華新 (1605)-元大-西螺券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.95
漲跌
▼0.55
漲幅
-1.47%
成交量
19,522張
產業
上市電器電纜類股▼1.29%
1685人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－元大-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	36.87	0	0.00	36.95	3	22,241	0.01%
2024/04/24	41	37.52	1	37.35	37.50	40	22,007	0.18%
2024/04/23	5	37.75	2	37.85	37.55	3	21,995	0.01%
2024/04/22	13	38.03	15	38.27	38.00	-2	21,800	-0.01%
2024/04/19	70	38.97	43	38.61	38.85	27	21,221	0.13%
2024/04/18	59.3	40.90	41	41.00	40.40	18.3	20,078	0.09%
2024/04/17	35	39.78	80.5	40.38	40.35	-45.5	17,724	-0.26%
2024/04/16	28.2	39.08	18	38.23	38.05	10.2	15,791	0.06%
2024/04/15	11	40.05	20.1	40.12	39.60	-9.1	15,238	-0.06%
2024/04/12	5	39.52	31	39.17	39.20	-26	13,926	-0.19%
2024/04/11	16	38.85	23.5	38.86	38.75	-7.5	13,388	-0.06%
2024/04/10	20.1	38.67	9	38.97	39.00	11.1	12,940	0.09%
2024/04/09	2	38.78	21	38.70	38.80	-19	12,556	-0.15%
2024/04/08	1	37.35	2	37.05	37.60	-1	11,866	-0.01%
2024/04/03	7	36.92	3	37.02	36.30	4	11,849	0.03%
2024/04/02	0	0.00	9	37.14	36.70	-9	12,036	-0.07%
2024/03/29	7	37.71	0	0.00	37.55	7	12,409	0.06%
2024/03/28	1	38.05	17	37.69	37.40	-16	12,481	-0.13%
2024/03/27	11	37.77	17	37.63	37.50	-6	12,757	-0.05%
2024/03/26	39.1	38.12	18	37.97	37.90	21.1	13,236	0.16%
2024/03/25	0	0.00	7	37.84	37.45	-7	13,101	-0.05%
2024/03/22	26	37.91	2	37.70	37.55	24	13,736	0.17%
2024/03/21	3	37.27	16	37.17	37.35	-13	14,450	-0.09%
2024/03/20	16	36.64	5	36.58	36.65	11	15,848	0.07%
2024/03/19	8	36.83	2	37.40	36.60	6	15,873	0.04%
2024/03/18	4	37.23	25	36.86	37.25	-21	15,697	-0.13%
2024/03/15	4	36.40	8	36.81	37.05	-4	15,617	-0.03%
2024/03/14	4.2	36.20	5.5	36.22	36.30	-1.3	15,387	-0.01%
2024/03/13	17	35.50	0	0.00	35.05	17	15,238	0.11%
2024/03/12	1	35.50	0	0.00	35.60	1	15,605	0.01%
2024/03/11	0	0.00	5	35.25	35.55	-5	15,989	-0.03%
2024/03/08	10	34.75	0.1	35.00	35.15	9.9	16,677	0.06%
2024/03/07	1	35.15	0	0.00	35.10	1	17,507	0.01%
2024/03/06	2	35.93	7	35.93	35.85	-5	17,615	-0.03%
2024/03/05	7	36.10	7	36.10	36.10	0	17,889	0.00%
2024/03/04	2.2	36.18	1	36.45	36.45	1.2	18,019	0.01%
2024/03/01	4.1	36.25	0	0.00	36.10	4.1	18,123	0.02%
2024/02/29	0.2	36.05	13	36.15	37.00	-12.8	18,182	-0.07%
2024/02/27	3	35.80	0	0.00	35.65	3	18,359	0.02%
2024/02/23	2	36.08	0	0.00	36.05	2	18,921	0.01%
2024/02/22	16	36.44	10	36.65	36.65	6	19,153	0.03%
2024/02/21	5	36.40	1	36.55	36.40	4	19,250	0.02%
2024/02/19	1.2	36.45	0.1	36.30	36.45	1.1	19,653	0.01%
2024/02/16	6.1	35.90	2	35.80	36.05	4.1	20,594	0.02%
2024/02/15	1	35.00	0	0.00	35.30	1	20,614	0.00%
2024/02/05	0	0.00	2	35.00	34.80	-2	20,576	-0.01%
2024/02/01	0	0.00	11	35.39	35.45	-11	20,569	-0.05%
2024/01/31	2	35.55	0	0.00	35.40	2	20,699	0.01%
2024/01/30	5	35.80	0	0.00	35.60	5	20,775	0.02%
2024/01/29	10	36.10	0	0.00	36.35	10	20,909	0.05%
2024/01/25	1	36.00	1	36.30	35.95	0	21,026	0.00%
2024/01/24	0	0.00	2	36.25	36.30	-2	21,109	-0.01%
2024/01/19	0.3	35.55	0	0.00	35.85	0.3	21,210	0.00%
2024/01/17	13	35.37	2	35.65	34.70	11	21,257	0.05%
2024/01/16	8	36.10	0	0.00	35.90	8	20,967	0.04%
2024/01/15	3	36.55	3	36.40	36.65	0	20,928	0.00%
2024/01/12	2	36.05	4	36.01	36.05	-2	21,079	-0.01%
2024/01/11	3	36.10	0	0.00	36.20	3	21,111	0.01%
2024/01/10	1	36.30	1	36.10	36.00	0	21,272	0.00%
2024/01/08	1	37.45	0	0.00	37.25	1	21,574	0.00%
2024/01/05	1	37.51	0	0.00	37.30	1	21,589	0.00%
2024/01/03	4	37.73	0	0.00	37.60	4	21,882	0.02%
2024/01/02	0	38.55	4	38.48	38.30	-4	22,074	-0.02%
2023/12/29	3	38.70	0	0.00	38.65	3	22,267	0.01%
2023/12/28	11	39.20	18.4	39.29	39.10	-7.4	22,491	-0.03%
2023/12/27	2	38.90	38	39.09	39.00	-36	22,323	-0.16%
2023/12/25	15	38.55	6	38.33	38.15	9	21,872	0.04%
2023/12/22	11	39.30	7	39.25	38.85	4	21,793	0.02%
2023/12/21	4	38.60	0	0.00	39.55	4	21,490	0.02%
2023/12/20	9	39.02	8	39.09	38.90	1	20,848	0.00%
2023/12/19	21.4	38.54	24	39.12	39.20	-2.6	20,220	-0.01%
2023/12/18	32	38.85	19	38.98	39.25	13	19,508	0.07%
2023/12/15	15	38.68	43	38.43	38.40	-28	18,999	-0.15%
2023/12/14	1	37.10	7	37.36	37.10	-6	17,448	-0.03%
2023/12/13	6	37.10	1	37.40	37.10	5	17,348	0.03%
2023/12/12	10	37.48	2	37.50	37.45	8	18,028	0.04%
2023/12/08	6	37.00	1	37.20	37.00	5	17,853	0.03%
2023/12/07	7	36.88	5	37.42	36.75	2	17,768	0.01%
2023/12/06	5	36.65	2	36.80	36.65	3	17,470	0.02%
2023/12/05	24	37.42	12	36.86	36.85	12	17,143	0.07%
2023/12/04	30	39.85	36	39.65	38.35	-6	16,571	-0.04%
2023/12/01	2	38.33	2	38.78	38.30	0	15,709	0.00%
2023/11/30	7	38.92	1	39.00	38.90	6	15,554	0.04%
2023/11/29	9	39.33	1	39.35	39.35	8	15,449	0.05%
2023/11/28	3	39.17	19	39.61	39.90	-16	15,616	-0.10%
2023/11/27	17	39.65	2	39.75	39.00	15	15,835	0.09%
2023/11/24	14	39.80	9	40.17	39.55	5	15,734	0.03%
2023/11/22	0	0.00	1	38.60	38.90	-1	14,929	-0.01%
2023/11/21	0	0.00	18	38.71	38.85	-18	14,910	-0.12%
2023/11/20	3	37.93	4	37.95	38.05	-1	14,813	-0.01%
2023/11/17	4	38.00	5	37.95	38.00	-1	14,715	-0.01%
2023/11/16	46	38.31	11	37.99	38.15	35	14,708	0.24%
2023/11/15	34	37.45	57	37.54	38.10	-23	14,372	-0.16%
2023/11/14	5	35.90	20	35.88	36.00	-15	13,525	-0.11%
2023/11/09	0	0.00	5	35.44	35.55	-5	14,053	-0.04%
2023/11/08	0	0.00	8	35.88	35.60	-8	14,702	-0.05%
2023/11/07	1	36.10	6	36.23	36.20	-5	14,722	-0.03%
2023/11/06	0	0.00	16	35.89	36.15	-16	15,081	-0.11%
2023/11/03	0	0.00	20	35.08	35.30	-20	15,292	-0.13%
2023/11/02	0	0.00	1	34.50	34.50	-1	15,648	-0.01%
2023/11/01	5	34.05	0	0.00	34.10	5	15,896	0.03%
2023/10/31	5	35.00	0	0.00	34.35	5	16,955	0.03%
2023/10/30	1	35.10	0	0.00	35.40	1	19,616	0.01%
2023/10/27	0	0.00	16	35.22	35.05	-16	19,758	-0.08%
2023/10/26	1	35.00	3	35.03	34.85	-2	19,979	-0.01%
2023/10/25	2	35.53	1	35.80	35.50	1	20,042	0.00%
2023/10/24	10	34.85	0	0.00	35.05	10	20,148	0.05%
2023/10/23	0	0.00	1	35.05	34.75	-1	20,329	0.00%
2023/10/20	2	35.00	5	35.05	34.85	-3	20,562	-0.01%
2023/10/19	1	35.55	0	0.00	35.75	1	20,932	0.00%
2023/10/18	11	35.60	0	0.00	35.60	11	21,258	0.05%
2023/10/17	1	36.30	3	36.27	36.10	-2	21,223	-0.01%
2023/10/16	15	36.36	2	36.10	36.05	13	21,485	0.06%
2023/10/13	2.1	37.59	1	37.50	37.35	1.1	21,407	0.01%
2023/10/12	1	37.30	1	37.80	37.85	0	21,660	0.00%
2023/10/11	1	37.20	8.4	37.45	37.25	-7.4	21,669	-0.03%
2023/10/06	12	37.27	8.1	37.23	37.00	3.9	21,830	0.02%
2023/10/05	0	0.00	2	35.65	36.05	-2	21,818	-0.01%
2023/10/04	12.4	34.93	0	0.00	35.10	12.4	21,783	0.06%
2023/10/03	3	36.27	0	0.00	36.00	3	21,649	0.01%
2023/09/28	0.1	36.95	0	0.00	36.80	0.1	21,784	0.00%
2023/09/27	0.3	36.80	6	37.15	36.75	-5.7	22,001	-0.03%
2023/09/26	3	37.67	0	0.00	37.60	3	22,212	0.01%
2023/09/25	1	37.70	1	37.65	37.70	0	22,855	0.00%
2023/09/22	0	0.00	3	37.40	37.40	-3	23,740	-0.01%
2023/09/21	0	0.00	11	37.25	37.20	-11	24,523	-0.04%
2023/09/20	19	38.60	22	38.69	37.65	-3	26,186	-0.01%
2023/09/19	2	37.95	2	38.20	37.90	0	26,391	0.00%
2023/09/18	0	0.00	5	37.82	37.70	-5	26,834	-0.02%
2023/09/15	4	37.70	8	37.72	38.25	-4	27,128	-0.01%
2023/09/14	0	0.00	1	37.30	37.55	-1	26,741	0.00%
2023/09/13	0	0.00	14	36.73	36.80	-14	27,153	-0.05%
2023/09/12	0	36.55	12	36.47	36.55	-12	29,420	-0.04%
2023/09/11	0	0.00	0	35.90	35.75	0	29,587	0.00%
2023/09/08	1	36.45	0	36.60	36.50	1	29,685	0.00%
2023/09/07	1.2	37.01	0	0.00	36.75	1.2	29,742	0.00%
2023/09/06	2	37.58	11	37.50	37.40	-9	29,853	-0.03%
2023/09/05	0	37.75	1	37.60	37.60	-1	29,991	0.00%
2023/09/04	1	37.30	1	37.70	38.00	0	30,532	0.00%
2023/09/01	20	37.73	19	38.09	37.25	1	30,738	0.00%
2023/08/31	48	37.51	17.1	37.40	38.00	30.9	30,855	0.10%
2023/08/30	2	36.85	12	36.84	36.75	-10	31,045	-0.03%
2023/08/29	1	36.50	2	36.35	36.65	-1	31,320	0.00%
2023/08/28	2	36.50	0	0.00	36.40	2	31,504	0.01%
2023/08/24	1	35.95	1.1	36.04	36.25	-0.1	31,683	0.00%
2023/08/23	0	0.00	20	36.12	36.05	-20	31,599	-0.06%
2023/08/22	5.1	36.33	10	36.40	35.90	-4.9	31,758	-0.02%
2023/08/21	17	36.47	3	36.53	36.55	14	31,803	0.04%
2023/08/18	37	36.32	2	36.50	36.40	35	31,887	0.11%
2023/08/17	17	36.26	7	36.15	36.40	10	31,950	0.03%
2023/08/15	6	35.95	2	35.88	35.90	4	32,256	0.01%
2023/08/14	13.8	35.93	43	35.89	35.70	-29.3	32,246	-0.09%
2023/08/11	2.1	38.28	5	38.24	38.10	-2.9	31,692	-0.01%
2023/08/10	33.2	38.68	2	39.25	38.35	31.2	31,654	0.10%
2023/08/09	15.1	39.12	2	39.10	38.95	13.1	31,430	0.04%
2023/08/08	3	39.77	37	40.01	39.55	-34	31,292	-0.11%
2023/08/07	45	39.01	15	39.23	39.35	30	31,124	0.10%
2023/08/04	42.8	39.09	11	39.10	38.90	31.8	31,013	0.10%
2023/08/02	188	42.35	140.4	42.55	41.35	47.6	30,500	0.16%	大買/大賣/
2023/08/01	2	40.23	0	0.00	40.45	2	28,883	0.01%
2023/07/31	5	40.25	1.5	40.35	40.00	3.5	29,099	0.01%
2023/07/28	2.5	40.35	8	40.50	40.50	-5.5	29,027	-0.02%
2023/07/27	1	40.30	0	0.00	40.35	1	29,065	0.00%
2023/07/26	3	40.20	5	40.30	39.85	-2	29,173	-0.01%
2023/07/25	8	39.81	4	40.36	40.40	4	29,388	0.01%
2023/07/24	3	39.05	6	39.05	39.10	-3	29,490	-0.01%
2023/07/21	12.2	40.29	1	39.90	39.90	11.2	29,284	0.04%
2023/07/20	2	40.80	23	40.70	40.60	-21	29,311	-0.07%
2023/07/19	8.1	40.82	5	40.70	40.40	3.1	29,499	0.01%
2023/07/18	7.4	40.84	0	0.00	40.65	7.4	29,507	0.03%
2023/07/17	5	41.26	9	41.33	41.45	-4	29,426	-0.01%
2023/07/14	0.2	41.10	4	41.11	40.85	-3.8	29,446	-0.01%
2023/07/13	14	41.16	11	41.01	40.80	3	29,844	0.01%
2023/07/12	7.1	41.03	3.4	41.52	41.35	3.7	30,584	0.01%
2023/07/11	15	41.38	11	41.02	40.90	4	31,559	0.01%
2023/07/10	10	41.08	17	41.19	41.15	-7	31,979	-0.02%
2023/07/07	3	41.20	33	41.11	41.20	-30	32,349	-0.09%
2023/07/06	7	41.86	2	41.70	41.75	5	32,443	0.02%
2023/07/05	3	42.21	69	41.90	41.70	-66	32,592	-0.20%
2023/07/04	26.2	42.06	4	41.96	41.90	22.2	32,579	0.07%
2023/07/03	31	42.41	36	41.96	42.40	-5	32,809	-0.02%
2023/06/30	28.1	41.30	11	41.38	41.00	17.1	32,848	0.05%
2023/06/29	25.2	40.72	11	40.85	40.60	14.2	32,276	0.04%
2023/06/28	70.4	41.56	27	41.42	41.10	43.4	31,888	0.14%
2023/06/27	46.5	43.80	4	44.04	43.55	42.5	31,370	0.14%
2023/06/26	63.3	45.20	14	45.31	44.80	49.3	31,693	0.16%
2023/06/21	40.3	46.30	48	46.42	46.25	-7.7	32,110	-0.02%
2023/06/20	33	47.05	41	47.26	46.90	-8	31,981	-0.03%
2023/06/19	37.3	46.46	24	46.51	46.80	13.3	31,780	0.04%
2023/06/16	52.1	46.72	71	47.14	46.85	-19	31,611	-0.06%
2023/06/15	1	45.30	15	45.43	45.55	-14	29,754	-0.05%
2023/06/14	1.3	45.22	3	45.17	45.15	-1.8	30,789	-0.01%
2023/06/13	16	44.69	13	44.77	44.65	3	30,901	0.01%
2023/06/12	9	44.62	1	44.85	44.60	8	31,142	0.03%
2023/06/09	15	45.39	3	45.52	45.30	12	31,339	0.04%
2023/06/08	24	44.99	0	0.00	45.00	24	31,906	0.08%
2023/06/07	68.1	46.19	24	45.70	45.65	44.1	32,130	0.14%
2023/06/06	20	46.09	26	46.35	46.15	-6	32,358	-0.02%
2023/06/05	15	47.17	23	47.23	46.95	-8	32,793	-0.02%
2023/06/02	4	46.43	11	46.26	46.40	-7	33,858	-0.02%
2023/06/01	12	45.57	0	0.00	45.50	12	34,064	0.04%
2023/05/31	3	46.35	9	46.40	46.20	-6	34,591	-0.02%
2023/05/30	5.1	46.35	10	46.27	46.15	-4.9	36,311	-0.01%
2023/05/29	20	46.59	11	46.28	46.60	9	38,028	0.02%
2023/05/26	28	45.95	4	45.74	45.55	24	38,563	0.06%
2023/05/25	54	46.07	22	45.91	45.85	32	38,857	0.08%
2023/05/24	5	45.86	11	45.89	46.35	-6	39,438	-0.02%
2023/05/23	5	46.15	0	0.00	46.10	5	40,296	0.01%
2023/05/22	8	46.47	0	0.00	46.25	8	41,148	0.02%
2023/05/19	32.6	46.95	15	46.53	46.45	17.6	42,489	0.04%
2023/05/18	0.5	47.15	25	47.28	47.60	-24.5	43,618	-0.06%
2023/05/17	3	46.77	1	46.80	46.75	2	44,200	0.00%
2023/05/16	5	46.50	6	46.48	46.60	-1	44,831	0.00%
2023/05/15	0.2	45.50	1.4	45.40	45.90	-1.2	45,104	0.00%
2023/05/12	7.2	45.97	10.5	46.97	45.90	-3.4	45,729	-0.01%
2023/05/11	7.2	45.97	10.5	46.97	45.90	-3.4	45,863	-0.01%
2023/05/10	9.2	46.95	10	46.92	47.05	-0.8	46,182	0.00%
2023/05/09	71	46.63	10	46.60	46.25	61	47,115	0.13%
2023/05/08	54	48.05	41	48.46	47.70	13	47,357	0.03%
2023/05/05	10	50.47	4	50.43	50.10	6	46,913	0.01%
2023/05/04	4	50.23	6.7	50.33	50.30	-2.7	47,582	-0.01%
2023/05/03	1.3	49.75	0	0.00	50.20	1.3	48,900	0.00%
2023/05/02	4.5	50.10	3	50.33	50.40	1.5	50,878	0.00%
2023/04/28	18	49.30	20	49.80	49.65	-2	53,192	0.00%
2023/04/27	8	48.34	2	48.68	48.30	6	53,203	0.01%
2023/04/26	6	48.46	7	48.28	48.75	-1	53,147	0.00%
2023/04/25	5	49.36	0	0.00	48.60	5	53,164	0.01%
2023/04/24	1.9	49.93	6	49.78	49.85	-4.1	53,666	-0.01%
2023/04/21	0.3	49.90	25	50.29	49.90	-24.7	53,707	-0.05%
2023/04/20	3	49.90	25	49.95	49.85	-22	54,235	-0.04%
2023/04/19	11	50.99	15	50.97	50.70	-4	55,088	-0.01%
2023/04/18	48	50.56	13	50.65	50.40	35	55,807	0.06%
2023/04/17	50	52.10	47	51.96	51.90	3	55,960	0.01%
2023/04/14	53	51.28	71	51.20	51.50	-18	57,315	-0.03%
2023/04/13	21	50.05	17	50.01	49.50	4	57,195	0.01%
2023/04/12	31	50.07	29	50.01	49.95	2	58,092	0.00%
2023/04/11	9	49.39	3	49.40	49.45	6	58,866	0.01%
2023/04/10	11	49.10	1	50.00	49.10	10	59,744	0.02%
2023/04/07	7	49.32	11	49.55	49.55	-4	60,137	-0.01%
2023/04/06	15.1	48.61	17	48.45	49.40	-1.9	60,348	0.00%
2023/03/31	30	48.88	11	49.41	48.75	19	60,414	0.03%
2023/03/30	16	50.00	4	50.15	49.85	12	60,949	0.02%
2023/03/29	40	49.76	19	50.16	50.00	21	63,156	0.03%
2023/03/28	27	49.92	41	50.45	49.80	-14	63,770	-0.02%
2023/03/27	37	51.49	5	51.64	51.30	32	63,196	0.05%
2023/03/24	26	52.84	30	52.75	53.10	-4	62,942	-0.01%
2023/03/23	7	52.14	7	51.90	52.00	0	62,652	0.00%
2023/03/22	16	51.89	15	51.77	51.70	1	63,005	0.00%
2023/03/21	14	51.90	13	52.41	51.60	1	63,637	0.00%
2023/03/20	33	51.96	2	52.10	51.70	31	63,826	0.05%
2023/03/17	3	52.07	47	52.17	52.80	-44	64,550	-0.07%
2023/03/16	33	51.20	11	51.65	50.70	22	64,938	0.03%
2023/03/15	6	51.65	8	52.03	51.50	-2	67,072	0.00%
2023/03/14	12	51.31	1	52.00	50.80	11	68,046	0.02%
2023/03/13	9	50.97	5	51.32	52.30	4	69,167	0.01%
2023/03/10	16	51.30	7	51.24	51.50	9	71,266	0.01%
2023/03/09	15	53.29	13.1	53.47	52.60	1.9	72,456	0.00%
2023/03/08	20	53.64	24	53.65	53.50	-4	74,395	-0.01%
2023/03/07	88	52.89	93.1	52.89	53.80	-5.1	74,564	-0.01%
2023/03/06	27	50.77	28	50.86	50.70	-1	74,340	0.00%
2023/03/03	39	50.23	19	50.33	49.95	20	76,079	0.03%
2023/03/02	24.1	49.88	13	49.98	50.20	11.1	76,368	0.01%
2023/03/01	57.2	51.45	15	51.50	51.00	42.2	75,765	0.06%
2023/02/24	17	56.89	36	56.71	56.60	-19	75,178	-0.03%
2023/02/23	9	57.56	26	57.94	57.30	-17	75,552	-0.02%
2023/02/22	35	57.36	10	57.43	57.30	25	76,635	0.03%
2023/02/21	28	58.08	19	58.32	57.80	9	78,358	0.01%
2023/02/20	40	58.55	46	58.66	58.60	-6	80,000	-0.01%
2023/02/17	24	55.18	34	56.72	57.50	-10	82,088	-0.01%
2023/02/16	26.1	55.16	49	55.61	56.30	-22.9	82,733	-0.03%
2023/02/15	5	53.74	19	53.79	54.20	-14	82,929	-0.02%
2023/02/14	11	53.46	10	53.50	52.90	1	83,055	0.00%
2023/02/13	5	52.66	3	52.80	53.10	2	83,654	0.00%
2023/02/10	21.1	53.38	9	53.59	53.00	12.1	85,030	0.01%
2023/02/09	11	53.30	7	53.04	53.40	4	86,218	0.00%
2023/02/08	8	52.85	9	53.04	52.70	-1	86,205	0.00%
2023/02/07	31	52.51	20	52.37	52.60	11	86,045	0.01%
2023/02/06	30	54.19	23	54.32	53.90	7	85,738	0.01%
2023/02/03	9	54.18	7	54.43	54.20	2	85,519	0.00%
2023/02/02	25	54.19	20.1	54.09	54.00	4.9	85,024	0.01%
2023/02/01	20	53.78	45	54.21	54.60	-25	84,252	-0.03%
2023/01/31	62	53.19	42.1	53.36	54.20	19.9	83,144	0.02%
2023/01/30	33.2	49.88	65.3	50.23	52.00	-32.1	81,421	-0.04%
2023/01/17	0	0.00	6	47.34	47.70	-6	79,292	-0.01%
2023/01/16	6	46.82	8	47.00	47.05	-2	79,485	0.00%
2023/01/13	6	47.33	7	47.06	46.85	-1	79,961	0.00%
2023/01/12	23	47.35	33.2	47.39	47.10	-10.2	80,296	-0.01%
2023/01/11	2	47.55	3	47.28	47.10	-1	79,661	0.00%
2023/01/10	22	47.70	26	47.51	47.20	-4	79,638	-0.01%
2023/01/09	22	47.37	20.2	47.66	47.60	1.8	79,338	0.00%
2023/01/06	31.1	47.05	48	47.24	47.70	-16.9	78,627	-0.02%
2023/01/05	22.1	47.15	17	47.19	47.00	5.1	78,464	0.01%
2023/01/04	59.1	47.67	84	47.90	46.95	-24.9	78,133	-0.03%
2023/01/03	63	46.41	19	46.80	46.95	44	76,474	0.06%
2022/12/30	87	47.71	89.1	47.75	47.20	-2.1	75,657	0.00%
2022/12/29	38	46.38	10	46.63	46.60	28	74,686	0.04%
2022/12/28	32.4	48.25	53	48.45	47.60	-20.6	74,493	-0.03%
2022/12/27	58	47.77	57	47.71	47.90	1	74,206	0.00%
2022/12/26	13	46.75	10	46.55	46.65	3	74,481	0.00%
2022/12/23	23	46.69	4	46.90	46.75	19	75,126	0.03%
2022/12/22	23	47.95	41	47.82	47.55	-18	75,683	-0.02%
2022/12/21	226	48.88	261	48.35	47.75	-35	75,572	-0.05%	大買/大賣/
2022/12/20	43	46.83	60	47.21	46.10	-17	73,812	-0.02%
2022/12/19	43	47.08	13	46.95	46.95	30	73,561	0.04%
2022/12/16	23	48.35	23	48.20	48.20	0	74,003	0.00%
2022/12/15	23	48.01	30	48.30	48.05	-7	73,914	-0.01%
2022/12/14	11	47.72	7	47.61	47.85	4	74,877	0.01%
2022/12/13	22	47.51	16	47.68	47.30	6	76,118	0.01%
2022/12/12	16	46.79	4	47.15	47.15	12	75,796	0.02%
2022/12/09	26	47.15	18	47.07	46.95	8	76,135	0.01%
2022/12/08	31	48.42	46	48.43	47.90	-15	75,716	-0.02%
2022/12/07	66	48.36	34.4	48.11	47.30	31.6	75,092	0.04%
2022/12/06	47.2	48.88	28.1	48.74	48.30	19.1	74,060	0.03%
2022/12/05	54.2	48.70	132	48.99	49.05	-77.8	73,091	-0.11%	大賣/
2022/12/02	33	48.10	95	48.15	48.90	-62	71,808	-0.09%
2022/12/01	169.1	47.73	119	46.02	46.00	50.1	69,304	0.07%	大買/大賣/
2022/11/30	59	46.90	138	46.68	46.70	-79	67,824	-0.12%	大賣/
2022/11/29	37	45.21	12.1	45.19	45.45	24.9	65,835	0.04%
2022/11/28	82	45.18	23.3	45.54	45.95	58.7	65,403	0.09%
2022/11/25	148.1	44.52	171.4	44.78	45.25	-23.3	64,630	-0.04%	大買/大賣/
2022/11/24	23	42.85	49.1	42.75	43.90	-26.1	63,251	-0.04%
2022/11/23	86.2	43.23	68.4	43.39	42.90	17.8	62,958	0.03%
2022/11/22	26.1	42.21	27	42.31	42.60	-1	62,376	0.00%
2022/11/21	55	43.70	28	43.53	43.20	27	62,300	0.04%
2022/11/18	58.1	43.86	38	43.69	43.70	20.1	62,621	0.03%
2022/11/17	76.5	45.47	62	45.15	44.55	14.5	63,126	0.02%
2022/11/16	243	48.63	195.6	48.19	48.00	47.4	61,132	0.08%	大買/大賣/
2022/11/15	296	46.81	288.5	47.12	48.35	7.5	59,027	0.01%	大買/大賣/
2022/11/14	103	43.71	106	43.88	44.55	-3	56,831	-0.01%	大買/大賣/
2022/11/11	15	42.62	148	42.01	42.15	-133	55,531	-0.24%	大賣/鉅額交易
2022/11/10	30	41.21	20	41.25	41.05	10	55,436	0.02%
2022/11/09	43	41.12	38.5	40.94	40.70	4.5	55,961	0.01%
2022/11/08	160	40.82	60	40.39	40.10	100	57,038	0.18%	大買/
2022/11/07	36.2	38.55	119.2	39.21	40.45	-83	56,722	-0.15%	大賣/
2022/11/04	28	36.73	15	36.61	36.80	13	54,996	0.02%
2022/11/03	9	36.90	10	37.13	37.20	-1	54,897	0.00%
2022/11/02	28	37.07	3	37.05	36.70	25	54,959	0.05%
2022/11/01	49	37.04	65	36.89	37.05	-16	54,882	-0.03%
2022/10/31	9	35.82	4	35.96	35.75	5	54,430	0.01%
2022/10/28	12	35.97	8	36.00	35.35	4	54,459	0.01%
2022/10/27	20	35.78	29	35.64	36.10	-9	54,593	-0.02%
2022/10/26	15	34.96	12	35.07	34.50	3	54,874	0.01%
2022/10/25	17.1	35.79	9	35.58	35.35	8.1	55,190	0.01%
2022/10/24	39	36.71	17	36.56	36.15	22	55,368	0.04%
2022/10/21	19	35.93	28	35.98	35.75	-9	55,836	-0.02%
2022/10/20	12.1	34.26	15	34.36	34.80	-2.9	55,494	-0.01%
2022/10/19	18.1	35.89	15	35.75	35.50	3.1	55,194	0.01%
2022/10/18	12.1	35.48	2	35.63	35.55	10.1	56,211	0.02%
2022/10/17	21.1	34.47	44	34.75	35.45	-22.9	57,411	-0.04%
2022/10/14	2	36.30	12	36.22	36.25	-10	57,440	-0.02%
2022/10/13	29.1	36.10	55	35.01	34.65	-25.9	57,487	-0.05%
2022/10/12	29.1	36.85	26	37.20	37.50	3.1	57,066	0.01%
2022/10/11	23.2	37.30	15	37.09	36.85	8.2	57,342	0.01%
2022/10/07	11.2	38.86	28	38.95	39.10	-16.8	56,835	-0.03%
2022/10/06	8.3	39.13	24	39.93	39.15	-15.8	56,900	-0.03%
2022/10/05	33.1	40.20	21	40.19	39.55	12.1	56,737	0.02%
2022/10/04	36	40.39	54	40.27	39.75	-18	56,124	-0.03%
2022/10/03	27	39.17	50	39.32	38.70	-23	55,642	-0.04%
2022/09/30	105	39.88	39	39.86	40.50	66	55,200	0.12%	大買/
2022/09/29	34	40.24	45	40.22	40.00	-11	54,574	-0.02%
2022/09/28	36	39.36	34	39.25	38.15	2	53,971	0.00%
2022/09/27	8	39.98	3	40.10	40.95	5	53,370	0.01%
2022/09/26	8	39.57	21	39.36	39.10	-13	53,533	-0.02%
2022/09/23	59	41.33	123	41.35	40.50	-64	53,473	-0.12%	大賣/
2022/09/22	20	41.95	24.5	42.11	42.20	-4.5	53,419	-0.01%
2022/09/21	47.8	42.34	46.8	42.49	42.00	1	53,190	0.00%
2022/09/20	32.7	41.79	77.2	41.70	42.50	-44.5	52,587	-0.08%
2022/09/19	15.1	40.10	14	40.10	39.75	1.1	51,523	0.00%
2022/09/16	20.2	39.80	8	39.80	39.35	12.2	51,682	0.02%
2022/09/15	31	40.77	57	40.40	40.50	-26	51,590	-0.05%
2022/09/14	29	40.45	21	40.84	41.25	8	51,776	0.02%
2022/09/13	191	40.82	82	40.74	40.95	109	51,485	0.21%	大買/鉅額交易
2022/09/12	39	39.40	5	39.35	39.30	34	51,026	0.07%
2022/09/08	16	38.34	8.1	38.33	38.35	7.9	51,662	0.02%
2022/09/07	78	38.22	71	38.05	37.50	7	52,452	0.01%
2022/09/06	7	38.10	40	37.81	37.80	-33	53,884	-0.06%
2022/09/05	19	39.02	16	38.97	38.15	3	55,751	0.01%
2022/09/02	22	39.46	75	39.47	39.15	-53	55,902	-0.09%
2022/09/01	19	39.38	28	39.55	39.90	-9	56,169	-0.02%
2022/08/31	17	39.40	18	39.51	39.70	-1	56,804	0.00%
2022/08/30	10	39.46	16	39.59	39.15	-6	57,300	-0.01%
2022/08/29	25	38.16	15	38.02	38.50	10	58,449	0.02%
2022/08/26	88	39.55	61	39.77	38.95	27	59,969	0.05%
2022/08/25	65	39.64	133	39.59	39.25	-68	60,852	-0.11%	大賣/
2022/08/24	84	39.13	97	38.78	39.45	-13	63,006	-0.02%
2022/08/23	22	37.57	7	37.72	37.40	15	66,603	0.02%
2022/08/22	33	37.65	46	37.88	37.80	-13	70,002	-0.02%
2022/08/19	41	38.34	147	38.11	37.35	-106	74,283	-0.14%	大賣/鉅額交易
2022/08/18	29	37.84	47	38.03	38.20	-18	77,062	-0.02%
2022/08/17	336	38.20	175.1	38.12	38.10	160.9	79,423	0.20%	大買/大賣/鉅額交易
2022/08/16	124	37.14	136	36.98	37.10	-12	80,040	-0.02%	大買/大賣/
2022/08/15	213	35.95	239.1	36.12	36.75	-26	80,689	-0.03%	大買/大賣/
2022/08/12	62	33.40	86	33.59	34.40	-24	81,065	-0.03%
2022/08/11	15	32.48	17	32.39	32.25	-2	81,478	0.00%
2022/08/10	5	31.80	4	31.84	31.65	1	83,205	0.00%
2022/08/09	12.1	31.71	0	0.00	31.50	12.1	84,264	0.01%
2022/08/08	22	32.75	18	32.85	32.35	4	85,484	0.00%
2022/08/05	12	32.07	6	32.13	32.05	6	87,021	0.01%
2022/08/04	14	31.60	15.2	31.67	31.60	-1.2	89,249	0.00%
2022/08/03	22	32.19	16	32.16	32.10	6	90,385	0.01%
2022/08/02	46	33.19	24	32.65	32.70	22	91,502	0.02%
2022/08/01	10	33.81	13	34.31	33.40	-3	92,208	0.00%
2022/07/29	23	33.92	8	33.86	33.90	15	92,505	0.02%
2022/07/28	12	33.76	74	33.75	34.20	-62	93,538	-0.07%
2022/07/27	24	33.08	3	32.88	33.00	21	94,051	0.02%
2022/07/26	35	33.04	17	33.07	33.25	18	95,125	0.02%
2022/07/25	180	33.12	180	33.24	33.45	0	99,871	0.00%	大買/大賣/
2022/07/22	123	32.11	52	31.70	32.05	71	101,903	0.07%	大買/
2022/07/21	11	33.36	6	33.97	34.05	5	102,042	0.00%
2022/07/20	6	34.01	14	34.04	33.50	-8	104,907	-0.01%
2022/07/19	13	33.47	1	33.75	33.70	12	106,695	0.01%
2022/07/18	34	34.36	123	33.98	34.10	-89	111,033	-0.08%	大賣/
2022/07/15	35	33.44	4	33.18	33.10	31	114,012	0.03%
2022/07/14	1	32.35	0	0.00	33.40	1	119,148	0.00%
2022/07/13	8	33.33	7	33.64	33.30	1	121,630	0.00%
2022/07/12	21	32.44	21	32.66	32.55	0	123,450	0.00%
2022/07/11	10	33.92	23	33.87	33.45	-13	126,232	-0.01%
2022/07/08	37	33.75	53	33.61	33.25	-16	130,524	-0.01%
2022/07/07	69	33.67	33	33.50	33.80	36	132,797	0.03%
2022/07/06	19	33.58	28	33.40	33.10	-9	133,707	-0.01%
2022/07/05	12	33.74	14	34.99	34.20	-2	133,216	0.00%
2022/07/04	27	33.73	17.2	33.72	34.40	9.8	132,608	0.01%
2022/07/01	70	35.39	56	35.69	34.70	14	131,785	0.01%
2022/06/30	43	37.01	12	36.45	36.05	31	131,073	0.02%
2022/06/29	21	36.55	18	36.76	37.10	3	130,017	0.00%
2022/06/28	34	36.54	16	36.69	37.00	18	129,734	0.01%
2022/06/27	53	38.17	64	37.74	37.45	-11	128,898	-0.01%
2022/06/24	13	37.48	110	36.79	37.00	-97	128,165	-0.08%	大賣/
2022/06/23	29	37.60	27	37.94	37.45	2	127,537	0.00%
2022/06/22	86	37.95	56	38.23	37.80	30	126,759	0.02%
2022/06/21	193	39.71	56	39.70	40.40	137	125,885	0.11%	大買/鉅額交易
2022/06/20	17	42.19	17	42.14	40.60	0	125,198	0.00%
2022/06/17	60	42.30	112.2	42.75	42.40	-52.2	124,347	-0.04%	大賣/
2022/06/16	129	43.40	89	43.86	41.55	40	123,433	0.03%	大買/
2022/06/15	164	44.03	192	43.89	43.05	-28	122,525	-0.02%	大買/大賣/
2022/06/14	305	43.92	296	43.80	44.70	9	120,804	0.01%	大買/大賣/
2022/06/13	87	42.51	78.1	42.46	42.55	8.9	118,737	0.01%
2022/06/10	151	43.13	153	43.31	43.15	-2	118,187	0.00%	大買/大賣/
2022/06/09	132	42.80	145	43.13	44.00	-13	117,463	-0.01%	大買/大賣/
2022/06/08	209	43.63	227	43.56	43.35	-18	116,333	-0.02%	大買/大賣/
2022/06/07	196	44.16	117	44.22	43.30	79	115,269	0.07%	大買/大賣/
2022/06/06	99	44.54	201.4	44.58	43.55	-102.4	113,749	-0.09%	大賣/鉅額交易
2022/06/02	186	47.05	78	47.41	46.70	108	112,683	0.10%	大買/鉅額交易
2022/06/01	474.1	48.91	747	49.05	48.50	-272.9	111,442	-0.24%	大買/大賣/鉅額交易
2022/05/31	191.5	47.29	461	47.43	47.10	-269.6	108,762	-0.25%	大買/大賣/鉅額交易
2022/05/30	318.4	47.16	314.6	47.53	47.20	3.8	103,563	0.00%	大買/大賣/
2022/05/27	820.2	45.27	330	45.64	45.25	490.2	100,064	0.49%	大買/大賣/鉅額交易
2022/05/26	288	44.31	354	43.63	42.70	-66	96,022	-0.07%	大買/大賣/
2022/05/25	276	41.62	681.5	41.75	44.20	-405.5	92,605	-0.44%	大買/大賣/鉅額交易
2022/05/24	153	40.33	152	40.50	40.20	1	89,692	0.00%	大買/大賣/
2022/05/23	73	40.12	83	40.06	39.30	-10	88,025	-0.01%
2022/05/20	204	38.58	201	39.04	39.20	3	86,458	0.00%	大買/大賣/
2022/05/19	24	37.15	8	37.04	37.00	16	83,932	0.02%
2022/05/18	493.5	38.88	484	39.11	39.40	9.5	82,135	0.01%	大買/大賣/
2022/05/17	223	38.08	216	37.88	37.60	7	80,262	0.01%	大買/大賣/
2022/05/16	144	37.19	64	37.96	38.35	80	78,910	0.10%	大買/
2022/05/13	365	37.62	514	37.36	36.85	-149	77,209	-0.19%	大買/大賣/鉅額交易
2022/05/12	339	37.88	342	37.96	37.50	-3	74,908	0.00%	大買/大賣/
2022/05/11	409	37.44	485	37.03	36.50	-76	72,547	-0.10%	大買/大賣/
2022/05/10	285	38.84	298	38.75	38.25	-13	71,199	-0.02%	大買/大賣/
2022/05/09	69	40.13	50	39.75	38.80	19	69,713	0.03%
2022/05/06	123	40.95	111	41.49	41.70	12	68,545	0.02%	大買/大賣/
2022/05/05	231	42.89	209	42.78	41.90	22	67,551	0.03%	大買/大賣/
2022/05/04	114	42.60	36	42.67	41.85	78	65,940	0.12%	大買/
2022/05/03	454	44.74	30.3	43.99	43.10	423.7	64,473	0.66%	大買/鉅額交易
2022/04/29	350.3	46.90	816	46.52	44.80	-465.7	62,926	-0.74%	大買/大賣/鉅額交易
2022/04/28	301	44.05	338.7	44.42	46.75	-37.7	57,896	-0.07%	大買/大賣/
2022/04/27	277	42.59	233	42.56	42.50	44	54,592	0.08%	大買/大賣/
2022/04/26	311	44.42	302	43.90	43.95	9	52,883	0.02%	大買/大賣/
2022/04/25	83	43.55	71	43.55	43.80	12	49,418	0.02%
2022/04/22	336.2	46.30	323	46.66	46.10	13.2	47,070	0.03%	大買/大賣/
2022/04/21	138.1	45.15	165.5	44.82	44.75	-27.5	42,273	-0.06%	大買/大賣/
2022/04/20	266	44.55	262.4	44.39	45.30	3.7	38,811	0.01%	大買/大賣/
2022/04/19	543	40.76	561	41.33	42.75	-18	33,421	-0.05%	大買/大賣/
2022/04/18	232	38.46	193	38.44	38.90	39	30,522	0.13%	大買/大賣/
2022/04/15	558	38.16	407.2	38.11	38.75	150.8	28,281	0.53%	大買/大賣/鉅額交易
2022/04/14	714	35.97	418	36.35	37.20	296	24,883	1.19%	大買/大賣/鉅額交易
2022/04/13	245	32.48	258	32.82	34.30	-13	20,155	-0.06%	大買/大賣/
2022/04/12	306	30.53	321.1	30.75	31.20	-15.1	17,256	-0.09%	大買/大賣/
2022/04/11	2	28.95	1	29.20	28.95	1	15,864	0.01%
2022/04/08	0	0.00	2	28.50	29.00	-2	15,765	-0.01%
2022/04/07	11	28.34	0	0.00	28.10	11	15,769	0.07%
2022/04/06	2	28.90	0	0.00	28.85	2	15,649	0.01%
2022/04/01	1	29.25	4	29.29	29.40	-3	15,618	-0.02%
2022/03/31	5	29.60	14	29.62	29.40	-9	15,547	-0.06%
2022/03/29	0	0.00	2	28.80	28.80	-2	15,060	-0.01%
2022/03/28	4.1	28.28	2	28.60	28.60	2.1	14,999	0.01%
2022/03/25	2.1	29.25	1	29.00	29.05	1.1	14,875	0.01%
2022/03/24	0.1	29.30	0	0.00	29.30	0.1	14,876	0.00%
2022/03/23	1.2	29.39	8	29.32	29.50	-6.8	14,855	-0.05%
2022/03/22	2	29.80	18	29.44	29.55	-16	14,834	-0.11%
2022/03/21	0	0.00	2	29.30	29.15	-2	14,736	-0.01%
2022/03/18	0	28.60	5	28.78	29.10	-5	14,688	-0.03%
2022/03/17	1	28.35	5	28.45	28.35	-4	14,536	-0.03%
2022/03/16	11	28.24	9	27.96	27.95	2	14,441	0.01%
2022/03/15	10	28.70	4	28.55	28.60	6	14,104	0.04%
2022/03/14	7	29.41	4	29.38	29.55	3	13,942	0.02%
2022/03/11	4	29.08	1	29.05	28.70	3	13,783	0.02%
2022/03/10	8	28.68	20	29.18	29.15	-12	13,591	-0.09%
2022/03/09	3	29.10	6	29.32	29.00	-3	13,232	-0.02%
2022/03/08	39	30.32	22	29.83	28.70	17	12,865	0.13%
2022/03/07	22	30.29	11	30.42	30.55	11	11,695	0.09%
2022/03/04	23	30.30	15	30.26	30.05	8	10,890	0.07%
2022/03/03	4	29.89	10	29.58	29.85	-6	10,167	-0.06%
2022/03/02	7	29.15	6	29.21	28.85	1	10,387	0.01%
2022/03/01	147	29.02	169	29.16	29.00	-22	10,406	-0.21%	大買/大賣/
2022/02/25	0	0.00	2	27.98	27.90	-2	9,906	-0.02%
2022/02/24	6	28.16	5	28.16	27.75	1	9,778	0.01%
2022/02/23	11	28.20	0	0.00	27.85	11	9,483	0.12%
2022/02/22	2	27.55	7	28.13	28.30	-5	8,918	-0.06%
2022/02/21	0	0.00	17.3	27.88	27.85	-17.3	8,469	-0.20%
2022/02/18	0	0.00	2	27.20	27.30	-2	8,189	-0.02%
2022/02/17	0	0.00	6	27.16	27.05	-6	8,224	-0.07%
2022/02/15	1	26.35	1	26.35	26.20	0	8,344	0.00%
2022/02/14	5	26.40	3	26.50	26.40	2	8,444	0.02%
2022/02/11	0	0.00	10	26.65	26.75	-10	8,521	-0.12%
2022/02/10	0	0.00	2	27.40	27.15	-2	8,582	-0.02%
2022/02/09	1	27.10	5	27.05	27.20	-4	8,836	-0.05%
2022/02/08	1	26.55	16	26.91	27.10	-15	8,902	-0.17%
2022/01/26	10	25.70	0	0.00	25.70	10	9,026	0.11%
2022/01/25	15	25.35	10	25.30	25.25	5	9,155	0.05%
2022/01/21	0	0.00	5	26.20	26.05	-5	9,163	-0.05%
2022/01/20	0	0.00	2	26.40	26.45	-2	9,032	-0.02%
2022/01/14	0	0.00	2	26.25	26.35	-2	9,173	-0.02%
2022/01/13	0	0.00	1	26.70	26.25	-1	9,409	-0.01%
2022/01/04	0	0.00	2	26.20	26.15	-2	10,800	-0.02%
2022/01/03	6	26.35	0	0.00	26.25	6	10,869	0.06%
2021/12/28	15	26.55	0	0.00	26.55	15	11,040	0.14%
2021/12/24	0	0.00	1	26.45	26.25	-1	11,277	-0.01%
2021/12/22	1	26.05	10	26.10	26.05	-9	11,648	-0.08%
2021/12/20	6	26.03	0	0.00	26.10	6	11,976	0.05%
2021/12/17	10	25.80	0	0.00	25.90	10	12,013	0.08%
2021/12/16	1	25.85	0	0.00	25.80	1	12,018	0.01%
2021/12/15	2	26.00	10	26.00	26.00	-8	12,133	-0.07%
2021/12/13	0	0.00	2	26.98	26.75	-2	12,441	-0.02%
2021/12/10	3	26.73	0	0.00	26.70	3	12,642	0.02%
2021/12/09	5	26.84	0	0.00	26.75	5	12,751	0.04%
2021/12/08	1	26.65	1	26.80	26.75	0	12,873	0.00%
2021/12/06	0	0.00	1	26.00	26.30	-1	12,969	-0.01%
2021/12/02	0.1	26.20	0	0.00	26.05	0.1	13,108	0.00%
2021/12/01	1	26.40	2	25.93	26.35	-1	13,121	-0.01%
2021/11/29	2	26.15	15	26.10	26.15	-13	13,254	-0.10%
2021/11/26	14	27.28	73	27.05	26.60	-59	13,245	-0.45%
2021/11/25	38	28.64	33	28.52	28.65	5	12,778	0.04%
2021/11/24	5	28.07	2	28.05	27.80	3	12,486	0.02%
2021/11/23	7	27.98	0	0.00	27.60	7	12,343	0.06%
2021/11/22	1	27.55	1	27.75	27.80	0	12,537	0.00%
2021/11/19	12	27.45	10	27.60	27.45	2	12,467	0.02%
2021/11/18	10	27.35	4	27.45	27.45	6	12,532	0.05%
2021/11/17	6	27.39	2	27.30	27.30	4	12,567	0.03%
2021/11/16	0	0.00	2	27.45	27.25	-2	12,848	-0.02%
2021/11/15	16	27.61	3	27.85	27.50	13	13,098	0.10%
2021/11/12	0	0.00	31	27.55	27.60	-31	13,317	-0.23%
2021/11/11	4	27.30	85	27.45	27.20	-81	13,389	-0.60%
2021/11/10	1	27.35	20	27.30	27.35	-19	13,737	-0.14%
2021/11/09	1	27.00	10	27.30	27.30	-9	13,832	-0.07%
2021/11/08	43	27.76	44	27.52	27.55	-1	13,841	-0.01%
2021/11/05	23	27.23	5	26.90	27.25	18	13,863	0.13%
2021/11/04	113	27.40	110	27.24	27.15	3	14,011	0.02%	大買/大賣/
2021/11/03	8	27.08	29	26.96	27.10	-21	14,733	-0.14%
2021/11/02	9	26.73	1	26.40	26.60	8	15,231	0.05%
2021/11/01	0	0.00	5	26.32	26.60	-5	15,460	-0.03%
2021/10/29	4	25.98	2	25.95	25.95	2	15,872	0.01%
2021/10/27	0	0.00	1	26.00	26.10	-1	17,493	-0.01%
2021/10/26	1	25.90	0	0.00	26.05	1	17,992	0.01%
2021/10/25	1	25.85	0	0.00	25.80	1	18,386	0.01%
2021/10/22	5	25.80	0	0.00	25.70	5	18,743	0.03%
2021/10/21	0	0.00	10	26.97	27.00	-10	18,986	-0.05%
2021/10/20	3	26.55	15	26.67	26.40	-12	19,021	-0.06%
2021/10/19	12	25.77	1	25.75	25.75	11	18,855	0.06%
2021/10/18	15	25.60	3	25.80	25.75	12	19,076	0.06%
2021/10/15	12	25.09	45	25.46	25.20	-33	19,274	-0.17%
2021/10/14	5	23.85	13	24.18	24.30	-8	19,460	-0.04%
2021/10/13	1	23.60	2	23.50	23.45	-1	21,346	0.00%
2021/10/12	3	23.43	1	23.50	23.25	2	21,767	0.01%
2021/10/08	1	23.95	1	24.35	23.80	0	22,040	0.00%
2021/10/07	3.1	23.84	3	23.85	23.95	0.1	22,293	0.00%
2021/10/06	4	23.95	7	24.07	23.75	-3	22,556	-0.01%
2021/10/05	3	23.40	0	0.00	24.15	3	22,758	0.01%
2021/10/04	5	24.09	2	23.95	23.80	3	22,892	0.01%
2021/10/01	30	24.56	7	24.24	24.30	23	23,168	0.10%
2021/09/30	20	24.65	20	25.05	25.20	0	23,360	0.00%
2021/09/29	5	24.82	0	0.00	24.65	5	23,511	0.02%
2021/09/28	1	25.55	0	0.00	25.55	1	23,680	0.00%
2021/09/27	0	0.00	5	26.05	26.30	-5	24,028	-0.02%
2021/09/24	3	25.98	2	25.60	25.65	1	25,074	0.00%
2021/09/23	2	25.50	1	25.65	25.55	1	27,043	0.00%
2021/09/22	23.5	25.56	121	25.60	25.60	-97.5	30,274	-0.32%	大賣/
2021/09/17	24.2	26.64	1	26.85	26.65	23.2	32,330	0.07%
2021/09/16	2	27.13	3	27.53	27.10	-1	32,777	0.00%
2021/09/15	22	26.95	3.1	27.00	26.80	18.9	32,744	0.06%
2021/09/13	122	26.86	5	26.82	26.85	117	33,545	0.35%	大買/鉅額交易
2021/09/10	0	0.00	7	26.00	26.50	-7	33,738	-0.02%
2021/09/08	7	25.67	4	25.64	25.40	3	34,616	0.01%
2021/09/07	25	26.26	2	26.60	26.20	23	34,957	0.07%
2021/09/06	12	26.25	7	26.55	26.20	5	35,586	0.01%
2021/09/03	0	0.00	30	26.90	26.70	-30	35,832	-0.08%
2021/09/02	33.3	26.31	2	26.48	26.15	31.3	36,114	0.09%
2021/09/01	0	0.00	63	26.94	26.90	-63	36,312	-0.17%
2021/08/31	5	26.77	3	26.60	26.85	2	36,420	0.01%
2021/08/30	1	26.15	12	26.32	26.65	-11	36,871	-0.03%
2021/08/26	11	26.38	1	25.95	25.75	10	37,413	0.03%
2021/08/25	1	25.45	2	25.30	25.65	-1	37,728	0.00%
2021/08/24	7	25.21	9	25.03	25.35	-2	38,332	-0.01%
2021/08/23	0	0.00	4	24.70	24.90	-4	39,863	-0.01%
2021/08/20	7	23.81	1	23.95	23.85	6	41,351	0.01%
2021/08/19	23	24.28	4	24.51	24.05	19	42,339	0.04%
2021/08/18	5.1	24.59	5.2	24.30	25.35	-0.1	42,405	0.00%
2021/08/17	24	25.17	3	24.95	24.70	21	42,665	0.05%
2021/08/16	26	25.70	18	25.83	25.40	8	42,830	0.02%
2021/08/13	19	26.89	0.1	26.85	26.70	18.9	42,961	0.04%
2021/08/12	4	27.05	4	27.34	27.45	0	43,555	0.00%
2021/08/11	39	26.72	41	26.76	26.70	-2	45,170	0.00%
2021/08/10	62	27.25	2	27.60	27.30	60	45,568	0.13%
2021/08/09	36	27.51	4	27.49	27.85	32	46,208	0.07%
2021/08/06	4	28.83	12	28.73	28.60	-8	46,370	-0.02%
2021/08/05	39	29.09	31.1	29.15	29.05	7.9	47,168	0.02%
2021/08/04	10	29.14	31.2	29.07	29.35	-21.2	47,913	-0.04%
2021/08/03	17	28.80	20	29.11	29.35	-3	49,620	-0.01%
2021/08/02	7	27.47	22	27.78	27.80	-15	52,253	-0.03%
2021/07/30	39	28.55	19.1	28.52	28.50	19.9	53,479	0.04%
2021/07/29	5	28.32	3	28.53	28.30	2	56,730	0.00%
2021/07/28	25	28.07	3	28.18	27.65	22	58,738	0.04%
2021/07/27	11	28.52	15	28.42	28.00	-4	60,156	-0.01%
2021/07/22	5	27.58	0	0.00	27.35	5	68,213	0.01%
2021/07/21	15	28.74	20	27.85	27.55	-5	72,396	-0.01%
2021/07/20	12	28.72	13	28.76	28.50	-1	73,340	0.00%
2021/07/19	42	29.89	47	30.10	29.90	-5	73,331	-0.01%
2021/07/16	5	28.02	15	28.12	28.30	-10	73,681	-0.01%
2021/07/15	35	27.41	8	27.64	27.95	27	73,748	0.04%
2021/07/14	2.1	26.23	6	26.57	26.55	-3.9	74,330	-0.01%
2021/07/13	3	27.18	13	27.55	27.05	-10	75,645	-0.01%
2021/07/12	5	27.69	2	27.55	27.50	3	76,841	0.00%
2021/07/09	17	27.30	1	27.30	27.15	16	77,598	0.02%
2021/07/08	17.1	27.81	11	27.70	27.95	6.1	77,736	0.01%
2021/07/07	3	27.22	24	27.15	27.10	-21	77,722	-0.03%
2021/07/06	9.2	27.71	4	27.64	27.60	5.2	77,871	0.01%
2021/07/05	20	28.13	9	28.38	28.05	11	77,753	0.01%
2021/07/02	11.2	28.39	76	28.18	28.05	-64.8	77,717	-0.08%
2021/07/01	37.2	28.90	87.1	28.59	28.00	-49.9	77,301	-0.06%
2021/06/30	101.1	29.70	56	29.82	29.30	45.1	76,223	0.06%	大買/
2021/06/29	328.1	30.00	321	29.86	29.25	7.1	74,188	0.01%	大買/大賣/
2021/06/28	79	27.45	80	27.56	28.45	-1	70,937	0.00%
2021/06/25	55	26.33	34	26.33	25.90	21	68,893	0.03%
2021/06/24	25	25.67	21	25.70	25.70	4	68,455	0.01%
2021/06/23	22	25.25	22	25.38	25.55	0	68,401	0.00%
2021/06/22	16	25.73	7	25.81	25.35	9	68,261	0.01%
2021/06/21	9	24.23	2	24.90	24.90	7	67,411	0.01%
2021/06/18	16.1	24.93	12	25.04	24.75	4.1	67,109	0.01%
2021/06/17	42	25.28	28	25.34	25.35	14	66,642	0.02%
2021/06/16	6	26.18	3	26.67	25.90	3	66,294	0.00%
2021/06/15	13	26.80	13	26.88	26.90	0	65,885	0.00%
2021/06/11	1	26.50	2	26.25	26.30	-1	65,297	0.00%
2021/06/10	13	25.87	9	25.77	26.05	4	65,024	0.01%
2021/06/09	1	25.75	6	25.73	25.60	-5	64,633	-0.01%
2021/06/08	2	26.30	1	26.35	26.30	1	64,368	0.00%
2021/06/07	11	26.81	15	26.54	26.30	-4	64,196	-0.01%
2021/06/04	1	26.35	3	26.33	26.20	-2	63,593	0.00%
2021/06/03	18	26.88	18	26.63	26.65	0	63,466	0.00%
2021/06/02	21	26.72	27	26.55	26.70	-6	63,063	-0.01%
2021/06/01	3	26.45	5.1	26.30	26.50	-2.1	62,428	0.00%
2021/05/31	232.1	26.12	240	26.32	26.45	-8	61,897	-0.01%	大買/大賣/
2021/05/28	217.1	25.63	236	24.79	25.25	-19	60,356	-0.03%	大買/大賣/
2021/05/27	60	24.55	83	24.86	23.95	-23	58,911	-0.04%
2021/05/26	98	23.60	180	23.76	23.85	-82	57,804	-0.14%	大賣/
2021/05/25	30	23.78	19	23.67	24.00	11	57,484	0.02%
2021/05/24	148	23.31	143	23.42	23.40	5	57,093	0.01%	大買/大賣/
2021/05/21	115	24.03	117	23.27	23.75	-2	56,868	0.00%	大買/大賣/
2021/05/20	113	23.86	99	24.17	23.40	14	56,447	0.02%	大買/
2021/05/19	39	24.25	21	24.21	24.30	18	55,890	0.03%
2021/05/18	9	22.65	23	22.88	22.90	-14	54,341	-0.03%
2021/05/17	29	21.06	62	21.09	20.85	-33	53,722	-0.06%
2021/05/14	222	23.63	210	24.03	23.05	12	52,850	0.02%	大買/大賣/
2021/05/13	127	24.16	110	24.19	23.40	17	51,822	0.03%	大買/大賣/
2021/05/12	155	26.76	167	26.84	25.85	-12	50,457	-0.02%	大買/大賣/
2021/05/11	297	30.31	256	29.71	28.70	41	49,380	0.08%	大買/大賣/
2021/05/10	196	31.19	96	31.54	31.65	100	47,192	0.21%	大買/
2021/05/07	42	30.41	35	29.59	29.90	7	43,439	0.02%
2021/05/06	117	30.02	142	30.57	30.00	-25	41,839	-0.06%	大買/大賣/
2021/05/05	57	27.97	94	28.53	29.00	-37	38,132	-0.10%
2021/05/04	33	27.86	43	26.63	26.40	-10	35,804	-0.03%
2021/05/03	62	30.21	38.3	29.90	28.75	23.8	34,074	0.07%
2021/04/29	180	30.50	142	30.42	30.50	38	32,124	0.12%	大買/大賣/
2021/04/28	83.1	29.42	72	29.74	30.00	11.1	28,595	0.04%
2021/04/27	145	26.69	49.4	26.99	27.30	95.6	25,493	0.38%	大買/
2021/04/26	15	23.61	25.3	24.41	24.85	-10.3	21,137	-0.05%
2021/04/23	23	22.91	11	22.59	22.60	12	19,814	0.06%
2021/04/22	43	23.89	42	23.97	23.00	1	19,375	0.01%
2021/04/21	3	22.45	150	22.18	22.35	-147	16,982	-0.87%	大賣/鉅額交易
2021/04/20	133.3	22.54	47.1	22.61	22.65	86.2	16,581	0.52%	大買/
2021/04/19	62.3	22.83	22	23.14	23.45	40.3	15,927	0.25%
2021/04/16	40.1	21.65	34	21.62	22.00	6.1	14,329	0.04%
2021/04/15	110	20.81	70	20.69	20.95	40	12,982	0.31%	大買/
2021/04/14	50	20.05	50	20.27	19.90	0	12,095	0.00%
2021/04/13	1	20.10	14.1	20.10	19.90	-13.1	12,148	-0.11%
2021/04/12	4.1	20.19	26	19.80	20.15	-21.9	11,946	-0.18%
2021/04/09	8	19.36	0	0.00	19.40	8	11,685	0.07%
2021/04/08	9	19.56	1	19.65	19.55	8	12,051	0.07%
2021/04/07	3	19.20	1	19.20	19.25	2	12,772	0.02%
2021/04/06	0	0.00	50	19.00	19.00	-50	13,260	-0.38%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	6	19.10	5	19.05	19.05	1	15,815	0.01%
2021/03/29	3	19.28	7	19.32	19.25	-4	16,271	-0.02%
2021/03/26	50	19.00	5	19.00	19.00	45	17,056	0.26%
2021/03/25	11	18.45	0	0.00	18.80	11	18,029	0.06%
2021/03/24	0	0.00	10	18.45	18.45	-10	18,518	-0.05%
2021/03/23	0	0.00	1	18.35	18.50	-1	18,800	-0.01%
2021/03/22	0	0.00	41	18.45	18.45	-41	18,975	-0.22%
2021/03/18	0	0.00	41	18.55	18.55	-41	19,147	-0.21%
2021/03/15	0	0.00	11	18.70	18.70	-11	19,859	-0.06%
2021/03/12	0	0.00	2	18.75	18.80	-2	20,183	-0.01%
2021/03/11	0	0.00	2	18.70	18.75	-2	21,446	-0.01%
2021/03/10	0	0.00	5	18.70	18.65	-5	22,252	-0.02%
2021/03/09	100	18.56	0	0.00	18.60	100	22,365	0.45%
2021/03/05	3	18.35	0	0.00	18.25	3	22,457	0.01%
2021/03/03	2	18.60	2	18.50	18.60	0	22,930	0.00%
2021/03/02	2	18.70	0	0.00	18.40	2	22,956	0.01%
2021/02/25	0	0.00	11	18.60	18.70	-11	22,997	-0.05%
2021/02/24	0	0.00	17	18.62	18.45	-17	23,353	-0.07%
2021/02/22	0	0.00	3	18.50	18.65	-3	22,986	-0.01%
2021/02/19	1	18.20	0	0.00	18.20	1	22,847	0.00%
2021/02/18	1	17.85	1	17.95	17.85	0	22,676	0.00%
2021/02/04	2	17.30	0	0.00	17.10	2	22,430	0.01%
2021/02/03	10	17.25	0	0.00	17.15	10	22,441	0.04%
2021/02/02	1	16.80	0	0.00	16.80	1	22,322	0.00%
2021/01/29	0	0.00	1	16.75	16.45	-1	22,215	0.00%
2021/01/28	0	0.00	11	16.75	16.85	-11	22,131	-0.05%
2021/01/26	0	0.00	1	17.20	17.10	-1	22,147	0.00%
2021/01/21	2	17.00	0	0.00	17.00	2	22,214	0.01%
2021/01/20	0	0.00	5	17.20	16.95	-5	22,299	-0.02%
2021/01/18	1	17.20	0	0.00	17.50	1	22,087	0.00%
2021/01/15	1	17.45	5	17.40	17.55	-4	22,075	-0.02%
2021/01/14	6	18.15	63.6	18.07	18.05	-57.6	22,204	-0.26%
2021/01/13	17	18.22	12	18.13	18.10	5	22,170	0.02%
2021/01/12	4	18.00	6	18.00	18.10	-2	22,041	-0.01%
2021/01/11	2	18.60	4	18.85	18.70	-2	21,794	-0.01%
2021/01/08	0	0.00	4	18.65	18.70	-4	21,783	-0.02%
2021/01/07	0	0.00	1	18.85	18.95	-1	21,653	0.00%
2021/01/06	2	18.98	150	18.55	18.55	-148	21,553	-0.69%	大賣/鉅額交易
2021/01/05	57	19.39	2	19.33	19.40	55	21,228	0.26%
2021/01/04	1	19.15	9	19.13	19.25	-8	21,309	-0.04%
2020/12/31	18	19.67	0	0.00	19.30	18	21,125	0.09%
2020/12/30	45	19.85	18	20.12	19.90	27	20,758	0.13%
2020/12/29	13	19.67	11	20.08	19.55	2	19,875	0.01%
2020/12/28	107	20.15	30	20.05	20.15	77	19,354	0.40%	大買/
2020/12/25	52	19.41	23.1	19.32	19.45	28.9	18,299	0.16%
2020/12/24	10	18.74	7	18.89	18.70	3	17,686	0.02%
2020/12/23	5	18.25	0	0.00	18.05	5	16,619	0.03%
2020/12/22	15	18.74	1	19.10	18.20	14	16,042	0.09%
2020/12/21	22	19.15	5	19.51	19.00	17	15,201	0.11%
2020/12/18	4	18.30	0	0.00	18.35	4	14,124	0.03%
2020/12/17	3	18.18	0	0.00	18.20	3	13,589	0.02%
2020/12/16	1	18.60	1	18.65	18.60	0	13,325	0.00%
2020/12/15	5	18.90	4	19.20	18.45	1	13,241	0.01%
2020/12/14	14	18.95	0	0.00	19.25	14	13,091	0.11%
2020/12/11	7	19.47	12	19.23	19.10	-5	12,989	-0.04%
2020/12/10	1	20.25	1	20.00	19.50	0	12,782	0.00%
2020/12/09	0	0.00	8	19.79	20.10	-8	12,608	-0.06%
2020/12/08	5	19.96	0	0.00	19.90	5	12,470	0.04%
2020/12/07	45	21.27	40	21.31	20.60	5	12,213	0.04%
2020/12/04	1	20.20	11	19.96	20.80	-10	11,300	-0.09%
2020/12/03	0	0.00	2	19.10	19.10	-2	10,792	-0.02%
2020/11/30	8	19.39	9	19.40	19.40	-1	11,400	-0.01%
2020/11/27	2	18.75	3	19.05	19.20	-1	11,086	-0.01%
2020/11/26	0	0.00	2	18.55	18.55	-2	10,811	-0.02%
2020/11/25	1	18.55	3	18.43	18.35	-2	10,735	-0.02%
2020/11/23	4	18.61	12	18.50	18.40	-8	10,431	-0.08%
2020/11/20	3	17.95	0	0.00	18.00	3	10,030	0.03%
2020/11/19	2	18.00	2	18.05	18.05	0	10,372	0.00%
2020/11/18	0	0.00	2	18.00	18.00	-2	10,712	-0.02%
2020/11/16	5	17.86	1	17.85	17.90	4	11,575	0.03%
2020/11/10	0	0.00	4	17.93	17.80	-4	12,281	-0.03%
2020/11/09	4	17.95	0	0.00	17.85	4	12,349	0.03%
2020/11/06	2	17.90	0	0.00	17.90	2	12,415	0.02%
2020/11/05	5	18.08	0	0.00	17.85	5	12,572	0.04%
2020/11/04	3	18.10	1	18.00	18.00	2	12,696	0.02%
2020/11/03	10	18.15	7	18.09	18.00	3	13,111	0.02%
2020/10/30	3	17.80	1	17.70	17.75	2	13,922	0.01%
2020/10/27	1	17.50	0	0.00	17.55	1	14,066	0.01%
2020/10/26	0	0.00	5	17.56	17.60	-5	14,083	-0.04%
2020/10/23	1	17.40	0	0.00	17.45	1	14,041	0.01%
2020/10/15	0	0.00	4	17.25	17.30	-4	13,970	-0.03%
2020/10/12	1	17.70	0	0.00	17.75	1	13,889	0.01%
2020/10/08	3	17.35	10	17.10	17.20	-7	13,785	-0.05%
2020/10/06	0	0.00	5	17.03	16.95	-5	13,593	-0.04%
2020/09/28	2	15.93	0	0.00	16.05	2	13,501	0.01%
2020/09/22	10	16.55	0	0.00	16.65	10	13,349	0.07%
2020/09/18	4	16.99	1	16.90	16.75	3	13,449	0.02%
2020/09/17	1	16.80	2	17.10	16.75	-1	13,473	-0.01%
2020/09/15	1	16.70	26	16.67	16.75	-25	13,779	-0.18%
2020/09/11	0	0.00	2	17.00	16.55	-2	14,092	-0.01%
2020/09/10	2	17.05	12	17.05	16.90	-10	14,529	-0.07%
2020/09/09	4	16.78	0	0.00	17.05	4	14,531	0.03%
2020/09/08	10	17.50	0	0.00	17.40	10	14,211	0.07%
2020/09/07	9	17.71	30	17.75	17.65	-21	13,960	-0.15%
2020/09/04	0	0.00	10	16.80	16.80	-10	13,089	-0.08%
2020/09/03	11	16.80	0	0.00	16.75	11	13,129	0.08%
2020/09/01	0	0.00	40	16.70	16.70	-40	13,592	-0.29%
2020/08/31	0	0.00	52.5	16.84	16.85	-52.5	13,615	-0.39%
2020/08/26	0	0.00	51	16.65	16.65	-51	14,034	-0.36%
2020/08/25	10	16.60	0	0.00	16.75	10	14,096	0.07%
2020/08/24	40	16.69	2	16.88	16.60	38	14,011	0.27%
2020/08/21	102	16.95	7	16.74	16.95	95	14,566	0.65%	大買/
2020/08/20	3	16.48	26	16.28	16.30	-23	14,945	-0.15%
2020/08/19	10	16.70	2	16.50	16.50	8	14,873	0.05%
2020/08/17	20	16.40	0	0.00	16.50	20	14,557	0.14%
2020/08/14	1.5	15.97	0	0.00	15.95	1.5	14,156	0.01%
2020/08/13	10	15.95	3	15.90	15.90	7	14,098	0.05%
2020/08/12	0	0.00	2	15.70	15.70	-2	14,016	-0.01%
2020/08/11	1	15.95	2	15.80	15.65	-1	13,927	-0.01%
2020/08/10	2	15.95	3	15.90	15.95	-1	13,816	-0.01%
2020/08/07	9	16.04	6	16.04	15.95	3	13,734	0.02%
2020/08/06	12	15.62	11	15.62	15.70	1	13,296	0.01%
2020/08/05	5	15.58	1	15.60	15.50	4	12,983	0.03%
2020/08/03	1	14.30	0	0.00	14.30	1	12,041	0.01%
2020/07/27	0	0.00	1	14.05	13.95	-1	12,088	-0.01%
2020/07/22	0	0.00	5	14.65	14.50	-5	11,998	-0.04%
2020/07/20	0	0.00	2	14.40	14.45	-2	11,756	-0.02%
2020/07/17	3	14.30	0	0.00	14.20	3	11,766	0.03%
2020/07/13	0	0.00	6	14.23	14.30	-6	11,987	-0.05%
2020/07/10	1	14.10	0	0.00	14.10	1	12,108	0.01%
2020/07/07	0	0.00	11	14.27	14.40	-11	12,603	-0.09%
2020/06/29	3	14.05	0	0.00	14.10	3	12,924	0.02%
2020/06/22	0	0.00	10	14.55	14.70	-10	12,602	-0.08%
2020/06/19	0	0.00	3	14.95	14.90	-3	12,399	-0.02%
2020/06/18	1	14.85	2	14.70	14.75	-1	12,131	-0.01%
2020/06/17	2	14.93	5	14.71	14.90	-3	12,086	-0.02%
2020/06/16	10	14.15	0	0.00	14.35	10	11,734	0.09%
2020/06/11	3	14.05	1	14.25	14.00	2	12,289	0.02%
2020/06/10	0	0.00	1	14.35	14.40	-1	12,393	-0.01%
2020/06/09	1	14.70	0	0.00	14.60	1	12,736	0.01%
2020/06/08	2	14.70	1	14.80	14.65	1	13,098	0.01%
2020/06/03	4	14.20	1	14.45	14.20	3	13,028	0.02%
2020/06/02	0	0.00	1	13.90	13.70	-1	12,640	-0.01%
2020/06/01	0	0.00	22	13.95	14.05	-22	12,485	-0.18%
2020/05/28	253	14.89	224	14.58	14.40	29	12,259	0.24%	大買/大賣/
2020/05/27	4	13.63	2	14.08	14.40	2	11,470	0.02%
2020/05/22	0	0.00	1	12.55	12.50	-1	10,372	-0.01%
2020/05/20	2	12.65	0	0.00	12.60	2	10,278	0.02%
2020/05/15	1	12.45	0	0.00	12.45	1	10,216	0.01%
2020/05/08	0	0.00	10	12.70	12.65	-10	10,006	-0.10%
2020/05/05	10	12.85	0	0.00	12.90	10	10,052	0.10%
2020/05/04	1	12.75	3	12.90	12.75	-2	9,964	-0.02%
2020/04/30	3	13.15	0	0.00	13.15	3	9,918	0.03%
2020/04/27	0	0.00	1	12.85	12.85	-1	10,095	-0.01%
2020/04/22	0	0.00	3	12.65	12.95	-3	9,952	-0.03%
2020/04/21	1	13.00	0	0.00	12.80	1	9,927	0.01%
2020/04/17	0	0.00	5	13.20	12.95	-5	9,685	-0.05%
2020/04/13	6	13.07	2	13.05	13.10	4	9,262	0.04%
2020/03/20	0	0.00	1	11.85	11.65	-1	11,685	-0.01%
2020/03/19	0	0.00	10	10.98	10.95	-10	11,576	-0.09%
2020/03/17	1	10.45	1	10.90	10.90	0	11,533	0.00%
2020/03/13	0	0.00	2	11.00	11.20	-2	11,155	-0.02%
2020/03/12	1	11.90	1	12.00	12.10	0	10,893	0.00%
2020/03/11	4	13.20	0	0.00	13.10	4	10,479	0.04%
2020/03/10	0	0.00	31	13.40	13.50	-31	10,415	-0.30%
2020/03/09	11	13.57	0	0.00	13.60	11	10,287	0.11%
2020/03/05	0	0.00	1	14.20	14.20	-1	10,033	-0.01%
2020/03/04	35	14.20	1	14.30	14.10	34	10,011	0.34%
2020/03/02	0	0.00	1	14.15	14.05	-1	9,851	-0.01%
2020/02/26	0	0.00	12	14.08	14.20	-12	9,612	-0.12%
2020/02/21	1	14.15	0	0.00	14.20	1	9,530	0.01%
2020/02/14	4	14.25	0	0.00	14.20	4	9,522	0.04%
2020/02/12	0	0.00	2	14.40	14.25	-2	9,595	-0.02%
2020/02/10	0	0.00	30	14.10	14.05	-30	9,690	-0.31%
2020/02/03	0	0.00	6	14.37	14.50	-6	9,958	-0.06%
2020/01/30	10	14.75	5	14.77	14.55	5	9,785	0.05%
2020/01/08	1	14.95	10	14.95	14.95	-9	10,204	-0.09%
2020/01/06	0	0.00	3	15.20	15.15	-3	10,272	-0.03%
2020/01/02	5	15.45	0	0.00	15.50	5	10,146	0.05%
2019/12/30	6	15.53	0	0.00	15.50	6	10,044	0.06%
2019/12/25	13	15.86	1	16.20	15.80	12	9,906	0.12%
2019/12/24	15	16.02	16	16.06	16.20	-1	9,635	-0.01%
2019/12/23	5	16.00	14	15.94	16.05	-9	8,913	-0.10%
2019/12/20	0	0.00	12	15.74	15.95	-12	8,036	-0.15%
2019/12/19	3	15.23	0	0.00	15.30	3	7,360	0.04%
2019/12/17	10	15.15	0	0.00	15.10	10	7,424	0.13%
2019/12/16	0	0.00	1	15.15	15.15	-1	7,282	-0.01%
2019/12/11	0	0.00	1	14.70	14.75	-1	6,756	-0.01%
2019/12/10	0	0.00	4	14.80	14.70	-4	6,975	-0.06%
2019/12/05	1	14.50	3	14.55	14.55	-2	7,395	-0.03%
2019/12/02	1	14.00	0	0.00	14.00	1	7,455	0.01%
2019/11/28	30	14.30	0	0.00	14.30	30	7,817	0.38%
2019/11/26	1	14.00	0	0.00	14.00	1	7,934	0.01%
2019/11/22	2	14.15	0	0.00	14.15	2	8,003	0.02%
2019/11/19	0	0.00	2	14.10	14.00	-2	8,180	-0.02%
2019/11/13	0	0.00	2	14.00	14.05	-2	8,280	-0.02%
2019/11/12	0	0.00	15	13.95	13.95	-15	8,459	-0.18%
2019/11/11	0	0.00	15	14.10	14.05	-15	8,486	-0.18%
2019/11/07	10	14.20	0	0.00	14.20	10	8,531	0.12%
2019/11/05	1	14.50	0	0.00	14.50	1	8,483	0.01%
2019/10/25	0	0.00	1	15.10	15.05	-1	10,337	-0.01%
2019/10/23	0	0.00	8	15.06	15.05	-8	11,152	-0.07%
2019/10/21	1	15.25	4	15.26	15.30	-3	11,294	-0.03%
2019/10/18	0	0.00	2	15.00	15.00	-2	11,317	-0.02%
2019/10/17	0	0.00	10	15.05	15.00	-10	11,281	-0.09%
2019/10/16	0	0.00	2	14.93	14.85	-2	11,242	-0.02%
2019/10/15	2	14.80	0	0.00	14.85	2	11,155	0.02%
2019/10/14	0	0.00	5	14.95	14.85	-5	11,168	-0.04%
2019/10/04	1	14.45	0	0.00	14.50	1	11,491	0.01%
2019/10/01	0	0.00	5	14.90	14.80	-5	11,465	-0.04%
2019/09/27	1	14.55	0	0.00	14.50	1	11,316	0.01%
2019/09/26	3	14.65	0	0.00	14.75	3	11,305	0.03%
2019/09/25	2	14.75	0	0.00	14.60	2	11,208	0.02%
2019/09/23	0	0.00	1	14.95	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	18	15.00	15.00	-18	11,133	-0.16%
2019/09/19	0	0.00	2	14.75	14.60	-2	10,893	-0.02%
2019/09/18	2	14.90	100	14.95	14.75	-98	10,874	-0.90%
2019/09/16	2	14.75	0	0.00	14.70	2	11,002	0.02%
2019/09/12	3	14.97	12	14.95	15.00	-9	10,983	-0.08%
2019/09/04	2	14.00	0	0.00	14.10	2	11,783	0.02%
2019/08/30	0	0.00	1	13.75	13.80	-1	11,736	-0.01%
2019/08/28	1	13.55	0	0.00	13.50	1	11,907	0.01%
2019/08/12	1	13.90	1	14.05	13.90	0	12,246	0.00%
2019/08/05	0	0.00	1	14.30	14.05	-1	12,346	-0.01%
2019/08/02	2	14.50	3	14.55	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	4	14.95	0	0.00	15.05	4	12,802	0.03%
2019/07/30	37	15.30	40	15.06	15.05	-3	12,700	-0.02%
2019/07/29	6	14.95	18	14.75	14.90	-12	11,910	-0.10%
2019/07/26	27	14.64	5	14.68	14.75	22	11,376	0.19%
2019/07/24	0	0.00	1	13.90	13.85	-1	10,721	-0.01%
2019/07/23	0	0.00	25	14.05	14.05	-25	10,785	-0.23%
2019/07/22	35	14.19	1	14.15	14.10	34	10,721	0.32%
2019/07/19	0	0.00	30	14.35	14.30	-30	10,574	-0.28%
2019/07/16	2	14.45	0	0.00	14.45	2	10,813	0.02%
2019/07/15	1	14.45	0	0.00	14.45	1	10,806	0.01%
2019/07/12	0	0.00	3	14.30	14.45	-3	10,935	-0.03%
2019/07/11	41	14.60	2	14.73	14.60	39	10,777	0.36%
2019/07/03	1	14.80	0	0.00	14.80	1	11,438	0.01%
2019/07/02	1	14.90	0	0.00	14.90	1	11,651	0.01%
2019/06/28	2	14.70	0	0.00	14.70	2	11,789	0.02%
2019/06/24	5	14.80	0	0.00	14.80	5	12,187	0.04%
2019/06/21	6	14.83	5	14.90	14.80	1	12,408	0.01%
2019/06/18	13	14.86	0	0.00	14.85	13	12,437	0.10%
2019/06/17	2	16.00	0	0.00	16.00	2	11,849	0.02%
2019/06/14	10	15.95	0	0.00	15.90	10	11,522	0.09%
2019/06/05	2	16.25	0	0.00	16.20	2	12,854	0.02%
2019/06/04	2	16.20	10	16.10	16.15	-8	13,439	-0.06%
2019/06/03	0	0.00	5	16.20	16.15	-5	13,938	-0.04%
2019/05/31	0	0.00	2	15.70	15.75	-2	13,986	-0.01%
2019/05/28	0	0.00	3	15.55	15.50	-3	15,440	-0.02%
2019/05/24	0	0.00	1	15.60	15.60	-1	16,655	-0.01%
2019/05/20	0	0.00	1	15.70	15.70	-1	17,733	-0.01%
2019/05/16	12	15.11	0	0.00	15.00	12	17,809	0.07%
2019/05/15	1	15.30	0	0.00	15.30	1	17,903	0.01%
2019/05/13	8	15.15	5	15.20	15.10	3	18,284	0.02%
2019/05/09	0	0.00	16	16.18	16.00	-16	18,129	-0.09%
2019/05/07	0	0.00	1	17.00	17.05	-1	17,657	-0.01%
2019/04/30	0	0.00	20	17.33	17.30	-20	17,383	-0.12%
2019/04/29	9	17.49	0	0.00	17.35	9	17,374	0.05%
2019/04/25	16	17.78	0	0.00	17.75	16	17,233	0.09%
2019/04/24	0	0.00	5	17.90	17.90	-5	17,288	-0.03%
2019/04/23	7	18.10	10	18.00	18.00	-3	17,272	-0.02%
2019/04/22	1	18.10	10	18.10	18.10	-9	17,206	-0.05%
2019/04/18	10	17.85	0	0.00	17.65	10	17,173	0.06%
2019/04/17	20	17.98	0	0.00	17.95	20	17,220	0.12%
2019/04/16	1	17.85	2	17.85	17.85	-1	17,062	-0.01%
2019/04/12	3	18.02	10	17.95	17.95	-7	17,111	-0.04%
2019/04/10	1	17.70	2	17.70	17.75	-1	16,700	-0.01%
2019/04/09	11	17.75	0	0.00	17.75	11	16,666	0.07%
2019/04/08	15	17.69	1	17.65	17.65	14	16,543	0.08%
2019/04/03	0	0.00	2	17.65	17.65	-2	16,385	-0.01%
2019/03/29	10	17.60	0	0.00	17.65	10	16,249	0.06%
2019/03/28	1	17.60	0	0.00	17.60	1	16,321	0.01%
2019/03/27	2	17.60	4	17.65	17.75	-2	16,269	-0.01%
2019/03/26	2	17.83	2	17.75	17.75	0	16,036	0.00%
2019/03/25	5	17.91	3	18.02	17.95	2	15,851	0.01%
2019/03/22	0	0.00	12	18.11	18.10	-12	15,742	-0.08%
2019/03/20	4	18.10	0	0.00	18.10	4	15,747	0.03%
2019/03/18	6	18.24	1	18.25	18.25	5	15,642	0.03%
2019/03/15	14	18.33	12	18.34	18.30	2	15,620	0.01%
2019/03/14	2	17.90	0	0.00	18.00	2	14,800	0.01%
2019/03/13	12	17.98	0	0.00	17.95	12	14,909	0.08%
2019/03/12	5	18.09	0	0.00	18.05	5	14,898	0.03%
2019/03/11	11	18.12	0	0.00	18.10	11	14,880	0.07%
2019/03/08	16	18.18	0	0.00	18.25	16	14,944	0.11%
2019/03/07	1	18.05	6	18.20	18.15	-5	15,235	-0.03%
2019/03/06	2	18.03	0	0.00	18.00	2	14,885	0.01%
2019/03/05	5	18.20	0	0.00	18.10	5	14,679	0.03%
2019/03/04	7	18.19	2	18.20	18.20	5	14,464	0.03%
2019/02/27	0	0.00	3	18.35	18.15	-3	13,946	-0.02%
2019/02/26	0	0.00	11	18.36	18.50	-11	13,195	-0.08%
2019/02/25	123	18.14	5	18.00	18.00	118	12,559	0.94%	大買/鉅額交易
2019/02/22	3	18.25	7	18.23	18.40	-4	11,999	-0.03%
2019/02/21	0	0.00	18	18.03	18.45	-18	11,648	-0.15%
2019/02/20	5	17.80	0	0.00	17.60	5	10,997	0.05%
2019/02/15	2	17.60	10	17.66	17.45	-8	11,038	-0.07%
2019/02/14	5	18.01	0	0.00	17.90	5	10,919	0.05%
2019/02/13	3	18.20	3	18.15	18.15	0	10,836	0.00%
2019/02/12	0	0.00	3	17.45	17.55	-3	10,399	-0.03%
2019/02/11	10	17.35	1	17.65	17.35	9	10,548	0.09%
2019/01/28	1	17.55	39	17.47	17.45	-38	11,512	-0.33%
2019/01/25	6	17.45	2	17.40	17.50	4	11,858	0.03%
2019/01/23	0	0.00	2	17.15	17.25	-2	12,168	-0.02%
2019/01/22	0	0.00	1	17.20	17.15	-1	12,236	-0.01%
2019/01/17	5	17.15	1	17.10	17.10	4	12,666	0.03%
2019/01/16	0	0.00	1	17.35	17.30	-1	12,803	-0.01%
2019/01/14	0	0.00	4	17.05	17.10	-4	13,000	-0.03%
2019/01/11	5	17.05	10	17.10	17.15	-5	13,230	-0.04%
2019/01/10	19	17.35	1	17.35	17.15	18	13,434	0.13%
2019/01/09	30	17.10	0	0.00	17.10	30	13,346	0.22%
2019/01/08	0	0.00	10	16.65	16.65	-10	13,340	-0.07%
2019/01/04	0	0.00	9	16.02	16.10	-9	14,041	-0.06%
2019/01/02	0	0.00	2	16.70	16.70	-2	14,341	-0.01%
2018/12/25	0	0.00	8	16.89	16.80	-8	15,007	-0.05%
2018/12/21	2	16.60	0	0.00	16.55	2	15,277	0.01%
2018/12/18	1	16.75	0	0.00	17.00	1	15,244	0.01%
2018/12/17	2	16.95	2	17.10	16.95	0	15,510	0.00%
2018/12/14	6	17.07	0	0.00	17.10	6	15,472	0.04%
2018/12/13	1	17.25	2	17.45	17.15	-1	15,452	-0.01%
2018/12/12	2	17.15	0	0.00	17.45	2	15,279	0.01%
2018/12/11	2	16.90	6	17.02	16.90	-4	15,251	-0.03%
2018/12/10	1	16.95	11	17.13	17.10	-10	15,274	-0.07%
2018/12/07	6	17.65	0	0.00	17.75	6	15,225	0.04%
2018/12/06	3	17.60	17	17.64	17.40	-14	15,221	-0.09%
2018/12/05	5	18.43	0	0.00	18.30	5	15,111	0.03%
2018/12/04	11	18.80	3	18.88	18.75	8	15,489	0.05%
2018/12/03	7	19.21	2	19.23	19.10	5	15,544	0.03%
2018/11/30	22	18.45	13	18.40	18.45	9	15,356	0.06%
2018/11/29	11	17.35	4	17.30	17.65	7	14,493	0.05%
2018/11/28	5	17.07	2	17.10	17.15	3	14,343	0.02%
2018/11/27	1	16.85	0	0.00	16.90	1	14,405	0.01%
2018/11/23	1	16.90	0	0.00	16.80	1	14,484	0.01%
2018/11/21	10	17.00	0	0.00	17.25	10	15,037	0.07%
2018/11/20	0	0.00	50	17.15	17.15	-50	15,780	-0.32%
2018/11/19	2	17.50	0	0.00	17.50	2	15,898	0.01%
2018/11/13	50	16.64	2	16.45	17.20	48	16,158	0.30%
2018/11/09	7	17.07	2	17.00	17.00	5	17,189	0.03%
2018/11/08	3	17.55	0	0.00	16.90	3	17,350	0.02%
2018/11/05	1	16.95	10	17.10	17.35	-9	17,653	-0.05%
2018/11/02	17	15.90	157	16.15	16.25	-140	17,438	-0.80%	大賣/鉅額交易
2018/11/01	100	15.40	20	15.68	15.45	80	17,374	0.46%
2018/10/31	10	15.10	0	0.00	15.35	10	17,523	0.06%
2018/10/30	0	0.00	5	14.54	14.65	-5	17,581	-0.03%
2018/10/29	5	14.55	0	0.00	14.55	5	18,030	0.03%
2018/10/25	2	14.45	0	0.00	14.40	2	18,171	0.01%
2018/10/24	0	0.00	9	15.63	15.50	-9	18,444	-0.05%
2018/10/22	4	16.31	0	0.00	16.35	4	18,551	0.02%
2018/10/18	4	15.95	0	0.00	16.00	4	19,311	0.02%
2018/10/17	0	0.00	5	16.65	16.30	-5	19,477	-0.03%
2018/10/16	5	16.35	5	16.30	16.35	0	19,606	0.00%
2018/10/15	2	16.05	0	0.00	16.10	2	19,659	0.01%
2018/10/12	5	16.20	18	16.29	16.60	-13	19,483	-0.07%
2018/10/11	55	16.85	0	0.00	16.85	55	19,088	0.29%
2018/10/09	1	18.75	1	18.65	18.70	0	18,941	0.00%
2018/10/08	0	0.00	4	18.99	18.95	-4	18,896	-0.02%
2018/10/05	10	19.00	10	20.19	19.20	0	19,069	0.00%
2018/10/03	0	0.00	7	20.65	20.60	-7	18,733	-0.04%
2018/10/02	1	20.60	1	20.60	20.50	0	18,965	0.00%
2018/09/28	0	0.00	2	20.40	20.55	-2	19,226	-0.01%
2018/09/26	0	0.00	1	20.25	20.50	-1	19,232	-0.01%
2018/09/25	5	20.20	5	20.25	20.20	0	19,559	0.00%
2018/09/21	0	0.00	2	20.25	20.45	-2	19,988	-0.01%
2018/09/20	1	19.80	0	0.00	19.75	1	19,947	0.01%
2018/09/19	1	19.85	0	0.00	19.80	1	20,019	0.00%
2018/09/17	4	19.70	0	0.00	19.55	4	20,495	0.02%
2018/09/14	0	0.00	50	19.65	19.90	-50	20,656	-0.24%
2018/09/12	0	0.00	1	19.05	19.20	-1	20,836	0.00%
2018/09/11	3	19.18	0	0.00	19.10	3	21,105	0.01%
2018/09/10	53	19.20	0	0.00	18.85	53	21,358	0.25%
2018/09/07	2	20.10	0	0.00	19.90	2	21,056	0.01%
2018/09/06	2	20.60	12	20.83	20.50	-10	21,025	-0.05%
2018/09/05	2	21.40	0	0.00	21.45	2	20,903	0.01%
2018/09/04	1	21.85	6	21.70	21.75	-5	20,963	-0.02%
2018/09/03	0	0.00	1	21.90	21.55	-1	20,915	0.00%
2018/08/31	1	21.75	0	0.00	21.70	1	20,915	0.00%
2018/08/29	16	21.80	6	21.63	21.70	10	21,430	0.05%
2018/08/28	6	22.04	11	21.84	21.65	-5	21,737	-0.02%
2018/08/27	6	21.92	62	21.42	21.55	-56	21,471	-0.26%
2018/08/24	1	20.15	50	20.45	20.45	-49	20,870	-0.23%
2018/08/23	50	20.30	0	0.00	20.45	50	21,162	0.24%
2018/08/22	20	20.10	34	20.08	20.00	-14	21,512	-0.07%
2018/08/21	30	20.07	20	20.00	20.10	10	21,993	0.05%
2018/08/17	2	20.00	7	19.96	19.90	-5	22,381	-0.02%
2018/08/16	13	20.27	3	20.35	20.25	10	22,350	0.04%
2018/08/15	1	21.15	5	21.15	21.15	-4	22,164	-0.02%
2018/08/14	0	0.00	1	21.45	21.70	-1	22,844	0.00%
2018/08/13	173	21.03	101.3	21.21	21.30	71.7	23,561	0.30%	大買/大賣/
2018/08/10	1	22.45	1	22.45	21.85	0	23,452	0.00%
2018/08/09	0	0.00	3	21.97	22.25	-3	23,315	-0.01%
2018/08/08	5	21.97	10	21.90	21.75	-5	23,323	-0.02%
2018/08/07	0	0.00	12	21.91	22.00	-12	23,907	-0.05%
2018/08/06	3	21.42	2	21.58	21.45	1	24,572	0.00%
2018/08/03	3	21.63	42	21.77	21.60	-39	25,377	-0.15%
2018/08/02	39	21.16	0	0.00	20.90	39	25,275	0.15%
2018/08/01	0	0.00	32	21.62	21.70	-32	25,734	-0.12%
2018/07/31	4	21.05	0	0.00	20.80	4	25,709	0.02%
2018/07/30	47	21.27	2	21.90	21.20	45	25,805	0.17%
2018/07/27	1	22.45	4	22.15	22.20	-3	25,813	-0.01%
2018/07/26	11	22.25	0	0.00	22.20	11	25,774	0.04%
2018/07/25	15	22.08	12	22.09	22.35	3	25,643	0.01%
2018/07/24	4	20.85	2	20.53	20.90	2	25,159	0.01%
2018/07/23	8	20.01	2	20.38	20.20	6	24,845	0.02%
2018/07/20	2	19.55	15	19.88	19.55	-13	24,738	-0.05%
2018/07/19	1	20.15	0	0.00	20.25	1	24,783	0.00%
2018/07/18	0	0.00	6	20.48	20.45	-6	25,091	-0.02%
2018/07/16	15	21.19	0	0.00	20.90	15	25,620	0.06%
2018/07/13	15	21.49	4	21.60	21.60	11	25,809	0.04%
2018/07/12	0	0.00	5	20.76	20.90	-5	25,768	-0.02%
2018/07/11	2	20.28	0	0.00	20.35	2	26,319	0.01%
2018/07/10	0	0.00	1	20.55	20.40	-1	26,422	0.00%
2018/07/09	1	20.50	1	20.40	20.70	0	26,574	0.00%
2018/07/06	1	19.45	1	19.35	19.25	0	26,356	0.00%
2018/07/03	2	21.25	0	0.00	20.50	2	28,767	0.01%
2018/07/02	3	21.60	0	0.00	21.25	3	28,460	0.01%
2018/06/27	2	20.20	0	0.00	20.40	2	27,717	0.01%
2018/06/26	3	19.88	0	0.00	19.90	3	27,721	0.01%
2018/06/25	0	0.00	20	20.40	20.15	-20	27,497	-0.07%
2018/06/22	2	21.10	0	0.00	21.00	2	27,315	0.01%
2018/06/21	8	21.85	0	0.00	21.80	8	27,187	0.03%
2018/06/19	1	21.75	0	0.00	21.65	1	26,703	0.00%
2018/06/14	1	24.10	0	0.00	24.15	1	26,040	0.00%
2018/06/13	0	0.00	1	23.95	23.75	-1	25,923	0.00%
2018/06/12	1	23.85	0	0.00	23.85	1	25,920	0.00%
2018/06/11	0	0.00	1	24.50	24.30	-1	25,718	0.00%
2018/06/08	2	24.30	0	0.00	24.20	2	25,619	0.01%
2018/06/06	3	24.10	3	24.70	24.75	0	25,214	0.00%
2018/06/05	2	24.30	0	0.00	23.95	2	24,931	0.01%
2018/06/04	0	0.00	2	24.85	24.70	-2	24,562	-0.01%
2018/06/01	30	24.70	35	24.91	24.65	-5	24,421	-0.02%
2018/05/31	50	25.30	51	25.15	25.05	-1	24,294	0.00%
2018/05/30	6	25.18	0	0.00	24.85	6	23,962	0.03%
2018/05/29	20	26.32	19	26.62	25.90	1	23,651	0.00%
2018/05/28	51	25.81	30	25.73	25.65	21	23,885	0.09%
2018/05/25	18	25.94	17	25.92	25.80	1	23,703	0.00%
2018/05/24	8	25.89	3	25.83	25.95	5	23,580	0.02%
2018/05/23	22	25.46	11	25.06	25.00	11	23,340	0.05%
2018/05/22	9	26.33	12	26.73	25.50	-3	22,920	-0.01%
2018/05/21	4	25.28	8	25.40	25.90	-4	22,115	-0.02%
2018/05/18	0	0.00	5	24.05	24.35	-5	21,293	-0.02%
2018/05/17	2	23.80	20	23.63	23.50	-18	20,984	-0.09%
2018/05/16	2	23.80	25	23.62	23.70	-23	20,756	-0.11%
2018/05/15	5	23.80	3	23.50	23.30	2	20,484	0.01%
2018/05/14	8	23.85	4	23.69	25.05	4	19,847	0.02%
2018/05/11	23	22.80	10	22.75	22.85	13	18,828	0.07%
2018/05/10	34	21.55	0	0.00	21.75	34	17,794	0.19%
2018/05/09	0	0.00	3	20.95	21.50	-3	17,406	-0.02%
2018/05/07	1	20.80	0	0.00	21.10	1	16,639	0.01%
2018/04/30	0	0.00	15	20.10	20.25	-15	15,588	-0.10%
2018/04/25	0	0.00	1	20.05	20.20	-1	15,319	-0.01%
2018/04/24	11	19.90	0	0.00	19.80	11	15,135	0.07%
2018/04/20	2	20.70	4	20.24	20.20	-2	14,721	-0.01%
2018/04/19	3	20.35	26	20.48	20.40	-23	14,314	-0.16%
2018/04/17	26	20.39	12	20.53	20.15	14	13,969	0.10%
2018/04/16	0	0.00	12	20.08	20.15	-12	13,552	-0.09%
2018/04/13	2	20.05	3	20.20	20.20	-1	13,493	-0.01%
2018/04/11	25	20.12	32	19.91	19.90	-7	13,123	-0.05%
2018/04/10	20	19.54	35	19.65	19.45	-15	12,598	-0.12%
2018/04/09	22	18.03	45	18.10	18.90	-23	11,621	-0.20%
2018/04/02	32	17.75	0	0.00	17.60	32	11,066	0.29%
2018/03/29	0	0.00	1	17.80	17.80	-1	11,345	-0.01%
2018/03/28	1	17.90	0	0.00	17.75	1	11,200	0.01%
2018/03/23	0	0.00	1	17.20	17.30	-1	11,464	-0.01%
2018/03/22	2	17.70	2	17.60	17.65	0	11,576	0.00%
2018/03/15	0	0.00	4	17.60	17.50	-4	13,387	-0.03%
2018/03/13	5	17.69	0	0.00	17.50	5	13,523	0.04%
2018/03/12	0	0.00	8	17.53	17.55	-8	13,473	-0.06%
2018/03/07	0	0.00	30	17.55	17.40	-30	13,756	-0.22%
2018/03/06	10	17.30	0	0.00	17.35	10	14,021	0.07%
2018/03/05	20	17.60	0	0.00	17.30	20	14,713	0.14%
2018/03/02	0	0.00	1	17.65	17.50	-1	14,695	-0.01%
2018/03/01	0	0.00	9	17.40	17.90	-9	14,500	-0.06%
2018/02/27	0	0.00	5	16.95	16.95	-5	13,681	-0.04%
2018/02/26	2	16.70	0	0.00	16.55	2	13,482	0.01%
2018/02/08	0	0.00	50	15.15	15.15	-50	13,192	-0.38%
2018/02/05	2	16.45	0	0.00	16.40	2	13,014	0.02%
2018/02/01	0	0.00	5	16.85	16.90	-5	13,574	-0.04%
2018/01/31	3	16.60	0	0.00	16.75	3	13,794	0.02%
2018/01/29	0	0.00	0.2	16.55	16.60	-0.2	14,094	0.00%
2018/01/26	2	16.80	0	0.00	16.75	2	14,686	0.01%
2018/01/25	3	16.90	50	17.00	17.00	-47	15,260	-0.31%
2018/01/24	3	16.90	0	0.00	16.95	3	15,221	0.02%
2018/01/23	0	0.00	3	17.20	16.95	-3	15,328	-0.02%
2018/01/19	3	17.00	55	17.05	17.05	-52	15,219	-0.34%
2018/01/17	4	17.18	0	0.00	17.10	4	15,283	0.03%
2018/01/16	3	17.55	0	0.00	17.50	3	15,285	0.02%
2018/01/09	0	0.00	1	17.60	17.70	-1	15,329	-0.01%