華新 (1605)-元大-屏南券商分點個股進出

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

華新

(1605)

可現股當沖

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

立即追蹤
本地時間:14:30(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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	10	28.64	28.65	-10	11,507	-0.09%
2024/11/21	28	28.05	15	28.25	28.30	13	11,476	0.11%
2024/11/20	12	28.98	11	28.83	28.60	1	11,377	0.01%
2024/11/19	1.1	28.77	13	28.97	28.90	-11.9	11,292	-0.11%
2024/11/18	8.1	28.00	0	0.00	27.90	8.1	11,179	0.07%
2024/11/15	3	27.73	1	28.00	27.80	2	11,026	0.02%
2024/11/14	5.1	27.57	0	0.00	27.25	5.1	10,932	0.05%
2024/11/13	13.2	27.61	10	27.65	27.60	3.2	10,834	0.03%
2024/11/12	2.1	28.19	7	28.29	28.05	-4.9	10,673	-0.05%
2024/11/11	40.4	28.91	3	29.30	28.80	37.4	10,394	0.36%
2024/11/08	16	30.25	0	30.60	30.15	16	10,010	0.16%
2024/11/07	4.1	30.35	1	30.60	30.65	3.1	9,955	0.03%
2024/11/06	2	29.60	2	29.85	29.85	0	9,918	0.00%
2024/11/05	2	29.65	0	0.00	29.70	2	10,060	0.02%
2024/11/04	2.1	29.81	0	0.00	29.60	2.1	10,227	0.02%
2024/11/01	1.2	29.90	0	0.00	30.10	1.2	10,487	0.01%
2024/10/30	8.2	29.85	3	30.12	29.60	5.2	10,492	0.05%
2024/10/29	15.1	30.21	7	30.05	30.10	8.1	10,408	0.08%
2024/10/28	7.2	30.71	2.1	30.71	30.80	5.1	10,374	0.05%
2024/10/25	3	30.83	10	31.00	31.00	-7	10,395	-0.07%
2024/10/24	6	30.96	6	30.90	30.85	0	10,387	0.00%
2024/10/23	8.3	31.22	2	31.28	31.15	6.3	10,418	0.06%
2024/10/22	10.1	31.27	8	31.36	31.25	2.1	10,437	0.02%
2024/10/21	6	31.83	6	31.78	31.70	0	10,392	0.00%
2024/10/18	4	31.85	3	31.98	31.80	1	10,460	0.01%
2024/10/17	6	32.20	2	32.10	32.05	4	10,510	0.04%
2024/10/16	0.1	31.80	2	31.78	31.65	-1.9	10,760	-0.02%
2024/10/15	7.1	32.11	10	32.30	32.10	-2.9	10,564	-0.03%
2024/10/11	17.6	32.05	1	32.05	32.00	16.6	10,685	0.15%
2024/10/09	7	33.27	2	32.75	32.85	5	10,567	0.05%
2024/10/08	0	0.00	5	34.18	33.90	-5	10,337	-0.05%
2024/10/07	1	34.45	12	34.40	34.35	-11	10,321	-0.11%
2024/10/04	1	34.40	5	34.62	34.45	-4	10,327	-0.04%
2024/10/01	8.1	34.96	0.1	34.60	35.00	8	10,282	0.08%
2024/09/30	35	35.43	4	34.90	35.00	31	10,280	0.30%
2024/09/27	3	35.30	23	35.28	35.55	-20	9,966	-0.20%
2024/09/26	1	33.60	4	33.65	33.45	-3	9,493	-0.03%
2024/09/25	7	33.73	7	33.80	33.50	0	9,410	0.00%
2024/09/23	0	32.75	0	0.00	32.50	0	9,315	0.00%
2024/09/20	1	32.30	0	0.00	32.40	1	9,417	0.01%
2024/09/19	0	0.00	2	32.35	32.40	-2	9,548	-0.02%
2024/09/18	20	32.14	23	32.23	31.85	-3	9,729	-0.03%
2024/09/16	5.1	31.70	1	31.70	31.60	4.1	9,849	0.04%
2024/09/13	5	31.70	0	0.00	31.90	5	9,985	0.05%
2024/09/12	0	0.00	6	31.40	31.60	-6	10,076	-0.06%
2024/09/11	0	0.00	4	31.35	31.40	-4	10,092	-0.04%
2024/09/10	12.2	31.12	0	0.00	30.75	12.2	10,263	0.12%
2024/09/09	4	31.25	0	0.00	31.90	4	10,265	0.04%
2024/09/06	3	32.80	0	0.00	32.75	3	10,252	0.03%
2024/09/05	3	33.80	3	34.15	33.50	0	10,245	0.00%
2024/09/04	9	33.13	1	33.20	33.15	8	10,309	0.08%
2024/09/03	1	35.25	1	34.95	34.80	0	10,328	0.00%
2024/09/02	2	35.38	21	35.42	35.45	-19	10,413	-0.18%
2024/08/30	1	34.65	4	35.06	35.15	-3	10,439	-0.03%
2024/08/29	1	34.75	4	34.63	34.65	-3	10,398	-0.03%
2024/08/28	0	0.00	7	34.90	34.90	-7	10,470	-0.07%
2024/08/27	0	0.00	3	34.40	34.75	-3	10,627	-0.03%
2024/08/26	8	34.70	21	34.60	34.80	-13	10,702	-0.12%
2024/08/23	0	0.00	2	33.90	34.00	-2	10,816	-0.02%
2024/08/22	1	33.85	2	33.93	34.05	-1	11,038	-0.01%
2024/08/21	1	33.60	10	33.86	33.75	-9	11,369	-0.08%
2024/08/20	8	33.66	9	33.87	33.75	-1	11,419	-0.01%
2024/08/19	2.5	33.25	1	33.40	33.30	1.5	11,708	0.01%
2024/08/14	0	0.00	0.1	33.35	33.35	-0.1	15,018	0.00%
2024/08/12	4	33.40	4	33.50	33.50	0	15,206	0.00%
2024/08/09	3	32.80	3	33.20	33.00	0	15,307	0.00%
2024/08/08	1.1	32.47	0	0.00	32.30	1.1	15,307	0.01%
2024/08/07	0	0.00	6	31.75	33.10	-6	15,373	-0.04%
2024/08/06	2	30.20	1	31.10	30.95	1	15,290	0.01%
2024/08/05	11.9	30.71	9	30.65	30.65	2.9	15,294	0.02%
2024/08/02	3.3	34.29	121	34.05	34.05	-117.7	14,981	-0.79%	大賣/鉅額交易
2024/08/01	0.1	34.80	15	34.76	35.15	-14.9	15,036	-0.10%
2024/07/31	12	34.40	2	34.35	34.50	10	15,202	0.07%
2024/07/30	2.2	34.37	4	34.51	34.85	-1.8	15,286	-0.01%
2024/07/29	3	35.75	0	0.00	35.25	3	15,255	0.02%
2024/07/26	0	0.00	1	35.80	35.90	-1	15,484	-0.01%
2024/07/23	3	35.00	30	35.20	35.80	-27	15,533	-0.17%
2024/07/22	1.2	34.81	5	35.00	34.80	-3.8	15,667	-0.02%
2024/07/19	1	35.60	51	35.65	35.75	-50	15,796	-0.32%
2024/07/18	1	36.20	0	0.00	36.00	1	16,023	0.01%
2024/07/17	27.2	36.28	24	36.27	36.15	3.2	16,236	0.02%
2024/07/16	0	35.70	2	35.70	35.70	-2	16,557	-0.01%
2024/07/15	0.2	35.70	0	0.00	35.70	0.2	17,744	0.00%
2024/07/12	0	0.00	22.5	35.80	35.85	-22.5	20,109	-0.11%
2024/07/11	3.4	35.23	4	35.33	35.45	-0.7	21,980	0.00%
2024/07/10	2.5	35.25	0	0.00	35.25	2.5	22,662	0.01%
2024/07/09	2.3	35.32	0	0.00	35.60	2.3	23,992	0.01%
2024/07/08	0.1	36.08	1	36.25	35.90	-0.9	24,439	0.00%
2024/07/05	3.1	35.65	0	0.00	35.65	3.1	24,859	0.01%
2024/07/04	1.1	35.70	1	35.80	35.80	0.1	25,345	0.00%
2024/07/03	0.1	35.49	3	35.33	35.40	-2.9	26,018	-0.01%
2024/07/02	2.2	35.18	5	35.20	35.15	-2.8	26,204	-0.01%
2024/07/01	5.1	35.58	0	0.00	35.45	5.1	26,415	0.02%
2024/06/28	6.2	35.32	0	0.00	35.50	6.2	26,511	0.02%
2024/06/27	2	35.05	2	35.15	35.15	0	26,507	0.00%
2024/06/26	15	35.61	6	35.65	35.40	9	26,410	0.03%
2024/06/25	0	35.85	21	35.41	35.55	-21	26,387	-0.08%
2024/06/24	8	35.68	1	35.70	35.65	7	26,322	0.03%
2024/06/21	2.1	35.97	1	35.90	35.90	1.1	26,948	0.00%
2024/06/20	26	36.04	2	35.88	36.05	24	26,895	0.09%
2024/06/19	6.1	36.89	0	0.00	36.85	6.1	27,001	0.02%
2024/06/18	0	36.85	0	0.00	37.10	0	27,097	0.00%
2024/06/17	0.9	36.98	0	0.00	36.90	0.9	27,123	0.00%
2024/06/14	1	37.35	4.7	37.29	37.25	-3.7	27,289	-0.01%
2024/06/13	1	36.66	0	0.00	36.65	1	27,436	0.00%
2024/06/12	2	36.93	3.2	36.94	36.80	-1.2	27,746	0.00%
2024/06/11	2	37.20	15	37.37	37.15	-13	27,988	-0.05%
2024/06/07	1	37.25	9	37.16	37.35	-8	27,927	-0.03%
2024/06/06	0	36.55	3	36.55	36.45	-3	27,845	-0.01%
2024/06/05	3	36.67	0	0.00	36.35	3	27,790	0.01%
2024/06/04	2	36.70	4	36.50	36.45	-2	27,833	-0.01%
2024/06/03	5	36.98	6.1	36.77	36.65	-1.1	27,892	0.00%
2024/05/31	2	37.05	0	0.00	36.95	2	27,864	0.01%
2024/05/30	1	36.85	1	37.20	36.85	0	27,766	0.00%
2024/05/29	2	37.60	13	37.63	37.35	-11	27,765	-0.04%
2024/05/28	1	38.15	7	38.04	38.10	-6	27,691	-0.02%
2024/05/27	13	37.68	10	37.69	37.95	3	27,715	0.01%
2024/05/24	0	0.00	3	37.00	37.00	-3	27,447	-0.01%
2024/05/23	2	37.13	5	37.20	37.15	-3	27,487	-0.01%
2024/05/22	19	38.06	19	38.02	37.80	0	27,239	0.00%
2024/05/21	39.1	39.15	46	39.00	38.50	-6.9	26,821	-0.03%
2024/05/20	24	38.36	65.1	38.47	38.90	-41.1	25,561	-0.16%
2024/05/17	1	36.00	0	0.00	36.10	1	24,057	0.00%
2024/05/16	5	36.00	1.1	36.10	36.15	3.9	23,991	0.02%
2024/05/15	2.1	35.95	7	36.24	35.80	-4.9	23,927	-0.02%
2024/05/14	13	35.72	4	35.74	35.75	9	23,892	0.04%
2024/05/13	1	35.80	3	35.77	36.00	-2	23,880	-0.01%
2024/05/10	16	35.78	0	0.00	35.75	16	23,767	0.07%
2024/05/09	12.3	35.82	8	35.97	35.55	4.3	23,674	0.02%
2024/05/08	3	36.42	1	36.55	36.45	2	23,438	0.01%
2024/05/07	15.1	36.36	2	36.55	36.55	13.1	23,445	0.06%
2024/05/06	2	36.35	13	36.56	36.30	-11	23,264	-0.05%
2024/05/03	3	36.88	1	36.65	36.65	2	23,019	0.01%
2024/05/02	3	37.08	5	37.01	36.95	-2	22,835	-0.01%
2024/04/30	3	36.97	15	37.11	36.90	-12	22,775	-0.05%
2024/04/29	3	37.28	40	37.28	37.35	-37	22,515	-0.16%
2024/04/26	10	36.89	1	36.85	36.80	9	22,412	0.04%
2024/04/25	33.1	36.97	2	37.08	36.95	31.1	22,241	0.14%
2024/04/24	31	37.47	6	37.88	37.50	25	22,007	0.11%
2024/04/23	12.1	37.55	10	38.53	37.55	2.1	21,995	0.01%
2024/04/22	41	38.83	61	39.17	38.00	-20	21,800	-0.09%
2024/04/19	49.1	38.94	19.2	39.07	38.85	29.9	21,221	0.14%
2024/04/18	74.2	41.18	52.4	40.96	40.40	21.8	20,078	0.11%
2024/04/17	120.5	40.35	157	40.65	40.35	-36.5	17,724	-0.21%	大買/大賣/
2024/04/16	210	39.19	116.2	38.71	38.05	93.8	15,791	0.59%	大買/大賣/
2024/04/15	65	40.07	25	40.13	39.60	40	15,238	0.26%
2024/04/12	41.6	39.29	48	39.58	39.20	-6.4	13,926	-0.05%
2024/04/11	36.2	38.76	16	39.09	38.75	20.2	13,388	0.15%
2024/04/10	23	38.77	15	38.92	39.00	8	12,940	0.06%
2024/04/09	12	38.49	91.5	38.53	38.80	-79.5	12,556	-0.63%
2024/04/08	0	0.00	4	37.56	37.60	-4	11,866	-0.03%
2024/04/03	1	36.60	4	37.78	36.30	-3	11,849	-0.03%
2024/04/02	12	36.84	1	36.85	36.70	11	12,036	0.09%
2024/04/01	0	0.00	1	37.35	37.30	-1	12,341	-0.01%
2024/03/29	3.7	37.84	6	37.67	37.55	-2.3	12,409	-0.02%
2024/03/28	8	37.65	12	37.87	37.40	-4	12,481	-0.03%
2024/03/27	11	37.65	35	37.55	37.50	-24	12,757	-0.19%
2024/03/26	19	38.02	18	38.17	37.90	1	13,236	0.01%
2024/03/25	13	37.93	22	37.56	37.45	-9	13,101	-0.07%
2024/03/22	0	0.00	13	37.76	37.55	-13	13,736	-0.09%
2024/03/21	0.1	37.30	10	37.24	37.35	-9.9	14,450	-0.07%
2024/03/20	1	36.35	5	36.88	36.65	-4	15,848	-0.03%
2024/03/19	9	36.99	5	37.24	36.60	4	15,873	0.03%
2024/03/18	4	37.16	6.4	37.11	37.25	-2.4	15,697	-0.02%
2024/03/15	18	36.43	2	36.93	37.05	16	15,617	0.10%
2024/03/14	5.1	36.30	11	36.13	36.30	-6	15,387	-0.04%
2024/03/13	8.7	35.30	0	0.00	35.05	8.7	15,238	0.06%
2024/03/12	7	35.49	0.3	35.60	35.60	6.7	15,605	0.04%
2024/03/08	3	34.80	7.6	35.02	35.15	-4.6	16,677	-0.03%
2024/03/07	5.1	35.23	0.1	35.30	35.10	5	17,507	0.03%
2024/03/06	1	36.25	4	36.25	35.85	-3	17,615	-0.02%
2024/03/05	5	36.22	0	0.00	36.10	5	17,889	0.03%
2024/03/04	0	0.00	3	36.55	36.45	-3	18,019	-0.02%
2024/03/01	2	36.55	15	36.23	36.10	-13	18,123	-0.07%
2024/02/29	12	36.15	7	36.90	37.00	5	18,182	0.03%
2024/02/27	0	0.00	4	35.58	35.65	-4	18,359	-0.02%
2024/02/26	7	36.25	25	36.02	35.90	-18	18,880	-0.10%
2024/02/23	11	36.36	24	36.31	36.05	-13	18,921	-0.07%
2024/02/21	15	36.49	11	36.44	36.40	4	19,250	0.02%
2024/02/20	1	36.00	4	36.19	36.30	-3	19,299	-0.02%
2024/02/19	6	36.31	3	36.42	36.45	3	19,653	0.02%
2024/02/16	6	35.83	1	35.80	36.05	5	20,594	0.02%
2024/02/15	2	34.93	4	34.88	35.30	-2	20,614	-0.01%
2024/02/05	10	34.90	0	0.00	34.80	10	20,576	0.05%
2024/02/02	1	35.25	6.5	35.35	35.25	-5.5	20,524	-0.03%
2024/02/01	2	35.45	3	35.40	35.45	-1	20,569	0.00%
2024/01/31	1	35.35	0	0.00	35.40	1	20,699	0.00%
2024/01/30	5	35.71	0	0.00	35.60	5	20,775	0.02%
2024/01/29	10	36.20	30	36.35	36.35	-20	20,909	-0.10%
2024/01/26	9	36.20	1	36.20	36.20	8	20,963	0.04%
2024/01/24	1	36.35	0	0.00	36.30	1	21,109	0.00%
2024/01/23	0	0.00	2	36.08	36.20	-2	21,232	-0.01%
2024/01/22	1	35.55	3	35.73	35.75	-2	21,233	-0.01%
2024/01/19	0	0.00	1	35.45	35.85	-1	21,210	0.00%
2024/01/18	11	35.19	1	35.15	35.10	10	21,238	0.05%
2024/01/17	7	35.12	16	35.40	34.70	-9	21,257	-0.04%
2024/01/16	3	35.90	0	0.00	35.90	3	20,967	0.01%
2024/01/15	1	36.60	0	0.00	36.65	1	20,928	0.00%
2024/01/12	17	36.06	1	36.05	36.05	16	21,079	0.08%
2024/01/11	1	36.10	0	0.00	36.20	1	21,111	0.00%
2024/01/10	1	36.10	1	36.25	36.00	0	21,272	0.00%
2024/01/09	15.1	36.71	12	36.88	36.55	3.1	21,246	0.01%
2024/01/08	13	37.28	0	0.00	37.25	13	21,574	0.06%
2024/01/05	11	37.85	6	37.65	37.30	5	21,589	0.02%
2024/01/04	2	37.75	0	0.00	37.70	2	21,769	0.01%
2024/01/03	4	37.60	0	0.00	37.60	4	21,882	0.02%
2024/01/02	2	38.43	0	0.00	38.30	2	22,074	0.01%
2023/12/29	6.2	38.70	1	38.70	38.65	5.2	22,267	0.02%
2023/12/28	25	39.44	11	39.32	39.10	14	22,491	0.06%
2023/12/27	4.6	39.18	8	38.96	39.00	-3.5	22,323	-0.02%
2023/12/26	3	38.18	6	38.22	38.20	-3	21,934	-0.01%
2023/12/25	7	38.39	2	38.20	38.15	5	21,872	0.02%
2023/12/22	8.8	39.25	6.6	39.42	38.85	2.2	21,793	0.01%
2023/12/21	6.3	38.71	3	38.35	39.55	3.3	21,490	0.02%
2023/12/20	0	0.00	4	38.90	38.90	-4	20,848	-0.02%
2023/12/19	3.2	38.57	14	39.08	39.20	-10.8	20,220	-0.05%
2023/12/18	22	38.96	15.1	38.99	39.25	6.9	19,508	0.04%
2023/12/15	16	38.39	23.9	38.41	38.40	-7.9	18,999	-0.04%
2023/12/14	2.3	37.22	2.1	37.11	37.10	0.2	17,448	0.00%
2023/12/13	5	37.42	4	37.16	37.10	1	17,348	0.01%
2023/12/12	2	37.35	2	37.43	37.45	0	18,028	0.00%
2023/12/11	4	36.84	2.4	36.89	36.80	1.6	17,948	0.01%
2023/12/08	2	37.10	3	37.18	37.00	-1	17,853	-0.01%
2023/12/07	26	36.85	8	37.51	36.75	18	17,768	0.10%
2023/12/06	16	36.74	8	36.95	36.65	8	17,470	0.05%
2023/12/05	58.1	37.10	19	36.99	36.85	39.1	17,143	0.23%
2023/12/04	41.5	39.10	15	39.27	38.35	26.5	16,571	0.16%
2023/12/01	14.1	38.47	5	38.45	38.30	9.1	15,709	0.06%
2023/11/30	2	38.98	38	39.18	38.90	-36	15,554	-0.23%
2023/11/29	2	39.38	5	39.51	39.35	-3	15,449	-0.02%
2023/11/28	7	39.44	37	39.08	39.90	-30	15,616	-0.19%
2023/11/27	0.1	39.00	8	39.73	39.00	-8	15,835	-0.05%
2023/11/24	8.1	40.15	33	40.04	39.55	-24.9	15,734	-0.16%
2023/11/22	2	38.80	3	38.85	38.90	-1	14,929	-0.01%
2023/11/21	1	38.50	17	38.55	38.85	-16	14,910	-0.11%
2023/11/20	32.1	38.08	1	38.60	38.05	31.1	14,813	0.21%
2023/11/17	1	38.20	13.5	38.06	38.00	-12.5	14,715	-0.08%
2023/11/16	43	37.93	6	38.31	38.15	37	14,708	0.25%
2023/11/15	3	37.32	5.5	37.61	38.10	-2.5	14,372	-0.02%
2023/11/14	2	35.75	4.8	35.70	36.00	-2.8	13,525	-0.02%
2023/11/13	0	0.00	5	35.76	35.95	-5	13,689	-0.04%
2023/11/10	3	35.30	0	0.00	35.45	3	13,848	0.02%
2023/11/09	1.2	35.38	1	35.35	35.55	0.2	14,053	0.00%
2023/11/08	18.3	35.70	0	0.00	35.60	18.3	14,702	0.12%
2023/11/07	6.1	36.25	1	36.20	36.20	5.1	14,722	0.03%
2023/11/06	9	35.59	3	36.20	36.15	6	15,081	0.04%
2023/11/03	2	34.98	13	35.03	35.30	-11	15,292	-0.07%
2023/11/02	1	34.40	3	34.30	34.50	-2	15,648	-0.01%
2023/11/01	15.1	34.01	16	34.57	34.10	-0.9	15,896	-0.01%
2023/10/31	6.1	34.77	5	34.62	34.35	1.1	16,955	0.01%
2023/10/30	1	35.40	24	35.33	35.40	-23	19,616	-0.12%
2023/10/27	0.1	35.15	2	35.23	35.05	-1.9	19,758	-0.01%
2023/10/26	21	34.87	2	34.95	34.85	19	19,979	0.10%
2023/10/25	1	35.55	6.4	35.60	35.50	-5.4	20,042	-0.03%
2023/10/24	10	35.00	2	34.98	35.05	8	20,148	0.04%
2023/10/23	13	35.10	3	35.00	34.75	10	20,329	0.05%
2023/10/20	5	34.93	11	35.13	34.85	-6	20,562	-0.03%
2023/10/19	2	35.55	0	0.00	35.75	2	20,932	0.01%
2023/10/18	1	35.60	0	0.00	35.60	1	21,258	0.00%
2023/10/17	3	36.20	1	36.30	36.10	2	21,223	0.01%
2023/10/16	40	35.80	0	0.00	36.05	40	21,485	0.19%
2023/10/13	10	37.30	17	37.40	37.35	-7	21,407	-0.03%
2023/10/12	0	37.65	1	37.11	37.85	-1	21,660	0.00%
2023/10/11	0	0.00	7	37.30	37.25	-7	21,669	-0.03%
2023/10/06	29	37.18	11	36.82	37.00	18	21,830	0.08%
2023/10/05	7	36.14	7.5	35.89	36.05	-0.5	21,818	0.00%
2023/10/04	13.1	35.04	4	35.08	35.10	9.1	21,783	0.04%
2023/10/03	22	36.17	2	36.30	36.00	20	21,649	0.09%
2023/10/02	6	37.04	1	37.00	37.10	5	21,593	0.02%
2023/09/28	1	36.75	0	0.00	36.80	1	21,784	0.00%
2023/09/27	8	36.92	0	0.00	36.75	8	22,001	0.04%
2023/09/26	2	37.60	2	37.63	37.60	0	22,212	0.00%
2023/09/25	0	0.00	1	37.80	37.70	-1	22,855	0.00%
2023/09/22	0	0.00	1	37.30	37.40	-1	23,740	0.00%
2023/09/21	1	37.15	0	0.00	37.20	1	24,523	0.00%
2023/09/20	31	38.75	2.2	38.48	37.65	28.8	26,186	0.11%
2023/09/19	0	0.00	4	37.88	37.90	-4	26,391	-0.02%
2023/09/18	1	37.75	11.1	37.77	37.70	-10.1	26,834	-0.04%
2023/09/15	2	38.00	12	37.88	38.25	-10	27,128	-0.04%
2023/09/14	0	0.00	25	37.24	37.55	-25	26,741	-0.09%
2023/09/13	3	36.40	1	36.50	36.80	2	27,153	0.01%
2023/09/12	1.1	36.46	2	36.30	36.55	-0.9	29,420	0.00%
2023/09/11	14	35.76	8	35.75	35.75	6	29,587	0.02%
2023/09/08	3	36.45	1	36.40	36.50	2	29,685	0.01%
2023/09/07	0.2	37.00	15	36.86	36.75	-14.9	29,742	-0.05%
2023/09/06	3.1	37.43	4	37.75	37.40	-0.9	29,853	0.00%
2023/09/05	8	37.63	1	37.75	37.60	7	29,991	0.02%
2023/09/04	7.1	37.39	9	37.37	38.00	-1.9	30,532	-0.01%
2023/09/01	1	38.00	26	37.85	37.25	-25	30,738	-0.08%
2023/08/31	37	37.55	11	37.29	38.00	26	30,855	0.08%
2023/08/30	5.1	36.88	0	0.00	36.75	5.1	31,045	0.02%
2023/08/29	5	36.40	3	36.35	36.65	2	31,320	0.01%
2023/08/28	9	36.49	1	36.40	36.40	8	31,504	0.03%
2023/08/25	1	36.70	20	36.40	36.35	-19	31,607	-0.06%
2023/08/24	2	35.75	9	36.04	36.25	-7	31,683	-0.02%
2023/08/23	0	0.00	7	35.96	36.05	-7	31,599	-0.02%
2023/08/22	2	35.95	5	35.85	35.90	-3	31,758	-0.01%
2023/08/21	2	36.55	2	36.60	36.55	0	31,803	0.00%
2023/08/18	11	36.41	1	36.70	36.40	10	31,887	0.03%
2023/08/17	6	36.23	6	36.23	36.40	0	31,950	0.00%
2023/08/16	8.1	35.51	4	35.50	35.70	4.1	32,010	0.01%
2023/08/15	15	36.05	20	36.00	35.90	-5	32,256	-0.02%
2023/08/14	63	35.91	16	35.94	35.70	47	32,246	0.15%
2023/08/11	9	38.27	12	38.30	38.10	-3	31,692	-0.01%
2023/08/10	77.1	38.88	53	39.26	38.35	24.1	31,654	0.08%
2023/08/09	37.1	39.05	3	39.12	38.95	34.1	31,430	0.11%
2023/08/08	9	39.98	20	39.91	39.55	-11	31,292	-0.04%
2023/08/07	16	39.17	5	39.24	39.35	11	31,124	0.04%
2023/08/04	56.2	39.21	7	39.79	38.90	49.2	31,013	0.16%
2023/08/02	119	42.17	104.1	42.41	41.35	14.8	30,500	0.05%	大買/大賣/
2023/08/01	6.3	40.26	14	40.33	40.45	-7.7	28,883	-0.03%
2023/07/31	2	40.78	0	0.00	40.00	2	29,099	0.01%
2023/07/28	7	40.43	21	40.36	40.50	-14	29,027	-0.05%
2023/07/27	4	40.35	3.8	40.32	40.35	0.2	29,065	0.00%
2023/07/26	13	40.41	43	40.04	39.85	-30	29,173	-0.10%
2023/07/25	11	40.23	9	40.33	40.40	2	29,388	0.01%
2023/07/24	20.4	39.03	29	39.10	39.10	-8.6	29,490	-0.03%
2023/07/21	23.1	40.19	21	40.26	39.90	2.1	29,284	0.01%
2023/07/20	5	40.60	13	40.83	40.60	-8	29,311	-0.03%
2023/07/19	8	40.67	7.5	40.89	40.40	0.5	29,499	0.00%
2023/07/18	24.1	40.89	31	40.71	40.65	-6.9	29,507	-0.02%
2023/07/17	33.5	41.45	5	41.50	41.45	28.5	29,426	0.10%
2023/07/14	15	40.92	2	40.85	40.85	13	29,446	0.04%
2023/07/13	24	40.94	1	41.30	40.80	23	29,844	0.08%
2023/07/12	4	41.01	12	41.36	41.35	-8	30,584	-0.03%
2023/07/11	2	41.25	3	41.00	40.90	-1	31,559	0.00%
2023/07/10	1	41.00	2	40.78	41.15	-1	31,979	0.00%
2023/07/07	4.1	41.21	11	40.94	41.20	-6.9	32,349	-0.02%
2023/07/06	3.1	41.75	2	41.60	41.75	1.1	32,443	0.00%
2023/07/05	15	42.17	7	41.87	41.70	8	32,592	0.02%
2023/07/04	9.1	42.03	9	42.08	41.90	0.1	32,579	0.00%
2023/07/03	49.1	42.49	17	42.20	42.40	32.1	32,809	0.10%
2023/06/30	52.1	41.28	20	41.30	41.00	32.1	32,848	0.10%
2023/06/29	31.5	40.92	12	40.68	40.60	19.5	32,276	0.06%
2023/06/28	56.6	41.55	8	41.31	41.10	48.6	31,888	0.15%
2023/06/27	30.7	43.79	24	43.94	43.55	6.7	31,370	0.02%
2023/06/26	54.5	45.14	31	45.39	44.80	23.5	31,693	0.07%
2023/06/21	23	46.46	24	46.36	46.25	-1	32,110	0.00%
2023/06/20	48	47.07	20	46.95	46.90	28	31,981	0.09%
2023/06/19	50	46.39	37	46.70	46.80	13	31,780	0.04%
2023/06/16	75.8	46.62	70	46.69	46.85	5.8	31,611	0.02%
2023/06/15	24	45.35	3	45.53	45.55	21	29,754	0.07%
2023/06/14	7	45.17	1	45.10	45.15	6	30,789	0.02%
2023/06/13	15.1	44.77	154	44.72	44.65	-138.9	30,901	-0.45%	大賣/鉅額交易
2023/06/12	3.3	44.81	12	44.61	44.60	-8.7	31,142	-0.03%
2023/06/09	2	45.48	3	45.30	45.30	-1	31,339	0.00%
2023/06/08	22.3	45.11	12	45.00	45.00	10.3	31,906	0.03%
2023/06/07	28.1	45.66	1	45.65	45.65	27.1	32,130	0.08%
2023/06/06	8	46.17	11	46.25	46.15	-3	32,358	-0.01%
2023/06/05	17.3	47.14	16.4	47.47	46.95	1	32,793	0.00%
2023/06/02	5	46.02	19.2	46.35	46.40	-14.2	33,858	-0.04%
2023/06/01	9.1	45.63	4	45.68	45.50	5.1	34,064	0.02%
2023/05/31	0	0.00	0	46.45	46.20	0	34,591	0.00%
2023/05/30	2	46.00	5	46.28	46.15	-3	36,311	-0.01%
2023/05/29	2	46.43	0	0.00	46.60	2	38,028	0.01%
2023/05/26	12.1	45.63	0	0.00	45.55	12.1	38,563	0.03%
2023/05/25	13.4	46.00	0	0.00	45.85	13.4	38,857	0.03%
2023/05/24	3	45.98	0	0.00	46.35	3	39,438	0.01%
2023/05/23	7.7	46.13	3	46.13	46.10	4.7	40,296	0.01%
2023/05/22	33.1	46.42	6	46.63	46.25	27.1	41,148	0.07%
2023/05/19	15.4	46.82	26	46.64	46.45	-10.6	42,489	-0.02%
2023/05/18	4.2	47.33	5	47.22	47.60	-0.8	43,618	0.00%
2023/05/17	4	46.88	7	46.89	46.75	-3	44,200	-0.01%
2023/05/16	7.2	46.49	5	46.51	46.60	2.2	44,831	0.00%
2023/05/15	9.2	45.55	9	45.39	45.90	0.2	45,104	0.00%
2023/05/12	7.4	46.11	3	46.25	45.90	4.4	45,729	0.01%
2023/05/11	7.4	46.11	3	46.25	45.90	4.4	45,863	0.01%
2023/05/10	2.1	46.88	2	46.93	47.05	0.1	46,182	0.00%
2023/05/09	24.9	46.73	23	46.48	46.25	1.9	47,115	0.00%
2023/05/08	122.9	47.82	15	47.99	47.70	107.9	47,357	0.23%	大買/鉅額交易
2023/05/05	20	50.81	17.3	50.45	50.10	2.8	46,913	0.01%
2023/05/04	0	0.00	7	50.30	50.30	-7	47,582	-0.01%
2023/05/03	11.1	49.90	14	50.01	50.20	-3	48,900	-0.01%
2023/05/02	13	50.14	16	50.22	50.40	-3	50,878	-0.01%
2023/04/28	3	49.73	13.1	49.73	49.65	-10.1	53,192	-0.02%
2023/04/27	19	48.57	1	48.35	48.30	18	53,203	0.03%
2023/04/26	26.4	48.21	16	48.17	48.75	10.4	53,147	0.02%
2023/04/25	34.3	48.75	2	49.05	48.60	32.3	53,164	0.06%
2023/04/24	13.1	49.37	12	50.02	49.85	1.1	53,666	0.00%
2023/04/21	13	50.05	29	50.06	49.90	-16	53,707	-0.03%
2023/04/20	12.5	49.81	4	49.98	49.85	8.5	54,235	0.02%
2023/04/19	11	51.07	18	50.83	50.70	-7	55,088	-0.01%
2023/04/18	16	51.01	23	51.11	50.40	-7	55,807	-0.01%
2023/04/17	49	52.18	31.2	52.16	51.90	17.8	55,960	0.03%
2023/04/14	54.1	51.13	60.4	50.90	51.50	-6.3	57,315	-0.01%
2023/04/13	21.3	50.09	5	49.92	49.50	16.3	57,195	0.03%
2023/04/12	9.2	50.00	11	50.10	49.95	-1.8	58,092	0.00%
2023/04/11	27.1	49.57	5	49.42	49.45	22.1	58,866	0.04%
2023/04/10	12.2	49.28	3	49.02	49.10	9.2	59,744	0.02%
2023/04/07	5	49.61	3	49.72	49.55	2	60,137	0.00%
2023/04/06	19.4	48.48	6	48.59	49.40	13.4	60,348	0.02%
2023/03/31	75.7	49.17	24	49.51	48.75	51.7	60,414	0.09%
2023/03/30	3.1	50.07	11	49.98	49.85	-8	60,949	-0.01%
2023/03/29	11.3	50.00	8	49.82	50.00	3.3	63,156	0.01%
2023/03/28	56.5	50.10	30.1	49.68	49.80	26.4	63,770	0.04%
2023/03/27	46.2	51.50	9	51.52	51.30	37.2	63,196	0.06%
2023/03/24	33.1	52.72	41	52.91	53.10	-7.9	62,942	-0.01%
2023/03/23	27	52.07	16	52.10	52.00	11	62,652	0.02%
2023/03/22	50.1	51.91	3	51.73	51.70	47.1	63,005	0.07%
2023/03/21	25	52.06	19	52.62	51.60	6	63,637	0.01%
2023/03/20	50.2	52.16	11.5	51.87	51.70	38.7	63,826	0.06%
2023/03/17	3.1	51.70	23	52.21	52.80	-20	64,550	-0.03%
2023/03/16	11.4	51.37	6	51.33	50.70	5.4	64,938	0.01%
2023/03/15	38.1	52.11	8	51.85	51.50	30.1	67,072	0.04%
2023/03/14	15.7	51.58	19	51.41	50.80	-3.3	68,046	0.00%
2023/03/13	22.2	50.97	30.3	51.56	52.30	-8.1	69,167	-0.01%
2023/03/10	39.5	51.59	2	51.50	51.50	37.5	71,266	0.05%
2023/03/09	12.2	53.00	9	53.78	52.60	3.2	72,456	0.00%
2023/03/08	81.1	53.42	33.2	53.60	53.50	47.9	74,395	0.06%
2023/03/07	47	52.72	100.7	52.94	53.80	-53.7	74,564	-0.07%
2023/03/06	48.1	50.61	15	50.75	50.70	33.1	74,340	0.04%
2023/03/03	32.1	50.15	5	50.18	49.95	27.1	76,079	0.04%
2023/03/02	88.3	49.85	70	50.10	50.20	18.3	76,368	0.02%
2023/03/01	84.2	51.57	29	51.31	51.00	55.2	75,765	0.07%
2023/02/24	35.2	56.70	21	57.15	56.60	14.2	75,178	0.02%
2023/02/23	36	57.78	16	57.74	57.30	20	75,552	0.03%
2023/02/22	7.3	57.54	9	57.43	57.30	-1.7	76,635	0.00%
2023/02/21	34	58.61	49	58.39	57.80	-15	78,358	-0.02%
2023/02/20	14	58.44	17	58.54	58.60	-3	80,000	0.00%
2023/02/17	36	55.44	27	55.76	57.50	9	82,088	0.01%
2023/02/16	24	55.42	54	55.56	56.30	-30	82,733	-0.04%
2023/02/15	17	53.61	38.3	53.76	54.20	-21.3	82,929	-0.03%
2023/02/14	18	53.62	13	53.49	52.90	5	83,055	0.01%
2023/02/13	5.2	52.53	8	52.74	53.10	-2.8	83,654	0.00%
2023/02/10	11.1	53.40	4	53.65	53.00	7.1	85,030	0.01%
2023/02/09	18	53.38	18	53.22	53.40	0	86,218	0.00%
2023/02/08	17	53.02	23	52.91	52.70	-6	86,205	-0.01%
2023/02/07	40	52.58	36.6	52.74	52.60	3.4	86,045	0.00%
2023/02/06	24	54.40	10	54.26	53.90	14	85,738	0.02%
2023/02/03	14	54.01	14	54.39	54.20	0	85,519	0.00%
2023/02/02	17	54.45	18	54.26	54.00	-1	85,024	0.00%
2023/02/01	13.1	53.93	37.1	54.16	54.60	-24	84,252	-0.03%
2023/01/31	55	53.26	66	53.53	54.20	-11	83,144	-0.01%
2023/01/30	26	50.95	155.6	50.20	52.00	-129.6	81,421	-0.16%	大賣/鉅額交易
2023/01/17	5	47.35	12	47.51	47.70	-7	79,292	-0.01%
2023/01/16	9	46.87	4	47.00	47.05	5	79,485	0.01%
2023/01/13	7	47.09	6	47.26	46.85	1	79,961	0.00%
2023/01/12	24	47.65	25	47.33	47.10	-1	80,296	0.00%
2023/01/11	16	47.50	9	47.32	47.10	7	79,661	0.01%
2023/01/10	22	47.73	17	47.56	47.20	5	79,638	0.01%
2023/01/09	54	47.30	27	47.51	47.60	27	79,338	0.03%
2023/01/06	20	46.73	15	46.93	47.70	5	78,627	0.01%
2023/01/05	27	47.12	23	47.30	47.00	4	78,464	0.01%
2023/01/04	116	47.47	125	48.20	46.95	-9	78,133	-0.01%	大買/大賣/
2023/01/03	51	46.41	23	46.63	46.95	28	76,474	0.04%
2022/12/30	89	47.48	75	47.63	47.20	14	75,657	0.02%
2022/12/29	39	46.53	5	46.40	46.60	34	74,686	0.05%
2022/12/28	37	48.24	75.1	48.35	47.60	-38.1	74,493	-0.05%
2022/12/27	35	48.00	19	47.62	47.90	16	74,206	0.02%
2022/12/26	5	46.81	17	46.46	46.65	-12	74,481	-0.02%
2022/12/23	30	46.85	22.6	46.85	46.75	7.4	75,126	0.01%
2022/12/22	43.1	48.28	23	47.72	47.55	20.1	75,683	0.03%
2022/12/21	56	48.29	79.4	48.36	47.75	-23.4	75,572	-0.03%
2022/12/20	33	47.05	30	47.27	46.10	3	73,812	0.00%
2022/12/19	13	47.27	4	47.63	46.95	9	73,561	0.01%
2022/12/16	49	48.10	48	48.19	48.20	1	74,003	0.00%
2022/12/15	37	48.12	27	48.18	48.05	10	73,914	0.01%
2022/12/14	19	47.66	22	47.75	47.85	-3	74,877	0.00%
2022/12/13	11.2	47.43	32	47.66	47.30	-20.9	76,118	-0.03%
2022/12/12	34	46.79	30	46.82	47.15	4	75,796	0.01%
2022/12/09	56	47.15	50	47.24	46.95	6	76,135	0.01%
2022/12/08	31.1	48.33	64.6	48.30	47.90	-33.6	75,716	-0.04%
2022/12/07	73.1	48.40	93	48.16	47.30	-19.9	75,092	-0.03%
2022/12/06	24.1	48.91	20	48.76	48.30	4.1	74,060	0.01%
2022/12/05	63	48.90	56.1	48.60	49.05	6.9	73,091	0.01%
2022/12/02	82	48.38	135	48.09	48.90	-53	71,808	-0.07%	大賣/
2022/12/01	74	47.21	71	47.49	46.00	3	69,304	0.00%
2022/11/30	119	46.74	124	46.84	46.70	-5	67,824	-0.01%	大買/大賣/
2022/11/29	22	45.33	31	45.19	45.45	-9	65,835	-0.01%
2022/11/28	56.9	45.25	56	45.31	45.95	0.9	65,403	0.00%
2022/11/25	70	44.85	127.6	45.00	45.25	-57.6	64,630	-0.09%	大賣/
2022/11/24	26	42.57	29	42.92	43.90	-3	63,251	0.00%
2022/11/23	63.7	43.22	25	43.28	42.90	38.7	62,958	0.06%
2022/11/22	63	42.25	51	42.33	42.60	12	62,376	0.02%
2022/11/21	40	43.62	10	43.59	43.20	30	62,300	0.05%
2022/11/18	106.2	44.08	62	43.64	43.70	44.2	62,621	0.07%	大買/
2022/11/17	123	45.32	64	45.18	44.55	59	63,126	0.09%	大買/
2022/11/16	38	48.71	93	48.60	48.00	-55	61,132	-0.09%
2022/11/15	54	46.81	113	47.46	48.35	-59	59,027	-0.10%	大賣/
2022/11/14	113	43.58	99.2	43.86	44.55	13.8	56,831	0.02%	大買/
2022/11/11	30.6	42.08	72	42.41	42.15	-41.4	55,531	-0.07%
2022/11/10	20	41.28	35	41.30	41.05	-15	55,436	-0.03%
2022/11/09	49	41.33	21	41.08	40.70	28	55,961	0.05%
2022/11/08	39	40.76	78	40.71	40.10	-39	57,038	-0.07%
2022/11/07	64	39.00	85.5	39.39	40.45	-21.5	56,722	-0.04%
2022/11/04	36	36.76	1	36.75	36.80	35	54,996	0.06%
2022/11/03	11	36.75	0	0.00	37.20	11	54,897	0.02%
2022/11/02	26	37.29	5	37.00	36.70	21	54,959	0.04%
2022/11/01	3	36.73	24	36.72	37.05	-21	54,882	-0.04%
2022/10/31	3	35.87	4	35.80	35.75	-1	54,430	0.00%
2022/10/28	3	35.72	6	35.68	35.35	-3	54,459	-0.01%
2022/10/27	2	35.80	42	35.59	36.10	-40	54,593	-0.07%
2022/10/26	18.1	35.11	31	35.13	34.50	-12.9	54,874	-0.02%
2022/10/25	51	35.48	14	36.19	35.35	37	55,190	0.07%
2022/10/24	57	36.78	58	36.68	36.15	-1	55,368	0.00%
2022/10/21	20	35.33	24	35.70	35.75	-4	55,836	-0.01%
2022/10/20	38	34.36	3	34.53	34.80	35	55,494	0.06%
2022/10/19	10	35.50	10	35.78	35.50	0	55,194	0.00%
2022/10/18	16	35.54	27	35.53	35.55	-11	56,211	-0.02%
2022/10/17	21	34.77	9	34.63	35.45	12	57,411	0.02%
2022/10/14	6.5	36.08	29	36.27	36.25	-22.5	57,440	-0.04%
2022/10/13	40	36.23	32	35.35	34.65	8	57,487	0.01%
2022/10/12	19	36.90	45	36.94	37.50	-26	57,066	-0.05%
2022/10/11	59.2	37.30	1	38.10	36.85	58.2	57,342	0.10%
2022/10/07	25	38.92	2	38.83	39.10	23	56,835	0.04%
2022/10/06	32.4	39.17	19	39.58	39.15	13.4	56,900	0.02%
2022/10/05	39	40.43	34	40.40	39.55	5	56,737	0.01%
2022/10/04	9	40.18	45	40.02	39.75	-36	56,124	-0.06%
2022/10/03	138.1	39.37	40	39.64	38.70	98.1	55,642	0.18%	大買/
2022/09/30	39	39.75	32	39.83	40.50	7	55,200	0.01%
2022/09/29	21	40.09	34	40.01	40.00	-13	54,574	-0.02%
2022/09/28	60.3	39.06	14	39.09	38.15	46.3	53,971	0.09%
2022/09/27	13	39.80	17	39.76	40.95	-4	53,370	-0.01%
2022/09/26	22.7	39.70	30	39.84	39.10	-7.4	53,533	-0.01%
2022/09/23	53.1	41.43	48	41.67	40.50	5.1	53,473	0.01%
2022/09/22	10	42.07	20	42.14	42.20	-10	53,419	-0.02%
2022/09/21	68.5	42.66	29	42.66	42.00	39.5	53,190	0.07%
2022/09/20	39.2	41.46	172.7	42.06	42.50	-133.5	52,587	-0.25%	大賣/鉅額交易
2022/09/19	10	40.21	20	40.03	39.75	-10	51,523	-0.02%
2022/09/16	20	39.66	9	39.86	39.35	11	51,682	0.02%
2022/09/15	54	40.73	16	40.50	40.50	38	51,590	0.07%
2022/09/14	24.7	40.33	80.2	40.48	41.25	-55.5	51,776	-0.11%
2022/09/13	112.2	40.53	87.1	40.54	40.95	25	51,485	0.05%	大買/
2022/09/12	2	39.18	38	39.54	39.30	-36	51,026	-0.07%
2022/09/08	2	38.20	8	38.31	38.35	-6	51,662	-0.01%
2022/09/07	2	37.50	3	37.55	37.50	-1	52,452	0.00%
2022/09/06	30.6	38.04	9	38.58	37.80	21.6	53,884	0.04%
2022/09/05	21.3	38.82	7	38.54	38.15	14.3	55,751	0.03%
2022/09/02	33.2	39.45	72.2	39.59	39.15	-39	55,902	-0.07%
2022/09/01	17.2	39.42	27	39.44	39.90	-9.8	56,169	-0.02%
2022/08/31	6	38.92	29	39.45	39.70	-23	56,804	-0.04%
2022/08/30	18	39.43	10	39.50	39.15	8	57,300	0.01%
2022/08/29	15	37.86	100.2	38.05	38.50	-85.2	58,449	-0.15%
2022/08/26	54.1	40.03	56	40.53	38.95	-1.9	59,969	0.00%
2022/08/25	59	39.70	18.1	39.59	39.25	41	60,852	0.07%
2022/08/24	69.1	38.82	62.2	39.05	39.45	6.9	63,006	0.01%
2022/08/23	7	37.28	2	37.65	37.40	5	66,603	0.01%
2022/08/22	7	37.74	33	37.47	37.80	-26	70,002	-0.04%
2022/08/19	33.1	38.26	74.2	38.20	37.35	-41.1	74,283	-0.06%
2022/08/18	35.2	37.38	67	37.78	38.20	-31.8	77,062	-0.04%
2022/08/17	137.1	38.03	123	38.33	38.10	14.1	79,423	0.02%	大買/大賣/
2022/08/16	16.1	36.94	71	36.89	37.10	-54.9	80,040	-0.07%
2022/08/15	78	35.77	154.1	35.98	36.75	-76.1	80,689	-0.09%	大賣/
2022/08/12	112	33.74	129	33.89	34.40	-17	81,065	-0.02%	大買/大賣/
2022/08/11	5	32.55	10	32.20	32.25	-5	81,478	-0.01%
2022/08/10	6	31.74	12	31.90	31.65	-6	83,205	-0.01%
2022/08/09	40	31.61	1	31.65	31.50	39	84,264	0.05%
2022/08/08	10	33.11	5	32.62	32.35	5	85,484	0.01%
2022/08/05	8	32.07	5	32.10	32.05	3	87,021	0.00%
2022/08/04	14	31.71	21	31.23	31.60	-7	89,249	-0.01%
2022/08/03	34	32.18	4	32.19	32.10	30	90,385	0.03%
2022/08/02	21	32.60	12	33.38	32.70	9	91,502	0.01%
2022/08/01	14	33.91	1	33.70	33.40	13	92,208	0.01%
2022/07/29	40	33.91	16	33.96	33.90	24	92,505	0.03%
2022/07/28	15	33.93	50	34.04	34.20	-35	93,538	-0.04%
2022/07/27	4	32.79	5	33.75	33.00	-1	94,051	0.00%
2022/07/26	10	33.15	10	33.00	33.25	0	95,125	0.00%
2022/07/25	9	32.97	59.1	33.48	33.45	-50.1	99,871	-0.05%
2022/07/22	167.1	32.09	43	32.01	32.05	124.1	101,903	0.12%	大買/鉅額交易
2022/07/21	11	33.52	2	33.80	34.05	9	102,042	0.01%
2022/07/20	36	33.63	4	33.94	33.50	32	104,907	0.03%
2022/07/19	15	33.44	21	33.70	33.70	-6	106,695	-0.01%
2022/07/18	10	34.30	51	34.02	34.10	-41	111,033	-0.04%
2022/07/15	16	33.04	16	33.22	33.10	0	114,012	0.00%
2022/07/14	6	32.79	25	33.31	33.40	-19	119,148	-0.02%
2022/07/13	11	33.23	26	33.29	33.30	-15	121,630	-0.01%
2022/07/12	66.3	32.78	27	32.32	32.55	39.3	123,450	0.03%
2022/07/11	0	0.00	40	33.72	33.45	-40	126,232	-0.03%
2022/07/08	21	33.60	13	33.92	33.25	8	130,524	0.01%
2022/07/07	7	33.64	35	33.74	33.80	-28	132,797	-0.02%
2022/07/06	31	33.35	7	33.14	33.10	24	133,707	0.02%
2022/07/05	54	34.01	29	34.47	34.20	25	133,216	0.02%
2022/07/04	51	33.88	56	33.94	34.40	-5	132,608	0.00%
2022/07/01	9.2	35.25	24	35.24	34.70	-14.8	131,785	-0.01%
2022/06/30	60.3	36.61	18	37.16	36.05	42.3	131,073	0.03%
2022/06/29	16	36.41	9	36.68	37.10	7	130,017	0.01%
2022/06/28	50	36.21	30	36.40	37.00	20	129,734	0.02%
2022/06/27	28	37.44	4	37.81	37.45	24	128,898	0.02%
2022/06/24	26	37.25	1.1	37.66	37.00	24.9	128,165	0.02%
2022/06/23	37	37.38	56	37.45	37.45	-19	127,537	-0.01%
2022/06/22	56	38.17	25	38.04	37.80	31	126,759	0.02%
2022/06/21	25	39.93	12	39.87	40.40	13	125,885	0.01%
2022/06/20	34	42.12	18	42.27	40.60	16	125,198	0.01%
2022/06/17	11	42.25	36	42.30	42.40	-25	124,347	-0.02%
2022/06/16	23	43.15	24.1	43.56	41.55	-1.1	123,433	0.00%
2022/06/15	71	43.85	42	44.10	43.05	29	122,525	0.02%
2022/06/14	77.1	44.19	101	43.97	44.70	-23.9	120,804	-0.02%	大賣/
2022/06/13	5	42.40	3	42.70	42.55	2	118,737	0.00%
2022/06/10	21	43.14	14	43.28	43.15	7	118,187	0.01%
2022/06/09	30	43.04	32	43.13	44.00	-2	117,463	0.00%
2022/06/08	61	43.69	49	43.40	43.35	12	116,333	0.01%
2022/06/07	26	43.93	21.3	43.85	43.30	4.7	115,269	0.00%
2022/06/06	44.1	44.42	57	44.13	43.55	-12.9	113,749	-0.01%
2022/06/02	67.1	47.43	62	47.56	46.70	5.1	112,683	0.00%
2022/06/01	112	48.88	84	49.08	48.50	28	111,442	0.03%	大買/
2022/05/31	66	47.45	106.8	47.27	47.10	-40.8	108,762	-0.04%	大賣/
2022/05/30	198.3	47.59	193.9	47.50	47.20	4.4	103,563	0.00%	大買/大賣/
2022/05/27	118.6	45.20	148	45.64	45.25	-29.4	100,064	-0.03%	大買/大賣/
2022/05/26	77.3	43.82	89	43.25	42.70	-11.7	96,022	-0.01%
2022/05/25	122	42.15	155.1	42.01	44.20	-33.1	92,605	-0.04%	大買/大賣/
2022/05/24	76.1	40.46	84.2	40.45	40.20	-8.1	89,692	-0.01%
2022/05/23	64.2	40.02	70	39.96	39.30	-5.8	88,025	-0.01%
2022/05/20	32	39.05	68	38.72	39.20	-36	86,458	-0.04%
2022/05/19	70	37.18	8	37.26	37.00	62	83,932	0.07%
2022/05/18	42.1	39.00	29	39.09	39.40	13.1	82,135	0.02%
2022/05/17	28	38.20	20.5	37.89	37.60	7.5	80,262	0.01%
2022/05/16	38.5	37.31	18	37.01	38.35	20.5	78,910	0.03%
2022/05/13	61	37.84	45	37.62	36.85	16	77,209	0.02%
2022/05/12	45	37.90	62	37.85	37.50	-17	74,908	-0.02%
2022/05/11	51	37.20	98	37.03	36.50	-47	72,547	-0.06%
2022/05/10	57	38.57	39	38.45	38.25	18	71,199	0.03%
2022/05/09	22	39.76	56	39.71	38.80	-34	69,713	-0.05%
2022/05/06	38	41.12	29	41.49	41.70	9	68,545	0.01%
2022/05/05	69.4	42.97	38.2	42.37	41.90	31.2	67,551	0.05%
2022/05/04	50	42.78	38.2	42.59	41.85	11.9	65,940	0.02%
2022/05/03	70	44.03	31	44.06	43.10	39	64,473	0.06%
2022/04/29	160	46.06	97	46.31	44.80	63	62,926	0.10%	大買/
2022/04/28	115	44.79	147.3	44.96	46.75	-32.3	57,896	-0.06%	大買/大賣/
2022/04/27	62	42.29	61.5	42.53	42.50	0.5	54,592	0.00%
2022/04/26	56	44.19	54.1	44.50	43.95	2	52,883	0.00%
2022/04/25	70.3	43.63	79	43.21	43.80	-8.7	49,418	-0.02%
2022/04/22	219	46.41	239.2	46.73	46.10	-20.2	47,070	-0.04%	大買/大賣/
2022/04/21	148.1	44.10	154.1	44.76	44.75	-6.1	42,273	-0.01%	大買/大賣/
2022/04/20	165.3	44.11	242	44.18	45.30	-76.7	38,811	-0.20%	大買/大賣/
2022/04/19	44	40.50	104.5	41.28	42.75	-60.5	33,421	-0.18%	大賣/
2022/04/18	132.2	38.60	110	38.49	38.90	22.2	30,522	0.07%	大買/大賣/
2022/04/15	193.5	37.88	280.2	38.34	38.75	-86.7	28,281	-0.31%	大買/大賣/
2022/04/14	232.2	35.99	255.3	36.16	37.20	-23.1	24,883	-0.09%	大買/大賣/
2022/04/13	186	33.13	280	33.57	34.30	-94	20,155	-0.47%	大買/大賣/
2022/04/12	18	30.43	80.6	30.71	31.20	-62.6	17,256	-0.36%
2022/04/11	2	28.50	2	29.00	28.95	0	15,864	0.00%
2022/04/08	0	0.00	5	28.70	29.00	-5	15,765	-0.03%
2022/04/07	36.1	28.29	0	0.00	28.10	36.1	15,769	0.23%
2022/04/06	2	28.85	0	0.00	28.85	2	15,649	0.01%
2022/04/01	2	29.00	1	29.25	29.40	1	15,618	0.01%
2022/03/31	1	29.35	27.5	29.66	29.40	-26.5	15,547	-0.17%
2022/03/30	7	29.04	7	29.40	29.05	0	15,289	0.00%
2022/03/29	6	28.86	2	29.00	28.80	4	15,060	0.03%
2022/03/28	7	28.44	2	28.30	28.60	5	14,999	0.03%
2022/03/25	2	29.00	0	0.00	29.05	2	14,875	0.01%
2022/03/24	1	29.35	8	29.60	29.30	-7	14,876	-0.05%
2022/03/23	5	29.45	6	29.40	29.50	-1	14,855	-0.01%
2022/03/22	6	29.47	4	29.54	29.55	2	14,834	0.01%
2022/03/21	6	29.15	10.6	29.23	29.15	-4.6	14,736	-0.03%
2022/03/18	0	0.00	1	29.00	29.10	-1	14,688	-0.01%
2022/03/17	0	0.00	21	28.30	28.35	-21	14,536	-0.14%
2022/03/16	22	27.72	8	28.15	27.95	14	14,441	0.10%
2022/03/15	29	28.91	6	28.67	28.60	23	14,104	0.16%
2022/03/14	4	29.09	4	29.31	29.55	0	13,942	0.00%
2022/03/11	10	28.88	10	29.03	28.70	0	13,783	0.00%
2022/03/10	4	29.00	13	29.03	29.15	-9	13,591	-0.07%
2022/03/09	7	28.97	12	29.08	29.00	-5	13,232	-0.04%
2022/03/08	84.1	30.03	38	30.69	28.70	46.1	12,865	0.36%
2022/03/07	39	30.23	25	30.29	30.55	14	11,695	0.12%
2022/03/04	5	30.52	31	30.31	30.05	-26	10,890	-0.24%
2022/03/03	1	29.70	5	29.70	29.85	-4	10,167	-0.04%
2022/03/02	6	29.08	2	29.18	28.85	4	10,387	0.04%
2022/03/01	13	29.02	14.3	29.01	29.00	-1.3	10,406	-0.01%
2022/02/25	10	28.01	28	28.13	27.90	-18	9,906	-0.18%
2022/02/24	37	27.98	51	27.91	27.75	-14	9,778	-0.14%
2022/02/23	37	28.41	6	28.28	27.85	31	9,483	0.33%
2022/02/22	4.1	28.11	66	27.95	28.30	-61.9	8,918	-0.69%
2022/02/21	80	27.62	89	27.95	27.85	-9	8,469	-0.11%
2022/02/18	2	27.30	28	27.26	27.30	-26	8,189	-0.32%
2022/02/17	6	27.20	21.5	27.11	27.05	-15.5	8,224	-0.19%
2022/02/16	4	26.55	2	26.35	26.55	2	8,170	0.02%
2022/02/15	3	26.25	0	0.00	26.20	3	8,344	0.04%
2022/02/14	0	0.00	5	26.30	26.40	-5	8,444	-0.06%
2022/02/11	52	26.80	0	0.00	26.75	52	8,521	0.61%
2022/02/10	1	27.25	0	0.00	27.15	1	8,582	0.01%
2022/02/09	3	27.20	3	27.15	27.20	0	8,836	0.00%
2022/02/08	0	0.00	60	27.10	27.10	-60	8,902	-0.67%
2022/02/07	0	0.00	6	26.12	26.55	-6	8,858	-0.07%
2022/01/26	0	0.00	1	25.80	25.70	-1	9,026	-0.01%
2022/01/25	3	25.30	0	0.00	25.25	3	9,155	0.03%
2022/01/24	4	25.69	0	0.00	26.00	4	9,147	0.04%
2022/01/21	14	26.30	11	26.54	26.05	3	9,163	0.03%
2022/01/20	1	26.25	31.2	26.45	26.45	-30.2	9,032	-0.33%
2022/01/19	0	0.00	3	26.05	25.90	-3	8,962	-0.03%
2022/01/18	0	0.00	5.2	26.25	26.30	-5.2	8,972	-0.06%
2022/01/17	0	0.00	1.9	26.05	26.10	-1.9	9,000	-0.02%
2022/01/14	4	26.09	30	26.14	26.35	-26	9,173	-0.28%
2022/01/13	15	26.91	1	26.80	26.25	14	9,409	0.15%
2022/01/12	0	0.00	1	26.30	26.15	-1	9,551	-0.01%
2022/01/11	0	0.00	18	25.99	25.80	-18	9,573	-0.19%
2022/01/10	1	25.30	6	25.49	25.60	-5	9,860	-0.05%
2022/01/07	5	25.75	1	25.65	25.60	4	10,449	0.04%
2022/01/06	0	0.00	10	25.95	25.95	-10	10,675	-0.09%
2022/01/04	1	26.05	0	0.00	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	5	26.25	0	0.00	26.50	5	10,910	0.05%
2021/12/29	2	26.50	53	26.40	26.50	-51	10,952	-0.47%
2021/12/28	0	0.00	1	26.55	26.55	-1	11,040	-0.01%
2021/12/27	3	26.30	5	26.30	26.30	-2	11,108	-0.02%
2021/12/24	0	0.00	1	26.40	26.25	-1	11,277	-0.01%
2021/12/23	1	26.35	2	26.20	26.35	-1	11,413	-0.01%
2021/12/22	0	0.00	3	26.17	26.05	-3	11,648	-0.03%
2021/12/21	2	25.95	0	0.00	26.15	2	11,852	0.02%
2021/12/20	0	0.00	1	26.30	26.10	-1	11,976	-0.01%
2021/12/16	8	25.88	1	25.85	25.80	7	12,018	0.06%
2021/12/15	1	26.05	1	25.95	26.00	0	12,133	0.00%
2021/12/14	5	26.12	8	26.03	26.00	-3	12,313	-0.02%
2021/12/13	2	26.98	2	26.75	26.75	0	12,441	0.00%
2021/12/10	8	26.72	0	0.00	26.70	8	12,642	0.06%
2021/12/08	3	26.73	1	26.80	26.75	2	12,873	0.02%
2021/12/07	0	0.00	1	26.55	26.55	-1	12,973	-0.01%
2021/12/06	0	0.00	1	26.20	26.30	-1	12,969	-0.01%
2021/12/02	5	26.00	0	0.00	26.05	5	13,108	0.04%
2021/11/30	2	26.43	0	0.00	26.10	2	13,245	0.02%
2021/11/29	2.1	25.91	5	25.94	26.15	-2.9	13,254	-0.02%
2021/11/26	54.3	26.95	5	27.40	26.60	49.3	13,245	0.37%
2021/11/25	25	28.63	53.7	28.38	28.65	-28.7	12,778	-0.22%
2021/11/24	19	27.88	7	28.17	27.80	12	12,486	0.10%
2021/11/23	30	28.00	40	28.08	27.60	-10	12,343	-0.08%
2021/11/22	0	0.00	33	27.75	27.80	-33	12,537	-0.26%
2021/11/19	0	0.00	20	27.50	27.45	-20	12,467	-0.16%
2021/11/18	12	27.34	2	27.45	27.45	10	12,532	0.08%
2021/11/17	1	27.50	13	27.37	27.30	-12	12,567	-0.10%
2021/11/16	12.7	27.47	4	27.54	27.25	8.7	12,848	0.07%
2021/11/15	11	27.65	2	27.55	27.50	9	13,098	0.07%
2021/11/12	12	27.35	2	27.68	27.60	10	13,317	0.08%
2021/11/11	2	27.10	8	27.21	27.20	-6	13,389	-0.04%
2021/11/10	4	27.41	4	27.29	27.35	0	13,737	0.00%
2021/11/09	3	27.23	4	27.15	27.30	-1	13,832	-0.01%
2021/11/08	4.3	27.90	12	27.86	27.55	-7.7	13,841	-0.06%
2021/11/05	4	27.00	0	0.00	27.25	4	13,863	0.03%
2021/11/04	6.2	27.34	5	27.35	27.15	1.2	14,011	0.01%
2021/11/03	5	26.40	2	27.20	27.10	3	14,733	0.02%
2021/11/02	14	26.79	2	26.73	26.60	12	15,231	0.08%
2021/11/01	0	0.00	3	26.27	26.60	-3	15,460	-0.02%
2021/10/29	1	25.80	3	26.03	25.95	-2	15,872	-0.01%
2021/10/28	1.2	25.93	0	0.00	25.90	1.2	17,030	0.01%
2021/10/27	0	0.00	0.4	25.80	26.10	-0.4	17,493	0.00%
2021/10/26	5	25.85	1	25.90	26.05	4	17,992	0.02%
2021/10/22	7.4	25.98	0	0.00	25.70	7.4	18,743	0.04%
2021/10/21	2	26.80	12	26.86	27.00	-10	18,986	-0.05%
2021/10/20	0	0.00	14	26.71	26.40	-14	19,021	-0.07%
2021/10/18	17	25.64	22	25.84	25.75	-5	19,076	-0.03%
2021/10/15	5	25.32	25	25.26	25.20	-20	19,274	-0.10%
2021/10/14	0	0.00	6	24.18	24.30	-6	19,460	-0.03%
2021/10/13	3	23.55	0	0.00	23.45	3	21,346	0.01%
2021/10/12	13	23.40	8	23.45	23.25	5	21,767	0.02%
2021/10/08	1	23.80	1	24.30	23.80	0	22,040	0.00%
2021/10/07	7	23.88	4	23.98	23.95	3	22,293	0.01%
2021/10/06	2	23.50	10	23.75	23.75	-8	22,556	-0.04%
2021/10/05	34	23.80	3	23.93	24.15	31	22,758	0.14%
2021/10/04	3	23.93	3	23.90	23.80	0	22,892	0.00%
2021/10/01	3	24.43	2	24.30	24.30	1	23,168	0.00%
2021/09/30	1	25.00	0	0.00	25.20	1	23,360	0.00%
2021/09/29	10	24.86	0	0.00	24.65	10	23,511	0.04%
2021/09/28	2	25.90	0	0.00	25.55	2	23,680	0.01%
2021/09/27	8	26.23	1	26.30	26.30	7	24,028	0.03%
2021/09/23	2.2	25.82	24	25.73	25.55	-21.8	27,043	-0.08%
2021/09/22	10	25.52	18	25.63	25.60	-8	30,274	-0.03%
2021/09/17	6	26.60	4	26.85	26.65	2	32,330	0.01%
2021/09/16	11	27.08	4	27.20	27.10	7	32,777	0.02%
2021/09/15	1	26.80	7	27.01	26.80	-6	32,744	-0.02%
2021/09/14	5	26.93	13	26.85	26.80	-8	32,793	-0.02%
2021/09/13	14	26.88	4	26.95	26.85	10	33,545	0.03%
2021/09/10	0	0.00	10	26.34	26.50	-10	33,738	-0.03%
2021/09/09	8	25.20	11	25.51	25.60	-3	34,126	-0.01%
2021/09/08	10	25.96	2	25.45	25.40	8	34,616	0.02%
2021/09/07	2	26.20	1	26.45	26.20	1	34,957	0.00%
2021/09/06	4	26.28	21	26.35	26.20	-17	35,586	-0.05%
2021/09/03	3	26.80	11	26.85	26.70	-8	35,832	-0.02%
2021/09/02	1	26.30	32	26.47	26.15	-31	36,114	-0.09%
2021/09/01	3	27.17	0	0.00	26.90	3	36,312	0.01%
2021/08/31	36	27.03	36	26.87	26.85	0	36,420	0.00%
2021/08/30	3	26.30	9	26.44	26.65	-6	36,871	-0.02%
2021/08/27	0	26.20	6	26.33	26.15	-6	37,098	-0.02%
2021/08/26	4	26.23	11	26.04	25.75	-7	37,413	-0.02%
2021/08/25	5	25.45	0	0.00	25.65	5	37,728	0.01%
2021/08/24	0	0.00	5	25.27	25.35	-5	38,332	-0.01%
2021/08/23	0	0.00	5	24.59	24.90	-5	39,863	-0.01%
2021/08/20	3	23.75	4	23.99	23.85	-1	41,351	0.00%
2021/08/19	9	24.33	1	24.50	24.05	8	42,339	0.02%
2021/08/18	6	24.58	7	25.07	25.35	-1	42,405	0.00%
2021/08/17	1	24.80	1	25.55	24.70	0	42,665	0.00%
2021/08/16	30	25.74	3	25.55	25.40	27	42,830	0.06%
2021/08/13	23	26.75	0	0.00	26.70	23	42,961	0.05%
2021/08/12	5	26.85	1.1	27.29	27.45	3.9	43,555	0.01%
2021/08/11	7	27.02	0	0.00	26.70	7	45,170	0.02%
2021/08/10	4	27.33	0.1	27.30	27.30	4	45,568	0.01%
2021/08/09	35.2	27.50	11	27.71	27.85	24.2	46,208	0.05%
2021/08/06	39	28.70	3.1	29.37	28.60	35.9	46,370	0.08%
2021/08/05	6	29.21	13	29.25	29.05	-7	47,168	-0.01%
2021/08/04	21	29.10	19	29.22	29.35	2	47,913	0.00%
2021/08/03	78	28.89	70	28.98	29.35	8	49,620	0.02%
2021/08/02	12	27.60	4	27.69	27.80	8	52,253	0.02%
2021/07/30	2	28.60	1	28.65	28.50	1	53,479	0.00%
2021/07/29	3.2	28.28	2	28.28	28.30	1.2	56,730	0.00%
2021/07/28	5	27.65	9	28.32	27.65	-4	58,738	-0.01%
2021/07/27	6	28.32	10	28.40	28.00	-4	60,156	-0.01%
2021/07/26	16	28.54	3	28.07	28.00	13	61,767	0.02%
2021/07/23	2	27.70	8	28.01	28.35	-6	65,081	-0.01%
2021/07/22	14	27.71	6	27.58	27.35	8	68,213	0.01%
2021/07/21	49	28.96	74	27.71	27.55	-25	72,396	-0.03%
2021/07/20	98	28.93	65	28.48	28.50	33	73,340	0.04%
2021/07/19	134.3	29.74	174	30.05	29.90	-39.8	73,331	-0.05%	大買/大賣/
2021/07/16	4	28.01	8	28.27	28.30	-4	73,681	-0.01%
2021/07/15	0	0.00	10	27.48	27.95	-10	73,748	-0.01%
2021/07/14	0	0.00	11	26.21	26.55	-11	74,330	-0.01%
2021/07/13	42	27.06	2	27.55	27.05	40	75,645	0.05%
2021/07/12	10	27.52	2	27.68	27.50	8	76,841	0.01%
2021/07/09	31	27.16	6	27.15	27.15	25	77,598	0.03%
2021/07/08	2	27.65	60	27.92	27.95	-58	77,736	-0.07%
2021/07/07	5	27.11	17	27.11	27.10	-12	77,722	-0.02%
2021/07/06	2	27.68	35	27.70	27.60	-33	77,871	-0.04%
2021/07/05	29	28.10	4	28.11	28.05	25	77,753	0.03%
2021/07/02	36	28.50	35	28.37	28.05	1	77,717	0.00%
2021/07/01	73.1	28.65	33	28.67	28.00	40.1	77,301	0.05%
2021/06/30	123	29.88	131.1	29.89	29.30	-8.1	76,223	-0.01%	大買/大賣/
2021/06/29	195.2	29.77	178	29.71	29.25	17.2	74,188	0.02%	大買/大賣/
2021/06/28	100	27.39	125.6	27.50	28.45	-25.6	70,937	-0.04%	大賣/
2021/06/25	10	26.25	56	26.40	25.90	-46	68,893	-0.07%
2021/06/24	51	25.85	18	25.67	25.70	33	68,455	0.05%
2021/06/23	7	25.43	20	25.40	25.55	-13	68,401	-0.02%
2021/06/22	22	25.50	20	25.59	25.35	2	68,261	0.00%
2021/06/21	5	24.25	12	24.18	24.90	-7	67,411	-0.01%
2021/06/18	43	25.09	13.6	25.26	24.75	29.4	67,109	0.04%
2021/06/17	9	25.30	45	25.22	25.35	-36	66,642	-0.05%
2021/06/16	15	26.31	1	26.00	25.90	14	66,294	0.02%
2021/06/15	6	26.83	33	26.89	26.90	-27	65,885	-0.04%
2021/06/11	2	26.05	17	26.30	26.30	-15	65,297	-0.02%
2021/06/10	6	25.49	17	25.54	26.05	-11	65,024	-0.02%
2021/06/09	10	25.79	14	25.79	25.60	-4	64,633	-0.01%
2021/06/08	33	26.30	7	26.26	26.30	26	64,368	0.04%
2021/06/07	62	26.51	3.4	26.56	26.30	58.6	64,196	0.09%
2021/06/04	2	26.65	24	26.24	26.20	-22	63,593	-0.03%
2021/06/03	5	26.61	143	26.76	26.65	-138	63,466	-0.22%	大賣/鉅額交易
2021/06/02	188	26.66	276	26.48	26.70	-88	63,063	-0.14%	大買/大賣/
2021/06/01	68	26.29	92	26.37	26.50	-24	62,428	-0.04%
2021/05/31	178	26.54	132	26.83	26.45	46	61,897	0.07%	大買/大賣/
2021/05/28	57	25.46	26	25.58	25.25	31	60,356	0.05%
2021/05/27	25	24.69	29	24.43	23.95	-4	58,911	-0.01%
2021/05/26	13	23.84	1	23.85	23.85	12	57,804	0.02%
2021/05/25	36	23.59	42	23.44	24.00	-6	57,484	-0.01%
2021/05/24	14.4	23.71	3	24.00	23.40	11.4	57,093	0.02%
2021/05/21	8	23.37	17	23.61	23.75	-9	56,868	-0.02%
2021/05/20	8	24.03	5	23.40	23.40	3	56,447	0.01%
2021/05/19	61	24.25	84	24.31	24.30	-23	55,890	-0.04%
2021/05/18	28	22.62	150.1	22.76	22.90	-122.1	54,341	-0.22%	大賣/鉅額交易
2021/05/17	220	20.97	220	20.98	20.85	0	53,722	0.00%	大買/大賣/
2021/05/14	35	23.91	55	23.94	23.05	-20	52,850	-0.04%
2021/05/13	104	23.64	91	23.96	23.40	13	51,822	0.03%	大買/
2021/05/12	92	26.94	78.4	26.14	25.85	13.6	50,457	0.03%
2021/05/11	169.5	29.68	149	29.74	28.70	20.5	49,380	0.04%	大買/大賣/
2021/05/10	338.5	31.38	210.3	31.41	31.65	128.2	47,192	0.27%	大買/大賣/鉅額交易
2021/05/07	39	29.61	86.5	29.61	29.90	-47.5	43,439	-0.11%
2021/05/06	258.2	30.52	250.2	30.20	30.00	8	41,839	0.02%	大買/大賣/
2021/05/05	116.1	28.09	143	28.84	29.00	-26.9	38,132	-0.07%	大買/大賣/
2021/05/04	28.2	27.07	79	27.93	26.40	-50.8	35,804	-0.14%
2021/05/03	171.4	30.32	96	30.12	28.75	75.4	34,074	0.22%	大買/
2021/04/29	276	30.61	192	30.97	30.50	84	32,124	0.26%	大買/大賣/
2021/04/28	142.1	29.30	169.9	29.70	30.00	-27.8	28,595	-0.10%	大買/大賣/
2021/04/27	262.5	26.89	258	27.08	27.30	4.5	25,493	0.02%	大買/大賣/
2021/04/26	32	24.05	129	24.73	24.85	-97	21,137	-0.46%	大賣/
2021/04/23	22	22.81	21	22.46	22.60	1	19,814	0.01%
2021/04/22	106	23.11	181	24.10	23.00	-75	19,375	-0.39%	大買/大賣/
2021/04/21	5	22.50	14	22.51	22.35	-9	16,982	-0.05%
2021/04/20	13	22.96	40	22.63	22.65	-27	16,581	-0.16%
2021/04/19	80	22.84	130	22.76	23.45	-50	15,927	-0.31%	大賣/
2021/04/16	64	21.48	112.8	21.81	22.00	-48.8	14,329	-0.34%	大賣/
2021/04/15	13	20.79	69	20.88	20.95	-56	12,982	-0.43%
2021/04/14	21	19.94	12	20.11	19.90	9	12,095	0.07%
2021/04/13	7	20.06	4	19.95	19.90	3	12,148	0.02%
2021/04/12	6	19.90	9.3	20.10	20.15	-3.3	11,946	-0.03%
2021/04/09	0	0.00	4	19.34	19.40	-4	11,685	-0.03%
2021/04/08	13	19.41	18	19.50	19.55	-5	12,051	-0.04%
2021/04/07	2	19.25	0.1	19.10	19.25	1.9	12,772	0.01%
2021/04/06	30	19.05	5	19.05	19.00	25	13,260	0.19%
2021/03/31	0	0.00	13	18.93	19.00	-13	14,812	-0.09%
2021/03/30	1	18.90	35	18.98	19.05	-34	15,815	-0.21%
2021/03/29	12	19.16	2	19.35	19.25	10	16,271	0.06%
2021/03/26	23	18.95	1	19.00	19.00	22	17,056	0.13%
2021/03/25	0	0.00	13	18.80	18.80	-13	18,029	-0.07%
2021/03/24	10	18.50	4	18.44	18.45	6	18,518	0.03%
2021/03/23	3	18.30	0	0.00	18.50	3	18,800	0.02%
2021/03/22	3	18.15	0	0.00	18.45	3	18,975	0.02%
2021/03/18	3	18.60	10	18.55	18.55	-7	19,147	-0.04%
2021/03/17	0	0.00	15	18.71	18.60	-15	19,391	-0.08%
2021/03/16	54	18.70	1	18.80	18.75	53	19,598	0.27%
2021/03/15	0	0.00	4	18.70	18.70	-4	19,859	-0.02%
2021/03/11	46	18.75	4	18.78	18.75	42	21,446	0.20%
2021/03/10	1	18.75	32.2	18.70	18.65	-31.2	22,252	-0.14%
2021/03/09	0	18.60	13	18.58	18.60	-13	22,365	-0.06%
2021/03/08	29	18.25	0	0.00	18.25	29	22,339	0.13%
2021/03/05	1	18.25	11	18.25	18.25	-10	22,457	-0.04%
2021/03/04	0	18.48	0	0.00	18.50	0	22,735	0.00%
2021/03/03	4.1	18.70	0	0.00	18.60	4.1	22,930	0.02%
2021/03/02	2	18.35	0	0.00	18.40	2	22,956	0.01%
2021/02/26	0	0.00	1	18.55	18.60	-1	23,015	0.00%
2021/02/25	26	18.50	20	18.65	18.70	6	22,997	0.03%
2021/02/24	19	18.49	50	18.40	18.45	-31	23,353	-0.13%
2021/02/23	29	18.85	1	18.85	18.85	28	23,148	0.12%
2021/02/22	0	0.00	3	18.57	18.65	-3	22,986	-0.01%
2021/02/18	0	0.00	10	18.00	17.85	-10	22,676	-0.04%
2021/02/05	0	0.00	15	17.10	17.15	-15	22,403	-0.07%
2021/02/04	8	17.25	0	0.00	17.10	8	22,430	0.04%
2021/02/03	0	0.00	1	17.15	17.15	-1	22,441	0.00%
2021/02/02	5	16.85	0	0.00	16.80	5	22,322	0.02%
2021/01/29	3	16.52	2	16.45	16.45	1	22,215	0.00%
2021/01/28	15	16.75	0	0.00	16.85	15	22,131	0.07%
2021/01/27	50	17.05	0	0.00	17.05	50	22,061	0.23%
2021/01/26	0	0.00	20	17.16	17.10	-20	22,147	-0.09%
2021/01/22	2	17.05	14	17.00	17.05	-12	22,198	-0.05%
2021/01/21	0	0.00	8	17.19	17.00	-8	22,214	-0.04%
2021/01/20	1	17.10	0	0.00	16.95	1	22,299	0.00%
2021/01/18	0	0.00	0.2	17.40	17.50	-0.2	22,087	0.00%
2021/01/15	2	17.75	4	17.85	17.55	-2	22,075	-0.01%
2021/01/14	11	18.15	0	0.00	18.05	11	22,204	0.05%
2021/01/13	20	18.10	0	0.00	18.10	20	22,170	0.09%
2021/01/12	10	18.15	0	0.00	18.10	10	22,041	0.05%
2021/01/11	7	18.74	11	18.79	18.70	-4	21,794	-0.02%
2021/01/08	1	18.60	6	18.81	18.70	-5	21,783	-0.02%
2021/01/07	3	18.77	0	0.00	18.95	3	21,653	0.01%
2021/01/06	46	19.00	20	18.80	18.55	26	21,553	0.12%
2021/01/05	12	19.33	1	19.35	19.40	11	21,228	0.05%
2021/01/04	17	19.15	3	19.12	19.25	14	21,309	0.07%
2020/12/31	45	19.33	20	19.43	19.30	25	21,125	0.12%
2020/12/30	43	20.09	69	20.03	19.90	-26	20,758	-0.13%
2020/12/29	36	19.70	42	19.73	19.55	-6	19,875	-0.03%
2020/12/28	40	20.00	41	20.11	20.15	-1	19,354	-0.01%
2020/12/25	13	19.26	33	19.31	19.45	-20	18,299	-0.11%
2020/12/24	36	18.73	15	19.15	18.70	21	17,686	0.12%
2020/12/23	37	18.34	0	0.00	18.05	37	16,619	0.22%
2020/12/22	65	18.91	32	19.03	18.20	33	16,042	0.21%
2020/12/21	36.1	19.36	20	19.65	19.00	16.1	15,201	0.11%
2020/12/18	13	18.21	1.2	18.39	18.35	11.8	14,124	0.08%
2020/12/17	9	18.30	11	18.32	18.20	-2	13,589	-0.01%
2020/12/16	12	18.60	10	18.45	18.60	2	13,325	0.02%
2020/12/15	10	18.86	2	18.80	18.45	8	13,241	0.06%
2020/12/11	38	18.99	3	19.25	19.10	35	12,989	0.27%
2020/12/10	5	19.90	9	20.17	19.50	-4	12,782	-0.03%
2020/12/09	14	20.16	9	19.97	20.10	5	12,608	0.04%
2020/12/08	5	19.94	22	20.00	19.90	-17	12,470	-0.14%
2020/12/07	129	21.05	60	21.86	20.60	69	12,213	0.56%	大買/
2020/12/04	10	20.12	47	20.23	20.80	-37	11,300	-0.33%
2020/12/03	3	19.30	0	0.00	19.10	3	10,792	0.03%
2020/12/02	8	19.33	12	19.33	19.00	-4	11,542	-0.03%
2020/12/01	13	19.09	9	19.49	19.20	4	11,432	0.03%
2020/11/30	9	19.19	22.1	19.52	19.40	-13.1	11,400	-0.12%
2020/11/27	22	18.84	0	0.00	19.20	22	11,086	0.20%
2020/11/26	0	0.00	15	18.60	18.55	-15	10,811	-0.14%
2020/11/25	2	18.25	18.5	18.38	18.35	-16.5	10,735	-0.15%
2020/11/24	0	0.00	2	18.18	17.95	-2	10,533	-0.02%
2020/11/23	42	18.53	21	18.52	18.40	21	10,431	0.20%
2020/11/18	1	17.90	0	0.00	18.00	1	10,712	0.01%
2020/11/17	0	0.00	6.4	17.90	17.95	-6.4	11,171	-0.06%
2020/11/12	5	17.70	0	0.00	17.75	5	11,874	0.04%
2020/11/11	0	0.00	20	18.00	17.95	-20	12,238	-0.16%
2020/11/10	0	0.00	4	17.85	17.80	-4	12,281	-0.03%
2020/11/09	0	0.00	14	17.90	17.85	-14	12,349	-0.11%
2020/11/06	1	17.90	0	0.00	17.90	1	12,415	0.01%
2020/11/05	1	17.95	0	0.00	17.85	1	12,572	0.01%
2020/11/03	4	18.15	4	18.20	18.00	0	13,111	0.00%
2020/11/02	0	0.00	31	17.91	18.00	-31	13,332	-0.23%
2020/10/30	0	0.00	3	17.72	17.75	-3	13,922	-0.02%
2020/10/29	1	17.70	10	17.70	17.70	-9	14,230	-0.06%
2020/10/28	0	0.00	4.4	17.77	17.70	-4.4	14,174	-0.03%
2020/10/27	2	17.55	2	17.50	17.55	0	14,066	0.00%
2020/10/26	4	17.58	2	17.60	17.60	2	14,083	0.01%
2020/10/23	4	17.20	6	17.47	17.45	-2	14,041	-0.01%
2020/10/22	10	16.70	10	16.55	17.05	0	13,969	0.00%
2020/10/21	1	16.95	10.7	17.00	16.95	-9.7	13,615	-0.07%
2020/10/20	0	0.00	10	16.85	17.10	-10	13,645	-0.07%
2020/10/19	2	17.13	0	0.00	17.05	2	13,702	0.01%
2020/10/16	0	0.00	10	17.20	17.05	-10	13,889	-0.07%
2020/10/15	0	0.00	6	17.45	17.30	-6	13,970	-0.04%
2020/10/14	15	17.45	0	0.00	17.35	15	13,961	0.11%
2020/10/13	10	17.40	16	17.45	17.40	-6	13,922	-0.04%
2020/10/12	10	17.73	19	17.55	17.75	-9	13,889	-0.06%
2020/10/07	0	0.00	11	17.19	17.20	-11	13,743	-0.08%
2020/10/06	4	17.05	5	17.02	16.95	-1	13,593	-0.01%
2020/10/05	0	0.00	13	16.43	16.45	-13	13,434	-0.10%
2020/09/28	0	0.00	8	16.03	16.05	-8	13,501	-0.06%
2020/09/25	2	15.75	10	15.90	15.65	-8	13,561	-0.06%
2020/09/24	10	15.80	0	0.00	15.75	10	13,515	0.07%
2020/09/21	10	16.90	1	16.95	16.90	9	13,338	0.07%
2020/09/18	0	0.00	9	16.76	16.75	-9	13,449	-0.07%
2020/09/17	10	16.77	21	16.93	16.75	-11	13,473	-0.08%
2020/09/16	10	16.73	2	16.80	16.80	8	13,590	0.06%
2020/09/15	0	0.00	4	16.70	16.75	-4	13,779	-0.03%
2020/09/14	10	16.65	12	16.78	16.50	-2	14,075	-0.01%
2020/09/11	6	16.74	10	16.70	16.55	-4	14,092	-0.03%
2020/09/10	8	16.92	1	17.00	16.90	7	14,529	0.05%
2020/09/09	16	16.78	11	17.14	17.05	5	14,531	0.03%
2020/09/08	32	17.66	31	17.93	17.40	1	14,211	0.01%
2020/09/07	100	17.93	54	17.91	17.65	46	13,960	0.33%
2020/09/04	0	0.00	7	16.80	16.80	-7	13,089	-0.05%
2020/09/02	0	0.00	8	16.74	16.80	-8	13,102	-0.06%
2020/09/01	2	16.80	0	0.00	16.70	2	13,592	0.01%
2020/08/31	0	0.00	4	16.74	16.85	-4	13,615	-0.03%
2020/08/28	11	16.69	10	16.60	16.60	1	13,610	0.01%
2020/08/27	0	0.00	15	16.48	16.55	-15	13,980	-0.11%
2020/08/26	3	16.70	67	16.65	16.65	-64	14,034	-0.46%
2020/08/25	30	16.78	50	16.96	16.75	-20	14,096	-0.14%
2020/08/24	4	16.69	0.8	16.55	16.60	3.2	14,011	0.02%
2020/08/21	1	16.50	20	16.86	16.95	-19	14,566	-0.13%
2020/08/20	4	16.20	30	16.39	16.30	-26	14,945	-0.17%
2020/08/19	0	0.00	3	16.52	16.50	-3	14,873	-0.02%
2020/08/17	9	16.41	20	16.28	16.50	-11	14,557	-0.08%
2020/08/14	0	0.00	71	16.00	15.95	-71	14,156	-0.50%
2020/08/13	0	0.00	6	15.93	15.90	-6	14,098	-0.04%
2020/08/11	1	15.65	1	15.75	15.65	0	13,927	0.00%
2020/08/10	10	15.95	4	15.95	15.95	6	13,816	0.04%
2020/08/07	6	16.10	6	16.07	15.95	0	13,734	0.00%
2020/08/06	2	15.60	12	15.60	15.70	-10	13,296	-0.08%
2020/08/05	14	15.58	16	15.59	15.50	-2	12,983	-0.02%
2020/08/04	2	14.50	13	14.54	14.90	-11	12,401	-0.09%
2020/07/30	1	14.00	12	14.10	14.05	-11	11,976	-0.09%
2020/07/29	10	14.05	10	14.20	13.90	0	12,023	0.00%
2020/07/27	0	0.00	10	14.30	13.95	-10	12,088	-0.08%
2020/07/24	0	0.00	1	14.30	14.25	-1	12,044	-0.01%
2020/07/23	40	14.38	20	14.45	14.40	20	12,022	0.17%
2020/07/22	0	0.00	5	14.45	14.50	-5	11,998	-0.04%
2020/07/21	0	0.00	2	14.25	14.25	-2	11,815	-0.02%
2020/07/20	0	0.00	3	14.40	14.45	-3	11,756	-0.03%
2020/07/17	10	14.45	10	14.35	14.20	0	11,766	0.00%
2020/07/16	1	14.50	2	14.50	14.40	-1	11,870	-0.01%
2020/07/15	10	14.35	24	14.48	14.50	-14	11,895	-0.12%
2020/07/14	1	14.20	1	14.30	14.25	0	11,934	0.00%
2020/07/13	0	0.00	2	14.25	14.30	-2	11,987	-0.02%
2020/07/09	10	14.45	14	14.57	14.35	-4	12,248	-0.03%
2020/07/08	10	14.50	0	0.00	14.50	10	12,588	0.08%
2020/07/06	1	14.45	2	14.45	14.50	-1	12,694	-0.01%
2020/07/01	0	0.00	5	14.50	14.55	-5	12,962	-0.04%
2020/06/30	0	0.00	22	14.39	14.55	-22	12,976	-0.17%
2020/06/29	0	0.00	2	14.05	14.10	-2	12,924	-0.02%
2020/06/24	1	14.20	13	14.23	14.30	-12	12,843	-0.09%
2020/06/23	20	14.30	0	0.00	14.20	20	12,754	0.16%
2020/06/22	52	14.56	72	14.67	14.70	-20	12,602	-0.16%
2020/06/19	25	14.72	22	14.90	14.90	3	12,399	0.02%
2020/06/17	23	14.71	51	14.68	14.90	-28	12,086	-0.23%
2020/06/16	6	14.25	2	14.20	14.35	4	11,734	0.03%
2020/06/15	10	13.85	10	13.95	14.05	0	11,998	0.00%
2020/06/12	0	0.00	8	13.53	13.85	-8	12,200	-0.07%
2020/06/10	21	14.39	14	14.39	14.40	7	12,393	0.06%
2020/06/09	5	14.55	0	0.00	14.60	5	12,736	0.04%
2020/06/08	6	14.87	19	14.88	14.65	-13	13,098	-0.10%
2020/06/05	7	14.16	7	14.25	14.25	0	12,776	0.00%
2020/06/03	1	14.35	32	14.12	14.20	-31	13,028	-0.24%
2020/06/02	13	13.86	4	14.20	13.70	9	12,640	0.07%
2020/06/01	5	13.83	0	0.00	14.05	5	12,485	0.04%
2020/05/29	120	14.08	12	14.19	13.90	108	12,448	0.87%	大買/鉅額交易
2020/05/28	53	14.67	87	14.87	14.40	-34	12,259	-0.28%
2020/05/27	20	14.01	10	14.07	14.40	10	11,470	0.09%
2020/05/26	2	13.15	1	13.05	13.10	1	10,693	0.01%
2020/05/22	1	12.70	0	0.00	12.50	1	10,372	0.01%
2020/05/21	1	12.55	0	0.00	12.60	1	10,329	0.01%
2020/05/18	2	12.50	0	0.00	12.45	2	10,232	0.02%
2020/05/15	0	0.00	50	12.55	12.45	-50	10,216	-0.49%
2020/05/11	52	12.76	0	0.00	13.05	52	10,149	0.51%
2020/05/07	7	12.72	0	0.00	12.75	7	10,062	0.07%
2020/05/06	5	12.80	0	0.00	12.80	5	10,081	0.05%
2020/05/05	1.5	12.73	1	12.90	12.90	0.5	10,052	0.00%
2020/05/04	0	0.00	1	12.90	12.75	-1	9,964	-0.01%
2020/04/30	0	0.00	17	13.24	13.15	-17	9,918	-0.17%
2020/04/29	1	12.90	0	0.00	12.95	1	9,873	0.01%
2020/04/27	0.3	12.85	11	12.90	12.85	-10.7	10,095	-0.11%
2020/04/24	0	0.00	1	12.80	12.75	-1	10,033	-0.01%
2020/04/23	19	12.81	0	0.00	12.75	19	10,008	0.19%
2020/04/22	0	0.00	3	12.55	12.95	-3	9,952	-0.03%
2020/04/20	0	0.00	26	13.00	12.90	-26	9,783	-0.27%
2020/04/16	2	13.00	51	12.95	12.95	-49	9,502	-0.52%
2020/04/15	6	13.10	0	0.00	13.15	6	9,453	0.06%
2020/04/14	5	13.09	503	13.05	13.10	-498	9,345	-5.33%	大賣/鉅額交易
2020/04/13	28	13.03	5	12.60	13.10	23	9,262	0.25%
2020/04/09	500	12.09	0	0.00	11.90	500	8,959	5.58%	大買/鉅額交易
2020/04/08	50	11.90	5	11.82	11.85	45	8,916	0.50%
2020/04/07	0	0.00	6	11.33	11.30	-6	8,790	-0.07%
2020/04/06	2	10.93	0	0.00	11.15	2	8,822	0.02%
2020/04/01	3	11.03	0	0.00	11.05	3	8,819	0.03%
2020/03/31	1	11.20	0	0.00	11.00	1	8,894	0.01%
2020/03/27	2	11.45	2	11.55	11.35	0	9,912	0.00%
2020/03/26	3	11.60	0	0.00	11.40	3	10,780	0.03%
2020/03/24	3	11.42	0	0.00	11.20	3	11,613	0.03%
2020/03/19	1	10.95	6	11.16	10.95	-5	11,576	-0.04%
2020/03/18	0	0.00	60	11.52	11.60	-60	11,468	-0.52%
2020/03/17	13	10.88	6	10.87	10.90	7	11,533	0.06%
2020/03/12	2	11.90	30	12.85	12.10	-28	10,893	-0.26%
2020/03/11	3	13.32	1	13.10	13.10	2	10,479	0.02%
2020/03/10	4	13.49	0	0.00	13.50	4	10,415	0.04%
2020/03/09	6	13.55	0	0.00	13.60	6	10,287	0.06%
2020/03/05	0	0.00	1	14.20	14.20	-1	10,033	-0.01%
2020/03/02	0	0.00	2	14.05	14.05	-2	9,851	-0.02%
2020/02/27	0	0.00	5	14.05	13.95	-5	9,722	-0.05%
2020/02/24	3	13.97	0	0.00	14.05	3	9,587	0.03%
2020/02/21	0	0.00	10	14.20	14.20	-10	9,530	-0.10%
2020/02/17	3	14.05	0	0.00	14.05	3	9,579	0.03%
2020/02/14	2	14.30	0	0.00	14.20	2	9,522	0.02%
2020/02/11	0	0.00	2	14.10	14.15	-2	9,599	-0.02%
2020/02/10	7	14.04	2	14.10	14.05	5	9,690	0.05%
2020/02/07	3	14.45	0	0.00	14.35	3	9,657	0.03%
2020/02/06	4.1	14.67	0	0.00	14.65	4.1	9,674	0.04%
2020/02/05	3	14.55	0	0.00	14.55	3	9,920	0.03%
2020/02/03	1	14.50	0	0.00	14.50	1	9,958	0.01%
2020/01/31	16	14.78	3	14.65	14.80	13	9,846	0.13%
2020/01/30	2	14.35	3	14.43	14.55	-1	9,785	-0.01%
2020/01/15	1	15.05	2	15.05	15.05	-1	9,632	-0.01%
2020/01/14	0.4	15.10	0	0.00	15.15	0.4	9,706	0.00%
2020/01/10	1	15.05	5	15.04	15.00	-4	9,995	-0.04%
2020/01/08	5	14.95	0	0.00	14.95	5	10,204	0.05%
2020/01/07	4	15.15	1	14.95	15.00	3	10,211	0.03%
2020/01/06	15	15.25	6	15.20	15.15	9	10,272	0.09%
2020/01/03	1	15.45	0	0.00	15.30	1	10,267	0.01%
2020/01/02	0	0.00	5.8	15.41	15.50	-5.8	10,146	-0.06%
2019/12/31	53	15.47	1	15.40	15.40	52	10,094	0.52%
2019/12/30	1	15.65	10	15.50	15.50	-9	10,044	-0.09%
2019/12/27	4	15.63	2	15.70	15.75	2	9,959	0.02%
2019/12/26	2	15.73	20	15.65	15.65	-18	9,852	-0.18%
2019/12/25	10	15.87	6.5	16.11	15.80	3.5	9,906	0.04%
2019/12/24	1	16.00	7	16.13	16.20	-6	9,635	-0.06%
2019/12/23	7	16.07	32	16.06	16.05	-25	8,913	-0.28%
2019/12/20	5	15.70	42.8	15.77	15.95	-37.8	8,036	-0.47%
2019/12/19	0	0.00	9	15.21	15.30	-9	7,360	-0.12%
2019/12/17	6	15.10	0	0.00	15.10	6	7,424	0.08%
2019/12/16	1	15.15	3	15.15	15.15	-2	7,282	-0.03%
2019/12/13	4	14.95	0	0.00	15.05	4	7,180	0.06%
2019/12/12	11	15.00	11	14.90	14.90	0	7,008	0.00%
2019/12/11	1	14.75	10	14.75	14.75	-9	6,756	-0.13%
2019/12/10	1	14.75	1	14.70	14.70	0	6,975	0.00%
2019/12/09	1	14.75	3	14.87	14.80	-2	7,191	-0.03%
2019/12/06	4	14.58	8.9	14.59	14.65	-4.9	7,216	-0.07%
2019/12/05	2	14.40	3	14.48	14.55	-1	7,395	-0.01%
2019/12/03	0	0.00	12	14.16	14.20	-12	7,391	-0.16%
2019/11/29	0	0.00	6	14.18	14.20	-6	7,651	-0.08%
2019/11/28	0	0.00	2	14.25	14.30	-2	7,817	-0.03%
2019/11/27	0	0.00	12	14.20	14.30	-12	7,961	-0.15%
2019/11/21	3	14.00	3	14.00	13.95	0	8,002	0.00%
2019/11/20	2	14.05	10	14.05	14.05	-8	8,095	-0.10%
2019/11/19	0	0.00	10	14.10	14.00	-10	8,180	-0.12%
2019/11/18	0	0.00	1	14.10	14.10	-1	8,185	-0.01%
2019/11/13	0	0.00	10	14.05	14.05	-10	8,280	-0.12%
2019/11/12	1	13.90	10	14.00	13.95	-9	8,459	-0.11%
2019/11/11	1	14.05	1	14.10	14.05	0	8,486	0.00%
2019/11/08	2	14.25	0	0.00	14.25	2	8,497	0.02%
2019/11/07	0	0.00	2	14.25	14.20	-2	8,531	-0.02%
2019/11/06	4	14.40	0	0.00	14.35	4	8,491	0.05%
2019/11/04	15	14.53	14	14.58	14.60	1	8,580	0.01%
2019/10/30	0	0.00	4	14.95	15.00	-4	8,643	-0.05%
2019/10/29	0	0.00	5	15.10	15.00	-5	8,855	-0.06%
2019/10/28	9	15.00	4	15.10	15.00	5	9,757	0.05%
2019/10/25	0	0.00	9	15.10	15.05	-9	10,337	-0.09%
2019/10/23	3	15.02	0	0.00	15.05	3	11,152	0.03%
2019/10/21	5	15.30	9	15.25	15.30	-4	11,294	-0.04%
2019/10/18	0	0.00	5	15.00	15.00	-5	11,317	-0.04%
2019/10/17	1	14.95	8.4	15.00	15.00	-7.4	11,281	-0.07%
2019/10/16	0	0.00	5	15.00	14.85	-5	11,242	-0.04%
2019/10/14	0	0.00	2	14.83	14.85	-2	11,168	-0.02%
2019/10/09	1	14.35	10	14.43	14.30	-9	11,002	-0.08%
2019/10/08	0	0.00	13	14.49	14.45	-13	11,306	-0.11%
2019/10/04	2	14.48	0	0.00	14.50	2	11,491	0.02%
2019/10/03	1	14.55	1	14.55	14.55	0	11,457	0.00%
2019/10/02	1	14.70	0	0.00	14.70	1	11,445	0.01%
2019/10/01	20	14.60	2	14.90	14.80	18	11,465	0.16%
2019/09/27	1	14.50	0	0.00	14.50	1	11,316	0.01%
2019/09/26	0	0.00	4	14.78	14.75	-4	11,305	-0.04%
2019/09/25	4	14.63	0	0.00	14.60	4	11,208	0.04%
2019/09/24	2	14.88	10	15.00	14.80	-8	11,194	-0.07%
2019/09/23	2	14.90	0.4	14.90	14.95	1.6	11,114	0.01%
2019/09/19	1	14.60	0	0.00	14.60	1	10,893	0.01%
2019/09/17	0	0.00	10	14.90	14.85	-10	10,876	-0.09%
2019/09/16	15	14.74	0	0.00	14.70	15	11,002	0.14%
2019/09/12	0	0.00	2	15.00	15.00	-2	10,983	-0.02%
2019/09/11	0	0.00	12	14.84	14.80	-12	10,913	-0.11%
2019/09/10	2	14.45	2	14.60	14.55	0	11,441	0.00%
2019/09/09	0	0.00	3	14.42	14.45	-3	11,672	-0.03%
2019/09/06	10	14.30	0	0.00	14.25	10	11,657	0.09%
2019/09/04	2	14.05	0	0.00	14.10	2	11,783	0.02%
2019/09/03	0	0.00	20.5	14.20	14.15	-20.5	11,870	-0.17%
2019/09/02	15	14.00	5	14.01	14.10	10	11,793	0.08%
2019/08/30	2	13.70	0	0.00	13.80	2	11,736	0.02%
2019/08/29	10	13.60	0	0.00	13.55	10	11,747	0.09%
2019/08/28	2	13.60	0	0.00	13.50	2	11,907	0.02%
2019/08/26	1	13.65	0	0.00	13.60	1	12,221	0.01%
2019/08/23	0	0.00	1	13.65	13.85	-1	12,218	-0.01%
2019/08/22	12	13.70	0	0.00	13.60	12	12,195	0.10%
2019/08/21	2	13.60	15	13.55	13.60	-13	12,158	-0.11%
2019/08/20	1	13.55	2	13.55	13.50	-1	12,207	-0.01%
2019/08/19	2	13.50	0	0.00	13.60	2	12,234	0.02%
2019/08/16	0	0.00	47	13.40	13.45	-47	12,238	-0.38%
2019/08/15	1	13.25	0	0.00	13.30	1	12,211	0.01%
2019/08/08	2	14.00	8.1	13.93	14.00	-6.1	12,250	-0.05%
2019/08/07	1	13.90	0	0.00	13.90	1	12,255	0.01%
2019/08/06	2	13.70	0	0.00	13.90	2	12,355	0.02%
2019/08/05	4	14.38	3	14.18	14.05	1	12,346	0.01%
2019/08/02	2	14.40	0	0.00	14.45	2	12,419	0.02%
2019/08/01	8	14.78	6	14.80	14.75	2	12,656	0.02%
2019/07/31	13	15.02	5	15.00	15.05	8	12,802	0.06%
2019/07/30	22	15.12	27	15.15	15.05	-5	12,700	-0.04%
2019/07/29	4	14.85	0	0.00	14.90	4	11,910	0.03%
2019/07/26	31	14.49	5.6	14.63	14.75	25.4	11,376	0.22%
2019/07/25	4	13.75	1	13.75	13.85	3	10,770	0.03%
2019/07/24	2.6	13.94	0	0.00	13.85	2.6	10,721	0.02%
2019/07/23	3	14.03	0	0.00	14.05	3	10,785	0.03%
2019/07/22	1	14.10	0	0.00	14.10	1	10,721	0.01%
2019/07/18	0	0.00	1	14.30	14.30	-1	10,527	-0.01%
2019/07/17	3	14.40	0	0.00	14.35	3	10,552	0.03%
2019/07/16	0	0.00	9	14.45	14.45	-9	10,813	-0.08%
2019/07/15	3	14.43	0	0.00	14.45	3	10,806	0.03%
2019/07/12	6	14.35	17	14.33	14.45	-11	10,935	-0.10%
2019/07/11	11	14.62	39	14.71	14.60	-28	10,777	-0.26%
2019/07/10	0	0.00	2	14.80	14.80	-2	10,643	-0.02%
2019/07/08	2	14.90	0	0.00	14.80	2	11,100	0.02%
2019/07/05	0	0.00	2	14.90	14.85	-2	11,228	-0.02%
2019/07/03	10	14.80	0	0.00	14.80	10	11,438	0.09%
2019/07/02	0	0.00	5	14.87	14.90	-5	11,651	-0.04%
2019/07/01	65	14.85	2.1	14.85	14.90	62.9	11,775	0.53%
2019/06/28	4	14.74	0	0.00	14.70	4	11,789	0.03%
2019/06/26	3	14.70	0	0.00	14.70	3	11,877	0.03%
2019/06/25	2	14.70	0	0.00	14.70	2	11,953	0.02%
2019/06/24	1	14.80	1	14.80	14.80	0	12,187	0.00%
2019/06/21	28	14.87	0	0.00	14.80	28	12,408	0.23%
2019/06/20	3	15.08	0	0.00	15.05	3	12,382	0.02%
2019/06/19	6	15.07	5	15.05	15.10	1	12,496	0.01%
2019/06/18	2	14.93	0	0.00	14.85	2	12,437	0.02%
2019/06/17	19	15.98	3	16.03	16.00	16	11,849	0.14%
2019/06/14	29	15.91	2	16.00	15.90	27	11,522	0.23%
2019/06/13	0	0.00	1	16.05	16.00	-1	11,484	-0.01%
2019/06/11	2	15.93	0	0.00	15.95	2	12,319	0.02%
2019/06/10	2	16.20	2	16.15	16.05	0	12,377	0.00%
2019/06/06	10	16.10	0	0.00	16.15	10	12,542	0.08%
2019/06/05	1	16.30	7	16.20	16.20	-6	12,854	-0.05%
2019/06/04	22	16.07	13	16.24	16.15	9	13,439	0.07%
2019/06/03	1	16.10	6	16.17	16.15	-5	13,938	-0.04%
2019/05/30	3	15.48	12	15.43	15.45	-9	14,192	-0.06%
2019/05/28	0	0.00	1	15.60	15.50	-1	15,440	-0.01%
2019/05/27	3	15.53	0	0.00	15.50	3	16,086	0.02%
2019/05/24	13	15.65	0	0.00	15.60	13	16,655	0.08%
2019/05/23	0	0.00	2	15.65	15.65	-2	17,005	-0.01%
2019/05/22	3	15.80	0	0.00	15.75	3	17,687	0.02%
2019/05/20	12	15.75	9	15.73	15.70	3	17,733	0.02%
2019/05/16	29	15.15	2	15.05	15.00	27	17,809	0.15%
2019/05/15	3	15.32	4	15.30	15.30	-1	17,903	-0.01%
2019/05/14	1	15.15	0	0.00	15.20	1	18,357	0.01%
2019/05/13	4	15.23	3	15.20	15.10	1	18,284	0.01%
2019/05/10	8	15.80	5	15.55	15.60	3	18,280	0.02%
2019/05/09	34	16.06	6	16.00	16.00	28	18,129	0.15%
2019/05/08	43	16.58	15	16.55	16.55	28	17,802	0.16%
2019/05/07	2	17.10	0	0.00	17.05	2	17,657	0.01%
2019/05/06	5	17.03	5	17.05	17.00	0	17,685	0.00%
2019/05/03	6	17.30	0	0.00	17.35	6	17,540	0.03%
2019/05/02	27	17.17	15	17.25	17.20	12	17,491	0.07%
2019/04/30	7	17.30	0	0.00	17.30	7	17,383	0.04%
2019/04/29	22	17.55	52	17.40	17.35	-30	17,374	-0.17%
2019/04/24	0	0.00	13	17.92	17.90	-13	17,288	-0.08%
2019/04/23	3	18.05	1	18.00	18.00	2	17,272	0.01%
2019/04/22	2	18.13	2	18.10	18.10	0	17,206	0.00%
2019/04/19	2	17.73	16	17.75	17.80	-14	16,955	-0.08%
2019/04/18	21	17.96	0	0.00	17.65	21	17,173	0.12%
2019/04/17	2	18.00	19	17.97	17.95	-17	17,220	-0.10%
2019/04/16	9	17.84	0	0.00	17.85	9	17,062	0.05%
2019/04/15	3	18.00	5	17.95	17.90	-2	17,050	-0.01%
2019/04/12	14	17.84	1	18.05	17.95	13	17,111	0.08%
2019/04/11	52	17.70	0	0.00	17.65	52	16,805	0.31%
2019/04/10	1	17.70	0	0.00	17.75	1	16,700	0.01%
2019/04/09	9	17.74	0	0.00	17.75	9	16,666	0.05%
2019/04/08	25	17.66	0	0.00	17.65	25	16,543	0.15%
2019/04/03	13	17.65	0	0.00	17.65	13	16,385	0.08%
2019/04/02	5	17.82	0	0.00	17.75	5	16,298	0.03%
2019/04/01	7	17.71	0	0.00	17.70	7	16,282	0.04%
2019/03/29	4	17.63	5	17.70	17.65	-1	16,249	-0.01%
2019/03/28	26	17.65	0	0.00	17.60	26	16,321	0.16%
2019/03/27	6	17.60	0	0.00	17.75	6	16,269	0.04%
2019/03/26	12	17.80	1	17.80	17.75	11	16,036	0.07%
2019/03/25	10	17.95	0	0.00	17.95	10	15,851	0.06%
2019/03/22	23	18.08	0	0.00	18.10	23	15,742	0.15%
2019/03/21	25	18.10	7	18.10	18.10	18	15,655	0.11%
2019/03/20	5	18.10	6	18.12	18.10	-1	15,747	-0.01%
2019/03/19	5	18.20	20	18.14	18.15	-15	15,660	-0.10%
2019/03/18	12	18.34	20	18.25	18.25	-8	15,642	-0.05%
2019/03/15	190	18.26	8	18.30	18.30	182	15,620	1.17%	大買/鉅額交易
2019/03/14	0	0.00	15	18.00	18.00	-15	14,800	-0.10%
2019/03/13	18	17.95	4	18.05	17.95	14	14,909	0.09%
2019/03/12	15	18.08	0.2	18.00	18.05	14.8	14,898	0.10%
2019/03/11	22	18.13	0	0.00	18.10	22	14,880	0.15%
2019/03/08	39	18.17	5	18.16	18.25	34	14,944	0.23%
2019/03/07	4	18.00	4	18.06	18.15	0	15,235	0.00%
2019/03/06	18	18.07	11	18.00	18.00	7	14,885	0.05%
2019/03/05	14	18.14	5	18.10	18.10	9	14,679	0.06%
2019/03/04	39	18.29	0	0.00	18.20	39	14,464	0.27%
2019/02/26	6	18.24	1	18.60	18.50	5	13,195	0.04%
2019/02/25	35	18.01	2	18.05	18.00	33	12,559	0.26%
2019/02/22	0	0.00	7	18.28	18.40	-7	11,999	-0.06%
2019/02/21	0	0.00	2	18.15	18.45	-2	11,648	-0.02%
2019/02/18	0	0.00	50	17.67	17.65	-50	11,065	-0.45%
2019/02/15	2	17.45	0	0.00	17.45	2	11,038	0.02%
2019/02/14	15	18.00	1	18.00	17.90	14	10,919	0.13%
2019/02/13	10	18.05	47	18.03	18.15	-37	10,836	-0.34%
2019/02/11	5	17.65	0	0.00	17.35	5	10,548	0.05%
2019/01/30	10	17.35	5	17.35	17.50	5	10,637	0.05%
2019/01/28	2	17.50	0	0.00	17.45	2	11,512	0.02%
2019/01/25	0	0.00	10	17.45	17.50	-10	11,858	-0.08%
2019/01/23	0	0.00	50	17.15	17.25	-50	12,168	-0.41%
2019/01/21	10	17.30	31.8	17.32	17.30	-21.8	12,345	-0.18%
2019/01/18	50	17.45	20	17.37	17.30	30	12,473	0.24%
2019/01/17	10	17.35	1	17.15	17.10	9	12,666	0.07%
2019/01/16	13	17.26	10	17.25	17.30	3	12,803	0.02%
2019/01/15	1	17.15	1	17.15	17.15	0	12,910	0.00%
2019/01/14	3	17.13	15	17.06	17.10	-12	13,000	-0.09%
2019/01/11	11	17.16	1	17.05	17.15	10	13,230	0.08%
2019/01/10	8	17.37	1	17.20	17.15	7	13,434	0.05%
2019/01/09	1	17.00	0	0.00	17.10	1	13,346	0.01%
2019/01/08	1	16.65	10	16.75	16.65	-9	13,340	-0.07%
2019/01/07	0	0.00	3	16.70	16.70	-3	13,597	-0.02%
2019/01/04	3	16.10	0	0.00	16.10	3	14,041	0.02%
2018/12/28	12	16.67	0	0.00	16.75	12	14,554	0.08%
2018/12/27	0	0.00	10.2	16.90	16.70	-10.2	14,999	-0.07%
2018/12/25	0	0.00	1	16.90	16.80	-1	15,007	-0.01%
2018/12/24	0	0.00	2	17.10	17.10	-2	15,105	-0.01%
2018/12/21	1	16.55	3	16.70	16.55	-2	15,277	-0.01%
2018/12/20	16	16.81	0	0.00	16.70	16	15,160	0.11%
2018/12/19	25	16.95	0	0.00	16.90	25	15,177	0.16%
2018/12/18	1	16.80	0	0.00	17.00	1	15,244	0.01%
2018/12/17	26	17.05	0	0.00	16.95	26	15,510	0.17%
2018/12/14	0	0.00	4	16.95	17.10	-4	15,472	-0.03%
2018/12/13	5	17.20	50	17.15	17.15	-45	15,452	-0.29%
2018/12/12	0	0.00	2	17.15	17.45	-2	15,279	-0.01%
2018/12/11	43	17.01	7	16.93	16.90	36	15,251	0.24%
2018/12/10	14	17.10	3	17.30	17.10	11	15,274	0.07%
2018/12/07	50	17.65	0	0.00	17.75	50	15,225	0.33%
2018/12/06	12	17.56	3	17.68	17.40	9	15,221	0.06%
2018/12/05	2	18.30	0	0.00	18.30	2	15,111	0.01%
2018/12/04	6	18.95	0.1	18.80	18.75	5.9	15,489	0.04%
2018/12/03	22	19.28	11	19.15	19.10	11	15,544	0.07%
2018/11/30	37	18.47	87	18.39	18.45	-50	15,356	-0.33%
2018/11/29	5	17.45	39	17.40	17.65	-34	14,493	-0.23%
2018/11/27	33	16.89	12	16.83	16.90	21	14,405	0.15%
2018/11/23	8	16.85	0	0.00	16.80	8	14,484	0.06%
2018/11/21	0	0.00	6	16.95	17.25	-6	15,037	-0.04%
2018/11/20	2	17.25	0	0.00	17.15	2	15,780	0.01%
2018/11/19	11	17.53	1	17.60	17.50	10	15,898	0.06%
2018/11/16	21	17.28	9	17.24	17.30	12	16,046	0.07%
2018/11/15	20	17.00	0	0.00	17.00	20	15,999	0.13%
2018/11/12	2	17.00	3.6	17.00	17.00	-1.6	16,555	-0.01%
2018/11/07	0	0.00	24	17.09	17.20	-24	17,360	-0.14%
2018/11/06	0	0.00	10	17.10	16.65	-10	17,662	-0.06%
2018/11/05	14	17.01	6	17.28	17.35	8	17,653	0.05%
2018/11/02	3	16.15	38	16.29	16.25	-35	17,438	-0.20%
2018/11/01	22	15.59	0	0.00	15.45	22	17,374	0.13%
2018/10/30	0	0.00	21	14.48	14.65	-21	17,581	-0.12%
2018/10/26	0	0.00	5	14.70	14.65	-5	18,133	-0.03%
2018/10/25	31	14.69	0	0.00	14.40	31	18,171	0.17%
2018/10/24	17	15.55	10	15.50	15.50	7	18,444	0.04%
2018/10/23	0	0.00	7	16.05	15.75	-7	18,598	-0.04%
2018/10/19	12	15.67	29	15.70	16.05	-17	18,805	-0.09%
2018/10/18	108	15.98	0	0.00	16.00	108	19,311	0.56%	大買/鉅額交易
2018/10/16	0	0.00	4	16.31	16.35	-4	19,606	-0.02%
2018/10/15	10	16.09	0	0.00	16.10	10	19,659	0.05%
2018/10/12	10	16.51	3	16.10	16.60	7	19,483	0.04%
2018/10/11	7	16.87	0	0.00	16.85	7	19,088	0.04%
2018/10/09	30	18.63	0	0.00	18.70	30	18,941	0.16%
2018/10/08	2	18.90	0	0.00	18.95	2	18,896	0.01%
2018/10/05	73	19.17	20	19.60	19.20	53	19,069	0.28%
2018/10/04	2	20.50	2	20.50	20.50	0	18,691	0.00%
2018/10/03	3	20.65	0	0.00	20.60	3	18,733	0.02%
2018/10/01	20	20.70	0	0.00	20.70	20	19,197	0.10%
2018/09/28	0	0.00	20	20.55	20.55	-20	19,226	-0.10%
2018/09/27	1	20.35	10	20.35	20.25	-9	19,164	-0.05%
2018/09/21	1	20.25	20	20.40	20.45	-19	19,988	-0.10%
2018/09/20	1	19.65	0	0.00	19.75	1	19,947	0.01%
2018/09/17	21	19.60	1	19.60	19.55	20	20,495	0.10%
2018/09/14	0.4	19.85	7	19.86	19.90	-6.6	20,656	-0.03%
2018/09/11	1	19.15	0	0.00	19.10	1	21,105	0.00%
2018/09/10	56	19.48	15	18.83	18.85	41	21,358	0.19%
2018/09/07	35	19.96	6	19.95	19.90	29	21,056	0.14%
2018/09/06	6	20.60	0	0.00	20.50	6	21,025	0.03%
2018/09/04	2	21.73	0	0.00	21.75	2	20,963	0.01%
2018/09/03	5	21.75	10	21.78	21.55	-5	20,915	-0.02%
2018/08/31	5	21.45	3	21.70	21.70	2	20,915	0.01%
2018/08/30	0	0.00	10	21.45	21.45	-10	21,207	-0.05%
2018/08/29	11	21.45	3	21.80	21.70	8	21,430	0.04%
2018/08/28	22	21.90	5.2	21.86	21.65	16.8	21,737	0.08%
2018/08/27	6	21.18	51	21.57	21.55	-45	21,471	-0.21%
2018/08/24	2	20.45	0	0.00	20.45	2	20,870	0.01%
2018/08/23	0	0.00	1	20.45	20.45	-1	21,162	0.00%
2018/08/20	5	19.80	7	20.14	20.25	-2	22,248	-0.01%
2018/08/17	29	19.97	20	19.90	19.90	9	22,381	0.04%
2018/08/16	38	20.39	0	0.00	20.25	38	22,350	0.17%
2018/08/15	7	21.21	0	0.00	21.15	7	22,164	0.03%
2018/08/14	0	0.00	3	21.33	21.70	-3	22,844	-0.01%
2018/08/13	1	21.00	0	0.00	21.30	1	23,561	0.00%
2018/08/10	2	22.20	0	0.00	21.85	2	23,452	0.01%
2018/08/09	0	0.00	12.6	22.02	22.25	-12.6	23,315	-0.05%
2018/08/08	0	0.00	10	22.00	21.75	-10	23,323	-0.04%
2018/08/07	0	0.00	1	22.00	22.00	-1	23,907	0.00%
2018/08/06	2	21.40	0	0.00	21.45	2	24,572	0.01%
2018/08/03	3	21.72	1	22.00	21.60	2	25,377	0.01%
2018/07/31	66	20.73	0	0.00	20.80	66	25,709	0.26%
2018/07/30	27	21.08	1.5	21.69	21.20	25.5	25,805	0.10%
2018/07/27	1	22.15	10	22.25	22.20	-9	25,813	-0.03%
2018/07/26	5	22.30	6.5	22.30	22.20	-1.5	25,774	-0.01%
2018/07/25	0	0.00	22	21.97	22.35	-22	25,643	-0.09%
2018/07/24	0	0.00	1	21.20	20.90	-1	25,159	0.00%
2018/07/20	25	19.84	1	20.30	19.55	24	24,738	0.10%
2018/07/19	20	20.20	1	20.10	20.25	19	24,783	0.08%
2018/07/18	3	20.53	10	20.58	20.45	-7	25,091	-0.03%
2018/07/17	0	0.00	9	20.65	20.55	-9	25,295	-0.04%
2018/07/13	1	21.60	5	21.24	21.60	-4	25,809	-0.02%
2018/07/11	19	20.56	0	0.00	20.35	19	26,319	0.07%
2018/07/10	3	20.40	0	0.00	20.40	3	26,422	0.01%
2018/07/09	0	0.00	2	20.75	20.70	-2	26,574	-0.01%
2018/07/06	4	19.35	4	19.60	19.25	0	26,356	0.00%
2018/07/05	1	19.80	0	0.00	19.70	1	26,857	0.00%
2018/07/04	20	20.00	1	20.05	20.05	19	27,985	0.07%
2018/07/03	5	20.90	2	20.50	20.50	3	28,767	0.01%
2018/06/29	1	20.00	17	20.11	20.70	-16	27,986	-0.06%
2018/06/27	0	0.00	2	20.40	20.40	-2	27,717	-0.01%
2018/06/26	0	0.00	1	19.90	19.90	-1	27,721	0.00%
2018/06/25	5	20.59	1	20.15	20.15	4	27,497	0.01%
2018/06/22	21	21.18	0	0.00	21.00	21	27,315	0.08%
2018/06/21	0	0.00	3	21.60	21.80	-3	27,187	-0.01%
2018/06/20	2	20.95	4	21.13	21.15	-2	27,034	-0.01%
2018/06/19	9	21.82	0	0.00	21.65	9	26,703	0.03%
2018/06/15	11	22.73	3	22.65	22.75	8	26,316	0.03%
2018/06/14	0	0.00	1.2	24.01	24.15	-1.2	26,040	0.00%
2018/06/11	5	24.40	5	24.30	24.30	0	25,718	0.00%
2018/06/08	7	24.31	0	0.00	24.20	7	25,619	0.03%
2018/06/07	3	25.05	3	24.93	24.75	0	25,562	0.00%
2018/06/06	1	24.75	44	24.79	24.75	-43	25,214	-0.17%
2018/06/05	15	24.03	7	24.65	23.95	8	24,931	0.03%
2018/06/04	7	24.93	4	24.85	24.70	3	24,562	0.01%
2018/06/01	10	24.74	3	24.65	24.65	7	24,421	0.03%
2018/05/31	6	25.25	0	0.00	25.05	6	24,294	0.02%
2018/05/30	46	25.05	1	25.00	24.85	45	23,962	0.19%
2018/05/29	10	26.20	8	26.66	25.90	2	23,651	0.01%
2018/05/28	13	25.56	5	25.50	25.65	8	23,885	0.03%
2018/05/25	0	0.00	6	25.81	25.80	-6	23,703	-0.03%
2018/05/24	1	25.95	7	25.92	25.95	-6	23,580	-0.03%
2018/05/23	19	25.13	0	0.00	25.00	19	23,340	0.08%
2018/05/22	9	26.59	9	26.48	25.50	0	22,920	0.00%
2018/05/21	6	25.48	29	25.45	25.90	-23	22,115	-0.10%
2018/05/18	0	0.00	14	24.19	24.35	-14	21,293	-0.07%
2018/05/17	5	23.70	6	24.00	23.50	-1	20,984	0.00%
2018/05/16	8	23.87	4	23.90	23.70	4	20,756	0.02%
2018/05/15	70	23.59	16.9	23.55	23.30	53.1	20,484	0.26%
2018/05/14	7	24.41	66	25.00	25.05	-59	19,847	-0.30%
2018/05/11	18	22.37	14	22.66	22.85	4	18,828	0.02%
2018/05/10	1	21.35	15	21.65	21.75	-14	17,794	-0.08%
2018/05/09	5	20.90	7	21.22	21.50	-2	17,406	-0.01%
2018/05/08	4	20.66	0.8	20.50	20.50	3.2	16,779	0.02%
2018/05/07	0	0.00	6	21.10	21.10	-6	16,639	-0.04%
2018/05/04	0	0.00	1	20.35	20.45	-1	16,023	-0.01%
2018/05/03	5.2	19.55	2	19.75	19.50	3.2	15,810	0.02%
2018/04/30	2	20.05	1	19.85	20.25	1	15,588	0.01%
2018/04/27	0	0.00	5	19.70	19.70	-5	15,357	-0.03%
2018/04/26	2.3	19.77	0.3	19.50	19.50	2	15,460	0.01%
2018/04/25	0	0.00	16	19.64	20.20	-16	15,319	-0.10%
2018/04/24	3	20.45	37	20.14	19.80	-34	15,135	-0.22%
2018/04/23	13	20.44	22	20.68	20.90	-9	14,959	-0.06%
2018/04/20	3	20.60	11	20.34	20.20	-8	14,721	-0.05%
2018/04/19	15	20.50	0	0.00	20.40	15	14,314	0.10%
2018/04/18	1	20.15	6.7	20.37	20.05	-5.7	13,992	-0.04%
2018/04/17	23	20.47	4	20.65	20.15	19	13,969	0.14%
2018/04/16	1	20.45	0.1	20.10	20.15	0.9	13,552	0.01%
2018/04/13	0	20.05	0	0.00	20.20	0	13,493	0.00%
2018/04/11	7	20.05	12.1	20.05	19.90	-5.1	13,123	-0.04%
2018/04/10	28	19.55	20	19.55	19.45	8	12,598	0.06%
2018/04/09	32	18.46	19	18.63	18.90	13	11,621	0.11%
2018/04/03	1	17.60	2	17.68	17.80	-1	10,957	-0.01%
2018/03/30	1	17.70	0	0.00	17.70	1	11,401	0.01%
2018/03/29	1	17.75	0	0.00	17.80	1	11,345	0.01%
2018/03/28	0	0.00	3	17.85	17.75	-3	11,200	-0.03%
2018/03/22	1	17.70	0	0.00	17.65	1	11,576	0.01%
2018/03/19	0	0.00	2	17.90	17.90	-2	13,003	-0.02%
2018/03/14	2	17.55	0	0.00	17.50	2	13,476	0.01%
2018/03/12	3	17.50	4	17.50	17.55	-1	13,473	-0.01%
2018/03/08	0	0.00	1	17.35	17.45	-1	13,770	-0.01%
2018/03/07	0	0.00	5.4	17.56	17.40	-5.4	13,756	-0.04%
2018/03/06	0	0.00	29	17.40	17.35	-29	14,021	-0.21%
2018/03/05	0	0.00	10	17.50	17.30	-10	14,713	-0.07%
2018/03/02	2	17.55	0	0.00	17.50	2	14,695	0.01%
2018/03/01	30	17.85	31	17.97	17.90	-1	14,500	-0.01%
2018/02/27	16	16.91	1	16.90	16.95	15	13,681	0.11%
2018/02/26	30	16.85	1	16.70	16.55	29	13,482	0.22%
2018/02/23	0	0.00	3	16.90	16.90	-3	13,307	-0.02%
2018/02/22	0	0.00	5	16.15	16.60	-5	13,166	-0.04%
2018/02/12	0	0.00	3	15.65	15.65	-3	13,218	-0.02%
2018/02/09	0	0.00	12	15.32	15.40	-12	13,191	-0.09%
2018/02/08	0	0.00	15	15.30	15.15	-15	13,192	-0.11%
2018/02/07	3	15.15	0	0.00	15.25	3	13,209	0.02%
2018/02/06	3	15.05	0	0.00	15.05	3	13,177	0.02%
2018/02/01	0	0.00	20	16.83	16.90	-20	13,574	-0.15%
2018/01/31	1	16.60	1	16.70	16.75	0	13,794	0.00%
2018/01/30	1	16.65	1	16.70	16.70	0	13,990	0.00%
2018/01/29	0	0.00	5	16.65	16.60	-5	14,094	-0.04%
2018/01/26	2	16.75	3	16.75	16.75	-1	14,686	-0.01%
2018/01/25	6	17.03	1	17.20	17.00	5	15,260	0.03%
2018/01/24	10	16.95	0	0.00	16.95	10	15,221	0.07%
2018/01/23	0	0.00	3	17.00	16.95	-3	15,328	-0.02%
2018/01/22	0	0.00	20	16.85	17.20	-20	15,315	-0.13%
2018/01/19	0	0.00	8.2	17.00	17.05	-8.2	15,219	-0.05%
2018/01/17	13	17.25	2	17.05	17.10	11	15,283	0.07%
2018/01/16	1	17.55	7	17.59	17.50	-6	15,285	-0.04%
2018/01/12	1	17.75	0	0.00	17.75	1	15,470	0.01%
2018/01/11	6	18.13	11	18.25	17.70	-5	15,504	-0.03%
2018/01/08	2	17.80	0	0.00	17.70	2	15,456	0.01%
2018/01/04	5	17.55	0	0.00	17.50	5	15,568	0.03%
2018/01/03	7	17.82	0	0.00	17.75	7	15,782	0.04%
2018/01/02	0	0.00	4	17.85	18.00	-4	15,560	-0.03%