華新 (1605)-元大-清水券商分點個股進出

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－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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	20	24.44	13	24.43	24.40	7	15,332	0.05%
2024/12/16	18.2	24.83	21	24.79	24.65	-2.8	15,197	-0.02%
2024/12/13	13	25.44	4	25.15	25.15	9	15,039	0.06%
2024/12/12	0	0.00	3	26.00	26.10	-3	14,913	-0.02%
2024/12/11	12	25.95	2	25.80	25.80	10	14,874	0.07%
2024/12/10	15	26.41	27	26.41	26.20	-12	14,683	-0.08%
2024/12/09	6	25.43	11	25.85	25.90	-5	14,220	-0.04%
2024/12/06	28.4	25.75	5	26.02	25.40	23.4	13,976	0.17%
2024/12/05	4.1	25.32	4	25.39	25.25	0.1	13,529	0.00%
2024/12/04	9	25.46	11	25.36	25.25	-2	13,453	-0.01%
2024/12/03	53	25.49	32	25.57	25.90	21	13,350	0.16%
2024/12/02	24.6	25.56	119	25.75	25.50	-94.4	13,062	-0.72%	大賣/
2024/11/29	30.1	26.18	8	26.16	26.10	22.1	12,560	0.18%
2024/11/28	19	26.69	10	27.03	26.55	9	12,261	0.07%
2024/11/27	63.1	27.85	8	27.71	27.50	55.1	11,936	0.46%
2024/11/26	10	28.90	2	28.50	28.75	8	11,656	0.07%
2024/11/22	6	28.55	44	28.69	28.65	-38	11,507	-0.33%
2024/11/21	52	27.90	3	28.05	28.30	49	11,476	0.43%
2024/11/20	2.3	28.53	0	0.00	28.60	2.3	11,377	0.02%
2024/11/19	4.1	29.05	3.1	28.69	28.90	1	11,292	0.01%
2024/11/18	3	27.92	2	28.18	27.90	1	11,179	0.01%
2024/11/15	16	27.81	1	28.15	27.80	15	11,026	0.14%
2024/11/14	5.1	27.50	1	27.70	27.25	4.1	10,932	0.04%
2024/11/13	60.1	27.70	12	27.68	27.60	48.1	10,834	0.44%
2024/11/12	8.1	28.40	2	28.10	28.05	6.1	10,673	0.06%
2024/11/11	98.1	28.85	17	28.81	28.80	81.1	10,394	0.78%
2024/11/08	4.2	30.34	0	0.00	30.15	4.2	10,010	0.04%
2024/11/07	6	30.40	3.1	30.59	30.65	2.9	9,955	0.03%
2024/11/06	1	29.85	31	29.66	29.85	-30	9,918	-0.30%
2024/11/05	6	29.52	4.5	29.60	29.70	1.5	10,060	0.01%
2024/11/04	3.2	29.57	0	0.00	29.60	3.2	10,227	0.03%
2024/11/01	33	29.53	23	29.52	30.10	10	10,487	0.10%
2024/10/30	33.1	29.77	7	29.71	29.60	26.1	10,492	0.25%
2024/10/29	58.2	30.50	1	30.10	30.10	57.2	10,408	0.55%
2024/10/28	4.1	30.62	0	0.00	30.80	4.1	10,374	0.04%
2024/10/25	4	30.85	0	0.00	31.00	4	10,395	0.04%
2024/10/24	4.1	30.93	0	30.90	30.85	4	10,387	0.04%
2024/10/23	22	31.17	0	0.00	31.15	22	10,418	0.21%
2024/10/22	6	31.39	0	0.00	31.25	6	10,437	0.06%
2024/10/21	6	31.78	0	0.00	31.70	6	10,392	0.06%
2024/10/18	5.2	31.95	0	0.00	31.80	5.2	10,460	0.05%
2024/10/17	1.1	32.21	3	32.33	32.05	-2	10,510	-0.02%
2024/10/16	7.1	31.76	3	31.65	31.65	4.1	10,760	0.04%
2024/10/15	31.2	32.40	0	0.00	32.10	31.2	10,564	0.30%
2024/10/11	14	32.55	0	0.00	32.00	14	10,685	0.13%
2024/10/09	36	32.92	3	32.80	32.85	33	10,567	0.31%
2024/10/07	0	34.20	0	34.20	34.35	0	10,321	0.00%
2024/10/04	32	34.68	1	34.35	34.45	31	10,327	0.30%
2024/10/01	5	34.51	1	34.65	35.00	4	10,282	0.04%
2024/09/30	32.3	35.12	36	35.56	35.00	-3.7	10,280	-0.04%
2024/09/27	0.1	35.00	85	35.11	35.55	-84.9	9,966	-0.85%
2024/09/26	0	0.00	7	33.95	33.45	-7	9,493	-0.07%
2024/09/25	0	0.00	17	33.76	33.50	-17	9,410	-0.18%
2024/09/24	0	0.00	0	32.35	32.50	0	9,197	0.00%
2024/09/23	2	32.70	0	0.00	32.50	2	9,315	0.02%
2024/09/20	0.9	32.45	6	32.45	32.40	-5.1	9,417	-0.05%
2024/09/19	6	32.32	0	0.00	32.40	6	9,548	0.06%
2024/09/18	2.1	32.05	0	32.35	31.85	2.1	9,729	0.02%
2024/09/16	9.3	31.61	0	0.00	31.60	9.3	9,849	0.09%
2024/09/13	0	0.00	4	31.80	31.90	-4	9,985	-0.04%
2024/09/12	24	31.31	0	0.00	31.60	24	10,076	0.24%
2024/09/11	2	31.40	1	31.50	31.40	1	10,092	0.01%
2024/09/10	15.4	31.28	17	30.77	30.75	-1.6	10,263	-0.02%
2024/09/09	6	31.34	0	0.00	31.90	6	10,265	0.06%
2024/09/06	15	32.84	14.5	32.88	32.75	0.5	10,252	0.01%
2024/09/05	0.1	33.70	2	34.15	33.50	-1.9	10,245	-0.02%
2024/09/04	3	33.27	0	0.00	33.15	3	10,309	0.03%
2024/09/03	3	35.17	1	34.80	34.80	2	10,328	0.02%
2024/09/02	1	35.35	5	35.42	35.45	-4	10,413	-0.04%
2024/08/30	1	35.15	7	35.09	35.15	-6	10,439	-0.06%
2024/08/29	1	34.40	13	34.53	34.65	-12	10,398	-0.12%
2024/08/28	0	0.00	0	34.75	34.90	0	10,470	0.00%
2024/08/27	12	34.45	5.1	34.45	34.75	6.9	10,627	0.07%
2024/08/26	2	34.75	10.2	34.73	34.80	-8.1	10,702	-0.08%
2024/08/23	0	0.00	12	33.93	34.00	-12	10,816	-0.11%
2024/08/21	4	33.88	0	0.00	33.75	4	11,369	0.04%
2024/08/20	3	34.10	4	33.70	33.75	-1	11,419	-0.01%
2024/08/19	1	33.25	7	33.11	33.30	-6	11,708	-0.05%
2024/08/16	0	0.00	1	33.30	33.35	-1	12,162	-0.01%
2024/08/14	0.2	33.35	4	33.31	33.35	-3.9	15,018	-0.03%
2024/08/13	2	33.23	5	33.31	33.30	-3	15,109	-0.02%
2024/08/12	0	0.00	6	33.40	33.50	-6	15,206	-0.04%
2024/08/09	0	0.00	18	33.06	33.00	-18	15,307	-0.12%
2024/08/08	5	32.04	6	32.31	32.30	-1	15,307	-0.01%
2024/08/07	0	0.00	11	32.67	33.10	-11	15,373	-0.07%
2024/08/06	9	30.08	21	30.17	30.95	-12	15,290	-0.08%
2024/08/05	22.2	31.33	14	31.09	30.65	8.2	15,294	0.05%
2024/08/02	16.1	34.23	6	34.30	34.05	10.1	14,981	0.07%
2024/08/01	2	34.65	5	34.87	35.15	-3	15,036	-0.02%
2024/07/31	29.1	34.40	4	34.54	34.50	25.1	15,202	0.17%
2024/07/30	21.1	34.61	13	34.72	34.85	8.1	15,286	0.05%
2024/07/29	2.1	35.50	5	35.40	35.25	-2.9	15,255	-0.02%
2024/07/26	1	35.90	4.1	35.81	35.90	-3.1	15,484	-0.02%
2024/07/23	0	0.00	10	35.69	35.80	-10	15,533	-0.06%
2024/07/22	2.1	34.96	1	34.95	34.80	1.1	15,667	0.01%
2024/07/19	1.1	36.06	0	0.00	35.75	1.1	15,796	0.01%
2024/07/18	64	35.91	10	36.30	36.00	54	16,023	0.34%
2024/07/17	4	36.19	60	36.19	36.15	-56	16,236	-0.34%
2024/07/16	9	35.76	4	35.86	35.70	5	16,557	0.03%
2024/07/15	0	0.00	38	35.66	35.70	-38	17,744	-0.21%
2024/07/12	13.1	36.06	14	35.89	35.85	-0.9	20,109	0.00%
2024/07/11	7	35.37	4	35.41	35.45	3	21,980	0.01%
2024/07/10	14.1	35.37	26	35.25	35.25	-11.9	22,662	-0.05%
2024/07/09	17	35.54	19	35.46	35.60	-2	23,992	-0.01%
2024/07/08	6.1	36.02	8.1	35.99	35.90	-2	24,439	-0.01%
2024/07/05	5	35.67	0	0.00	35.65	5	24,859	0.02%
2024/07/04	0	0.00	16	35.71	35.80	-16	25,345	-0.06%
2024/07/03	12	35.40	3	35.37	35.40	9	26,018	0.03%
2024/07/02	1	35.35	14	35.20	35.15	-13	26,204	-0.05%
2024/07/01	69	35.60	68	35.55	35.45	1	26,415	0.00%
2024/06/28	5	35.34	0	0.00	35.50	5	26,511	0.02%
2024/06/27	20	35.08	14	35.16	35.15	6	26,507	0.02%
2024/06/26	0.1	35.60	0	0.00	35.40	0.1	26,410	0.00%
2024/06/25	14.1	35.55	99	35.45	35.55	-84.9	26,387	-0.32%
2024/06/24	8.1	35.70	2	35.70	35.65	6.1	26,322	0.02%
2024/06/21	6	35.93	12	35.98	35.90	-6	26,948	-0.02%
2024/06/20	15	36.03	1	35.95	36.05	14	26,895	0.05%
2024/06/19	16	36.98	6	36.98	36.85	10	27,001	0.04%
2024/06/18	19	36.79	4	37.10	37.10	15	27,097	0.06%
2024/06/17	11.1	36.91	32	36.83	36.90	-20.9	27,123	-0.08%
2024/06/14	238.2	37.28	9	37.39	37.25	229.2	27,289	0.84%	大買/鉅額交易
2024/06/13	588.1	36.88	10	37.05	36.65	578.1	27,436	2.11%	大買/鉅額交易
2024/06/12	509.5	37.05	1	36.95	36.80	508.5	27,746	1.83%	大買/鉅額交易
2024/06/11	514	37.31	16.1	37.31	37.15	497.9	27,988	1.78%	大買/鉅額交易
2024/06/07	6.1	37.30	9	37.15	37.35	-2.9	27,927	-0.01%
2024/06/06	9	36.51	11	36.57	36.45	-2	27,845	-0.01%
2024/06/05	5.1	36.60	9	36.39	36.35	-4	27,790	-0.01%
2024/06/04	21.4	36.79	0	0.00	36.45	21.4	27,833	0.08%
2024/06/03	15.3	36.75	2	36.80	36.65	13.3	27,892	0.05%
2024/05/31	24	37.02	21.1	37.00	36.95	2.9	27,864	0.01%
2024/05/30	7.2	37.03	11	37.07	36.85	-3.8	27,766	-0.01%
2024/05/29	30.1	37.47	9	37.54	37.35	21.1	27,765	0.08%
2024/05/28	5	37.84	11	38.06	38.10	-6	27,691	-0.02%
2024/05/27	13	37.13	42	37.73	37.95	-29	27,715	-0.10%
2024/05/24	17	36.84	4	36.94	37.00	13	27,447	0.05%
2024/05/23	42.1	37.28	5.1	37.26	37.15	37.1	27,487	0.13%
2024/05/22	97.1	38.21	28.3	38.35	37.80	68.8	27,239	0.25%
2024/05/21	75.3	39.00	31	39.13	38.50	44.3	26,821	0.17%
2024/05/20	65.5	37.88	98.2	38.41	38.90	-32.7	25,561	-0.13%
2024/05/17	6.1	36.17	1	36.30	36.10	5.1	24,057	0.02%
2024/05/16	3	36.00	7	36.07	36.15	-4	23,991	-0.02%
2024/05/15	2	36.13	5	36.08	35.80	-3	23,927	-0.01%
2024/05/14	7	35.85	6.2	35.71	35.75	0.8	23,892	0.00%
2024/05/13	5	35.78	18	36.00	36.00	-13	23,880	-0.05%
2024/05/10	9.2	35.46	6	35.48	35.75	3.2	23,767	0.01%
2024/05/09	35.2	35.63	19	36.06	35.55	16.2	23,674	0.07%
2024/05/08	3	36.45	1	36.45	36.45	2	23,438	0.01%
2024/05/07	15	36.30	9	36.44	36.55	6	23,445	0.03%
2024/05/06	9.3	36.56	14	36.55	36.30	-4.7	23,264	-0.02%
2024/05/03	2.2	37.07	3	37.07	36.65	-0.8	23,019	0.00%
2024/05/02	5	37.04	21	37.04	36.95	-16	22,835	-0.07%
2024/04/30	14	36.88	6	37.25	36.90	8	22,775	0.04%
2024/04/29	3	37.08	4.2	37.33	37.35	-1.2	22,515	-0.01%
2024/04/26	23.1	36.93	1	36.85	36.80	22.1	22,412	0.10%
2024/04/25	16	37.07	42	36.99	36.95	-26	22,241	-0.12%
2024/04/24	115.1	37.55	93.3	37.49	37.50	21.8	22,007	0.10%	大買/
2024/04/23	55.2	38.12	4	37.88	37.55	51.2	21,995	0.23%
2024/04/22	101	38.78	5.6	38.39	38.00	95.4	21,800	0.44%	大買/
2024/04/19	52.3	39.26	27	39.03	38.85	25.3	21,221	0.12%
2024/04/18	115.3	41.27	104.1	41.06	40.40	11.2	20,078	0.06%	大買/大賣/
2024/04/17	60.6	40.50	60	40.40	40.35	0.6	17,724	0.00%
2024/04/16	32.2	38.86	61	38.85	38.05	-28.8	15,791	-0.18%
2024/04/15	53.8	40.06	68.3	40.42	39.60	-14.5	15,238	-0.10%
2024/04/12	6	39.11	23	39.59	39.20	-17	13,926	-0.12%
2024/04/11	14	38.90	18	39.02	38.75	-4	13,388	-0.03%
2024/04/10	14	38.73	9.5	38.80	39.00	4.5	12,940	0.03%
2024/04/09	7	38.60	32.6	38.68	38.80	-25.6	12,556	-0.20%
2024/04/08	14.4	36.89	7	36.90	37.60	7.4	11,866	0.06%
2024/04/03	1.1	37.03	0	0.00	36.30	1.1	11,849	0.01%
2024/04/02	7.3	36.85	32	36.73	36.70	-24.7	12,036	-0.21%
2024/04/01	2	37.33	2	37.30	37.30	0	12,341	0.00%
2024/03/29	1.3	37.62	11	37.77	37.55	-9.7	12,409	-0.08%
2024/03/28	1.1	37.30	1.2	37.65	37.40	-0.1	12,481	0.00%
2024/03/27	47	37.60	20	37.61	37.50	27	12,757	0.21%
2024/03/26	52	38.19	44	38.40	37.90	8	13,236	0.06%
2024/03/25	4	37.76	6	37.68	37.45	-2	13,101	-0.02%
2024/03/22	21.4	37.78	85.2	37.66	37.55	-63.8	13,736	-0.46%
2024/03/21	5	37.20	12	37.42	37.35	-7	14,450	-0.05%
2024/03/20	2	36.84	4	36.58	36.65	-2	15,848	-0.01%
2024/03/19	22.2	36.92	37	37.24	36.60	-14.9	15,873	-0.09%
2024/03/18	6	36.94	37	37.09	37.25	-31	15,697	-0.20%
2024/03/15	7	36.46	10	36.53	37.05	-3	15,617	-0.02%
2024/03/14	7	36.04	9	36.19	36.30	-2	15,387	-0.01%
2024/03/13	18	35.71	0	0.00	35.05	18	15,238	0.12%
2024/03/12	39	35.63	0	0.00	35.60	39	15,605	0.25%
2024/03/11	37	35.38	0	0.00	35.55	37	15,989	0.23%
2024/03/08	26.1	35.01	22	34.98	35.15	4.1	16,677	0.02%
2024/03/07	12.1	35.31	103	35.49	35.10	-90.9	17,507	-0.52%	大賣/
2024/03/06	0	0.00	1	36.20	35.85	-1	17,615	-0.01%
2024/03/05	0.1	36.15	3	36.05	36.10	-2.9	17,889	-0.02%
2024/03/04	4	36.35	8	36.26	36.45	-4	18,019	-0.02%
2024/03/01	8	36.25	0	0.00	36.10	8	18,123	0.04%
2024/02/29	118	35.96	25	35.91	37.00	93	18,182	0.51%	大買/
2024/02/27	1	35.60	2	35.60	35.65	-1	18,359	-0.01%
2024/02/26	0	0.00	18.1	36.10	35.90	-18.1	18,880	-0.10%
2024/02/23	12	36.26	4	36.16	36.05	8	18,921	0.04%
2024/02/22	9	36.60	7	36.60	36.65	2	19,153	0.01%
2024/02/21	7	36.45	0	0.00	36.40	7	19,250	0.04%
2024/02/20	1	36.10	1	36.15	36.30	0	19,299	0.00%
2024/02/19	3	36.25	4	36.39	36.45	-1	19,653	-0.01%
2024/02/16	1	35.30	5	35.74	36.05	-4	20,594	-0.02%
2024/02/15	9	34.95	2	34.85	35.30	7	20,614	0.03%
2024/02/05	4.1	34.89	0	0.00	34.80	4.1	20,576	0.02%
2024/02/02	3	35.23	0	0.00	35.25	3	20,524	0.01%
2024/02/01	1.1	35.42	0	0.00	35.45	1.1	20,569	0.01%
2024/01/31	4	35.45	6	35.58	35.40	-2	20,699	-0.01%
2024/01/30	2.1	36.19	6	35.76	35.60	-3.9	20,775	-0.02%
2024/01/29	0	0.00	4.2	36.40	36.35	-4.2	20,909	-0.02%
2024/01/26	0	0.00	6	36.13	36.20	-6	20,963	-0.03%
2024/01/25	0.1	36.12	0	0.00	35.95	0.1	21,026	0.00%
2024/01/24	1	36.20	26	36.21	36.30	-25	21,109	-0.12%
2024/01/23	7.1	36.05	0	0.00	36.20	7.1	21,232	0.03%
2024/01/22	9.1	35.69	1	35.65	35.75	8.1	21,233	0.04%
2024/01/19	2	35.55	2	35.63	35.85	0	21,210	0.00%
2024/01/18	1	34.85	0	0.00	35.10	1	21,238	0.00%
2024/01/17	19.2	35.04	0	0.00	34.70	19.2	21,257	0.09%
2024/01/16	5.1	36.07	10.2	36.00	35.90	-5	20,967	-0.02%
2024/01/15	6	36.65	1.6	36.60	36.65	4.4	20,928	0.02%
2024/01/12	22.1	36.01	1	36.15	36.05	21.1	21,079	0.10%
2024/01/11	4	36.06	0	0.00	36.20	4	21,111	0.02%
2024/01/10	19	36.12	2	36.05	36.00	17	21,272	0.08%
2024/01/09	28	36.66	7.4	36.86	36.55	20.6	21,246	0.10%
2024/01/08	0.5	37.73	0	0.00	37.25	0.5	21,574	0.00%
2024/01/05	19.6	37.54	0	0.00	37.30	19.6	21,589	0.09%
2024/01/04	1	37.85	1	37.70	37.70	0	21,769	0.00%
2024/01/03	8	37.69	23	37.96	37.60	-15	21,882	-0.07%
2024/01/02	3	38.58	0	0.00	38.30	3	22,074	0.01%
2023/12/29	14	38.75	2	38.75	38.65	12	22,267	0.05%
2023/12/28	17.1	39.05	15	39.20	39.10	2.1	22,491	0.01%
2023/12/27	18	38.99	48	39.16	39.00	-30	22,323	-0.13%
2023/12/26	6	38.20	6	38.37	38.20	0	21,934	0.00%
2023/12/25	10.5	38.49	9	38.55	38.15	1.5	21,872	0.01%
2023/12/22	6	39.32	2	39.48	38.85	4	21,793	0.02%
2023/12/21	8.5	38.64	23.1	38.69	39.55	-14.6	21,490	-0.07%
2023/12/20	23	39.02	5	39.14	38.90	18	20,848	0.09%
2023/12/19	22	38.95	4	38.76	39.20	18	20,220	0.09%
2023/12/18	60	38.90	56	39.13	39.25	4	19,508	0.02%
2023/12/15	15	38.28	37	38.47	38.40	-22	18,999	-0.12%
2023/12/14	8	37.13	2	37.13	37.10	6	17,448	0.03%
2023/12/13	15.1	37.40	1	37.75	37.10	14.1	17,348	0.08%
2023/12/12	3.1	37.34	5	37.49	37.45	-1.9	18,028	-0.01%
2023/12/11	7.1	37.06	0	0.00	36.80	7.1	17,948	0.04%
2023/12/08	6	37.16	2	37.05	37.00	4	17,853	0.02%
2023/12/07	11.3	37.46	7	37.30	36.75	4.3	17,768	0.02%
2023/12/06	28.1	36.78	18	36.88	36.65	10.1	17,470	0.06%
2023/12/05	37.4	37.05	14	37.05	36.85	23.4	17,143	0.14%
2023/12/04	44.2	39.13	17	39.31	38.35	27.2	16,571	0.16%
2023/12/01	5.1	38.67	2	38.35	38.30	3.1	15,709	0.02%
2023/11/30	13	39.08	10	39.05	38.90	3	15,554	0.02%
2023/11/29	4	39.43	0	0.00	39.35	4	15,449	0.03%
2023/11/28	3	39.32	8	39.79	39.90	-5	15,616	-0.03%
2023/11/27	6	39.26	4	39.26	39.00	2	15,835	0.01%
2023/11/24	3	40.23	18.5	39.82	39.55	-15.5	15,734	-0.10%
2023/11/22	6	38.68	51	38.59	38.90	-45	14,929	-0.30%
2023/11/21	15	38.19	30	38.40	38.85	-15	14,910	-0.10%
2023/11/20	5	38.14	1	38.05	38.05	4	14,813	0.03%
2023/11/17	2	38.10	2	38.38	38.00	0	14,715	0.00%
2023/11/16	5	38.02	19	38.16	38.15	-14	14,708	-0.10%
2023/11/15	104	38.09	35.1	37.91	38.10	68.9	14,372	0.48%	大買/
2023/11/14	4	35.85	0	0.00	36.00	4	13,525	0.03%
2023/11/10	1	35.45	4	35.49	35.45	-3	13,848	-0.02%
2023/11/09	0	0.00	1	35.40	35.55	-1	14,053	-0.01%
2023/11/08	4	35.75	0	0.00	35.60	4	14,702	0.03%
2023/11/07	1	36.20	1	36.20	36.20	0	14,722	0.00%
2023/11/06	0.5	36.05	2	35.73	36.15	-1.5	15,081	-0.01%
2023/11/03	1	35.10	6	35.14	35.30	-5	15,292	-0.03%
2023/11/02	1	34.40	1	34.50	34.50	0	15,648	0.00%
2023/11/01	2.1	34.00	4	33.90	34.10	-1.9	15,896	-0.01%
2023/10/31	10.1	34.99	6	34.68	34.35	4.1	16,955	0.02%
2023/10/30	0	0.00	2	35.28	35.40	-2	19,616	-0.01%
2023/10/27	0	0.00	2	35.15	35.05	-2	19,758	-0.01%
2023/10/26	2	35.08	0	0.00	34.85	2	19,979	0.01%
2023/10/25	15	35.65	3	35.72	35.50	12	20,042	0.06%
2023/10/24	3	34.98	0	0.00	35.05	3	20,148	0.01%
2023/10/23	5	34.73	7	35.08	34.75	-2	20,329	-0.01%
2023/10/20	7.1	35.01	0	0.00	34.85	7.1	20,562	0.03%
2023/10/19	2	35.55	2	35.40	35.75	0	20,932	0.00%
2023/10/18	2	35.70	1	35.65	35.60	1	21,258	0.00%
2023/10/17	0	0.00	2	36.45	36.10	-2	21,223	-0.01%
2023/10/16	15.2	35.81	5	35.80	36.05	10.2	21,485	0.05%
2023/10/13	1	37.30	0	0.00	37.35	1	21,407	0.00%
2023/10/12	0	0.00	4	37.73	37.85	-4	21,660	-0.02%
2023/10/11	1	37.60	4	37.50	37.25	-3	21,669	-0.01%
2023/10/06	5	37.30	12	37.03	37.00	-7	21,830	-0.03%
2023/10/05	6	36.03	4	35.91	36.05	2	21,818	0.01%
2023/10/04	16.3	35.16	3	34.87	35.10	13.3	21,783	0.06%
2023/10/03	7.1	36.22	4	36.30	36.00	3.1	21,649	0.01%
2023/10/02	3	37.02	1	37.25	37.10	2	21,593	0.01%
2023/09/28	3	37.12	10	36.89	36.80	-7	21,784	-0.03%
2023/09/27	2.2	36.89	0	0.00	36.75	2.2	22,001	0.01%
2023/09/26	10	37.85	4	37.38	37.60	6	22,212	0.03%
2023/09/25	1	37.65	0	0.00	37.70	1	22,855	0.00%
2023/09/22	1	37.25	0	0.00	37.40	1	23,740	0.00%
2023/09/21	1	37.25	1	37.30	37.20	0	24,523	0.00%
2023/09/20	24	38.40	13.1	38.59	37.65	10.9	26,186	0.04%
2023/09/19	20	37.95	4	38.38	37.90	16	26,391	0.06%
2023/09/18	2	37.68	0	38.00	37.70	2	26,834	0.01%
2023/09/15	0.1	37.60	4	38.18	38.25	-3.9	27,128	-0.01%
2023/09/14	1	37.15	11	37.25	37.55	-10	26,741	-0.04%
2023/09/13	1	36.60	16	36.56	36.80	-15	27,153	-0.06%
2023/09/12	0	0.00	1	36.60	36.55	-1	29,420	0.00%
2023/09/11	8.2	35.87	4	35.75	35.75	4.2	29,587	0.01%
2023/09/08	1	36.35	0	0.00	36.50	1	29,685	0.00%
2023/09/07	1.1	36.78	3	36.98	36.75	-1.9	29,742	-0.01%
2023/09/06	3	37.40	0	0.00	37.40	3	29,853	0.01%
2023/09/05	6	37.68	11	37.62	37.60	-5	29,991	-0.02%
2023/09/04	6	37.33	14.1	37.51	38.00	-8.1	30,532	-0.03%
2023/09/01	63.1	37.77	5.1	38.26	37.25	58	30,738	0.19%
2023/08/31	3.1	37.47	13	37.23	38.00	-9.9	30,855	-0.03%
2023/08/30	3	36.75	0	0.00	36.75	3	31,045	0.01%
2023/08/29	0	0.00	8	36.32	36.65	-8	31,320	-0.03%
2023/08/28	6.3	36.33	13	36.35	36.40	-6.7	31,504	-0.02%
2023/08/25	2	36.40	8	36.06	36.35	-6	31,607	-0.02%
2023/08/24	3	35.93	2	36.23	36.25	1	31,683	0.00%
2023/08/23	1.1	36.28	1	36.50	36.05	0.1	31,599	0.00%
2023/08/22	2.3	36.29	0	0.00	35.90	2.3	31,758	0.01%
2023/08/21	0	0.00	1	36.55	36.55	-1	31,803	0.00%
2023/08/18	8	36.36	6	36.68	36.40	2	31,887	0.01%
2023/08/17	9	36.08	10	36.07	36.40	-1	31,950	0.00%
2023/08/16	20.2	35.62	36	35.59	35.70	-15.8	32,010	-0.05%
2023/08/15	8.1	36.02	1.1	35.95	35.90	7	32,256	0.02%
2023/08/14	45	36.00	44	36.07	35.70	1	32,246	0.00%
2023/08/11	13	38.30	19	38.34	38.10	-6	31,692	-0.02%
2023/08/10	13.2	38.57	2	39.15	38.35	11.2	31,654	0.04%
2023/08/09	11	39.14	5	39.05	38.95	6	31,430	0.02%
2023/08/08	1	39.70	6.5	40.07	39.55	-5.5	31,292	-0.02%
2023/08/07	14	39.07	27	39.09	39.35	-13	31,124	-0.04%
2023/08/04	66.7	39.10	34	39.69	38.90	32.7	31,013	0.11%
2023/08/02	230.5	42.28	186	42.45	41.35	44.5	30,500	0.15%	大買/大賣/
2023/08/01	1.1	40.09	0	0.00	40.45	1.1	28,883	0.00%
2023/07/31	10	40.12	13	39.97	40.00	-3	29,099	-0.01%
2023/07/28	23	40.36	5	40.42	40.50	18	29,027	0.06%
2023/07/27	0.1	40.40	6	40.31	40.35	-5.9	29,065	-0.02%
2023/07/26	9.1	40.34	19	40.04	39.85	-9.9	29,173	-0.03%
2023/07/25	1	40.65	13	40.28	40.40	-12	29,388	-0.04%
2023/07/24	9.3	38.99	61	39.15	39.10	-51.7	29,490	-0.18%
2023/07/21	33.9	40.25	1	40.05	39.90	32.9	29,284	0.11%
2023/07/20	3	40.62	3	40.78	40.60	0	29,311	0.00%
2023/07/19	25	40.64	1	40.55	40.40	24	29,499	0.08%
2023/07/18	30.1	40.95	41	40.85	40.65	-10.9	29,507	-0.04%
2023/07/17	17	41.54	6	41.65	41.45	11	29,426	0.04%
2023/07/14	13	41.02	19.2	41.24	40.85	-6.2	29,446	-0.02%
2023/07/13	21.2	40.99	4	41.35	40.80	17.2	29,844	0.06%
2023/07/12	8.2	40.92	28	41.37	41.35	-19.8	30,584	-0.06%
2023/07/11	24	41.30	9	41.53	40.90	15	31,559	0.05%
2023/07/10	10.1	41.20	48	41.27	41.15	-38	31,979	-0.12%
2023/07/07	0	0.00	36	41.20	41.20	-36	32,349	-0.11%
2023/07/06	8.4	41.98	4.5	41.81	41.75	3.9	32,443	0.01%
2023/07/05	10.1	42.03	20.1	42.02	41.70	-10	32,592	-0.03%
2023/07/04	29.2	41.97	7.5	42.02	41.90	21.6	32,579	0.07%
2023/07/03	25.5	41.95	40	42.26	42.40	-14.5	32,809	-0.04%
2023/06/30	106.1	41.28	7.5	41.12	41.00	98.6	32,848	0.30%	大買/
2023/06/29	64.3	40.87	2.1	41.10	40.60	62.1	32,276	0.19%
2023/06/28	113.6	41.59	19.6	41.70	41.10	94	31,888	0.29%	大買/
2023/06/27	83.1	44.03	13	43.57	43.55	70.1	31,370	0.22%
2023/06/26	33.5	45.31	39	45.25	44.80	-5.6	31,693	-0.02%
2023/06/21	28.5	46.38	31	46.52	46.25	-2.5	32,110	-0.01%
2023/06/20	37	47.19	56	47.13	46.90	-19	31,981	-0.06%
2023/06/19	48.5	46.63	21	46.80	46.80	27.5	31,780	0.09%
2023/06/16	66.3	46.71	85	46.66	46.85	-18.7	31,611	-0.06%
2023/06/15	12.1	45.43	19	45.48	45.55	-6.9	29,754	-0.02%
2023/06/14	67	45.20	22	45.21	45.15	45	30,789	0.15%
2023/06/13	13	44.65	9	44.75	44.65	4	30,901	0.01%
2023/06/12	28.2	44.88	19	44.91	44.60	9.2	31,142	0.03%
2023/06/09	35	45.16	17	45.42	45.30	18	31,339	0.06%
2023/06/08	42.1	45.15	18	45.14	45.00	24.1	31,906	0.08%
2023/06/07	64.1	45.78	19	45.68	45.65	45.1	32,130	0.14%
2023/06/06	35	46.33	10	46.25	46.15	25	32,358	0.08%
2023/06/05	30	47.14	47	47.14	46.95	-17	32,793	-0.05%
2023/06/02	23	46.36	47.6	46.33	46.40	-24.6	33,858	-0.07%
2023/06/01	31.3	45.67	8	45.54	45.50	23.3	34,064	0.07%
2023/05/31	8	46.18	4	46.38	46.20	4	34,591	0.01%
2023/05/30	15	46.32	11	46.31	46.15	4	36,311	0.01%
2023/05/29	5	46.40	25	46.55	46.60	-20	38,028	-0.05%
2023/05/26	14	45.69	7.1	45.83	45.55	6.9	38,563	0.02%
2023/05/25	25	45.86	17	45.89	45.85	8	38,857	0.02%
2023/05/24	4	45.88	5	46.10	46.35	-1	39,438	0.00%
2023/05/23	20.2	46.14	10	46.29	46.10	10.2	40,296	0.03%
2023/05/22	20.1	46.47	7	46.64	46.25	13.1	41,148	0.03%
2023/05/19	31.6	46.82	13.1	46.47	46.45	18.5	42,489	0.04%
2023/05/18	2	47.35	9	47.20	47.60	-7	43,618	-0.02%
2023/05/17	7	46.81	1	46.95	46.75	6	44,200	0.01%
2023/05/16	4	46.31	1	46.60	46.60	3	44,831	0.01%
2023/05/15	3	45.54	5	45.90	45.90	-2	45,104	0.00%
2023/05/12	10.2	46.07	5	46.35	45.90	5.2	45,729	0.01%
2023/05/11	10.2	46.07	5	46.35	45.90	5.2	45,863	0.01%
2023/05/10	8.1	46.96	4	46.99	47.05	4.1	46,182	0.01%
2023/05/09	13.7	46.56	6	46.41	46.25	7.7	47,115	0.02%
2023/05/08	104.4	48.04	23.5	48.68	47.70	80.9	47,357	0.17%	大買/
2023/05/05	7	50.41	11.2	50.97	50.10	-4.2	46,913	-0.01%
2023/05/04	2	50.50	3	50.27	50.30	-1	47,582	0.00%
2023/05/03	1	50.10	4	50.08	50.20	-3	48,900	-0.01%
2023/05/02	4	50.18	23	50.29	50.40	-19	50,878	-0.04%
2023/04/28	11	49.88	9	49.99	49.65	2	53,192	0.00%
2023/04/27	10.1	48.46	6	48.60	48.30	4.1	53,203	0.01%
2023/04/26	5	48.14	1	48.55	48.75	4	53,147	0.01%
2023/04/25	9.5	49.09	5	49.40	48.60	4.5	53,164	0.01%
2023/04/24	10	49.37	8	49.73	49.85	2	53,666	0.00%
2023/04/21	5	50.19	31	50.12	49.90	-26	53,707	-0.05%
2023/04/20	13	49.99	4	49.90	49.85	9	54,235	0.02%
2023/04/19	9	50.88	21.5	50.95	50.70	-12.5	55,088	-0.02%
2023/04/18	26.6	50.91	6	50.78	50.40	20.6	55,807	0.04%
2023/04/17	21	52.07	16	52.16	51.90	5	55,960	0.01%
2023/04/14	36.1	51.27	60.3	51.19	51.50	-24.2	57,315	-0.04%
2023/04/13	16.6	50.13	1	50.70	49.50	15.6	57,195	0.03%
2023/04/12	16	50.07	10.5	50.21	49.95	5.5	58,092	0.01%
2023/04/11	9	49.54	0.3	49.45	49.45	8.7	58,866	0.01%
2023/04/10	12.3	49.30	4.3	49.51	49.10	8	59,744	0.01%
2023/04/07	5.3	49.51	6	49.48	49.55	-0.7	60,137	0.00%
2023/04/06	25.5	48.33	10	48.54	49.40	15.5	60,348	0.03%
2023/03/31	42.3	49.08	5	49.07	48.75	37.3	60,414	0.06%
2023/03/30	11	49.98	1	49.90	49.85	10	60,949	0.02%
2023/03/29	21	49.89	12	50.05	50.00	9	63,156	0.01%
2023/03/28	50.6	49.93	42.2	49.79	49.80	8.4	63,770	0.01%
2023/03/27	46.4	51.57	31	51.85	51.30	15.4	63,196	0.02%
2023/03/24	60.5	52.93	34.3	52.96	53.10	26.2	62,942	0.04%
2023/03/23	9.3	51.84	1.1	52.00	52.00	8.2	62,652	0.01%
2023/03/22	14	51.81	25	51.73	51.70	-11	63,005	-0.02%
2023/03/21	13	52.18	13.1	52.45	51.60	-0.1	63,637	0.00%
2023/03/20	18	52.06	9	51.80	51.70	9	63,826	0.01%
2023/03/17	9	51.62	33	52.24	52.80	-24	64,550	-0.04%
2023/03/16	7	51.00	5	51.54	50.70	2	64,938	0.00%
2023/03/15	5.1	51.96	13	51.88	51.50	-8	67,072	-0.01%
2023/03/14	14	51.42	2	50.80	50.80	12	68,046	0.02%
2023/03/13	19	51.18	10	50.99	52.30	9	69,167	0.01%
2023/03/10	24.3	51.46	7.2	51.54	51.50	17.1	71,266	0.02%
2023/03/09	13	53.00	4	53.63	52.60	9	72,456	0.01%
2023/03/08	51	53.65	26.1	53.67	53.50	25	74,395	0.03%
2023/03/07	36.3	52.93	77	52.76	53.80	-40.7	74,564	-0.05%
2023/03/06	34.3	50.70	23	50.69	50.70	11.3	74,340	0.02%
2023/03/03	55.2	50.32	9.3	50.36	49.95	45.9	76,079	0.06%
2023/03/02	51.2	49.94	54.3	49.86	50.20	-3.1	76,368	0.00%
2023/03/01	80.2	51.39	65	51.60	51.00	15.2	75,765	0.02%
2023/02/24	50	56.85	7.3	56.88	56.60	42.7	75,178	0.06%
2023/02/23	32.1	57.72	7	57.77	57.30	25.1	75,552	0.03%
2023/02/22	19	57.36	44	57.36	57.30	-25	76,635	-0.03%
2023/02/21	25	58.19	20	58.39	57.80	5	78,358	0.01%
2023/02/20	22	58.23	61	58.50	58.60	-39	80,000	-0.05%
2023/02/17	30.3	55.29	64.1	55.74	57.50	-33.8	82,088	-0.04%
2023/02/16	39	55.22	49.1	55.24	56.30	-10.1	82,733	-0.01%
2023/02/15	26.1	53.89	25	53.63	54.20	1.1	82,929	0.00%
2023/02/14	13	53.31	16	53.39	52.90	-3	83,055	0.00%
2023/02/13	3	52.50	2	53.05	53.10	1	83,654	0.00%
2023/02/10	41	53.10	12	53.33	53.00	29	85,030	0.03%
2023/02/09	23	53.19	4	53.53	53.40	19	86,218	0.02%
2023/02/08	12	53.05	13	52.89	52.70	-1	86,205	0.00%
2023/02/07	28.1	52.55	21	52.37	52.60	7.1	86,045	0.01%
2023/02/06	13	54.16	22	54.67	53.90	-9	85,738	-0.01%
2023/02/03	4	54.12	13	54.04	54.20	-9	85,519	-0.01%
2023/02/02	38	54.37	13.2	54.08	54.00	24.9	85,024	0.03%
2023/02/01	44	53.93	27.4	54.36	54.60	16.6	84,252	0.02%
2023/01/31	66	53.08	61	53.50	54.20	5	83,144	0.01%
2023/01/30	58	49.87	130.1	50.62	52.00	-72.1	81,421	-0.09%	大賣/
2023/01/17	18	47.47	18	47.43	47.70	0	79,292	0.00%
2023/01/16	25	46.82	24	46.89	47.05	1	79,485	0.00%
2023/01/13	8	47.19	6	47.19	46.85	2	79,961	0.00%
2023/01/12	34	47.45	34	47.44	47.10	0	80,296	0.00%
2023/01/11	19	47.24	19	47.27	47.10	0	79,661	0.00%
2023/01/10	29.1	47.79	21	47.95	47.20	8.1	79,638	0.01%
2023/01/09	52	47.44	41	47.80	47.60	11	79,338	0.01%
2023/01/06	36	46.89	21	47.20	47.70	15	78,627	0.02%
2023/01/05	19.1	47.19	7	47.17	47.00	12.1	78,464	0.02%
2023/01/04	37.3	47.74	69	47.70	46.95	-31.7	78,133	-0.04%
2023/01/03	53	46.38	10	46.67	46.95	43	76,474	0.06%
2022/12/30	21	47.64	58	47.86	47.20	-37	75,657	-0.05%
2022/12/29	29	46.51	14	46.51	46.60	15	74,686	0.02%
2022/12/28	29.1	48.10	52	48.50	47.60	-22.9	74,493	-0.03%
2022/12/27	37	47.77	43	47.37	47.90	-6	74,206	-0.01%
2022/12/26	23	46.73	63.1	46.59	46.65	-40.1	74,481	-0.05%
2022/12/23	20	46.68	22.1	46.72	46.75	-2.1	75,126	0.00%
2022/12/22	43.1	47.95	77	47.96	47.55	-34	75,683	-0.04%
2022/12/21	75.1	48.54	141	48.69	47.75	-65.9	75,572	-0.09%	大賣/
2022/12/20	26	46.67	30	46.47	46.10	-4	73,812	-0.01%
2022/12/19	11	47.30	7	47.09	46.95	4	73,561	0.01%
2022/12/16	18	48.08	31	48.21	48.20	-13	74,003	-0.02%
2022/12/15	15	48.17	15.1	48.22	48.05	-0.1	73,914	0.00%
2022/12/14	34	47.62	24	47.65	47.85	10	74,877	0.01%
2022/12/13	13.1	47.59	20	47.55	47.30	-6.9	76,118	-0.01%
2022/12/12	6	46.61	16.4	46.85	47.15	-10.4	75,796	-0.01%
2022/12/09	20	47.30	22.2	47.04	46.95	-2.2	76,135	0.00%
2022/12/08	48	48.58	27	48.39	47.90	21	75,716	0.03%
2022/12/07	70	47.94	67	48.06	47.30	3	75,092	0.00%
2022/12/06	52.1	48.79	45	48.68	48.30	7.1	74,060	0.01%
2022/12/05	35	48.58	49.2	48.80	49.05	-14.2	73,091	-0.02%
2022/12/02	75	47.64	133.4	48.10	48.90	-58.4	71,808	-0.08%	大賣/
2022/12/01	60.2	47.16	35.1	47.01	46.00	25.1	69,304	0.04%
2022/11/30	63.1	46.34	53	46.80	46.70	10.1	67,824	0.01%
2022/11/29	19	45.16	40	45.15	45.45	-21	65,835	-0.03%
2022/11/28	29	45.26	27	45.22	45.95	2	65,403	0.00%
2022/11/25	73.3	45.09	60	45.19	45.25	13.3	64,630	0.02%
2022/11/24	18.2	42.65	22.3	43.23	43.90	-4.1	63,251	-0.01%
2022/11/23	29.1	43.37	35	43.08	42.90	-5.9	62,958	-0.01%
2022/11/22	59.3	42.28	70	41.93	42.60	-10.7	62,376	-0.02%
2022/11/21	34.1	43.63	16	43.69	43.20	18.1	62,300	0.03%
2022/11/18	61.1	43.79	76.1	44.02	43.70	-15	62,621	-0.02%
2022/11/17	75	45.68	44	45.66	44.55	31	63,126	0.05%
2022/11/16	64	48.33	52	47.99	48.00	12	61,132	0.02%
2022/11/15	70	46.59	91.1	47.13	48.35	-21.1	59,027	-0.04%
2022/11/14	103	44.04	90	44.03	44.55	13	56,831	0.02%	大買/
2022/11/11	39	42.28	40	42.25	42.15	-1	55,531	0.00%
2022/11/10	26	41.17	25.2	41.20	41.05	0.9	55,436	0.00%
2022/11/09	9	40.94	34.4	40.98	40.70	-25.4	55,961	-0.05%
2022/11/08	38.1	40.48	71	40.56	40.10	-32.9	57,038	-0.06%
2022/11/07	60	38.43	79.2	39.18	40.45	-19.2	56,722	-0.03%
2022/11/04	9	36.73	3	36.97	36.80	6	54,996	0.01%
2022/11/03	26	36.69	4	36.38	37.20	22	54,897	0.04%
2022/11/02	12	37.05	16	37.67	36.70	-4	54,959	-0.01%
2022/11/01	16	36.41	24.1	36.83	37.05	-8.1	54,882	-0.01%
2022/10/31	15	36.00	65	35.86	35.75	-50	54,430	-0.09%
2022/10/28	2	36.13	1	35.30	35.35	1	54,459	0.00%
2022/10/27	26	35.34	26	35.64	36.10	0	54,593	0.00%
2022/10/26	86	35.05	28	34.56	34.50	58	54,874	0.11%
2022/10/25	24.1	35.94	18	35.36	35.35	6.1	55,190	0.01%
2022/10/24	19	36.49	59	36.78	36.15	-40	55,368	-0.07%
2022/10/21	21	35.56	91	36.27	35.75	-70	55,836	-0.13%
2022/10/20	30	34.30	26	34.48	34.80	4	55,494	0.01%
2022/10/19	49	35.96	41	35.68	35.50	8	55,194	0.01%
2022/10/18	25	35.53	5	35.63	35.55	20	56,211	0.04%
2022/10/17	77	34.41	18	34.59	35.45	59	57,411	0.10%
2022/10/14	19	36.18	47.1	36.18	36.25	-28.1	57,440	-0.05%
2022/10/13	53.1	35.25	50	34.91	34.65	3.1	57,487	0.01%
2022/10/12	1	37.05	25	37.27	37.50	-24	57,066	-0.04%
2022/10/11	94.1	37.43	69	36.88	36.85	25.1	57,342	0.04%
2022/10/07	12.1	38.97	20	38.83	39.10	-7.9	56,835	-0.01%
2022/10/06	42	39.25	23	39.43	39.15	19	56,900	0.03%
2022/10/05	73	40.19	38	40.98	39.55	35	56,737	0.06%
2022/10/04	34	39.95	60	40.17	39.75	-26	56,124	-0.05%
2022/10/03	53.1	39.18	34	39.13	38.70	19.1	55,642	0.03%
2022/09/30	43	40.04	42	40.00	40.50	1	55,200	0.00%
2022/09/29	28	40.08	44.1	40.15	40.00	-16.1	54,574	-0.03%
2022/09/28	16	39.20	11	38.38	38.15	5	53,971	0.01%
2022/09/27	34	39.76	30	40.02	40.95	4	53,370	0.01%
2022/09/26	27.1	39.61	6	39.63	39.10	21.1	53,533	0.04%
2022/09/23	45	41.47	5	41.44	40.50	40	53,473	0.07%
2022/09/22	24	42.24	0	0.00	42.20	24	53,419	0.04%
2022/09/21	43	42.36	39.7	42.63	42.00	3.3	53,190	0.01%
2022/09/20	44	42.11	63.2	41.88	42.50	-19.2	52,587	-0.04%
2022/09/19	13	39.92	14	40.11	39.75	-1	51,523	0.00%
2022/09/16	30.2	39.65	14	39.58	39.35	16.2	51,682	0.03%
2022/09/15	37.1	40.55	16	40.51	40.50	21.1	51,590	0.04%
2022/09/14	52.1	40.58	50.1	40.32	41.25	2	51,776	0.00%
2022/09/13	35.1	40.62	55.3	40.80	40.95	-20.2	51,485	-0.04%
2022/09/12	16	39.41	15	39.18	39.30	1	51,026	0.00%
2022/09/08	11	37.90	22	38.32	38.35	-11	51,662	-0.02%
2022/09/07	26	37.68	22	37.90	37.50	4	52,452	0.01%
2022/09/06	19.1	38.06	20	38.14	37.80	-0.9	53,884	0.00%
2022/09/05	31.1	38.86	15	38.51	38.15	16.1	55,751	0.03%
2022/09/02	25.1	39.40	25	39.56	39.15	0.1	55,902	0.00%
2022/09/01	49	39.48	30	39.58	39.90	19	56,169	0.03%
2022/08/31	5.1	39.09	21.2	39.48	39.70	-16.1	56,804	-0.03%
2022/08/30	25	39.40	25.7	39.47	39.15	-0.7	57,300	0.00%
2022/08/29	27.1	38.26	17.2	38.24	38.50	9.9	58,449	0.02%
2022/08/26	46	39.94	34.2	40.18	38.95	11.8	59,969	0.02%
2022/08/25	49	39.70	63	39.49	39.25	-14	60,852	-0.02%
2022/08/24	85.1	38.97	48.3	39.13	39.45	36.8	63,006	0.06%
2022/08/23	13.1	37.60	5	37.59	37.40	8.1	66,603	0.01%
2022/08/22	16	37.79	24.5	37.76	37.80	-8.5	70,002	-0.01%
2022/08/19	25	37.77	71	37.61	37.35	-46	74,283	-0.06%
2022/08/18	25.1	37.81	15.1	38.05	38.20	10	77,062	0.01%
2022/08/17	52.1	38.16	67.4	38.30	38.10	-15.4	79,423	-0.02%
2022/08/16	38.5	36.99	36	37.06	37.10	2.5	80,040	0.00%
2022/08/15	100	35.99	70.5	36.15	36.75	29.5	80,689	0.04%
2022/08/12	33	33.93	45.2	33.90	34.40	-12.2	81,065	-0.02%
2022/08/11	5	32.27	16.1	32.29	32.25	-11.1	81,478	-0.01%
2022/08/10	9.1	31.88	13	31.82	31.65	-3.9	83,205	0.00%
2022/08/09	21.1	31.76	0	0.00	31.50	21.1	84,264	0.03%
2022/08/08	18.1	32.51	13.4	32.98	32.35	4.7	85,484	0.01%
2022/08/05	1.3	32.08	9	32.07	32.05	-7.7	87,021	-0.01%
2022/08/04	13.1	31.55	10.2	31.70	31.60	2.9	89,249	0.00%
2022/08/03	9.4	32.13	2	32.15	32.10	7.3	90,385	0.01%
2022/08/02	19	33.01	5.5	33.07	32.70	13.5	91,502	0.01%
2022/08/01	10	33.72	6.7	34.11	33.40	3.3	92,208	0.00%
2022/07/29	68	34.25	47	33.84	33.90	21	92,505	0.02%
2022/07/28	22	34.07	43.2	34.03	34.20	-21.2	93,538	-0.02%
2022/07/27	102.1	32.76	105	32.84	33.00	-2.9	94,051	0.00%	大買/大賣/
2022/07/26	18.1	32.96	11	33.11	33.25	7.1	95,125	0.01%
2022/07/25	56	33.04	76.2	33.18	33.45	-20.2	99,871	-0.02%
2022/07/22	49.3	32.09	13	32.00	32.05	36.3	101,903	0.04%
2022/07/21	12	33.79	9.1	33.59	34.05	3	102,042	0.00%
2022/07/20	4	33.85	0.2	34.10	33.50	3.8	104,907	0.00%
2022/07/19	16.2	33.57	13	33.42	33.70	3.2	106,695	0.00%
2022/07/18	4	34.46	14.6	34.38	34.10	-10.6	111,033	-0.01%
2022/07/15	0	0.00	4	33.15	33.10	-4	114,012	0.00%
2022/07/14	3.4	33.28	29.1	32.94	33.40	-25.6	119,148	-0.02%
2022/07/13	13	33.59	15	33.21	33.30	-2	121,630	0.00%
2022/07/12	8	32.41	6.5	32.17	32.55	1.5	123,450	0.00%
2022/07/11	7	33.83	1.1	33.80	33.45	6	126,232	0.00%
2022/07/08	8.5	33.91	10	33.45	33.25	-1.5	130,524	0.00%
2022/07/07	5	33.65	3	33.57	33.80	2	132,797	0.00%
2022/07/06	17.1	33.57	11	33.40	33.10	6.1	133,707	0.00%
2022/07/05	11	34.00	16	34.95	34.20	-5	133,216	0.00%
2022/07/04	18.2	34.42	14	33.54	34.40	4.2	132,608	0.00%
2022/07/01	4	35.40	16	34.69	34.70	-12	131,785	-0.01%
2022/06/30	46	37.02	15	36.31	36.05	31	131,073	0.02%
2022/06/29	5	36.69	8	36.63	37.10	-3	130,017	0.00%
2022/06/28	14	36.44	1	35.85	37.00	13	129,734	0.01%
2022/06/27	22	37.57	6	37.80	37.45	16	128,898	0.01%
2022/06/24	24.1	37.43	21	37.77	37.00	3.1	128,165	0.00%
2022/06/23	12.1	38.11	18	38.02	37.45	-6	127,537	0.00%
2022/06/22	9.2	38.67	34	38.48	37.80	-24.8	126,759	-0.02%
2022/06/21	44	39.88	16	39.87	40.40	28	125,885	0.02%
2022/06/20	10.3	41.77	32	41.88	40.60	-21.8	125,198	-0.02%
2022/06/17	20	42.67	10	42.64	42.40	10	124,347	0.01%
2022/06/16	21.4	43.31	30	42.86	41.55	-8.6	123,433	-0.01%
2022/06/15	30.3	43.67	21	44.02	43.05	9.3	122,525	0.01%
2022/06/14	124	43.99	92.2	44.04	44.70	31.9	120,804	0.03%	大買/
2022/06/13	33	42.42	31	42.57	42.55	2	118,737	0.00%
2022/06/10	36	43.10	16	43.19	43.15	20	118,187	0.02%
2022/06/09	42.1	43.29	43	42.79	44.00	-1	117,463	0.00%
2022/06/08	50.1	43.73	25	43.61	43.35	25.1	116,333	0.02%
2022/06/07	99.1	43.84	92	44.00	43.30	7.1	115,269	0.01%
2022/06/06	57.3	44.52	80.6	44.66	43.55	-23.3	113,749	-0.02%
2022/06/02	76	47.65	63	47.22	46.70	13	112,683	0.01%
2022/06/01	158	49.06	146.1	48.80	48.50	11.9	111,442	0.01%	大買/大賣/
2022/05/31	59	47.26	89.1	47.52	47.10	-30.1	108,762	-0.03%
2022/05/30	127	47.40	121.6	47.62	47.20	5.4	103,563	0.01%	大買/大賣/
2022/05/27	146	45.12	153.1	45.24	45.25	-7	100,064	-0.01%	大買/大賣/
2022/05/26	51	43.93	55	44.09	42.70	-4	96,022	0.00%
2022/05/25	96	42.63	135.1	41.88	44.20	-39.1	92,605	-0.04%	大賣/
2022/05/24	58	40.36	84.1	40.44	40.20	-26	89,692	-0.03%
2022/05/23	77	40.10	74	39.92	39.30	3	88,025	0.00%
2022/05/20	39.1	38.83	94.1	39.06	39.20	-55	86,458	-0.06%
2022/05/19	67	37.21	17	37.24	37.00	50	83,932	0.06%
2022/05/18	68	39.05	111	39.00	39.40	-43	82,135	-0.05%	大賣/
2022/05/17	34	37.92	23	37.79	37.60	11	80,262	0.01%
2022/05/16	30	37.18	53	37.49	38.35	-23	78,910	-0.03%
2022/05/13	58	37.47	53.5	37.58	36.85	4.6	77,209	0.01%
2022/05/12	86	37.87	86	37.81	37.50	0	74,908	0.00%
2022/05/11	67.1	37.26	10	37.03	36.50	57.1	72,547	0.08%
2022/05/10	28.1	38.54	24.1	38.91	38.25	4	71,199	0.01%
2022/05/09	37.2	39.83	22	39.91	38.80	15.2	69,713	0.02%
2022/05/06	41.2	41.36	20	41.40	41.70	21.2	68,545	0.03%
2022/05/05	67.1	42.91	64	42.58	41.90	3.1	67,551	0.00%
2022/05/04	43.5	42.84	24	42.42	41.85	19.5	65,940	0.03%
2022/05/03	81.1	44.42	62	44.34	43.10	19	64,473	0.03%
2022/04/29	68	46.27	73.1	46.16	44.80	-5.1	62,926	-0.01%
2022/04/28	60.1	44.38	91.2	44.84	46.75	-31.1	57,896	-0.05%
2022/04/27	82.2	42.53	105.4	42.33	42.50	-23.2	54,592	-0.04%	大賣/
2022/04/26	88.1	44.43	74	44.62	43.95	14.1	52,883	0.03%
2022/04/25	38.2	43.66	12	43.56	43.80	26.2	49,418	0.05%
2022/04/22	159.4	46.59	151.1	46.44	46.10	8.2	47,070	0.02%	大買/大賣/
2022/04/21	100	44.65	128.3	44.46	44.75	-28.3	42,273	-0.07%	大賣/
2022/04/20	177	44.31	214.1	44.15	45.30	-37.1	38,811	-0.10%	大買/大賣/
2022/04/19	46	40.75	81.4	41.49	42.75	-35.4	33,421	-0.11%
2022/04/18	34.1	38.68	63.1	38.45	38.90	-29	30,522	-0.09%
2022/04/15	83.4	38.40	137.6	38.34	38.75	-54.2	28,281	-0.19%	大賣/
2022/04/14	102	36.04	169.1	36.36	37.20	-67.1	24,883	-0.27%	大買/大賣/
2022/04/13	36	32.48	87.8	33.48	34.30	-51.8	20,155	-0.26%
2022/04/12	28.1	30.64	70.4	30.69	31.20	-42.3	17,256	-0.25%
2022/04/11	1	28.90	9	28.90	28.95	-8	15,864	-0.05%
2022/04/08	3	28.27	2.3	28.92	29.00	0.7	15,765	0.00%
2022/04/07	5.2	28.40	5	28.20	28.10	0.2	15,769	0.00%
2022/04/06	6	28.92	8	28.90	28.85	-2	15,649	-0.01%
2022/04/01	12	29.06	5	29.30	29.40	7	15,618	0.04%
2022/03/31	0	0.00	28	29.43	29.40	-28	15,547	-0.18%
2022/03/30	22.3	29.14	10	29.39	29.05	12.3	15,289	0.08%
2022/03/29	0	0.00	1	28.80	28.80	-1	15,060	-0.01%
2022/03/28	6.2	28.30	3	28.32	28.60	3.2	14,999	0.02%
2022/03/25	1	29.25	13	29.06	29.05	-12	14,875	-0.08%
2022/03/24	73	29.47	24	29.28	29.30	49	14,876	0.33%
2022/03/23	3	29.42	3.5	29.43	29.50	-0.5	14,855	0.00%
2022/03/22	2	29.20	4	29.49	29.55	-2	14,834	-0.01%
2022/03/21	4	29.30	0	0.00	29.15	4	14,736	0.03%
2022/03/18	0	0.00	11	28.99	29.10	-11	14,688	-0.07%
2022/03/17	10	28.30	0	0.00	28.35	10	14,536	0.07%
2022/03/16	2.2	28.25	54	27.85	27.95	-51.8	14,441	-0.36%
2022/03/15	1	28.60	52	28.63	28.60	-51	14,104	-0.36%
2022/03/14	33	29.08	35	29.02	29.55	-2	13,942	-0.01%
2022/03/11	4.1	29.05	62	28.94	28.70	-57.9	13,783	-0.42%
2022/03/10	7	28.91	20	29.18	29.15	-13	13,591	-0.10%
2022/03/09	9	29.33	1	29.35	29.00	8	13,232	0.06%
2022/03/08	114.1	29.67	20	30.66	28.70	94.1	12,865	0.73%	大買/
2022/03/07	7	30.41	51.3	30.28	30.55	-44.3	11,695	-0.38%
2022/03/04	49	30.32	83	30.42	30.05	-34	10,890	-0.31%
2022/03/03	17	29.63	43.3	29.53	29.85	-26.3	10,167	-0.26%
2022/03/02	24	29.01	15	29.14	28.85	9	10,387	0.09%
2022/03/01	10	29.01	47	29.05	29.00	-37	10,406	-0.36%
2022/02/25	0	0.00	7	28.23	27.90	-7	9,906	-0.07%
2022/02/24	58	27.79	20	27.88	27.75	38	9,778	0.39%
2022/02/23	124	28.17	190	28.11	27.85	-66	9,483	-0.70%	大買/大賣/
2022/02/22	11	27.87	10	28.24	28.30	1	8,918	0.01%
2022/02/21	56	27.93	47	28.08	27.85	9	8,469	0.11%
2022/02/18	5	27.06	2	27.18	27.30	3	8,189	0.04%
2022/02/17	0	0.00	11	27.00	27.05	-11	8,224	-0.13%
2022/02/16	2	26.45	0	0.00	26.55	2	8,170	0.02%
2022/02/15	4.1	26.34	0	0.00	26.20	4.1	8,344	0.05%
2022/02/14	0.1	26.40	1	26.30	26.40	-0.9	8,444	-0.01%
2022/02/11	6	26.88	1	26.90	26.75	5	8,521	0.06%
2022/02/10	62	27.29	16	27.21	27.15	46	8,582	0.54%
2022/02/09	30	27.20	35	27.14	27.20	-5	8,836	-0.06%
2022/02/08	14	26.62	25	27.01	27.10	-11	8,902	-0.12%
2022/02/07	0	0.00	6	26.39	26.55	-6	8,858	-0.07%
2022/01/25	5.2	25.32	1	25.30	25.25	4.2	9,155	0.05%
2022/01/24	2	25.70	1	26.00	26.00	1	9,147	0.01%
2022/01/21	32	26.70	2	26.50	26.05	30	9,163	0.33%
2022/01/20	1	26.35	17	26.45	26.45	-16	9,032	-0.18%
2022/01/18	0	0.00	24	26.21	26.30	-24	8,972	-0.27%
2022/01/17	1	26.00	1	26.10	26.10	0	9,000	0.00%
2022/01/14	3	26.12	4.6	26.21	26.35	-1.6	9,173	-0.02%
2022/01/13	15	26.53	19	26.60	26.25	-4	9,409	-0.04%
2022/01/12	6	26.02	1	26.15	26.15	5	9,551	0.05%
2022/01/11	0	0.00	2.2	26.03	25.80	-2.2	9,573	-0.02%
2022/01/07	2.2	25.60	0	0.00	25.60	2.2	10,449	0.02%
2022/01/06	1	25.85	0	0.00	25.95	1	10,675	0.01%
2022/01/05	22	26.00	1	26.10	26.05	21	10,723	0.20%
2022/01/04	0	0.00	1	26.20	26.15	-1	10,800	-0.01%
2022/01/03	2	26.28	0	0.00	26.25	2	10,869	0.02%
2021/12/30	0	0.00	5	26.25	26.50	-5	10,910	-0.05%
2021/12/29	1	26.45	0	0.00	26.50	1	10,952	0.01%
2021/12/28	0	0.00	3	26.57	26.55	-3	11,040	-0.03%
2021/12/27	22	26.30	0	0.00	26.30	22	11,108	0.20%
2021/12/24	2	26.30	2	26.30	26.25	0	11,277	0.00%
2021/12/23	4	26.35	2	26.35	26.35	2	11,413	0.02%
2021/12/21	1	26.15	31	26.15	26.15	-30	11,852	-0.25%
2021/12/20	2	26.10	19	26.09	26.10	-17	11,976	-0.14%
2021/12/17	2	26.05	1	26.10	25.90	1	12,013	0.01%
2021/12/16	7	25.93	45	25.91	25.80	-38	12,018	-0.32%
2021/12/15	4	25.98	0	0.00	26.00	4	12,133	0.03%
2021/12/14	26	26.28	9	26.23	26.00	17	12,313	0.14%
2021/12/13	2	27.00	5	26.94	26.75	-3	12,441	-0.02%
2021/12/10	1	26.65	1	26.75	26.70	0	12,642	0.00%
2021/12/09	4	26.74	3	27.07	26.75	1	12,751	0.01%
2021/12/08	0	0.00	8	26.79	26.75	-8	12,873	-0.06%
2021/12/07	0	0.00	1	26.45	26.55	-1	12,973	-0.01%
2021/12/06	0	0.00	12	26.23	26.30	-12	12,969	-0.09%
2021/12/03	2	26.25	2	26.30	26.25	0	13,062	0.00%
2021/12/02	0	0.00	5	26.07	26.05	-5	13,108	-0.04%
2021/11/30	44	26.40	47	26.50	26.10	-3	13,245	-0.02%
2021/11/29	32	26.01	20	26.35	26.15	12	13,254	0.09%
2021/11/26	101	27.32	70	26.75	26.60	31	13,245	0.23%	大買/
2021/11/25	1	28.50	5	28.38	28.65	-4	12,778	-0.03%
2021/11/24	2	27.95	15	27.86	27.80	-13	12,486	-0.10%
2021/11/23	38	27.84	12	27.95	27.60	26	12,343	0.21%
2021/11/22	72	27.58	48.5	27.69	27.80	23.5	12,537	0.19%
2021/11/19	4	27.51	0	0.00	27.45	4	12,467	0.03%
2021/11/18	0	0.00	3	27.65	27.45	-3	12,532	-0.02%
2021/11/17	0	0.00	9	27.38	27.30	-9	12,567	-0.07%
2021/11/16	62	27.44	100	27.26	27.25	-38	12,848	-0.30%
2021/11/15	7	27.81	1	27.90	27.50	6	13,098	0.05%
2021/11/12	50	27.39	57	27.72	27.60	-7	13,317	-0.05%
2021/11/11	25	27.23	4	27.54	27.20	21	13,389	0.16%
2021/11/10	60	27.36	63.2	27.26	27.35	-3.2	13,737	-0.02%
2021/11/09	0	0.00	1	27.20	27.30	-1	13,832	-0.01%
2021/11/08	5	27.62	4	27.93	27.55	1	13,841	0.01%
2021/11/05	7	26.85	42	27.25	27.25	-35	13,863	-0.25%
2021/11/04	70	27.31	13	27.15	27.15	57	14,011	0.41%
2021/11/03	0	0.00	12	27.14	27.10	-12	14,733	-0.08%
2021/11/02	31	26.69	11.6	26.97	26.60	19.4	15,231	0.13%
2021/11/01	32	26.40	13	26.56	26.60	19	15,460	0.12%
2021/10/29	2	26.15	1	25.90	25.95	1	15,872	0.01%
2021/10/28	1	25.90	14	26.04	25.90	-13	17,030	-0.08%
2021/10/27	0	0.00	2	25.85	26.10	-2	17,493	-0.01%
2021/10/26	4	25.90	0	0.00	26.05	4	17,992	0.02%
2021/10/25	1	25.50	3	25.45	25.80	-2	18,386	-0.01%
2021/10/22	17	26.02	96.2	25.75	25.70	-79.2	18,743	-0.42%
2021/10/21	2	26.80	19	26.84	27.00	-17	18,986	-0.09%
2021/10/20	1	26.40	39	26.56	26.40	-38	19,021	-0.20%
2021/10/19	14	25.70	7	25.74	25.75	7	18,855	0.04%
2021/10/18	11	25.63	16	25.82	25.75	-5	19,076	-0.03%
2021/10/15	15	25.07	26	25.52	25.20	-11	19,274	-0.06%
2021/10/14	9	24.46	25	24.32	24.30	-16	19,460	-0.08%
2021/10/13	0.1	23.40	3	23.52	23.45	-2.9	21,346	-0.01%
2021/10/12	2	23.40	1	23.35	23.25	1	21,767	0.00%
2021/10/08	1	24.25	1	24.30	23.80	0	22,040	0.00%
2021/10/07	3	23.83	0	0.00	23.95	3	22,293	0.01%
2021/10/06	35	23.83	1	23.75	23.75	34	22,556	0.15%
2021/10/05	1	23.30	1	23.80	24.15	0	22,758	0.00%
2021/10/04	1	24.30	1	23.95	23.80	0	22,892	0.00%
2021/10/01	18	24.64	0	0.00	24.30	18	23,168	0.08%
2021/09/30	0	0.00	2	25.13	25.20	-2	23,360	-0.01%
2021/09/29	46	24.88	4	24.80	24.65	42	23,511	0.18%
2021/09/28	33	25.74	103	25.45	25.55	-70	23,680	-0.30%	大賣/
2021/09/27	0	0.00	2	26.10	26.30	-2	24,028	-0.01%
2021/09/24	2	25.80	5	25.94	25.65	-3	25,074	-0.01%
2021/09/23	3	25.58	16	25.69	25.55	-13	27,043	-0.05%
2021/09/22	7	25.61	60	25.75	25.60	-53	30,274	-0.18%
2021/09/17	68	26.66	3.4	26.65	26.65	64.6	32,330	0.20%
2021/09/16	90	27.21	148	27.08	27.10	-58	32,777	-0.18%	大賣/
2021/09/15	10	26.87	13	26.95	26.80	-3	32,744	-0.01%
2021/09/14	21	26.85	19	26.92	26.80	2	32,793	0.01%
2021/09/13	4	26.94	3	26.85	26.85	1	33,545	0.00%
2021/09/10	11	26.40	7	26.27	26.50	4	33,738	0.01%
2021/09/09	12	25.32	0	0.00	25.60	12	34,126	0.04%
2021/09/08	67	26.02	77	25.46	25.40	-10	34,616	-0.03%
2021/09/07	0	0.00	6	26.25	26.20	-6	34,957	-0.02%
2021/09/06	1	26.35	2	26.50	26.20	-1	35,586	0.00%
2021/09/03	3	26.63	22	26.56	26.70	-19	35,832	-0.05%
2021/09/02	1	26.20	22	26.70	26.15	-21	36,114	-0.06%
2021/09/01	23	26.98	2	26.85	26.90	21	36,312	0.06%
2021/08/31	62	26.68	54	26.93	26.85	8	36,420	0.02%
2021/08/30	4	26.16	30	26.23	26.65	-26	36,871	-0.07%
2021/08/27	5	25.96	19	26.21	26.15	-14	37,098	-0.04%
2021/08/26	33	26.16	66	26.06	25.75	-33	37,413	-0.09%
2021/08/25	2	25.35	0	0.00	25.65	2	37,728	0.01%
2021/08/24	3	25.28	12	25.03	25.35	-9	38,332	-0.02%
2021/08/23	1	24.55	0	0.00	24.90	1	39,863	0.00%
2021/08/20	32	23.78	10	23.78	23.85	22	41,351	0.05%
2021/08/19	59	24.68	17	24.72	24.05	42	42,339	0.10%
2021/08/18	17	24.81	13	24.95	25.35	4	42,405	0.01%
2021/08/17	39	24.96	8	25.27	24.70	31	42,665	0.07%
2021/08/16	67	26.02	4	26.04	25.40	63	42,830	0.15%
2021/08/13	41	26.82	79	26.85	26.70	-38	42,961	-0.09%
2021/08/12	1	26.80	3	27.28	27.45	-2	43,555	0.00%
2021/08/11	8	26.81	6	27.26	26.70	2	45,170	0.00%
2021/08/10	70	27.64	3	27.55	27.30	67	45,568	0.15%
2021/08/09	27	27.25	9	27.73	27.85	18	46,208	0.04%
2021/08/06	29.1	29.19	18	28.77	28.60	11.1	46,370	0.02%
2021/08/05	31	29.29	19	29.12	29.05	12	47,168	0.03%
2021/08/04	20.2	29.13	27	29.14	29.35	-6.8	47,913	-0.01%
2021/08/03	22	28.58	75	28.88	29.35	-53	49,620	-0.11%
2021/08/02	68	27.27	1	27.80	27.80	67	52,253	0.13%
2021/07/30	12	28.59	4	28.76	28.50	8	53,479	0.01%
2021/07/29	5	28.15	20	28.31	28.30	-15	56,730	-0.03%
2021/07/28	12	27.95	36	27.83	27.65	-24	58,738	-0.04%
2021/07/27	3	28.33	34	28.18	28.00	-31	60,156	-0.05%
2021/07/26	2	28.60	20	28.15	28.00	-18	61,767	-0.03%
2021/07/23	11	27.84	31	28.22	28.35	-20	65,081	-0.03%
2021/07/22	21	27.60	23	27.31	27.35	-2	68,213	0.00%
2021/07/21	193	28.33	154	27.81	27.55	39	72,396	0.05%	大買/大賣/
2021/07/20	41	28.79	69	29.04	28.50	-28	73,340	-0.04%
2021/07/19	104	29.74	117.2	29.94	29.90	-13.2	73,331	-0.02%	大買/大賣/
2021/07/16	19	28.14	18	28.19	28.30	1	73,681	0.00%
2021/07/15	3	26.93	12	27.32	27.95	-9	73,748	-0.01%
2021/07/14	7.4	26.53	12	26.47	26.55	-4.6	74,330	-0.01%
2021/07/13	75	27.50	39	27.19	27.05	36	75,645	0.05%
2021/07/12	52	27.56	115	27.51	27.50	-63	76,841	-0.08%	大賣/
2021/07/09	63.3	27.33	11	27.23	27.15	52.3	77,598	0.07%
2021/07/08	57.1	27.40	79	27.78	27.95	-22	77,736	-0.03%
2021/07/07	75	27.29	35.1	27.14	27.10	39.9	77,722	0.05%
2021/07/06	18	27.74	57	27.69	27.60	-39	77,871	-0.05%
2021/07/05	27	28.17	48	28.08	28.05	-21	77,753	-0.03%
2021/07/02	16	28.40	35	28.39	28.05	-19	77,717	-0.02%
2021/07/01	161.2	28.49	266	28.21	28.00	-104.8	77,301	-0.14%	大買/大賣/鉅額交易
2021/06/30	197	29.77	177.5	29.73	29.30	19.5	76,223	0.03%	大買/大賣/
2021/06/29	311.1	29.58	217	29.61	29.25	94.1	74,188	0.13%	大買/大賣/
2021/06/28	56.5	27.43	93	27.68	28.45	-36.5	70,937	-0.05%
2021/06/25	22	26.23	25.1	26.28	25.90	-3.1	68,893	0.00%
2021/06/24	0	0.00	11	25.70	25.70	-11	68,455	-0.02%
2021/06/23	0	0.00	20	25.39	25.55	-20	68,401	-0.03%
2021/06/22	151	25.64	132	25.33	25.35	19	68,261	0.03%	大買/大賣/
2021/06/21	17	24.43	6	24.41	24.90	11	67,411	0.02%
2021/06/18	20	24.95	6	24.88	24.75	14	67,109	0.02%
2021/06/17	28	25.22	22	25.29	25.35	6	66,642	0.01%
2021/06/16	4	26.26	10	26.58	25.90	-6	66,294	-0.01%
2021/06/15	6	26.77	48	26.86	26.90	-42	65,885	-0.06%
2021/06/11	50	26.00	64	26.24	26.30	-14	65,297	-0.02%
2021/06/10	4	25.35	22	25.79	26.05	-18	65,024	-0.03%
2021/06/09	26	26.03	44	25.60	25.60	-18	64,633	-0.03%
2021/06/08	49	26.19	53	26.35	26.30	-4	64,368	-0.01%
2021/06/07	15	26.49	48	26.76	26.30	-33	64,196	-0.05%
2021/06/04	30.1	26.23	41	26.49	26.20	-10.9	63,593	-0.02%
2021/06/03	90.1	26.65	100	26.61	26.65	-9.9	63,466	-0.02%
2021/06/02	97	26.59	86	26.78	26.70	11	63,063	0.02%
2021/06/01	28	26.41	16	26.39	26.50	12	62,428	0.02%
2021/05/31	94.1	26.56	120	26.63	26.45	-25.9	61,897	-0.04%	大賣/
2021/05/28	143.3	25.44	125	25.23	25.25	18.3	60,356	0.03%	大買/大賣/
2021/05/27	47	24.54	52	24.66	23.95	-5	58,911	-0.01%
2021/05/26	22	23.87	7	23.87	23.85	15	57,804	0.03%
2021/05/25	50	23.61	14.6	23.85	24.00	35.4	57,484	0.06%
2021/05/24	10	23.51	22	23.51	23.40	-12	57,093	-0.02%
2021/05/21	35	23.47	36	23.75	23.75	-1	56,868	0.00%
2021/05/20	39	23.69	68	23.44	23.40	-29	56,447	-0.05%
2021/05/19	164.1	24.09	84	24.06	24.30	80.1	55,890	0.14%	大買/
2021/05/18	17	22.33	15.2	22.65	22.90	1.8	54,341	0.00%
2021/05/17	30	20.88	41	21.10	20.85	-11	53,722	-0.02%
2021/05/14	27	23.82	27	23.59	23.05	0	52,850	0.00%
2021/05/13	100.1	23.85	174	23.43	23.40	-73.9	51,822	-0.14%	大賣/
2021/05/12	53.1	26.38	33	26.81	25.85	20.1	50,457	0.04%
2021/05/11	137	29.64	85	29.66	28.70	52	49,380	0.11%	大買/
2021/05/10	192.1	31.11	233.4	31.44	31.65	-41.3	47,192	-0.09%	大買/大賣/
2021/05/07	100	29.88	75	29.32	29.90	25	43,439	0.06%
2021/05/06	303.6	30.39	248	30.22	30.00	55.6	41,839	0.13%	大買/大賣/
2021/05/05	122	28.52	95	28.53	29.00	27	38,132	0.07%	大買/
2021/05/04	102.1	27.46	80.6	26.71	26.40	21.5	35,804	0.06%	大買/
2021/05/03	92.3	30.13	74	29.95	28.75	18.3	34,074	0.05%
2021/04/29	205.3	30.54	152	30.44	30.50	53.3	32,124	0.17%	大買/大賣/
2021/04/28	193	29.54	167.2	29.82	30.00	25.8	28,595	0.09%	大買/大賣/
2021/04/27	170	26.77	184.3	27.06	27.30	-14.3	25,493	-0.06%	大買/大賣/
2021/04/26	33	23.79	43	24.39	24.85	-10	21,137	-0.05%
2021/04/23	79.3	22.73	49	22.75	22.60	30.3	19,814	0.15%
2021/04/22	88.5	23.87	88	24.11	23.00	0.5	19,375	0.00%
2021/04/21	9	22.22	40	22.37	22.35	-31	16,982	-0.18%
2021/04/20	22	22.61	46	22.87	22.65	-24	16,581	-0.14%
2021/04/19	41	22.85	44	23.14	23.45	-3	15,927	-0.02%
2021/04/16	54	21.68	42.3	21.70	22.00	11.7	14,329	0.08%
2021/04/15	52	20.85	54	20.86	20.95	-2	12,982	-0.02%
2021/04/14	2.1	19.94	11	19.95	19.90	-8.9	12,095	-0.07%
2021/04/13	9.1	19.86	1	19.90	19.90	8.1	12,148	0.07%
2021/04/12	6	19.93	32	20.00	20.15	-26	11,946	-0.22%
2021/04/09	35.1	19.54	0	0.00	19.40	35.1	11,685	0.30%
2021/04/08	177	19.46	8	19.65	19.55	169	12,051	1.40%	大買/鉅額交易
2021/04/07	61	19.18	0	0.00	19.25	61	12,772	0.48%
2021/04/06	1	19.05	26	19.00	19.00	-25	13,260	-0.19%
2021/04/01	3	18.90	0	0.00	18.95	3	14,205	0.02%
2021/03/31	8.1	18.92	52	18.90	19.00	-43.9	14,812	-0.30%
2021/03/30	6.1	18.99	13	19.03	19.05	-6.9	15,815	-0.04%
2021/03/29	1	19.20	9	19.21	19.25	-8	16,271	-0.05%
2021/03/26	8	18.87	10	18.80	19.00	-2	17,056	-0.01%
2021/03/25	10	18.65	1	18.70	18.80	9	18,029	0.05%
2021/03/24	21	18.50	2	18.45	18.45	19	18,518	0.10%
2021/03/23	0.1	18.40	0	0.00	18.50	0.1	18,800	0.00%
2021/03/22	2	18.15	0	0.00	18.45	2	18,975	0.01%
2021/03/19	14.1	18.25	0	0.00	18.10	14.1	19,144	0.07%
2021/03/18	6	18.59	59	18.62	18.55	-53	19,147	-0.28%
2021/03/17	3.1	18.60	6	18.60	18.60	-2.9	19,391	-0.01%
2021/03/16	0.1	18.70	4	18.73	18.75	-3.9	19,598	-0.02%
2021/03/15	10	18.69	20	18.70	18.70	-10	19,859	-0.05%
2021/03/12	0	0.00	5	18.77	18.80	-5	20,183	-0.02%
2021/03/11	0.1	18.65	2	18.75	18.75	-1.9	21,446	-0.01%
2021/03/10	2	18.70	0	0.00	18.65	2	22,252	0.01%
2021/03/09	3.4	18.68	0	0.00	18.60	3.4	22,365	0.02%
2021/03/08	0.1	18.25	0	0.00	18.25	0.1	22,339	0.00%
2021/03/05	2	18.28	4	18.34	18.25	-2	22,457	-0.01%
2021/03/04	2	18.65	3	18.45	18.50	-1	22,735	0.00%
2021/03/03	0	0.00	4	18.63	18.60	-4	22,930	-0.02%
2021/03/02	3	18.70	0	0.00	18.40	3	22,956	0.01%
2021/02/26	6	18.55	3	18.50	18.60	3	23,015	0.01%
2021/02/25	0	0.00	3	18.65	18.70	-3	22,997	-0.01%
2021/02/24	45	18.71	9	18.54	18.45	36	23,353	0.15%
2021/02/23	6	18.79	4	18.84	18.85	2	23,148	0.01%
2021/02/22	38	18.51	0	0.00	18.65	38	22,986	0.17%
2021/02/19	42	18.06	34	18.20	18.20	8	22,847	0.04%
2021/02/18	0	0.00	64	17.85	17.85	-64	22,676	-0.28%
2021/02/17	0	0.00	9	17.58	17.60	-9	22,538	-0.04%
2021/02/05	1	17.10	1	17.10	17.15	0	22,403	0.00%
2021/02/04	7	17.09	0	0.00	17.10	7	22,430	0.03%
2021/02/03	3	17.25	59	17.15	17.15	-56	22,441	-0.25%
2021/02/02	17	16.86	19	16.80	16.80	-2	22,322	-0.01%
2021/02/01	2	16.45	2	16.50	16.45	0	22,279	0.00%
2021/01/29	1	16.50	0	0.00	16.45	1	22,215	0.00%
2021/01/28	2	16.70	0	0.00	16.85	2	22,131	0.01%
2021/01/27	1	17.15	1	17.20	17.05	0	22,061	0.00%
2021/01/26	42	17.37	24	17.16	17.10	18	22,147	0.08%
2021/01/25	2	17.40	5	17.40	17.40	-3	22,184	-0.01%
2021/01/22	7	17.05	3	17.05	17.05	4	22,198	0.02%
2021/01/21	4	17.15	6	17.02	17.00	-2	22,214	-0.01%
2021/01/20	3	17.13	6	17.02	16.95	-3	22,299	-0.01%
2021/01/19	2	17.65	3	17.85	17.85	-1	22,061	0.00%
2021/01/18	6	17.18	6	17.26	17.50	0	22,087	0.00%
2021/01/15	9	17.70	5	17.65	17.55	4	22,075	0.02%
2021/01/14	1	18.15	12	18.12	18.05	-11	22,204	-0.05%
2021/01/13	4	18.10	1	18.15	18.10	3	22,170	0.01%
2021/01/12	12	18.30	2	18.10	18.10	10	22,041	0.05%
2021/01/11	2	18.70	10	18.65	18.70	-8	21,794	-0.04%
2021/01/07	3	18.90	19.5	18.82	18.95	-16.5	21,653	-0.08%
2021/01/06	1	18.55	7	18.69	18.55	-6	21,553	-0.03%
2021/01/05	0	0.00	14	19.27	19.40	-14	21,228	-0.07%
2021/01/04	14	19.22	1	19.10	19.25	13	21,309	0.06%
2020/12/31	122	19.65	143	19.34	19.30	-21	21,125	-0.10%	大買/大賣/
2020/12/30	140	20.07	142	19.88	19.90	-2	20,758	-0.01%	大買/大賣/
2020/12/29	136	19.98	123	19.59	19.55	13	19,875	0.07%	大買/大賣/
2020/12/28	51	19.46	60	20.24	20.15	-9	19,354	-0.05%
2020/12/25	43	19.25	72	19.37	19.45	-29	18,299	-0.16%
2020/12/24	31	18.68	5	18.82	18.70	26	17,686	0.15%
2020/12/23	11	18.26	4	18.30	18.05	7	16,619	0.04%
2020/12/22	8	18.94	16	18.56	18.20	-8	16,042	-0.05%
2020/12/21	99	19.22	26	19.36	19.00	73	15,201	0.48%
2020/12/18	11	18.36	13	18.20	18.35	-2	14,124	-0.01%
2020/12/17	0	0.00	60	18.25	18.20	-60	13,589	-0.44%
2020/12/16	4	18.54	5	18.63	18.60	-1	13,325	-0.01%
2020/12/15	168	18.76	145	18.49	18.45	23	13,241	0.17%	大買/大賣/
2020/12/14	60	18.84	62	19.11	19.25	-2	13,091	-0.02%
2020/12/11	17	19.48	26	19.29	19.10	-9	12,989	-0.07%
2020/12/10	57	19.86	29.3	19.76	19.50	27.7	12,782	0.22%
2020/12/09	38	20.01	38	20.03	20.10	0	12,608	0.00%
2020/12/08	43	20.03	0	0.00	19.90	43	12,470	0.34%
2020/12/07	66	20.96	24	21.17	20.60	42	12,213	0.34%
2020/12/04	40	19.57	30	20.49	20.80	10	11,300	0.09%
2020/12/03	7	19.05	29	19.18	19.10	-22	10,792	-0.20%
2020/12/02	78	19.25	16	19.36	19.00	62	11,542	0.54%
2020/12/01	115	19.11	75	19.21	19.20	40	11,432	0.35%	大買/
2020/11/30	11	19.35	4	19.46	19.40	7	11,400	0.06%
2020/11/27	3	19.05	13	19.10	19.20	-10	11,086	-0.09%
2020/11/26	2	18.55	13	18.69	18.55	-11	10,811	-0.10%
2020/11/25	1	18.00	18.6	18.38	18.35	-17.6	10,735	-0.16%
2020/11/24	6	18.08	13.3	18.13	17.95	-7.3	10,533	-0.07%
2020/11/23	16	18.70	2.9	18.90	18.40	13.1	10,431	0.13%
2020/11/20	0	0.00	10	17.90	18.00	-10	10,030	-0.10%
2020/11/19	3	18.00	11	18.05	18.05	-8	10,372	-0.08%
2020/11/18	0	0.00	13	17.92	18.00	-13	10,712	-0.12%
2020/11/17	0	0.00	10	17.90	17.95	-10	11,171	-0.09%
2020/11/16	1	17.85	0	0.00	17.90	1	11,575	0.01%
2020/11/12	1	17.80	0	0.00	17.75	1	11,874	0.01%
2020/11/11	0	0.00	0	17.70	17.95	0	12,238	0.00%
2020/11/10	0	0.00	11	17.95	17.80	-11	12,281	-0.09%
2020/11/06	11	17.89	0	0.00	17.90	11	12,415	0.09%
2020/11/05	5	17.97	25	18.05	17.85	-20	12,572	-0.16%
2020/11/04	2	18.00	1	17.95	18.00	1	12,696	0.01%
2020/11/03	3	18.10	0	0.00	18.00	3	13,111	0.02%
2020/11/02	20	18.00	1	17.95	18.00	19	13,332	0.14%
2020/10/30	3	17.75	0	0.00	17.75	3	13,922	0.02%
2020/10/29	0	0.00	16	17.54	17.70	-16	14,230	-0.11%
2020/10/28	4	18.00	15	17.88	17.70	-11	14,174	-0.08%
2020/10/23	4	17.33	5	17.50	17.45	-1	14,041	-0.01%
2020/10/22	6	16.58	0	0.00	17.05	6	13,969	0.04%
2020/10/21	1	17.10	0	0.00	16.95	1	13,615	0.01%
2020/10/19	5	17.13	0	0.00	17.05	5	13,702	0.04%
2020/10/13	0	0.00	5	17.60	17.40	-5	13,922	-0.04%
2020/10/12	1	17.75	21	17.60	17.75	-20	13,889	-0.14%
2020/10/08	0	0.00	12	17.15	17.20	-12	13,785	-0.09%
2020/10/07	6	17.17	4	17.28	17.20	2	13,743	0.01%
2020/10/06	9	16.91	1	16.60	16.95	8	13,593	0.06%
2020/10/05	0	0.00	1	16.30	16.45	-1	13,434	-0.01%
2020/09/30	2	15.88	1	15.85	16.05	1	13,425	0.01%
2020/09/29	0	0.00	1	15.90	15.90	-1	13,481	-0.01%
2020/09/28	4	16.05	4	16.05	16.05	0	13,501	0.00%
2020/09/25	2	15.90	0	0.00	15.65	2	13,561	0.01%
2020/09/24	0	0.00	10	16.02	15.75	-10	13,515	-0.07%
2020/09/23	3	16.45	0	0.00	16.45	3	13,360	0.02%
2020/09/21	0	0.00	2	16.80	16.90	-2	13,338	-0.01%
2020/09/18	4	17.05	3.4	16.91	16.75	0.6	13,449	0.00%
2020/09/17	2	16.93	1	17.10	16.75	1	13,473	0.01%
2020/09/16	2	16.75	0	0.00	16.80	2	13,590	0.01%
2020/09/14	6	16.65	0	0.00	16.50	6	14,075	0.04%
2020/09/11	4	16.71	2	17.00	16.55	2	14,092	0.01%
2020/09/10	0	0.00	3	17.05	16.90	-3	14,529	-0.02%
2020/09/09	18	16.83	9	16.95	17.05	9	14,531	0.06%
2020/09/08	2.5	17.52	2	17.85	17.40	0.5	14,211	0.00%
2020/09/07	11	17.75	48	18.04	17.65	-37	13,960	-0.27%
2020/09/04	1	16.80	13	16.79	16.80	-12	13,089	-0.09%
2020/09/01	0	0.00	4	16.73	16.70	-4	13,592	-0.03%
2020/08/31	60	16.73	51	16.85	16.85	9	13,615	0.07%
2020/08/28	0	0.00	1	16.60	16.60	-1	13,610	-0.01%
2020/08/27	4	16.55	12	16.50	16.55	-8	13,980	-0.06%
2020/08/26	10	16.75	0	0.00	16.65	10	14,034	0.07%
2020/08/25	4	16.85	14	17.01	16.75	-10	14,096	-0.07%
2020/08/24	3	16.65	0	0.00	16.60	3	14,011	0.02%
2020/08/21	28	16.77	31	16.72	16.95	-3	14,566	-0.02%
2020/08/20	4	16.33	3	16.33	16.30	1	14,945	0.01%
2020/08/19	5	16.50	20	16.50	16.50	-15	14,873	-0.10%
2020/08/18	12	16.67	5	16.51	16.60	7	14,665	0.05%
2020/08/17	20	16.50	9	16.31	16.50	11	14,557	0.08%
2020/08/14	0	0.00	17	15.96	15.95	-17	14,156	-0.12%
2020/08/13	2	15.90	2	15.90	15.90	0	14,098	0.00%
2020/08/12	1	15.65	1	15.70	15.70	0	14,016	0.00%
2020/08/11	0	0.00	36	15.77	15.65	-36	13,927	-0.26%
2020/08/10	7	15.93	1	15.95	15.95	6	13,816	0.04%
2020/08/07	11	16.00	15	16.00	15.95	-4	13,734	-0.03%
2020/08/06	4	15.63	131	15.61	15.70	-127	13,296	-0.96%	大賣/鉅額交易
2020/08/05	76	15.60	39	15.56	15.50	37	12,983	0.28%
2020/08/04	6	14.77	9	14.67	14.90	-3	12,401	-0.02%
2020/08/03	2	14.33	0	0.00	14.30	2	12,041	0.02%
2020/07/31	3	14.25	3	14.23	14.30	0	12,029	0.00%
2020/07/30	0	0.00	5	14.10	14.05	-5	11,976	-0.04%
2020/07/28	7	13.95	27	14.01	13.90	-20	12,004	-0.17%
2020/07/27	0	0.00	2	13.95	13.95	-2	12,088	-0.02%
2020/07/24	17	14.25	0	0.00	14.25	17	12,044	0.14%
2020/07/23	6	14.40	1	14.35	14.40	5	12,022	0.04%
2020/07/22	2	14.40	3	14.55	14.50	-1	11,998	-0.01%
2020/07/21	1	14.20	0	0.00	14.25	1	11,815	0.01%
2020/07/20	3	14.35	0	0.00	14.45	3	11,756	0.03%
2020/07/17	0	0.00	2.5	14.31	14.20	-2.5	11,766	-0.02%
2020/07/16	1	14.45	0	0.00	14.40	1	11,870	0.01%
2020/07/15	5	14.60	5	14.60	14.50	0	11,895	0.00%
2020/07/14	3	14.25	0	0.00	14.25	3	11,934	0.03%
2020/07/13	0	0.00	3	14.25	14.30	-3	11,987	-0.03%
2020/07/09	5	14.70	10	14.60	14.35	-5	12,248	-0.04%
2020/07/06	1	14.40	0	0.00	14.50	1	12,694	0.01%
2020/07/03	0	0.00	3	14.33	14.30	-3	12,838	-0.02%
2020/07/02	3	14.40	0	0.00	14.50	3	12,877	0.02%
2020/06/30	6	14.40	2	14.28	14.55	4	12,976	0.03%
2020/06/24	6	14.25	5	14.15	14.30	1	12,843	0.01%
2020/06/23	9	14.29	2	14.10	14.20	7	12,754	0.05%
2020/06/22	7	14.72	10	14.60	14.70	-3	12,602	-0.02%
2020/06/19	100	14.75	6	14.90	14.90	94	12,399	0.76%
2020/06/18	4	14.63	0	0.00	14.75	4	12,131	0.03%
2020/06/17	2	14.85	27.3	14.92	14.90	-25.3	12,086	-0.21%
2020/06/15	0	0.00	2	13.95	14.05	-2	11,998	-0.02%
2020/06/12	6	13.58	0	0.00	13.85	6	12,200	0.05%
2020/06/11	1	14.15	6	14.02	14.00	-5	12,289	-0.04%
2020/06/10	5	14.40	2	14.35	14.40	3	12,393	0.02%
2020/06/09	12	14.61	11	14.59	14.60	1	12,736	0.01%
2020/06/08	5	14.84	39	14.77	14.65	-34	13,098	-0.26%
2020/06/05	0	0.00	12	14.22	14.25	-12	12,776	-0.09%
2020/06/04	1	14.15	1	14.25	14.25	0	12,852	0.00%
2020/06/03	22	14.26	38	14.14	14.20	-16	13,028	-0.12%
2020/06/01	5	14.02	7	13.95	14.05	-2	12,485	-0.02%
2020/05/29	19	14.18	41	14.06	13.90	-22	12,448	-0.18%
2020/05/28	69	14.77	31	14.72	14.40	38	12,259	0.31%
2020/05/27	18	13.67	97	14.08	14.40	-79	11,470	-0.69%
2020/05/26	6	12.97	28	13.19	13.10	-22	10,693	-0.21%
2020/05/25	3	12.50	0	0.00	12.50	3	10,353	0.03%
2020/05/22	3	12.58	1	12.65	12.50	2	10,372	0.02%
2020/05/21	8	12.61	0	0.00	12.60	8	10,329	0.08%
2020/05/20	0	0.00	1	12.65	12.60	-1	10,278	-0.01%
2020/05/19	10	12.55	1	12.55	12.60	9	10,242	0.09%
2020/05/18	1	12.45	0	0.00	12.45	1	10,232	0.01%
2020/05/15	2	12.55	1	12.45	12.45	1	10,216	0.01%
2020/05/14	3	12.60	5	12.67	12.55	-2	10,216	-0.02%
2020/05/13	1	12.80	0	0.00	12.85	1	10,152	0.01%
2020/05/12	10	12.95	0	0.00	12.85	10	10,167	0.10%
2020/05/11	13	12.97	8	12.91	13.05	5	10,149	0.05%
2020/05/08	23	12.73	5	12.70	12.65	18	10,006	0.18%
2020/05/07	7	12.76	0	0.00	12.75	7	10,062	0.07%
2020/05/06	17	12.82	0	0.00	12.80	17	10,081	0.17%
2020/05/05	9	12.76	0	0.00	12.90	9	10,052	0.09%
2020/05/04	7	12.77	0	0.00	12.75	7	9,964	0.07%
2020/04/30	1	13.35	9	13.26	13.15	-8	9,918	-0.08%
2020/04/28	9	12.82	1	12.70	12.70	8	9,900	0.08%
2020/04/23	6	12.88	0	0.00	12.75	6	10,008	0.06%
2020/04/17	32	13.10	0	0.00	12.95	32	9,685	0.33%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/15	2	13.15	4	13.18	13.15	-2	9,453	-0.02%
2020/04/14	3	13.05	7	13.05	13.10	-4	9,345	-0.04%
2020/04/13	2	13.00	9	12.92	13.10	-7	9,262	-0.08%
2020/04/10	23	12.05	1	12.15	12.15	22	8,888	0.25%
2020/04/09	0	0.00	1	12.25	11.90	-1	8,959	-0.01%
2020/04/08	1	11.65	4	11.85	11.85	-3	8,916	-0.03%
2020/04/07	0	0.00	2	11.38	11.30	-2	8,790	-0.02%
2020/04/06	3	11.00	0	0.00	11.15	3	8,822	0.03%
2020/04/01	5	10.95	0	0.00	11.05	5	8,819	0.06%
2020/03/27	1	11.35	23	11.65	11.35	-22	9,912	-0.22%
2020/03/26	8	11.57	10	11.60	11.40	-2	10,780	-0.02%
2020/03/25	2	11.70	22	11.69	11.65	-20	11,523	-0.17%
2020/03/24	6	11.48	0	0.00	11.20	6	11,613	0.05%
2020/03/23	1	11.20	0	0.00	11.20	1	11,589	0.01%
2020/03/19	5	11.10	1	11.50	10.95	4	11,576	0.03%
2020/03/18	1	11.00	13	11.62	11.60	-12	11,468	-0.10%
2020/03/17	0	0.00	5	10.94	10.90	-5	11,533	-0.04%
2020/03/16	0	0.00	2	10.95	10.90	-2	11,334	-0.02%
2020/03/13	2	11.10	0	0.00	11.20	2	11,155	0.02%
2020/03/12	4	12.31	2	12.00	12.10	2	10,893	0.02%
2020/03/11	3	13.37	0	0.00	13.10	3	10,479	0.03%
2020/03/10	1	13.50	1	13.55	13.50	0	10,415	0.00%
2020/03/09	17	13.76	0	0.00	13.60	17	10,287	0.17%
2020/03/06	0	0.00	12	14.15	14.20	-12	10,065	-0.12%
2020/03/05	1	14.20	0	0.00	14.20	1	10,033	0.01%
2020/03/04	0	0.00	2.7	14.25	14.10	-2.7	10,011	-0.03%
2020/03/02	0	0.00	2	14.18	14.05	-2	9,851	-0.02%
2020/02/25	0	0.00	2	13.95	14.00	-2	9,608	-0.02%
2020/02/20	19	14.20	0	0.00	14.15	19	9,551	0.20%
2020/02/19	0	0.00	8	14.15	14.30	-8	9,551	-0.08%
2020/02/17	2	14.03	2	14.10	14.05	0	9,579	0.00%
2020/02/14	0	0.00	1	14.30	14.20	-1	9,522	-0.01%
2020/02/13	0	0.00	4.3	14.30	14.35	-4.3	9,572	-0.05%
2020/02/12	1	14.25	0	0.00	14.25	1	9,595	0.01%
2020/02/10	3	14.07	3	14.05	14.05	0	9,690	0.00%
2020/02/05	1	14.55	1	14.50	14.55	0	9,920	0.00%
2020/02/04	0	0.00	1	14.60	14.55	-1	9,915	-0.01%
2020/02/03	2	14.23	0	0.00	14.50	2	9,958	0.02%
2020/01/31	0	0.00	3	14.80	14.80	-3	9,846	-0.03%
2020/01/30	2	14.70	2	14.20	14.55	0	9,785	0.00%
2020/01/20	0	0.00	2	15.10	15.15	-2	9,521	-0.02%
2020/01/14	0	0.00	65	15.10	15.15	-65	9,706	-0.67%
2020/01/09	1	15.05	0	0.00	15.00	1	10,085	0.01%
2020/01/07	3	14.97	0	0.00	15.00	3	10,211	0.03%
2020/01/06	2	15.20	0	0.00	15.15	2	10,272	0.02%
2020/01/03	1	15.25	8	15.30	15.30	-7	10,267	-0.07%
2020/01/02	2	15.50	0	0.00	15.50	2	10,146	0.02%
2019/12/31	52	15.52	46	15.40	15.40	6	10,094	0.06%
2019/12/30	15	15.57	0	0.00	15.50	15	10,044	0.15%
2019/12/27	0	0.00	4	15.75	15.75	-4	9,959	-0.04%
2019/12/26	14	15.66	8	15.65	15.65	6	9,852	0.06%
2019/12/25	65	15.90	0	0.00	15.80	65	9,906	0.66%
2019/12/24	34	16.01	9	16.09	16.20	25	9,635	0.26%
2019/12/23	5	15.97	19	16.00	16.05	-14	8,913	-0.16%
2019/12/20	7	15.66	4	15.73	15.95	3	8,036	0.04%
2019/12/19	0	0.00	7	15.21	15.30	-7	7,360	-0.10%
2019/12/18	0	0.00	2	15.13	15.20	-2	7,237	-0.03%
2019/12/16	1	15.15	0	0.00	15.15	1	7,282	0.01%
2019/12/13	7	15.04	14	15.05	15.05	-7	7,180	-0.10%
2019/12/12	9	14.98	5.2	14.95	14.90	3.8	7,008	0.05%
2019/12/10	0	0.00	2	14.75	14.70	-2	6,975	-0.03%
2019/12/09	3	14.80	4	14.81	14.80	-1	7,191	-0.01%
2019/12/06	0	0.00	1	14.60	14.65	-1	7,216	-0.01%
2019/12/05	0	0.00	7	14.51	14.55	-7	7,395	-0.09%
2019/12/03	0	0.00	1	14.20	14.20	-1	7,391	-0.01%
2019/12/02	0	0.00	3	14.10	14.00	-3	7,455	-0.04%
2019/11/29	0	0.00	1	14.20	14.20	-1	7,651	-0.01%
2019/11/26	3	14.10	0	0.00	14.00	3	7,934	0.04%
2019/11/22	1	13.95	0	0.00	14.15	1	8,003	0.01%
2019/11/18	3	13.95	2	14.05	14.10	1	8,185	0.01%
2019/11/14	1	13.85	8	13.90	13.85	-7	8,270	-0.08%
2019/11/13	5	14.05	0	0.00	14.05	5	8,280	0.06%
2019/11/12	8	13.95	8.3	13.95	13.95	-0.3	8,459	0.00%
2019/11/11	4	14.14	0	0.00	14.05	4	8,486	0.05%
2019/11/06	2	14.38	0	0.00	14.35	2	8,491	0.02%
2019/11/05	20	14.55	0	0.00	14.50	20	8,483	0.24%
2019/11/04	2	14.53	1	14.50	14.60	1	8,580	0.01%
2019/10/31	1	14.90	3	14.85	14.90	-2	8,596	-0.02%
2019/10/30	0	0.00	4	14.95	15.00	-4	8,643	-0.05%
2019/10/29	0	0.00	1	15.15	15.00	-1	8,855	-0.01%
2019/10/28	0	0.00	1	15.00	15.00	-1	9,757	-0.01%
2019/10/25	0	0.00	2	15.10	15.05	-2	10,337	-0.02%
2019/10/23	2	15.05	7	15.11	15.05	-5	11,152	-0.04%
2019/10/22	16	15.34	1	15.20	15.25	15	11,235	0.13%
2019/10/21	0	0.00	27	15.18	15.30	-27	11,294	-0.24%
2019/10/18	0	0.00	10	14.95	15.00	-10	11,317	-0.09%
2019/10/17	0	0.00	3	15.00	15.00	-3	11,281	-0.03%
2019/10/16	0	0.00	7	14.84	14.85	-7	11,242	-0.06%
2019/10/15	2	14.80	2	14.80	14.85	0	11,155	0.00%
2019/10/14	0	0.00	6	14.89	14.85	-6	11,168	-0.05%
2019/10/04	0	0.00	5	14.65	14.50	-5	11,491	-0.04%
2019/10/02	4	14.68	0	0.00	14.70	4	11,445	0.03%
2019/10/01	4	14.85	6.2	14.77	14.80	-2.2	11,465	-0.02%
2019/09/27	7	14.62	4	14.50	14.50	3	11,316	0.03%
2019/09/26	4	14.70	2	14.70	14.75	2	11,305	0.02%
2019/09/25	11	14.57	0	0.00	14.60	11	11,208	0.10%
2019/09/23	0	0.00	1	14.95	14.95	-1	11,114	-0.01%
2019/09/20	1	14.95	1	14.90	15.00	0	11,133	0.00%
2019/09/19	5	14.60	2	14.60	14.60	3	10,893	0.03%
2019/09/18	1	14.75	2	14.75	14.75	-1	10,874	-0.01%
2019/09/16	0	0.00	5	14.80	14.70	-5	11,002	-0.05%
2019/09/12	3	15.08	7	15.01	15.00	-4	10,983	-0.04%
2019/09/11	0	0.00	17	14.76	14.80	-17	10,913	-0.16%
2019/09/10	9	14.62	2	14.65	14.55	7	11,441	0.06%
2019/09/09	0	0.00	1	14.45	14.45	-1	11,672	-0.01%
2019/09/06	3	14.25	6	14.20	14.25	-3	11,657	-0.03%
2019/09/05	5	14.30	1	14.25	14.10	4	11,682	0.03%
2019/09/04	8	14.13	20	14.05	14.10	-12	11,783	-0.10%
2019/09/03	5	14.00	7	14.13	14.15	-2	11,870	-0.02%
2019/09/02	2	13.85	3	14.07	14.10	-1	11,793	-0.01%
2019/08/30	0	0.00	1	13.80	13.80	-1	11,736	-0.01%
2019/08/29	2	13.50	0	0.00	13.55	2	11,747	0.02%
2019/08/27	1	13.70	1	13.65	13.50	0	12,142	0.00%
2019/08/26	5	13.60	0.4	13.60	13.60	4.6	12,221	0.04%
2019/08/23	34	13.75	35	13.85	13.85	-1	12,218	-0.01%
2019/08/21	0	0.00	1	13.50	13.60	-1	12,158	-0.01%
2019/08/20	1	13.65	0	0.00	13.50	1	12,207	0.01%
2019/08/19	1	13.55	0	0.00	13.60	1	12,234	0.01%
2019/08/16	2	13.38	0	0.00	13.45	2	12,238	0.02%
2019/08/14	3	13.80	0	0.00	13.65	3	12,093	0.02%
2019/08/13	3	13.75	11	13.75	13.75	-8	12,249	-0.07%
2019/08/12	11	13.95	0	0.00	13.90	11	12,246	0.09%
2019/08/08	1	13.95	0	0.00	14.00	1	12,250	0.01%
2019/08/07	2	13.95	0	0.00	13.90	2	12,255	0.02%
2019/08/06	2	13.80	0	0.00	13.90	2	12,355	0.02%
2019/08/05	4	14.21	0	0.00	14.05	4	12,346	0.03%
2019/08/02	8	14.42	4	14.44	14.45	4	12,419	0.03%
2019/08/01	3	14.78	2	14.95	14.75	1	12,656	0.01%
2019/07/31	4	15.08	4	15.00	15.05	0	12,802	0.00%
2019/07/30	33	15.11	14	15.33	15.05	19	12,700	0.15%
2019/07/29	18	14.85	17	14.95	14.90	1	11,910	0.01%
2019/07/26	5	14.50	18	14.23	14.75	-13	11,376	-0.11%
2019/07/25	2	13.78	15	13.81	13.85	-13	10,770	-0.12%
2019/07/24	3	13.98	7	13.87	13.85	-4	10,721	-0.04%
2019/07/23	5	14.03	10	14.05	14.05	-5	10,785	-0.05%
2019/07/22	9	14.12	7	14.10	14.10	2	10,721	0.02%
2019/07/19	2	14.25	1	14.30	14.30	1	10,574	0.01%
2019/07/18	16	14.35	0	0.00	14.30	16	10,527	0.15%
2019/07/17	7	14.35	2	14.35	14.35	5	10,552	0.05%
2019/07/16	8	14.45	4	14.48	14.45	4	10,813	0.04%
2019/07/15	0	0.00	5	14.45	14.45	-5	10,806	-0.05%
2019/07/12	14	14.35	2	14.45	14.45	12	10,935	0.11%
2019/07/11	7	14.59	2	14.60	14.60	5	10,777	0.05%
2019/07/09	1	14.75	1	14.80	14.75	0	10,759	0.00%
2019/07/08	1	14.85	0	0.00	14.80	1	11,100	0.01%
2019/07/04	1.7	14.85	12	14.88	14.85	-10.3	11,287	-0.09%
2019/07/02	0	0.00	2	14.90	14.90	-2	11,651	-0.02%
2019/07/01	5	14.87	4	14.93	14.90	1	11,775	0.01%
2019/06/27	9	14.83	3	14.85	14.80	6	11,827	0.05%
2019/06/26	0	0.00	1	14.70	14.70	-1	11,877	-0.01%
2019/06/25	0	0.00	4	14.70	14.70	-4	11,953	-0.03%
2019/06/24	3	14.80	1	14.80	14.80	2	12,187	0.02%
2019/06/21	21	14.92	0	0.00	14.80	21	12,408	0.17%
2019/06/20	8	15.08	4	15.11	15.05	4	12,382	0.03%
2019/06/19	4	15.09	29	15.11	15.10	-25	12,496	-0.20%
2019/06/18	29	14.95	12	14.92	14.85	17	12,437	0.14%
2019/06/17	6	16.01	49	16.00	16.00	-43	11,849	-0.36%
2019/06/14	6	15.95	0	0.00	15.90	6	11,522	0.05%
2019/06/13	2	16.03	0	0.00	16.00	2	11,484	0.02%
2019/06/12	3	16.02	0	0.00	16.10	3	12,295	0.02%
2019/06/11	1	16.00	31	15.95	15.95	-30	12,319	-0.24%
2019/06/10	3	16.12	2	16.05	16.05	1	12,377	0.01%
2019/06/06	3	16.20	2	16.13	16.15	1	12,542	0.01%
2019/06/05	7	16.24	20	16.21	16.20	-13	12,854	-0.10%
2019/06/04	6	16.15	6	16.23	16.15	0	13,439	0.00%
2019/06/03	11	16.05	26	16.06	16.15	-15	13,938	-0.11%
2019/05/31	7	15.71	0	0.00	15.75	7	13,986	0.05%
2019/05/30	2	15.50	1	15.50	15.45	1	14,192	0.01%
2019/05/29	21	15.40	1	15.45	15.30	20	14,706	0.14%
2019/05/28	4	15.58	0	0.00	15.50	4	15,440	0.03%
2019/05/27	11	15.56	0	0.00	15.50	11	16,086	0.07%
2019/05/24	2	15.75	1	15.70	15.60	1	16,655	0.01%
2019/05/23	0	0.00	2	15.68	15.65	-2	17,005	-0.01%
2019/05/22	0	0.00	20	15.80	15.75	-20	17,687	-0.11%
2019/05/21	3	15.50	5	15.63	15.65	-2	17,763	-0.01%
2019/05/20	8	15.68	11	15.71	15.70	-3	17,733	-0.02%
2019/05/17	0	0.00	2	15.10	15.10	-2	17,622	-0.01%
2019/05/16	20	15.20	0	0.00	15.00	20	17,809	0.11%
2019/05/15	13	15.27	1	15.30	15.30	12	17,903	0.07%
2019/05/14	22	14.94	14	15.05	15.20	8	18,357	0.04%
2019/05/13	4	15.20	4	15.35	15.10	0	18,284	0.00%
2019/05/10	12	15.76	11	15.77	15.60	1	18,280	0.01%
2019/05/09	25	16.08	1	16.35	16.00	24	18,129	0.13%
2019/05/08	10	16.63	0	0.00	16.55	10	17,802	0.06%
2019/05/07	4	17.06	0	0.00	17.05	4	17,657	0.02%
2019/05/06	4	17.05	22	17.11	17.00	-18	17,685	-0.10%
2019/05/03	0	0.00	2	17.30	17.35	-2	17,540	-0.01%
2019/05/02	13	17.29	9	17.20	17.20	4	17,491	0.02%
2019/04/30	2	17.30	2	17.40	17.30	0	17,383	0.00%
2019/04/29	15	17.51	6	17.58	17.35	9	17,374	0.05%
2019/04/26	4	17.66	14	17.68	17.65	-10	17,293	-0.06%
2019/04/25	0	0.00	19	17.85	17.75	-19	17,233	-0.11%
2019/04/24	0	0.00	46	17.95	17.90	-46	17,288	-0.27%
2019/04/23	8	18.06	2	18.00	18.00	6	17,272	0.03%
2019/04/22	55	18.07	10	18.10	18.10	45	17,206	0.26%
2019/04/19	2	17.70	0	0.00	17.80	2	16,955	0.01%
2019/04/18	0	0.00	3	17.82	17.65	-3	17,173	-0.02%
2019/04/17	17	17.85	24	17.93	17.95	-7	17,220	-0.04%
2019/04/16	2	17.80	53	17.80	17.85	-51	17,062	-0.30%
2019/04/15	28	18.01	6	17.99	17.90	22	17,050	0.13%
2019/04/12	57	18.03	61	17.93	17.95	-4	17,111	-0.02%
2019/04/11	2	17.80	2	17.80	17.65	0	16,805	0.00%
2019/04/10	2	17.65	0	0.00	17.75	2	16,700	0.01%
2019/04/09	25	17.74	7	17.79	17.75	18	16,666	0.11%
2019/04/08	8	17.66	13	17.65	17.65	-5	16,543	-0.03%
2019/04/03	28	17.67	50	17.70	17.65	-22	16,385	-0.13%
2019/04/02	5	17.85	1	17.85	17.75	4	16,298	0.02%
2019/04/01	44	17.75	0	0.00	17.70	44	16,282	0.27%
2019/03/29	11	17.65	0	0.00	17.65	11	16,249	0.07%
2019/03/28	2	17.63	2	17.68	17.60	0	16,321	0.00%
2019/03/27	13	17.70	5	17.66	17.75	8	16,269	0.05%
2019/03/26	1	17.75	29	17.76	17.75	-28	16,036	-0.17%
2019/03/25	7	17.90	3	17.93	17.95	4	15,851	0.03%
2019/03/22	10	18.16	25	18.20	18.10	-15	15,742	-0.10%
2019/03/21	10	18.10	27	18.10	18.10	-17	15,655	-0.11%
2019/03/20	10	18.09	26	18.10	18.10	-16	15,747	-0.10%
2019/03/19	13	18.14	2	18.20	18.15	11	15,660	0.07%
2019/03/18	18	18.25	3	18.20	18.25	15	15,642	0.10%
2019/03/15	16	18.33	11	18.36	18.30	5	15,620	0.03%
2019/03/14	6	17.95	0	0.00	18.00	6	14,800	0.04%
2019/03/13	17	17.99	0	0.00	17.95	17	14,909	0.11%
2019/03/12	15	18.12	0	0.00	18.05	15	14,898	0.10%
2019/03/11	14	18.15	0	0.00	18.10	14	14,880	0.09%
2019/03/08	43	18.17	30	18.25	18.25	13	14,944	0.09%
2019/03/07	19	18.05	2	18.20	18.15	17	15,235	0.11%
2019/03/06	15	18.07	2.2	18.05	18.00	12.8	14,885	0.09%
2019/03/05	30	18.15	31	18.10	18.10	-1	14,679	-0.01%
2019/03/04	55	18.30	0	0.00	18.20	55	14,464	0.38%
2019/02/27	36	18.19	0	0.00	18.15	36	13,946	0.26%
2019/02/26	67	18.15	62	18.35	18.50	5	13,195	0.04%
2019/02/25	25	18.15	12.4	18.08	18.00	12.6	12,559	0.10%
2019/02/22	0	0.00	5	18.23	18.40	-5	11,999	-0.04%
2019/02/20	2	17.73	0	0.00	17.60	2	10,997	0.02%
2019/02/19	26	17.65	0	0.00	17.60	26	11,034	0.24%
2019/02/15	0	0.00	6	17.46	17.45	-6	11,038	-0.05%
2019/02/14	1	17.90	0	0.00	17.90	1	10,919	0.01%
2019/02/13	54	17.93	4	18.10	18.15	50	10,836	0.46%
2019/02/12	0	0.00	1	17.45	17.55	-1	10,399	-0.01%
2019/02/11	0	0.00	1	17.45	17.35	-1	10,548	-0.01%
2019/01/30	0	0.00	1	17.40	17.50	-1	10,637	-0.01%
2019/01/29	0	0.00	1	17.35	17.35	-1	10,984	-0.01%
2019/01/28	0	0.00	10	17.55	17.45	-10	11,512	-0.09%
2019/01/25	0	0.00	28	17.47	17.50	-28	11,858	-0.24%
2019/01/24	5	17.20	0	0.00	17.20	5	11,969	0.04%
2019/01/23	2	17.15	3	17.15	17.25	-1	12,168	-0.01%
2019/01/22	0	0.00	1	17.20	17.15	-1	12,236	-0.01%
2019/01/21	0	0.00	47	17.35	17.30	-47	12,345	-0.38%
2019/01/18	10	17.45	0	0.00	17.30	10	12,473	0.08%
2019/01/17	3	17.25	30	17.15	17.10	-27	12,666	-0.21%
2019/01/16	1	17.35	37	17.25	17.30	-36	12,803	-0.28%
2019/01/15	31	17.10	32	17.15	17.15	-1	12,910	-0.01%
2019/01/14	1	17.05	80	17.03	17.10	-79	13,000	-0.61%
2019/01/11	0	0.00	3	17.10	17.15	-3	13,230	-0.02%
2019/01/10	45	17.31	4	17.33	17.15	41	13,434	0.31%
2019/01/09	64	16.84	33	17.00	17.10	31	13,346	0.23%
2019/01/08	32	16.70	30	16.75	16.65	2	13,340	0.01%
2019/01/07	2	16.63	2	16.65	16.70	0	13,597	0.00%
2019/01/04	2	16.08	0	0.00	16.10	2	14,041	0.01%
2019/01/03	0	0.00	7	16.65	16.60	-7	14,134	-0.05%
2019/01/02	0	0.00	1	16.80	16.70	-1	14,341	-0.01%
2018/12/28	40	16.73	0	0.00	16.75	40	14,554	0.27%
2018/12/27	0	0.00	30	16.72	16.70	-30	14,999	-0.20%
2018/12/26	0	0.00	1	16.60	16.60	-1	15,000	-0.01%
2018/12/25	1	16.80	0	0.00	16.80	1	15,007	0.01%
2018/12/24	3	17.00	0	0.00	17.10	3	15,105	0.02%
2018/12/22	53	16.75	70	16.85	16.85	-17	15,176	-0.11%
2018/12/21	4	16.55	0	0.00	16.55	4	15,277	0.03%
2018/12/20	3	16.87	14	16.67	16.70	-11	15,160	-0.07%
2018/12/19	30	17.05	30	16.90	16.90	0	15,177	0.00%
2018/12/18	3	16.92	2	16.85	17.00	1	15,244	0.01%
2018/12/17	1	17.05	0	0.00	16.95	1	15,510	0.01%
2018/12/14	6	17.05	0	0.00	17.10	6	15,472	0.04%
2018/12/13	5	17.18	2	17.65	17.15	3	15,452	0.02%
2018/12/12	5	17.22	3	17.37	17.45	2	15,279	0.01%
2018/12/11	6	17.01	0	0.00	16.90	6	15,251	0.04%
2018/12/10	3	17.25	0	0.00	17.10	3	15,274	0.02%
2018/12/07	61	17.65	32	17.63	17.75	29	15,225	0.19%
2018/12/06	15	17.79	7	17.42	17.40	8	15,221	0.05%
2018/12/05	8	18.26	2	18.30	18.30	6	15,111	0.04%
2018/12/04	6	18.93	48	19.00	18.75	-42	15,489	-0.27%
2018/12/03	85	19.11	38	19.18	19.10	47	15,544	0.30%
2018/11/30	54	18.45	61	18.46	18.45	-7	15,356	-0.05%
2018/11/29	21	17.54	20	17.34	17.65	1	14,493	0.01%
2018/11/28	36	17.18	20	17.16	17.15	16	14,343	0.11%
2018/11/27	3.1	16.82	14	16.86	16.90	-10.9	14,405	-0.08%
2018/11/26	7	17.00	19	17.00	16.95	-12	14,396	-0.08%
2018/11/23	2	17.00	12	16.80	16.80	-10	14,484	-0.07%
2018/11/22	5	17.23	0	0.00	16.90	5	14,587	0.03%
2018/11/21	0	0.00	10	17.05	17.25	-10	15,037	-0.07%
2018/11/20	1	17.20	10	17.30	17.15	-9	15,780	-0.06%
2018/11/19	7	17.50	1	17.50	17.50	6	15,898	0.04%
2018/11/16	56	17.32	0	0.00	17.30	56	16,046	0.35%
2018/11/15	10	17.10	0	0.00	17.00	10	15,999	0.06%
2018/11/14	30	17.20	31	17.10	17.10	-1	16,062	-0.01%
2018/11/13	1	17.05	0	0.00	17.20	1	16,158	0.01%
2018/11/12	0	0.00	4	17.00	17.00	-4	16,555	-0.02%
2018/11/08	7	17.26	0	0.00	16.90	7	17,350	0.04%
2018/11/07	33	17.15	35	17.14	17.20	-2	17,360	-0.01%
2018/11/06	1	16.90	30	17.15	16.65	-29	17,662	-0.16%
2018/11/05	68	16.98	61	17.18	17.35	7	17,653	0.04%
2018/11/02	0	0.00	6	16.38	16.25	-6	17,438	-0.03%
2018/11/01	35	15.50	3	15.53	15.45	32	17,374	0.18%
2018/10/31	10	15.10	3	15.20	15.35	7	17,523	0.04%
2018/10/30	4	14.53	1	14.65	14.65	3	17,581	0.02%
2018/10/29	10	15.10	1	14.60	14.55	9	18,030	0.05%
2018/10/26	32	14.69	33	14.64	14.65	-1	18,133	-0.01%
2018/10/25	7	14.54	14	14.55	14.40	-7	18,171	-0.04%
2018/10/24	12	15.51	23	15.50	15.50	-11	18,444	-0.06%
2018/10/23	7	15.85	2	15.93	15.75	5	18,598	0.03%
2018/10/22	1	16.20	1	16.25	16.35	0	18,551	0.00%
2018/10/19	0	0.00	42	15.61	16.05	-42	18,805	-0.22%
2018/10/18	1	16.00	0	0.00	16.00	1	19,311	0.01%
2018/10/17	41	16.67	2	16.65	16.30	39	19,477	0.20%
2018/10/16	8	16.33	68	16.16	16.35	-60	19,606	-0.31%
2018/10/15	19	16.12	5	16.55	16.10	14	19,659	0.07%
2018/10/12	5	16.40	1	16.60	16.60	4	19,483	0.02%
2018/10/11	6	16.86	0	0.00	16.85	6	19,088	0.03%
2018/10/09	3	18.82	0	0.00	18.70	3	18,941	0.02%
2018/10/08	14	18.80	0	0.00	18.95	14	18,896	0.07%
2018/10/05	53	19.41	7	19.59	19.20	46	19,069	0.24%
2018/10/04	0	0.00	1	20.45	20.50	-1	18,691	-0.01%
2018/10/03	30	20.65	32	20.60	20.60	-2	18,733	-0.01%
2018/10/02	0	0.00	24	20.63	20.50	-24	18,965	-0.13%
2018/10/01	1	20.75	2	20.78	20.70	-1	19,197	-0.01%
2018/09/28	2	20.45	40	20.35	20.55	-38	19,226	-0.20%
2018/09/27	11	20.40	0	0.00	20.25	11	19,164	0.06%
2018/09/26	0	0.00	7	20.34	20.50	-7	19,232	-0.04%
2018/09/25	1	20.15	0	0.00	20.20	1	19,559	0.01%
2018/09/21	0	0.00	13	20.48	20.45	-13	19,988	-0.07%
2018/09/20	40	19.76	5	19.76	19.75	35	19,947	0.18%
2018/09/19	12	19.80	0	0.00	19.80	12	20,019	0.06%
2018/09/14	2	19.68	0	0.00	19.90	2	20,656	0.01%
2018/09/13	12	19.26	3	19.27	19.25	9	20,735	0.04%
2018/09/12	1	18.95	0	0.00	19.20	1	20,836	0.00%
2018/09/11	13	19.02	0	0.00	19.10	13	21,105	0.06%
2018/09/10	33	19.43	16	18.77	18.85	17	21,358	0.08%
2018/09/07	13	20.05	3	20.30	19.90	10	21,056	0.05%
2018/09/06	3	20.82	4	20.65	20.50	-1	21,025	0.00%
2018/09/05	7	21.55	7	21.45	21.45	0	20,903	0.00%
2018/09/04	7	21.77	4	21.78	21.75	3	20,963	0.01%
2018/09/03	2	21.70	14	21.71	21.55	-12	20,915	-0.06%
2018/08/31	8	21.55	4	21.71	21.70	4	20,915	0.02%
2018/08/30	7	21.64	7	21.47	21.45	0	21,207	0.00%
2018/08/29	17	21.67	2	21.70	21.70	15	21,430	0.07%
2018/08/28	41	21.96	22	21.70	21.65	19	21,737	0.09%
2018/08/27	16	21.15	39	21.15	21.55	-23	21,471	-0.11%
2018/08/24	9	20.23	37	20.25	20.45	-28	20,870	-0.13%
2018/08/23	35	20.34	21	20.31	20.45	14	21,162	0.07%
2018/08/21	1	19.95	0	0.00	20.10	1	21,993	0.00%
2018/08/20	0	0.00	1	20.20	20.25	-1	22,248	0.00%
2018/08/17	41	20.14	8	19.91	19.90	33	22,381	0.15%
2018/08/16	85	20.58	6	20.34	20.25	79	22,350	0.35%
2018/08/15	14	21.31	23	21.32	21.15	-9	22,164	-0.04%
2018/08/14	25	21.30	2	21.70	21.70	23	22,844	0.10%
2018/08/13	4	21.40	43	21.58	21.30	-39	23,561	-0.17%
2018/08/10	9	22.25	2	21.85	21.85	7	23,452	0.03%
2018/08/09	1	22.20	9	22.12	22.25	-8	23,315	-0.03%
2018/08/08	2	21.83	11	21.81	21.75	-9	23,323	-0.04%
2018/08/07	10	21.85	10	21.73	22.00	0	23,907	0.00%
2018/08/06	10	21.45	2	21.45	21.45	8	24,572	0.03%
2018/08/03	29	21.63	77	21.53	21.60	-48	25,377	-0.19%
2018/08/02	11	20.99	7	21.19	20.90	4	25,275	0.02%
2018/08/01	2	21.03	6	21.51	21.70	-4	25,734	-0.02%
2018/07/31	10	20.82	6	20.79	20.80	4	25,709	0.02%
2018/07/30	8	21.48	1	21.35	21.20	7	25,805	0.03%
2018/07/27	4	22.11	27	22.20	22.20	-23	25,813	-0.09%
2018/07/26	96	22.22	19	22.24	22.20	77	25,774	0.30%
2018/07/25	1	22.05	60.1	22.11	22.35	-59.1	25,643	-0.23%
2018/07/24	38	20.80	44	20.91	20.90	-6	25,159	-0.02%
2018/07/23	3	19.92	6	19.86	20.20	-3	24,845	-0.01%
2018/07/20	15	19.91	4	19.55	19.55	11	24,738	0.04%
2018/07/19	15	20.42	18	20.24	20.25	-3	24,783	-0.01%
2018/07/18	12	20.57	10	20.50	20.45	2	25,091	0.01%
2018/07/17	7.1	20.54	6.9	20.54	20.55	0.2	25,295	0.00%
2018/07/16	24	21.10	10	20.94	20.90	14	25,620	0.05%
2018/07/13	4	21.25	12	21.53	21.60	-8	25,809	-0.03%
2018/07/12	22	20.67	4	20.60	20.90	18	25,768	0.07%
2018/07/11	8	20.26	6	20.32	20.35	2	26,319	0.01%
2018/07/10	25	20.58	7	20.44	20.40	18	26,422	0.07%
2018/07/09	18	19.82	11	20.34	20.70	7	26,574	0.03%
2018/07/06	9	19.45	9	19.53	19.25	0	26,356	0.00%
2018/07/05	2	19.85	3	20.20	19.70	-1	26,857	0.00%
2018/07/04	12	20.13	9	20.05	20.05	3	27,985	0.01%
2018/07/03	43	21.08	27	20.34	20.50	16	28,767	0.06%
2018/07/02	11	21.50	45	21.42	21.25	-34	28,460	-0.12%
2018/06/29	19	20.66	12	20.60	20.70	7	27,986	0.03%
2018/06/28	4	20.08	0	0.00	20.00	4	27,706	0.01%
2018/06/27	32	20.20	3	20.25	20.40	29	27,717	0.10%
2018/06/26	6	19.84	4	20.05	19.90	2	27,721	0.01%
2018/06/25	3	20.57	1	20.85	20.15	2	27,497	0.01%
2018/06/22	3	21.10	0	0.00	21.00	3	27,315	0.01%
2018/06/21	0	0.00	1	22.10	21.80	-1	27,187	0.00%
2018/06/20	14	21.31	4	21.25	21.15	10	27,034	0.04%
2018/06/19	8	21.75	0	0.00	21.65	8	26,703	0.03%
2018/06/15	2	22.75	0	0.00	22.75	2	26,316	0.01%
2018/06/14	0	0.00	19	24.19	24.15	-19	26,040	-0.07%
2018/06/13	7	23.83	5	24.00	23.75	2	25,923	0.01%
2018/06/12	4	24.29	0	0.00	23.85	4	25,920	0.02%
2018/06/11	1	24.50	2	24.35	24.30	-1	25,718	0.00%
2018/06/08	0	0.00	13	24.54	24.20	-13	25,619	-0.05%
2018/06/07	11	25.10	1	25.15	24.75	10	25,562	0.04%
2018/06/06	2	24.85	16	24.64	24.75	-14	25,214	-0.06%
2018/06/05	17	24.37	8	23.91	23.95	9	24,931	0.04%
2018/06/04	5	24.94	21	25.04	24.70	-16	24,562	-0.07%
2018/06/01	7	24.91	2	24.65	24.65	5	24,421	0.02%
2018/05/31	7	25.17	30	25.29	25.05	-23	24,294	-0.09%
2018/05/30	77	25.12	2	25.65	24.85	75	23,962	0.31%
2018/05/29	44	26.21	50	26.12	25.90	-6	23,651	-0.03%
2018/05/28	6	25.71	26	25.59	25.65	-20	23,885	-0.08%
2018/05/25	4	26.09	6	26.08	25.80	-2	23,703	-0.01%
2018/05/24	22	25.45	3	25.90	25.95	19	23,580	0.08%
2018/05/23	9	25.07	24	24.97	25.00	-15	23,340	-0.06%
2018/05/22	11	26.00	10	26.35	25.50	1	22,920	0.00%
2018/05/21	6	25.38	100	25.79	25.90	-94	22,115	-0.43%
2018/05/18	40	24.18	37	24.18	24.35	3	21,293	0.01%
2018/05/17	14	23.60	10	23.84	23.50	4	20,984	0.02%
2018/05/16	32	23.90	37.4	23.82	23.70	-5.4	20,756	-0.03%
2018/05/15	111	23.67	31	23.56	23.30	80	20,484	0.39%	大買/
2018/05/14	59	24.01	93	24.65	25.05	-34	19,847	-0.17%
2018/05/11	48	22.68	26.7	22.75	22.85	21.3	18,828	0.11%
2018/05/10	14	21.67	9	21.49	21.75	5	17,794	0.03%
2018/05/09	41	21.50	21	21.42	21.50	20	17,406	0.11%
2018/05/08	4	20.73	0	0.00	20.50	4	16,779	0.02%
2018/05/07	0	0.00	68	21.01	21.10	-68	16,639	-0.41%
2018/05/04	0	0.00	15	20.35	20.45	-15	16,023	-0.09%
2018/05/03	0	0.00	11	19.60	19.50	-11	15,810	-0.07%
2018/05/02	2	19.65	4	19.98	19.85	-2	15,828	-0.01%
2018/04/30	2	19.73	12	20.14	20.25	-10	15,588	-0.06%
2018/04/26	28	20.08	16	19.53	19.50	12	15,460	0.08%
2018/04/25	10	19.65	17	20.09	20.20	-7	15,319	-0.05%
2018/04/24	11	19.96	1	20.15	19.80	10	15,135	0.07%
2018/04/23	60	20.55	73	20.71	20.90	-13	14,959	-0.09%
2018/04/20	15	20.28	3	20.45	20.20	12	14,721	0.08%
2018/04/19	3	20.53	26	20.47	20.40	-23	14,314	-0.16%
2018/04/18	58	19.96	3	20.12	20.05	55	13,992	0.39%
2018/04/17	70	20.61	64	20.50	20.15	6	13,969	0.04%
2018/04/16	4	20.03	17	20.02	20.15	-13	13,552	-0.10%
2018/04/13	2	20.25	2	20.28	20.20	0	13,493	0.00%
2018/04/12	1	19.70	32	19.80	19.80	-31	13,118	-0.24%
2018/04/11	2	19.83	73	19.75	19.90	-71	13,123	-0.54%
2018/04/10	26	19.64	41	19.48	19.45	-15	12,598	-0.12%
2018/04/09	9	18.42	16	18.80	18.90	-7	11,621	-0.06%
2018/04/03	4	17.60	0	0.00	17.80	4	10,957	0.04%
2018/04/02	22	17.70	10	17.60	17.60	12	11,066	0.11%
2018/03/31	40	17.60	1	17.55	17.50	39	11,157	0.35%
2018/03/30	33	17.66	50	17.70	17.70	-17	11,401	-0.15%
2018/03/29	30	17.75	52	17.91	17.80	-22	11,345	-0.19%
2018/03/28	0	0.00	43.5	17.77	17.75	-43.5	11,200	-0.39%
2018/03/27	38	17.69	15	17.65	17.65	23	11,149	0.21%
2018/03/26	13	17.54	0	0.00	17.50	13	11,212	0.12%
2018/03/23	35	17.28	0	0.00	17.30	35	11,464	0.31%
2018/03/22	0	0.00	14	17.65	17.65	-14	11,576	-0.12%
2018/03/20	44	17.75	0	0.00	17.65	44	12,147	0.36%
2018/03/15	18	17.60	0	0.00	17.50	18	13,387	0.13%
2018/03/14	0	0.00	28	17.50	17.50	-28	13,476	-0.21%
2018/03/13	39	17.75	0	0.00	17.50	39	13,523	0.29%
2018/03/12	0	0.00	26	17.51	17.55	-26	13,473	-0.19%
2018/03/09	0	0.00	2	17.60	17.45	-2	13,657	-0.01%
2018/03/08	2	17.25	57	17.35	17.45	-55	13,770	-0.40%
2018/03/07	21	17.50	3	17.57	17.40	18	13,756	0.13%
2018/03/06	7	17.44	0	0.00	17.35	7	14,021	0.05%
2018/03/05	12	17.45	1	17.50	17.30	11	14,713	0.07%
2018/03/02	43	17.60	0	0.00	17.50	43	14,695	0.29%
2018/03/01	59	17.57	61	17.74	17.90	-2	14,500	-0.01%
2018/02/27	2	16.70	0	0.00	16.95	2	13,681	0.01%
2018/02/26	2	16.78	0	0.00	16.55	2	13,482	0.01%
2018/02/23	11	16.90	17	16.80	16.90	-6	13,307	-0.05%
2018/02/22	1	16.65	73	16.20	16.60	-72	13,166	-0.55%
2018/02/21	10	16.10	1	16.10	16.20	9	13,275	0.07%
2018/02/12	0	0.00	10	15.80	15.65	-10	13,218	-0.08%
2018/02/09	2	15.25	0	0.00	15.40	2	13,191	0.02%
2018/02/07	1	15.20	35	15.20	15.25	-34	13,209	-0.26%
2018/02/06	43	14.99	0	0.00	15.05	43	13,177	0.33%
2018/02/05	2	16.45	0	0.00	16.40	2	13,014	0.02%
2018/02/01	49	16.73	0	0.00	16.90	49	13,574	0.36%
2018/01/31	30	16.70	6	16.58	16.75	24	13,794	0.17%
2018/01/29	3	16.67	0	0.00	16.60	3	14,094	0.02%
2018/01/26	1	16.75	13	16.75	16.75	-12	14,686	-0.08%
2018/01/24	3	16.95	5	16.90	16.95	-2	15,221	-0.01%
2018/01/23	0	0.00	13	17.01	16.95	-13	15,328	-0.08%
2018/01/22	3	16.72	2	16.80	17.20	1	15,315	0.01%
2018/01/19	1	17.05	10	17.00	17.05	-9	15,219	-0.06%
2018/01/18	9	17.04	25	17.13	17.10	-16	15,240	-0.10%
2018/01/17	10	17.14	1	17.15	17.10	9	15,283	0.06%
2018/01/16	3	17.62	0	0.00	17.50	3	15,285	0.02%
2018/01/15	0	0.00	2	17.75	17.65	-2	15,305	-0.01%
2018/01/12	0	0.00	68	17.76	17.75	-68	15,470	-0.44%
2018/01/11	48	17.86	2	18.15	17.70	46	15,504	0.30%
2018/01/10	0	0.00	20	18.00	18.00	-20	15,352	-0.13%
2018/01/09	1	17.65	44	17.70	17.70	-43	15,329	-0.28%
2018/01/08	0.9	17.70	3	17.72	17.70	-2.1	15,456	-0.01%
2018/01/05	20	17.90	22	17.79	17.80	-2	15,644	-0.01%
2018/01/04	59	17.60	60	17.49	17.50	-1	15,568	-0.01%
2018/01/03	53	17.90	0	0.00	17.75	53	15,782	0.34%
2018/01/02	1	17.75	4	18.00	18.00	-3	15,560	-0.02%