2020/03/10	1	13.40	0	0.00	13.50	1	10,415	0.01%
2020/03/09	15	13.90	0	0.00	13.60	15	10,287	0.15%
2020/03/04	0	0.00	15	14.35	14.10	-15	10,011	-0.15%
2020/03/03	30	14.20	0	0.00	14.30	30	9,901	0.30%
2020/03/02	15	13.70	15	13.95	14.05	0	9,851	0.00%
2020/02/27	5	14.00	1	14.05	13.95	4	9,722	0.04%
2020/02/26	16	13.92	10	14.25	14.20	6	9,612	0.06%
2020/02/25	1	13.90	0	0.00	14.00	1	9,608	0.01%
2020/02/24	4	14.10	0	0.00	14.05	4	9,587	0.04%
2020/02/21	0	0.00	1	14.20	14.20	-1	9,530	-0.01%
2020/02/20	1	14.15	0	0.00	14.15	1	9,551	0.01%
2020/02/19	5	14.15	7	14.19	14.30	-2	9,551	-0.02%
2020/02/18	10	14.05	0	0.00	14.10	10	9,532	0.10%
2020/02/17	5	14.00	5	14.00	14.05	0	9,579	0.00%
2020/02/14	30	14.25	0	0.00	14.20	30	9,522	0.32%
2020/02/13	1	14.25	30	14.30	14.35	-29	9,572	-0.30%
2020/02/12	1	14.25	0	0.00	14.25	1	9,595	0.01%
2020/02/11	2	14.10	0	0.00	14.15	2	9,599	0.02%
2020/02/10	2	14.15	0	0.00	14.05	2	9,690	0.02%
2020/02/07	5	14.60	1	14.35	14.35	4	9,657	0.04%
2020/02/04	6	14.55	15	14.60	14.55	-9	9,915	-0.09%
2020/02/03	0	0.00	23	14.29	14.50	-23	9,958	-0.23%
2020/01/31	0	0.00	7	14.62	14.80	-7	9,846	-0.07%
2020/01/30	6	14.25	2	14.40	14.55	4	9,785	0.04%
2020/01/20	0	0.00	1	15.10	15.15	-1	9,521	-0.01%
2020/01/17	1	15.05	0	0.00	15.10	1	9,550	0.01%
2020/01/16	32	15.05	0	0.00	15.10	32	9,585	0.33%
2020/01/15	0	0.00	3	15.10	15.05	-3	9,632	-0.03%
2020/01/14	0	0.00	4	15.14	15.15	-4	9,706	-0.04%
2020/01/13	13	15.05	0	0.00	15.05	13	9,875	0.13%
2020/01/09	2	15.05	0	0.00	15.00	2	10,085	0.02%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/07	0	0.00	2	14.95	15.00	-2	10,211	-0.02%
2020/01/03	0	0.00	6	15.29	15.30	-6	10,267	-0.06%
2020/01/02	1	15.60	0	0.00	15.50	1	10,146	0.01%
2019/12/31	1	15.40	1	15.50	15.40	0	10,094	0.00%
2019/12/30	10	15.61	1	15.55	15.50	9	10,044	0.09%
2019/12/27	6	15.68	4	15.71	15.75	2	9,959	0.02%
2019/12/26	1	15.60	2	15.65	15.65	-1	9,852	-0.01%
2019/12/25	27	15.86	0	0.00	15.80	27	9,906	0.27%
2019/12/24	11	16.08	8	16.04	16.20	3	9,635	0.03%
2019/12/23	30	16.03	25	16.08	16.05	5	8,913	0.06%
2019/12/20	9	15.49	15	15.74	15.95	-6	8,036	-0.07%
2019/12/19	1	15.25	9	15.23	15.30	-8	7,360	-0.11%
2019/12/18	3	15.10	0	0.00	15.20	3	7,237	0.04%
2019/12/17	1	15.15	140.3	15.11	15.10	-139.3	7,424	-1.88%	大賣/鉅額交易
2019/12/16	6.2	15.15	25	15.15	15.15	-18.8	7,282	-0.26%
2019/12/13	61	14.95	71	15.07	15.05	-10	7,180	-0.14%
2019/12/12	68	14.90	6	15.01	14.90	62	7,008	0.88%
2019/12/10	0	0.00	2	14.80	14.70	-2	6,975	-0.03%
2019/12/06	1	14.50	2	14.60	14.65	-1	7,216	-0.01%
2019/12/05	1	14.50	4	14.38	14.55	-3	7,395	-0.04%
2019/12/03	6	13.95	12	14.08	14.20	-6	7,391	-0.08%
2019/12/02	5	14.00	0	0.00	14.00	5	7,455	0.07%
2019/11/29	0	0.00	3	14.20	14.20	-3	7,651	-0.04%
2019/11/27	0	0.00	4	14.18	14.30	-4	7,961	-0.05%
2019/11/26	2	14.00	2	14.18	14.00	0	7,934	0.00%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/20	8	13.95	8	14.05	14.05	0	8,095	0.00%
2019/11/19	0	0.00	2	14.15	14.00	-2	8,180	-0.02%
2019/11/18	0	0.00	10	14.07	14.10	-10	8,185	-0.12%
2019/11/15	1	13.90	0	0.00	13.90	1	8,207	0.01%
2019/11/14	13	13.90	0	0.00	13.85	13	8,270	0.16%
2019/11/13	0	0.00	4	14.00	14.05	-4	8,280	-0.05%
2019/11/12	4	13.93	0	0.00	13.95	4	8,459	0.05%
2019/11/11	2	14.05	0	0.00	14.05	2	8,486	0.02%
2019/11/08	6	14.25	1	14.20	14.25	5	8,497	0.06%
2019/11/07	16	14.20	3	14.23	14.20	13	8,531	0.15%
2019/11/06	17	14.35	4	14.38	14.35	13	8,491	0.15%
2019/11/04	6	14.49	6	14.47	14.60	0	8,580	0.00%
2019/11/01	0	0.00	2	14.90	14.85	-2	8,462	-0.02%
2019/10/31	12	14.94	0	0.00	14.90	12	8,596	0.14%
2019/10/29	0	0.00	2	15.00	15.00	-2	8,855	-0.02%
2019/10/23	0	0.00	0	15.05	15.05	0	11,152	0.00%
2019/10/22	1	15.30	1	15.20	15.25	0	11,235	0.00%
2019/10/21	1	15.30	3	15.23	15.30	-2	11,294	-0.02%
2019/10/18	0	0.00	2	14.95	15.00	-2	11,317	-0.02%
2019/10/17	4	15.01	1	15.00	15.00	3	11,281	0.03%
2019/10/16	0	0.00	5	14.95	14.85	-5	11,242	-0.04%
2019/10/14	1	14.85	1	14.95	14.85	0	11,168	0.00%
2019/10/08	1	14.50	5	14.50	14.45	-4	11,306	-0.04%
2019/10/04	2	14.65	1	14.60	14.50	1	11,491	0.01%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/02	3	14.68	2	14.70	14.70	1	11,445	0.01%
2019/10/01	0	0.00	4	14.74	14.80	-4	11,465	-0.03%
2019/09/27	2	14.60	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	1	14.75	14.75	-1	11,305	-0.01%
2019/09/25	9	14.60	0	0.00	14.60	9	11,208	0.08%
2019/09/24	0	0.00	22	14.95	14.80	-22	11,194	-0.20%
2019/09/23	2	14.93	3	14.98	14.95	-1	11,114	-0.01%
2019/09/20	1	14.60	27	14.88	15.00	-26	11,133	-0.23%
2019/09/19	2	14.63	0	0.00	14.60	2	10,893	0.02%
2019/09/18	4	14.88	0	0.00	14.75	4	10,874	0.04%
2019/09/17	0	0.00	3	14.85	14.85	-3	10,876	-0.03%
2019/09/16	0	0.00	4	14.70	14.70	-4	11,002	-0.04%
2019/09/12	2	14.90	3	15.00	15.00	-1	10,983	-0.01%
2019/09/11	3	14.78	4	14.85	14.80	-1	10,913	-0.01%
2019/09/10	4	14.64	9	14.67	14.55	-5	11,441	-0.04%
2019/09/06	5	14.18	1	14.25	14.25	4	11,657	0.03%
2019/09/04	2	14.20	2	14.00	14.10	0	11,783	0.00%
2019/09/03	5	14.16	7	14.09	14.15	-2	11,870	-0.02%
2019/09/02	6	14.06	1	14.05	14.10	5	11,793	0.04%
2019/08/30	0	0.00	40	13.69	13.80	-40	11,736	-0.34%
2019/08/27	0	0.00	1	13.65	13.50	-1	12,142	-0.01%
2019/08/23	2	13.90	0	0.00	13.85	2	12,218	0.02%
2019/08/22	3	13.70	0	0.00	13.60	3	12,195	0.02%
2019/08/21	0	0.00	11	13.60	13.60	-11	12,158	-0.09%
2019/08/20	0	0.00	5	13.65	13.50	-5	12,207	-0.04%
2019/08/19	7	13.48	1	13.55	13.60	6	12,234	0.05%
2019/08/16	0	0.00	5	13.35	13.45	-5	12,238	-0.04%
2019/08/15	11	13.20	2	13.25	13.30	9	12,211	0.07%
2019/08/14	3	13.77	10	13.80	13.65	-7	12,093	-0.06%
2019/08/13	0	0.00	2	13.80	13.75	-2	12,249	-0.02%
2019/08/12	3	13.92	0	0.00	13.90	3	12,246	0.02%
2019/08/08	1	13.90	0	0.00	14.00	1	12,250	0.01%
2019/08/07	3	14.00	1	13.90	13.90	2	12,255	0.02%
2019/08/06	0	0.00	13	13.75	13.90	-13	12,355	-0.11%
2019/08/05	12	14.12	0	0.00	14.05	12	12,346	0.10%
2019/08/02	2	14.50	1	14.45	14.45	1	12,419	0.01%
2019/08/01	0	0.00	2	14.80	14.75	-2	12,656	-0.02%
2019/07/31	34	15.00	2	15.00	15.05	32	12,802	0.25%
2019/07/30	12	15.28	14	15.24	15.05	-2	12,700	-0.02%
2019/07/29	23	14.85	18	14.88	14.90	5	11,910	0.04%
2019/07/26	79	14.54	38	14.62	14.75	41	11,376	0.36%
2019/07/24	11	13.90	2	13.85	13.85	9	10,721	0.08%
2019/07/22	0	0.00	3	14.13	14.10	-3	10,721	-0.03%
2019/07/19	52	14.30	0	0.00	14.30	52	10,574	0.49%
2019/07/17	20	14.35	33	14.40	14.35	-13	10,552	-0.12%
2019/07/16	0	0.00	1	14.45	14.45	-1	10,813	-0.01%
2019/07/15	0	0.00	11	14.44	14.45	-11	10,806	-0.10%
2019/07/12	0	0.00	1	14.55	14.45	-1	10,935	-0.01%
2019/07/11	1	14.70	2	14.68	14.60	-1	10,777	-0.01%
2019/07/08	0	0.00	20	14.80	14.80	-20	11,100	-0.18%
2019/07/05	2	14.85	0	0.00	14.85	2	11,228	0.02%
2019/07/03	0	0.00	3	14.80	14.80	-3	11,438	-0.03%
2019/07/02	10	14.85	0	0.00	14.90	10	11,651	0.09%
2019/07/01	5	14.90	2	14.90	14.90	3	11,775	0.03%
2019/06/26	2	14.70	0	0.00	14.70	2	11,877	0.02%
2019/06/24	0	0.00	1	14.85	14.80	-1	12,187	-0.01%
2019/06/21	1	14.80	1	15.05	14.80	0	12,408	0.00%
2019/06/20	20	15.05	0	0.00	15.05	20	12,382	0.16%
2019/06/19	0	0.00	20	15.10	15.10	-20	12,496	-0.16%
2019/06/18	3	14.95	1	14.90	14.85	2	12,437	0.02%
2019/06/17	16	16.03	0	0.00	16.00	16	11,849	0.14%
2019/06/14	2	15.90	0	0.00	15.90	2	11,522	0.02%
2019/06/11	28	15.96	5	15.95	15.95	23	12,319	0.19%
2019/06/06	6	16.06	0	0.00	16.15	6	12,542	0.05%
2019/06/05	17	16.30	2	16.28	16.20	15	12,854	0.12%
2019/06/04	5	16.18	5	16.10	16.15	0	13,439	0.00%
2019/06/03	4	16.14	0	0.00	16.15	4	13,938	0.03%
2019/05/31	0	0.00	12	15.75	15.75	-12	13,986	-0.09%
2019/05/30	0	0.00	40	15.49	15.45	-40	14,192	-0.28%
2019/05/29	32	15.30	0	0.00	15.30	32	14,706	0.22%
2019/05/28	35	15.51	0	0.00	15.50	35	15,440	0.23%
2019/05/24	2	15.65	0	0.00	15.60	2	16,655	0.01%
2019/05/23	1	15.70	11	15.65	15.65	-10	17,005	-0.06%
2019/05/22	10	15.78	0	0.00	15.75	10	17,687	0.06%
2019/05/21	11	15.64	31	15.68	15.65	-20	17,763	-0.11%
2019/05/20	23	15.72	31	15.56	15.70	-8	17,733	-0.05%
2019/05/16	2	15.03	50	15.05	15.00	-48	17,809	-0.27%
2019/05/15	0	0.00	20	15.25	15.30	-20	17,903	-0.11%
2019/05/14	35	14.72	33	14.91	15.20	2	18,357	0.01%
2019/05/13	25	15.30	0	0.00	15.10	25	18,284	0.14%
2019/05/10	28	15.99	0	0.00	15.60	28	18,280	0.15%
2019/05/09	57	16.04	1	16.15	16.00	56	18,129	0.31%
2019/05/08	30	16.60	5	16.55	16.55	25	17,802	0.14%
2019/05/07	0	0.00	5	17.05	17.05	-5	17,657	-0.03%
2019/05/06	1	17.10	6	17.05	17.00	-5	17,685	-0.03%
2019/05/03	1	17.30	1	17.35	17.35	0	17,540	0.00%
2019/05/02	1	17.20	19	17.18	17.20	-18	17,491	-0.10%
2019/04/30	30	17.28	16	17.30	17.30	14	17,383	0.08%
2019/04/29	10	17.40	16	17.59	17.35	-6	17,374	-0.03%
2019/04/26	0	0.00	10	17.65	17.65	-10	17,293	-0.06%
2019/04/25	20	17.78	0	0.00	17.75	20	17,233	0.12%
2019/04/22	15	18.05	42	18.08	18.10	-27	17,206	-0.16%
2019/04/19	12	17.71	10	17.75	17.80	2	16,955	0.01%
2019/04/18	5	17.85	0	0.00	17.65	5	17,173	0.03%
2019/04/17	18	17.89	10	18.00	17.95	8	17,220	0.05%
2019/04/16	20	17.83	0	0.00	17.85	20	17,062	0.12%
2019/04/15	1	18.00	1	17.95	17.90	0	17,050	0.00%
2019/04/12	18	17.83	45	17.93	17.95	-27	17,111	-0.16%
2019/04/11	13	17.90	8	17.69	17.65	5	16,805	0.03%
2019/04/10	1	17.65	14	17.75	17.75	-13	16,700	-0.08%
2019/04/09	7	17.76	29	17.80	17.75	-22	16,666	-0.13%
2019/04/08	42	17.62	0	0.00	17.65	42	16,543	0.25%
2019/04/03	6	17.73	1	17.70	17.65	5	16,385	0.03%
2019/04/02	0	0.00	33	17.87	17.75	-33	16,298	-0.20%
2019/03/29	30	17.67	0	0.00	17.65	30	16,249	0.18%
2019/03/28	101	17.60	2	17.65	17.60	99	16,321	0.61%	大買/
2019/03/27	29	17.72	7	17.64	17.75	22	16,269	0.14%
2019/03/26	26	17.83	20	17.75	17.75	6	16,036	0.04%
2019/03/25	0	0.00	20	17.95	17.95	-20	15,851	-0.13%
2019/03/22	10	18.10	105	18.24	18.10	-95	15,742	-0.60%	大賣/
2019/03/21	10	18.10	6	18.10	18.10	4	15,655	0.03%
2019/03/20	120	18.10	1	18.10	18.10	119	15,747	0.76%	大買/鉅額交易
2019/03/19	2	18.20	0	0.00	18.15	2	15,660	0.01%
2019/03/18	1	18.25	5	18.35	18.25	-4	15,642	-0.03%
2019/03/15	34	18.33	35	18.34	18.30	-1	15,620	-0.01%
2019/03/14	0	0.00	1	17.90	18.00	-1	14,800	-0.01%
2019/03/13	7	17.99	6.3	18.00	17.95	0.7	14,909	0.00%
2019/03/12	44	18.12	0.8	18.00	18.05	43.2	14,898	0.29%
2019/03/11	5	18.15	14	18.18	18.10	-9	14,880	-0.06%
2019/03/08	118	18.20	10	18.30	18.25	108	14,944	0.72%	大買/鉅額交易
2019/03/07	24	17.87	20	18.03	18.15	4	15,235	0.03%
2019/03/06	12	18.06	1	18.10	18.00	11	14,885	0.07%
2019/03/05	6	18.09	7.3	18.06	18.10	-1.3	14,679	-0.01%
2019/03/04	29	18.36	0	0.00	18.20	29	14,464	0.20%
2019/02/27	30	18.14	0	0.00	18.15	30	13,946	0.22%
2019/02/26	4	18.28	33	18.41	18.50	-29	13,195	-0.22%
2019/02/25	27	18.04	108	18.10	18.00	-81	12,559	-0.64%	大賣/
2019/02/22	145	18.32	33	18.28	18.40	112	11,999	0.93%	大買/鉅額交易
2019/02/21	4	18.18	47	18.06	18.45	-43	11,648	-0.37%
2019/02/20	31	17.62	11.7	17.82	17.60	19.3	10,997	0.18%
2019/02/19	10	17.65	0	0.00	17.60	10	11,034	0.09%
2019/02/18	3	17.63	10	17.75	17.65	-7	11,065	-0.06%
2019/02/15	12	17.48	0	0.00	17.45	12	11,038	0.11%
2019/02/14	22	17.90	0.1	17.85	17.90	21.9	10,919	0.20%
2019/02/13	3	18.12	39	18.02	18.15	-36	10,836	-0.33%
2019/02/11	3	17.43	4	17.36	17.35	-1	10,548	-0.01%
2019/01/28	13	17.54	0	0.00	17.45	13	11,512	0.11%
2019/01/25	5	17.45	0	0.00	17.50	5	11,858	0.04%
2019/01/24	0	0.00	2	17.23	17.20	-2	11,969	-0.02%
2019/01/22	21	17.16	3	17.20	17.15	18	12,236	0.15%
2019/01/21	6	17.32	1	17.35	17.30	5	12,345	0.04%
2019/01/18	1	17.35	10	17.45	17.30	-9	12,473	-0.07%
2019/01/17	0	0.00	1	17.15	17.10	-1	12,666	-0.01%
2019/01/16	6	17.30	28	17.37	17.30	-22	12,803	-0.17%
2019/01/15	1	17.10	1	17.15	17.15	0	12,910	0.00%
2019/01/14	2	17.08	0	0.00	17.10	2	13,000	0.02%
2019/01/11	22	17.06	0	0.00	17.15	22	13,230	0.17%
2019/01/10	3	17.28	34	17.31	17.15	-31	13,434	-0.23%
2019/01/09	20	16.95	14	16.99	17.10	6	13,346	0.04%
2019/01/08	1	16.70	0	0.00	16.65	1	13,340	0.01%
2019/01/07	3	16.67	10	16.55	16.70	-7	13,597	-0.05%
2019/01/04	11	15.97	0	0.00	16.10	11	14,041	0.08%
2019/01/03	1	16.65	10	16.65	16.60	-9	14,134	-0.06%
2018/12/27	20	16.75	0	0.00	16.70	20	14,999	0.13%
2018/12/26	11	16.94	0	0.00	16.60	11	15,000	0.07%
2018/12/25	10	16.95	10	17.00	16.80	0	15,007	0.00%
2018/12/24	0	0.00	0.1	17.10	17.10	-0.1	15,105	0.00%
2018/12/22	0	0.00	40	16.85	16.85	-40	15,176	-0.26%
2018/12/21	56	16.54	0	0.00	16.55	56	15,277	0.37%
2018/12/20	0	0.00	20	16.70	16.70	-20	15,160	-0.13%
2018/12/18	0	0.00	20	17.00	17.00	-20	15,244	-0.13%
2018/12/14	11	17.00	0	0.00	17.10	11	15,472	0.07%
2018/12/13	30	17.38	0	0.00	17.15	30	15,452	0.19%
2018/12/12	5	17.35	21	17.16	17.45	-16	15,279	-0.10%
2018/12/11	11	16.95	0	0.00	16.90	11	15,251	0.07%
2018/12/10	74	17.02	0	0.00	17.10	74	15,274	0.48%
2018/12/07	1	17.70	2	17.75	17.75	-1	15,225	-0.01%
2018/12/06	27	17.60	2	17.60	17.40	25	15,221	0.16%
2018/12/05	15	18.28	1.3	18.43	18.30	13.7	15,111	0.09%
2018/12/04	4	18.86	0	0.00	18.75	4	15,489	0.03%
2018/12/03	2	19.15	8	19.26	19.10	-6	15,544	-0.04%
2018/11/30	9	18.41	14	18.48	18.45	-5	15,356	-0.03%
2018/11/29	27	17.31	49	17.61	17.65	-22	14,493	-0.15%
2018/11/27	5	16.85	0	0.00	16.90	5	14,405	0.03%
2018/11/26	23	16.95	0	0.00	16.95	23	14,396	0.16%
2018/11/23	1	16.90	0	0.00	16.80	1	14,484	0.01%
2018/11/22	2	16.95	0	0.00	16.90	2	14,587	0.01%
2018/11/21	0	0.00	12	17.00	17.25	-12	15,037	-0.08%
2018/11/19	9	17.53	2	17.45	17.50	7	15,898	0.04%
2018/11/16	2	17.30	0	0.00	17.30	2	16,046	0.01%
2018/11/15	2	17.05	10	17.05	17.00	-8	15,999	-0.05%
2018/11/14	10	17.15	1	17.35	17.10	9	16,062	0.06%
2018/11/13	0	0.00	1	17.15	17.20	-1	16,158	-0.01%
2018/11/12	2	17.00	0	0.00	17.00	2	16,555	0.01%
2018/11/09	1	16.95	0	0.00	17.00	1	17,189	0.01%
2018/11/08	2	17.25	1	17.20	16.90	1	17,350	0.01%
2018/11/07	0	0.00	16	17.10	17.20	-16	17,360	-0.09%
2018/11/06	5	16.98	0	0.00	16.65	5	17,662	0.03%
2018/11/05	1	17.35	6	16.97	17.35	-5	17,653	-0.03%
2018/11/02	4	16.09	24	16.33	16.25	-20	17,438	-0.11%
2018/11/01	10	15.50	20	15.35	15.45	-10	17,374	-0.06%
2018/10/31	20	14.80	10	15.18	15.35	10	17,523	0.06%
2018/10/30	1	14.55	1	14.65	14.65	0	17,581	0.00%
2018/10/26	0	0.00	21	14.70	14.65	-21	18,133	-0.12%
2018/10/25	55	14.55	2	14.45	14.40	53	18,171	0.29%
2018/10/24	1	15.60	12	15.64	15.50	-11	18,444	-0.06%
2018/10/23	13	15.83	11	16.00	15.75	2	18,598	0.01%
2018/10/22	10	16.00	1	16.35	16.35	9	18,551	0.05%
2018/10/19	0	0.00	121	15.60	16.05	-121	18,805	-0.64%	大賣/鉅額交易
2018/10/18	55	16.11	1	16.40	16.00	54	19,311	0.28%
2018/10/17	11	16.55	57	16.75	16.30	-46	19,477	-0.24%
2018/10/16	0	0.00	50	16.30	16.35	-50	19,606	-0.26%
2018/10/15	50	16.19	5	16.25	16.10	45	19,659	0.23%
2018/10/12	82	16.07	0	0.00	16.60	82	19,483	0.42%
2018/10/11	50	16.93	36	16.85	16.85	14	19,088	0.07%
2018/10/09	22	18.70	21	19.04	18.70	1	18,941	0.01%
2018/10/08	16	18.65	6	19.11	18.95	10	18,896	0.05%
2018/10/05	35	19.15	11	19.55	19.20	24	19,069	0.13%
2018/10/04	1	20.45	5	20.55	20.50	-4	18,691	-0.02%
2018/10/03	14	20.74	3	20.67	20.60	11	18,733	0.06%
2018/10/02	21	20.43	0	0.00	20.50	21	18,965	0.11%
2018/10/01	21	20.85	2	20.80	20.70	19	19,197	0.10%
2018/09/28	0	0.00	2	20.50	20.55	-2	19,226	-0.01%
2018/09/27	0	0.00	10	20.40	20.25	-10	19,164	-0.05%
2018/09/26	11	20.25	0	0.00	20.50	11	19,232	0.06%
2018/09/25	6	20.18	1	20.25	20.20	5	19,559	0.03%
2018/09/21	5	20.40	20	20.23	20.45	-15	19,988	-0.08%
2018/09/20	2	19.73	1	19.80	19.75	1	19,947	0.01%
2018/09/19	2	19.80	26	19.78	19.80	-24	20,019	-0.12%
2018/09/17	5	19.63	1	19.90	19.55	4	20,495	0.02%
2018/09/14	18	19.56	47	19.69	19.90	-29	20,656	-0.14%
2018/09/13	0	0.00	6	19.26	19.25	-6	20,735	-0.03%
2018/09/12	4	19.00	2	19.05	19.20	2	20,836	0.01%
2018/09/11	4	19.14	40	19.20	19.10	-36	21,105	-0.17%
2018/09/10	73	18.99	1	19.25	18.85	72	21,358	0.34%
2018/09/07	2	19.90	1	19.95	19.90	1	21,056	0.00%
2018/09/06	23	20.54	0	0.00	20.50	23	21,025	0.11%
2018/09/05	2	21.43	0	0.00	21.45	2	20,903	0.01%
2018/09/04	0	0.00	2	21.85	21.75	-2	20,963	-0.01%
2018/08/31	1	21.35	4	21.54	21.70	-3	20,915	-0.01%
2018/08/30	4	21.56	0	0.00	21.45	4	21,207	0.02%
2018/08/29	7	21.54	0	0.00	21.70	7	21,430	0.03%
2018/08/28	12	21.95	12	21.90	21.65	0	21,737	0.00%
2018/08/27	16	21.30	61	21.66	21.55	-45	21,471	-0.21%
2018/08/24	38	20.17	42	20.43	20.45	-4	20,870	-0.02%
2018/08/23	9	20.44	85	20.59	20.45	-76	21,162	-0.36%
2018/08/22	40	20.03	1	20.10	20.00	39	21,512	0.18%
2018/08/21	21	19.86	1	20.10	20.10	20	21,993	0.09%
2018/08/20	0	0.00	2	20.13	20.25	-2	22,248	-0.01%
2018/08/17	27	20.13	3	20.03	19.90	24	22,381	0.11%
2018/08/16	50	20.46	2	20.58	20.25	48	22,350	0.21%
2018/08/15	9	21.28	6	21.36	21.15	3	22,164	0.01%
2018/08/14	0	0.00	6	21.53	21.70	-6	22,844	-0.03%
2018/08/13	7	21.17	14	21.30	21.30	-7	23,561	-0.03%
2018/08/10	26	22.23	7	22.43	21.85	19	23,452	0.08%
2018/08/09	14	22.19	3	21.98	22.25	11	23,315	0.05%
2018/08/08	2	21.95	2	21.95	21.75	0	23,323	0.00%
2018/08/07	23	21.96	18	21.85	22.00	5	23,907	0.02%
2018/08/06	30	21.50	0	0.00	21.45	30	24,572	0.12%
2018/08/03	55	21.59	4	21.58	21.60	51	25,377	0.20%
2018/08/02	14	20.97	1	21.00	20.90	13	25,275	0.05%
2018/08/01	10	21.13	26	21.31	21.70	-16	25,734	-0.06%
2018/07/31	16	20.87	10	20.70	20.80	6	25,709	0.02%
2018/07/30	24	21.39	1	21.10	21.20	23	25,805	0.09%
2018/07/27	6	22.18	0	0.00	22.20	6	25,813	0.02%
2018/07/26	2	22.45	0	0.00	22.20	2	25,774	0.01%
2018/07/25	19	21.72	25	21.98	22.35	-6	25,643	-0.02%
2018/07/24	3	20.25	35	20.75	20.90	-32	25,159	-0.13%
2018/07/23	38	19.86	121	19.80	20.20	-83	24,845	-0.33%	大賣/
2018/07/20	32	19.93	137	20.15	19.55	-105	24,738	-0.42%	大賣/鉅額交易
2018/07/19	5	20.25	0	0.00	20.25	5	24,783	0.02%
2018/07/18	60	20.60	0	0.00	20.45	60	25,091	0.24%
2018/07/17	18	20.67	7	20.86	20.55	11	25,295	0.04%
2018/07/16	5	21.03	5	21.30	20.90	0	25,620	0.00%
2018/07/13	33	21.58	8	21.58	21.60	25	25,809	0.10%
2018/07/12	0	0.00	4	20.66	20.90	-4	25,768	-0.02%
2018/07/10	4	20.48	2	20.58	20.40	2	26,422	0.01%
2018/07/09	3	20.62	78	20.15	20.70	-75	26,574	-0.28%
2018/07/06	31	19.30	62	19.65	19.25	-31	26,356	-0.12%
2018/07/05	15	20.10	0	0.00	19.70	15	26,857	0.06%
2018/07/04	30	20.06	26	20.15	20.05	4	27,985	0.01%
2018/07/03	65	20.83	1	20.70	20.50	64	28,767	0.22%
2018/07/02	3	21.23	2	21.45	21.25	1	28,460	0.00%
2018/06/29	2	20.20	43	20.62	20.70	-41	27,986	-0.15%
2018/06/28	22	20.05	1	20.20	20.00	21	27,706	0.08%
2018/06/27	22	20.25	31	20.35	20.40	-9	27,717	-0.03%
2018/06/26	23	19.91	42	19.76	19.90	-19	27,721	-0.07%
2018/06/25	51	20.42	2	20.35	20.15	49	27,497	0.18%
2018/06/22	23	21.18	1	21.20	21.00	22	27,315	0.08%
2018/06/21	2	21.98	53	21.78	21.80	-51	27,187	-0.19%
2018/06/20	52	20.89	80	21.38	21.15	-28	27,034	-0.10%
2018/06/19	76	21.91	50	22.32	21.65	26	26,703	0.10%
2018/06/15	24	22.87	11	22.85	22.75	13	26,316	0.05%
2018/06/14	3	23.98	60	24.16	24.15	-57	26,040	-0.22%
2018/06/13	10	23.70	22.9	23.77	23.75	-12.9	25,923	-0.05%
2018/06/12	37	23.94	5	23.75	23.85	32	25,920	0.12%
2018/06/11	15	24.35	6	24.38	24.30	9	25,718	0.03%
2018/06/08	44	24.27	4	24.25	24.20	40	25,619	0.16%
2018/06/07	1	25.20	13	25.05	24.75	-12	25,562	-0.05%
2018/06/06	11	24.61	26	24.42	24.75	-15	25,214	-0.06%
2018/06/05	25	24.27	4	24.78	23.95	21	24,931	0.08%
2018/06/04	11	24.75	4	24.99	24.70	7	24,562	0.03%
2018/06/01	20	24.71	7	24.92	24.65	13	24,421	0.05%
2018/05/31	33	25.30	23	25.18	25.05	10	24,294	0.04%
2018/05/30	19.7	25.37	1	25.05	24.85	18.7	23,962	0.08%
2018/05/29	18	26.13	13	26.49	25.90	5	23,651	0.02%
2018/05/28	11	25.68	7	25.64	25.65	4	23,885	0.02%
2018/05/25	0.2	25.75	6	26.05	25.80	-5.8	23,703	-0.02%
2018/05/24	14	26.02	9	25.87	25.95	5	23,580	0.02%
2018/05/23	4.2	25.27	15	25.25	25.00	-10.8	23,340	-0.05%
2018/05/22	22.6	26.36	36	26.37	25.50	-13.4	22,920	-0.06%
2018/05/21	28	24.97	56	25.40	25.90	-28	22,115	-0.13%
2018/05/18	5	24.15	4	23.96	24.35	1	21,293	0.00%
2018/05/17	1	23.55	31	23.69	23.50	-30	20,984	-0.14%
2018/05/16	23	23.87	67	23.78	23.70	-44	20,756	-0.21%
2018/05/15	17	23.58	12	23.70	23.30	5	20,484	0.02%
2018/05/14	79	24.19	25	24.23	25.05	54	19,847	0.27%
2018/05/11	13.9	22.58	19	22.77	22.85	-5.1	18,828	-0.03%
2018/05/10	6	21.60	16	21.70	21.75	-10	17,794	-0.06%
2018/05/09	12	21.31	28.5	21.14	21.50	-16.5	17,406	-0.10%
2018/05/08	18	20.74	5	20.70	20.50	13	16,779	0.08%
2018/05/07	7	20.83	15	20.89	21.10	-8	16,639	-0.05%
2018/05/04	7	20.24	69	20.13	20.45	-62	16,023	-0.39%
2018/05/03	22	19.52	7	19.67	19.50	15	15,810	0.09%
2018/05/02	20	19.87	7	19.79	19.85	13	15,828	0.08%
2018/04/30	0	0.00	23	20.11	20.25	-23	15,588	-0.15%
2018/04/27	20	19.45	2	19.63	19.70	18	15,357	0.12%
2018/04/26	17	19.53	2	19.85	19.50	15	15,460	0.10%
2018/04/25	8	19.99	3	19.88	20.20	5	15,319	0.03%
2018/04/24	28	20.34	5	20.36	19.80	23	15,135	0.15%
2018/04/23	8	20.76	23	20.68	20.90	-15	14,959	-0.10%
2018/04/20	9	20.23	15	20.60	20.20	-6	14,721	-0.04%
2018/04/19	6	20.38	21	20.42	20.40	-15	14,314	-0.10%
2018/04/18	20	19.97	5	20.17	20.05	15	13,992	0.11%
2018/04/17	26	20.38	33	20.47	20.15	-7	13,969	-0.05%
2018/04/16	8	20.36	5	20.03	20.15	3	13,552	0.02%
2018/04/13	11.5	20.31	24	20.25	20.20	-12.5	13,493	-0.09%
2018/04/12	9	19.79	1	19.80	19.80	8	13,118	0.06%
2018/04/11	18	19.88	13	20.06	19.90	5	13,123	0.04%
2018/04/10	25	19.55	32	19.61	19.45	-7	12,598	-0.06%
2018/04/09	19	18.62	72	18.28	18.90	-53	11,621	-0.46%
2018/04/03	3	17.50	1	17.65	17.80	2	10,957	0.02%
2018/03/30	20	17.70	27	17.86	17.70	-7	11,401	-0.06%
2018/03/29	5	17.90	41	17.91	17.80	-36	11,345	-0.32%
2018/03/28	1	17.75	0	0.00	17.75	1	11,200	0.01%
2018/03/26	10	17.50	46	17.56	17.50	-36	11,212	-0.32%
2018/03/23	30	17.19	24	17.19	17.30	6	11,464	0.05%
2018/03/22	20	17.70	19	17.69	17.65	1	11,576	0.01%
2018/03/21	2	17.65	0	0.00	17.65	2	11,801	0.02%
2018/03/20	18	17.75	0	0.00	17.65	18	12,147	0.15%
2018/03/19	20	17.80	21	17.80	17.90	-1	13,003	-0.01%
2018/03/16	2	17.50	5	17.70	17.70	-3	13,228	-0.02%
2018/03/15	1	17.50	0	0.00	17.50	1	13,387	0.01%
2018/03/14	2	17.50	0	0.00	17.50	2	13,476	0.01%
2018/03/13	1	17.65	10	17.68	17.50	-9	13,523	-0.07%
2018/03/12	11	17.51	1	17.60	17.55	10	13,473	0.07%
2018/03/08	2	17.23	11	17.40	17.45	-9	13,770	-0.07%
2018/03/07	0	0.00	6	17.70	17.40	-6	13,756	-0.04%
2018/03/06	1	17.40	1	17.30	17.35	0	14,021	0.00%
2018/03/05	5	17.43	21	17.60	17.30	-16	14,713	-0.11%
2018/03/02	14.3	17.70	4	17.65	17.50	10.3	14,695	0.07%
2018/03/01	64	17.32	40	17.57	17.90	24	14,500	0.17%
2018/02/27	0.3	16.90	5	16.95	16.95	-4.7	13,681	-0.03%
2018/02/26	6	16.66	20	16.85	16.55	-14	13,482	-0.10%
2018/02/23	20.5	16.80	10	16.80	16.90	10.5	13,307	0.08%
2018/02/22	40.2	16.38	11	16.57	16.60	29.2	13,166	0.22%
2018/02/21	0	0.00	5	16.00	16.20	-5	13,275	-0.04%
2018/02/12	8	15.66	5	15.61	15.65	3	13,218	0.02%
2018/02/09	2	14.95	15	14.80	15.40	-13	13,191	-0.10%
2018/02/08	0	0.00	20	15.25	15.15	-20	13,192	-0.15%
2018/02/07	11	15.21	0	0.00	15.25	11	13,209	0.08%
2018/02/06	21	15.32	20	14.89	15.05	1	13,177	0.01%
2018/02/02	0	0.00	3	16.83	16.80	-3	13,340	-0.02%
2018/01/30	0	0.00	0.2	16.65	16.70	-0.2	13,990	0.00%
2018/01/29	2	16.55	0	0.00	16.60	2	14,094	0.01%
2018/01/26	2	16.70	0	0.00	16.75	2	14,686	0.01%
2018/01/25	3	17.40	8	17.26	17.00	-5	15,260	-0.03%
2018/01/23	10	16.95	0	0.00	16.95	10	15,328	0.07%
2018/01/22	0.5	17.10	10	17.00	17.20	-9.5	15,315	-0.06%
2018/01/18	0	0.00	3	17.12	17.10	-3	15,240	-0.02%
2018/01/17	17	17.18	43	17.24	17.10	-26	15,283	-0.17%
2018/01/15	0	0.00	3	17.85	17.65	-3	15,305	-0.02%
2018/01/12	15.2	17.80	0	0.00	17.75	15.2	15,470	0.10%
2018/01/11	0	0.00	19	18.01	17.70	-19	15,504	-0.12%
2018/01/10	7	17.96	12	18.00	18.00	-5	15,352	-0.03%
2018/01/09	0.2	17.65	0	0.00	17.70	0.2	15,329	0.00%
2018/01/05	6	17.53	12	17.59	17.80	-6	15,644	-0.04%
2018/01/04	5	17.50	6.3	17.45	17.50	-1.3	15,568	-0.01%
2018/01/03	10.3	18.02	3	18.15	17.75	7.3	15,782	0.05%
2018/01/02	0	0.00	6	18.08	18.00	-6	15,560	-0.04%