華新 (1605)-元大-成功券商分點個股進出

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▲1.36%
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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	14.2	28.64	0	0.00	28.65	14.2	11,507	0.12%
2024/11/21	10	28.11	1.5	27.98	28.30	8.5	11,476	0.07%
2024/11/20	5	28.91	1	28.50	28.60	4	11,377	0.04%
2024/11/19	11.5	28.23	10.5	28.88	28.90	1	11,292	0.01%
2024/11/18	5	27.89	1	27.80	27.90	4	11,179	0.04%
2024/11/15	3.6	27.97	11	27.75	27.80	-7.4	11,026	-0.07%
2024/11/14	13.6	27.49	0	0.00	27.25	13.6	10,932	0.12%
2024/11/13	7.8	27.59	2	27.60	27.60	5.8	10,834	0.05%
2024/11/12	12.2	28.38	25	28.13	28.05	-12.8	10,673	-0.12%
2024/11/11	20.2	28.95	13	28.78	28.80	7.2	10,394	0.07%
2024/11/08	4	30.40	1	30.00	30.15	3	10,010	0.03%
2024/11/07	1.1	30.49	4	30.61	30.65	-2.9	9,955	-0.03%
2024/11/06	12.1	29.85	2	29.95	29.85	10.1	9,918	0.10%
2024/11/05	5.1	29.49	0	0.00	29.70	5.1	10,060	0.05%
2024/11/04	12	29.62	0	0.00	29.60	12	10,227	0.12%
2024/11/01	4.3	29.56	2	30.10	30.10	2.3	10,487	0.02%
2024/10/30	8.3	29.72	1	29.70	29.60	7.3	10,492	0.07%
2024/10/29	28.6	30.15	1	30.15	30.10	27.6	10,408	0.27%
2024/10/28	8.2	30.58	3	30.70	30.80	5.2	10,374	0.05%
2024/10/25	1	30.85	2	30.85	31.00	-1	10,395	-0.01%
2024/10/24	3	30.92	12	30.94	30.85	-9	10,387	-0.09%
2024/10/23	11.6	31.16	0	0.00	31.15	11.6	10,418	0.11%
2024/10/22	11	31.43	0	0.00	31.25	11	10,437	0.11%
2024/10/21	14.5	31.82	0	0.00	31.70	14.5	10,392	0.14%
2024/10/18	5	32.11	0	0.00	31.80	5	10,460	0.05%
2024/10/17	19.1	32.29	3	32.23	32.05	16.1	10,510	0.15%
2024/10/16	16.3	31.75	0	32.15	31.65	16.3	10,760	0.15%
2024/10/15	8	32.25	0	32.50	32.10	8	10,564	0.08%
2024/10/14	22.1	32.24	0	0.00	32.45	22.1	10,529	0.21%
2024/10/11	11.1	32.14	0	0.00	32.00	11.1	10,685	0.10%
2024/10/09	6	32.93	4	33.48	32.85	2	10,567	0.02%
2024/10/08	2.2	33.86	6	34.03	33.90	-3.8	10,337	-0.04%
2024/10/07	3	34.50	0	0.00	34.35	3	10,321	0.03%
2024/10/04	0	34.30	48	34.25	34.45	-48	10,327	-0.46%
2024/10/01	14	34.59	2	34.60	35.00	12	10,282	0.12%
2024/09/30	101	35.00	8.4	35.10	35.00	92.6	10,280	0.90%	大買/
2024/09/27	14	35.07	35.1	35.50	35.55	-21.1	9,966	-0.21%
2024/09/26	3	33.83	6	33.65	33.45	-3	9,493	-0.03%
2024/09/25	1	33.50	6	33.70	33.50	-5	9,410	-0.05%
2024/09/24	1.1	32.23	16.1	32.38	32.50	-15	9,197	-0.16%
2024/09/23	1	32.90	3	32.73	32.50	-2	9,315	-0.02%
2024/09/20	0.1	32.50	4	32.20	32.40	-3.9	9,417	-0.04%
2024/09/19	1	32.05	0	0.00	32.40	1	9,548	0.01%
2024/09/18	0	32.10	0	0.00	31.85	0	9,729	0.00%
2024/09/16	23.1	31.80	3	31.60	31.60	20.1	9,849	0.20%
2024/09/13	4	31.80	3	31.77	31.90	1	9,985	0.01%
2024/09/12	28	31.40	5	31.55	31.60	23	10,076	0.23%
2024/09/11	10.1	31.40	3	31.47	31.40	7.1	10,092	0.07%
2024/09/10	29.1	31.52	1,305	31.31	30.75	-1,275.9	10,263	-12.43%	大賣/鉅額交易
2024/09/09	3.1	31.42	2	31.90	31.90	1.1	10,265	0.01%
2024/09/06	4	32.80	1,304.2	32.86	32.75	-1,300.2	10,252	-12.68%	大賣/鉅額交易
2024/09/05	2	33.55	8	34.09	33.50	-6	10,245	-0.06%
2024/09/04	6.2	33.27	12	33.27	33.15	-5.8	10,309	-0.06%
2024/09/03	11	35.05	5.3	35.01	34.80	5.8	10,328	0.06%
2024/09/02	20.1	35.28	5	35.45	35.45	15.1	10,413	0.14%
2024/08/30	0	35.05	7	35.07	35.15	-7	10,439	-0.07%
2024/08/29	0	0.00	1	34.50	34.65	-1	10,398	-0.01%
2024/08/28	0	0.00	2	34.88	34.90	-2	10,470	-0.02%
2024/08/27	1	34.35	1.3	34.66	34.75	-0.3	10,627	0.00%
2024/08/26	1.3	34.79	2.8	34.69	34.80	-1.5	10,702	-0.01%
2024/08/22	0	33.90	4.3	34.01	34.05	-4.3	11,038	-0.04%
2024/08/21	0.3	33.85	60	34.00	33.75	-59.7	11,369	-0.53%
2024/08/20	2	33.65	2	33.80	33.75	0	11,419	0.00%
2024/08/19	1	33.30	2	33.45	33.30	-1	11,708	-0.01%
2024/08/16	0.3	33.40	33	33.42	33.35	-32.7	12,162	-0.27%
2024/08/15	5	32.98	0	0.00	32.90	5	13,489	0.04%
2024/08/14	0.3	33.45	43	33.32	33.35	-42.7	15,018	-0.28%
2024/08/13	0	0.00	7	33.25	33.30	-7	15,109	-0.05%
2024/08/12	0	33.25	2	33.50	33.50	-2	15,206	-0.01%
2024/08/09	0.1	32.98	6	33.18	33.00	-5.9	15,307	-0.04%
2024/08/08	12	31.85	17	32.46	32.30	-5	15,307	-0.03%
2024/08/07	1	32.00	10	32.90	33.10	-9	15,373	-0.06%
2024/08/06	26	30.74	31	30.79	30.95	-5	15,290	-0.03%
2024/08/05	22.2	31.10	6	30.97	30.65	16.2	15,294	0.11%
2024/08/02	14.1	34.25	1	34.10	34.05	13.1	14,981	0.09%
2024/08/01	0	34.80	26	35.08	35.15	-26	15,036	-0.17%
2024/07/31	5	34.39	0	0.00	34.50	5	15,202	0.03%
2024/07/30	23.1	34.47	0	0.00	34.85	23.1	15,286	0.15%
2024/07/29	57	35.71	4	35.45	35.25	53	15,255	0.35%
2024/07/26	3.1	35.73	13	35.61	35.90	-9.9	15,484	-0.06%
2024/07/23	1.1	35.15	11	35.42	35.80	-9.9	15,533	-0.06%
2024/07/22	41.8	35.17	2	34.95	34.80	39.8	15,667	0.25%
2024/07/19	16	35.73	26.2	35.75	35.75	-10.2	15,796	-0.06%
2024/07/18	27.1	35.90	8.3	36.04	36.00	18.8	16,023	0.12%
2024/07/17	43.3	36.21	3	36.18	36.15	40.3	16,236	0.25%
2024/07/16	0.5	35.70	6	35.75	35.70	-5.5	16,557	-0.03%
2024/07/15	3.3	35.83	2	35.75	35.70	1.3	17,744	0.01%
2024/07/12	61.3	35.85	24.1	35.99	35.85	37.2	20,109	0.18%
2024/07/11	19.1	35.31	5.4	35.33	35.45	13.7	21,980	0.06%
2024/07/10	26	35.26	0	0.00	35.25	26	22,662	0.11%
2024/07/09	37.5	35.46	1	35.70	35.60	36.5	23,992	0.15%
2024/07/08	152.1	36.02	3.1	35.95	35.90	148.9	24,439	0.61%	大買/鉅額交易
2024/07/05	10.3	35.67	4.1	35.71	35.65	6.2	24,859	0.02%
2024/07/04	0.1	35.85	13	35.82	35.80	-12.9	25,345	-0.05%
2024/07/03	4.1	35.31	9	35.38	35.40	-4.9	26,018	-0.02%
2024/07/02	3	35.22	1	35.20	35.15	2	26,204	0.01%
2024/07/01	32.1	35.56	3	35.58	35.45	29.1	26,415	0.11%
2024/06/28	12	35.53	4	35.71	35.50	8	26,511	0.03%
2024/06/27	32.2	35.14	0	0.00	35.15	32.2	26,507	0.12%
2024/06/26	129.1	35.68	1	35.55	35.40	128.1	26,410	0.48%	大買/鉅額交易
2024/06/25	29.2	35.47	17	35.60	35.55	12.2	26,387	0.05%
2024/06/24	4.2	35.73	3	35.67	35.65	1.2	26,322	0.00%
2024/06/21	12.1	35.97	5	36.04	35.90	7.1	26,948	0.03%
2024/06/20	34.3	35.97	0	0.00	36.05	34.3	26,895	0.13%
2024/06/19	37	36.95	3	36.95	36.85	34	27,001	0.13%
2024/06/18	9	36.80	6	37.01	37.10	3	27,097	0.01%
2024/06/17	2	36.93	2	37.10	36.90	0	27,123	0.00%
2024/06/14	13.3	37.36	16.2	37.35	37.25	-2.9	27,289	-0.01%
2024/06/13	8	36.74	1	36.80	36.65	7	27,436	0.03%
2024/06/12	6	36.86	1	36.80	36.80	5	27,746	0.02%
2024/06/11	0.3	37.35	22	37.26	37.15	-21.7	27,988	-0.08%
2024/06/07	1.2	37.26	27	37.14	37.35	-25.8	27,927	-0.09%
2024/06/06	23.3	36.66	0	0.00	36.45	23.3	27,845	0.08%
2024/06/05	6.3	36.51	0	0.00	36.35	6.3	27,790	0.02%
2024/06/04	3.2	36.52	3	36.70	36.45	0.2	27,833	0.00%
2024/06/03	6.1	36.70	4	36.69	36.65	2.1	27,892	0.01%
2024/05/31	0.1	37.10	7	37.05	36.95	-7	27,864	-0.02%
2024/05/30	25	37.24	0	0.00	36.85	25	27,766	0.09%
2024/05/29	5.1	37.44	6.1	37.69	37.35	-1	27,765	0.00%
2024/05/28	0.2	38.15	44.2	38.15	38.10	-44	27,691	-0.16%
2024/05/27	4	37.31	24	37.94	37.95	-20	27,715	-0.07%
2024/05/24	5.1	36.94	2	36.55	37.00	3.1	27,447	0.01%
2024/05/23	5.1	37.35	17.3	37.24	37.15	-12.2	27,487	-0.04%
2024/05/22	57.2	38.47	19.2	38.11	37.80	38	27,239	0.14%
2024/05/21	142.4	38.98	117.3	39.16	38.50	25.1	26,821	0.09%	大買/大賣/
2024/05/20	88.5	38.39	170.7	38.40	38.90	-82.2	25,561	-0.32%	大賣/
2024/05/17	4.1	36.29	1.1	36.25	36.10	3.1	24,057	0.01%
2024/05/16	0.3	36.08	0	0.00	36.15	0.3	23,991	0.00%
2024/05/15	2	35.98	10	35.95	35.80	-8	23,927	-0.03%
2024/05/14	1.1	35.76	7	35.75	35.75	-5.9	23,892	-0.02%
2024/05/13	44.3	35.95	2	35.70	36.00	42.3	23,880	0.18%
2024/05/10	7.3	35.59	38	35.62	35.75	-30.7	23,767	-0.13%
2024/05/09	17.3	35.64	27.1	35.58	35.55	-9.7	23,674	-0.04%
2024/05/08	3	36.38	1	36.40	36.45	2	23,438	0.01%
2024/05/07	9	36.22	1	36.15	36.55	8	23,445	0.03%
2024/05/06	34.1	36.49	29	36.40	36.30	5.1	23,264	0.02%
2024/05/03	38	37.06	14.7	37.32	36.65	23.3	23,019	0.10%
2024/05/02	22.1	37.06	98	36.98	36.95	-75.9	22,835	-0.33%
2024/04/30	16.1	36.91	2	37.25	36.90	14.1	22,775	0.06%
2024/04/29	3.1	37.17	13	37.31	37.35	-9.9	22,515	-0.04%
2024/04/26	16.1	36.88	12	36.90	36.80	4.1	22,412	0.02%
2024/04/25	3.1	37.15	5	37.14	36.95	-2	22,241	-0.01%
2024/04/24	16.1	37.57	31	37.40	37.50	-14.9	22,007	-0.07%
2024/04/23	19.1	38.15	41	37.79	37.55	-21.9	21,995	-0.10%
2024/04/22	19	38.81	13	38.67	38.00	6	21,800	0.03%
2024/04/19	158.7	39.12	100.4	38.84	38.85	58.3	21,221	0.27%	大買/
2024/04/18	184.1	40.96	217.2	41.10	40.40	-33.1	20,078	-0.16%	大買/大賣/
2024/04/17	223.2	40.55	189.6	40.50	40.35	33.6	17,724	0.19%	大買/大賣/
2024/04/16	41.4	38.92	93.5	38.98	38.05	-52.1	15,791	-0.33%
2024/04/15	138.2	39.94	102.4	40.15	39.60	35.8	15,238	0.24%	大買/大賣/
2024/04/12	79.7	39.69	32.6	39.49	39.20	47.1	13,926	0.34%
2024/04/11	21.4	39.06	42	39.20	38.75	-20.6	13,388	-0.15%
2024/04/10	29	38.89	33.4	38.89	39.00	-4.4	12,940	-0.03%
2024/04/09	21.8	38.34	81.2	38.67	38.80	-59.4	12,556	-0.47%
2024/04/08	13.1	37.40	17.3	37.29	37.60	-4.3	11,866	-0.04%
2024/04/03	22.6	36.58	5	37.31	36.30	17.6	11,849	0.15%
2024/04/02	8	36.73	11	36.84	36.70	-3	12,036	-0.02%
2024/04/01	5	37.38	3	37.32	37.30	2	12,341	0.02%
2024/03/29	3	38.05	6	37.90	37.55	-3	12,409	-0.02%
2024/03/28	10	37.81	4	37.70	37.40	6	12,481	0.05%
2024/03/27	11	37.55	8	37.54	37.50	3	12,757	0.02%
2024/03/26	85.1	38.25	40	38.21	37.90	45.1	13,236	0.34%
2024/03/25	9	37.53	28.1	37.70	37.45	-19.1	13,101	-0.15%
2024/03/22	20.4	37.79	26.3	37.77	37.55	-5.9	13,736	-0.04%
2024/03/21	3	37.20	7.1	37.29	37.35	-4.1	14,450	-0.03%
2024/03/20	4.2	36.35	90	36.37	36.65	-85.8	15,848	-0.54%
2024/03/19	10	36.96	20	37.41	36.60	-10	15,873	-0.06%
2024/03/18	53	37.09	34	37.15	37.25	19	15,697	0.12%
2024/03/15	22	36.52	8	36.42	37.05	14	15,617	0.09%
2024/03/14	1	36.05	135	36.18	36.30	-134	15,387	-0.87%	大賣/鉅額交易
2024/03/13	3.1	35.25	18	35.35	35.05	-14.9	15,238	-0.10%
2024/03/12	13.1	35.55	2	35.55	35.60	11.1	15,605	0.07%
2024/03/11	1.3	35.31	0	0.00	35.55	1.3	15,989	0.01%
2024/03/08	5.1	34.94	0	0.00	35.15	5.1	16,677	0.03%
2024/03/07	11.4	35.37	0	0.00	35.10	11.4	17,507	0.06%
2024/03/06	4	35.98	6	35.98	35.85	-2	17,615	-0.01%
2024/03/05	5	36.08	3	36.20	36.10	2	17,889	0.01%
2024/03/04	3	36.50	11	36.44	36.45	-8	18,019	-0.04%
2024/03/01	3	36.20	1	36.20	36.10	2	18,123	0.01%
2024/02/29	1	36.45	5	35.84	37.00	-4	18,182	-0.02%
2024/02/27	2	35.58	1	36.20	35.65	1	18,359	0.01%
2024/02/26	0	0.00	9.4	35.87	35.90	-9.4	18,880	-0.05%
2024/02/23	1	36.00	2	36.50	36.05	-1	18,921	-0.01%
2024/02/22	0.1	36.55	6	36.55	36.65	-5.9	19,153	-0.03%
2024/02/21	1	36.60	20.4	36.64	36.40	-19.3	19,250	-0.10%
2024/02/20	0	0.00	4	36.18	36.30	-4	19,299	-0.02%
2024/02/19	2	36.40	9	36.28	36.45	-7	19,653	-0.04%
2024/02/16	4.1	35.95	4	35.64	36.05	0.1	20,594	0.00%
2024/02/15	5.3	34.82	67	35.01	35.30	-61.7	20,614	-0.30%
2024/02/05	8.5	34.85	1	34.90	34.80	7.5	20,576	0.04%
2024/02/02	1	35.40	1.1	35.31	35.25	-0.1	20,524	0.00%
2024/02/01	2	35.38	2.1	35.38	35.45	-0.1	20,569	0.00%
2024/01/31	15	35.51	0	0.00	35.40	15	20,699	0.07%
2024/01/30	3.4	35.94	0.1	35.95	35.60	3.3	20,775	0.02%
2024/01/29	0	0.00	2	36.30	36.35	-2	20,909	-0.01%
2024/01/26	1	36.15	8	36.20	36.20	-7	20,963	-0.03%
2024/01/25	1	35.95	42	36.21	35.95	-41	21,026	-0.19%
2024/01/24	4	36.23	2	36.33	36.30	2	21,109	0.01%
2024/01/23	0	0.00	70	36.05	36.20	-70	21,232	-0.33%
2024/01/22	72.1	35.70	0	0.00	35.75	72.1	21,233	0.34%
2024/01/19	0	0.00	1	35.85	35.85	-1	21,210	0.00%
2024/01/17	10.6	35.14	0	0.00	34.70	10.6	21,257	0.05%
2024/01/16	11	35.98	1	35.90	35.90	10	20,967	0.05%
2024/01/15	2	36.58	1	36.60	36.65	1	20,928	0.00%
2024/01/12	10	36.04	1	36.10	36.05	9	21,079	0.04%
2024/01/11	0.5	36.20	21	36.13	36.20	-20.5	21,111	-0.10%
2024/01/10	8.2	36.18	24	36.05	36.00	-15.8	21,272	-0.07%
2024/01/09	20.1	36.78	0	0.00	36.55	20.1	21,246	0.09%
2024/01/08	7.1	37.45	6	37.34	37.25	1.1	21,574	0.01%
2024/01/05	5	37.50	0	0.00	37.30	5	21,589	0.02%
2024/01/04	3.3	37.77	3	37.95	37.70	0.3	21,769	0.00%
2024/01/03	14.2	37.95	12	37.60	37.60	2.2	21,882	0.01%
2024/01/02	5.1	38.45	0	0.00	38.30	5.1	22,074	0.02%
2023/12/29	13.1	38.77	2	38.85	38.65	11.1	22,267	0.05%
2023/12/28	1	39.35	65	39.46	39.10	-64	22,491	-0.28%
2023/12/27	17	38.95	38.1	39.11	39.00	-21.1	22,323	-0.09%
2023/12/26	53	38.22	1	38.20	38.20	52	21,934	0.24%
2023/12/25	31.2	38.85	7	38.25	38.15	24.2	21,872	0.11%
2023/12/22	28	39.21	11	39.30	38.85	17	21,793	0.08%
2023/12/21	65	38.81	33	38.74	39.55	32	21,490	0.15%
2023/12/20	14	39.02	11	39.06	38.90	3	20,848	0.01%
2023/12/19	13	38.63	14.1	38.63	39.20	-1.1	20,220	-0.01%
2023/12/18	37.1	38.89	27.1	39.14	39.25	10	19,508	0.05%
2023/12/15	19.1	38.70	46.5	38.69	38.40	-27.4	18,999	-0.14%
2023/12/14	2.5	37.20	13.8	37.22	37.10	-11.3	17,448	-0.06%
2023/12/13	0.1	37.29	0	0.00	37.10	0.1	17,348	0.00%
2023/12/12	1	37.45	8	37.44	37.45	-7	18,028	-0.04%
2023/12/11	6.2	36.78	4	36.85	36.80	2.2	17,948	0.01%
2023/12/08	9	37.05	0	0.00	37.00	9	17,853	0.05%
2023/12/07	68	36.97	20	37.50	36.75	48	17,768	0.27%
2023/12/06	22.1	36.80	1	36.45	36.65	21.1	17,470	0.12%
2023/12/05	94.1	37.30	55	37.40	36.85	39.1	17,143	0.23%
2023/12/04	51	38.78	32	39.32	38.35	19	16,571	0.11%
2023/12/01	15	38.49	1	38.70	38.30	14	15,709	0.09%
2023/11/30	5	38.90	2	39.10	38.90	3	15,554	0.02%
2023/11/29	86	39.42	22	39.74	39.35	64	15,449	0.41%
2023/11/28	12	39.19	6	39.69	39.90	6	15,616	0.04%
2023/11/27	55	39.25	1	39.25	39.00	54	15,835	0.34%
2023/11/24	8.1	39.91	3	40.10	39.55	5.1	15,734	0.03%
2023/11/22	3	38.83	1	38.75	38.90	2	14,929	0.01%
2023/11/21	42.1	38.32	17	38.71	38.85	25.1	14,910	0.17%
2023/11/20	2	38.00	0.1	38.15	38.05	1.9	14,813	0.01%
2023/11/17	13.5	37.98	11	38.12	38.00	2.5	14,715	0.02%
2023/11/16	25.5	38.11	24	37.94	38.15	1.5	14,708	0.01%
2023/11/15	40.1	38.02	40.2	37.99	38.10	-0.1	14,372	0.00%
2023/11/14	1	35.95	3	35.68	36.00	-2	13,525	-0.01%
2023/11/13	0	0.00	4	35.58	35.95	-4	13,689	-0.03%
2023/11/10	4	35.38	0	0.00	35.45	4	13,848	0.03%
2023/11/09	0	0.00	200	35.45	35.55	-200	14,053	-1.42%	大賣/鉅額交易
2023/11/08	3.2	35.72	0	0.00	35.60	3.2	14,702	0.02%
2023/11/07	1	36.20	3	36.25	36.20	-2	14,722	-0.01%
2023/11/06	0	0.00	11	35.61	36.15	-11	15,081	-0.07%
2023/11/03	4	35.21	4	35.14	35.30	0	15,292	0.00%
2023/11/02	1	34.45	10	34.50	34.50	-9	15,648	-0.06%
2023/11/01	19.3	34.24	11	34.29	34.10	8.3	15,896	0.05%
2023/10/31	13.1	35.28	0	0.00	34.35	13.1	16,955	0.08%
2023/10/30	1	35.00	11	35.20	35.40	-10	19,616	-0.05%
2023/10/27	10	35.13	2	35.25	35.05	8	19,758	0.04%
2023/10/26	6.2	35.06	0	0.00	34.85	6.2	19,979	0.03%
2023/10/25	0	0.00	15	35.73	35.50	-15	20,042	-0.07%
2023/10/24	10	34.90	11	34.91	35.05	-1	20,148	0.00%
2023/10/23	5.1	34.92	0.3	35.24	34.75	4.8	20,329	0.02%
2023/10/20	54.1	35.04	3	35.07	34.85	51.1	20,562	0.25%
2023/10/19	50	35.40	1	35.70	35.75	49	20,932	0.23%
2023/10/18	10.1	35.65	6	36.00	35.60	4.1	21,258	0.02%
2023/10/17	3	36.17	2	36.10	36.10	1	21,223	0.00%
2023/10/16	39.3	35.84	5	36.01	36.05	34.3	21,485	0.16%
2023/10/13	2	37.53	4.5	37.47	37.35	-2.5	21,407	-0.01%
2023/10/12	6.3	37.34	14.2	37.35	37.85	-7.9	21,660	-0.04%
2023/10/11	2	37.53	3	37.47	37.25	-1	21,669	0.00%
2023/10/06	26	37.09	41.2	37.30	37.00	-15.2	21,830	-0.07%
2023/10/05	1	35.20	10	36.02	36.05	-9	21,818	-0.04%
2023/10/04	18.2	34.99	4.5	35.04	35.10	13.7	21,783	0.06%
2023/10/03	32.2	36.23	1	36.05	36.00	31.2	21,649	0.14%
2023/10/02	2	37.00	4.1	37.06	37.10	-2.1	21,593	-0.01%
2023/09/28	7	36.81	13	37.01	36.80	-6	21,784	-0.03%
2023/09/27	64	37.19	12	36.78	36.75	52	22,001	0.24%
2023/09/26	7	37.60	4.7	37.71	37.60	2.3	22,212	0.01%
2023/09/25	0	0.00	3	37.65	37.70	-3	22,855	-0.01%
2023/09/22	50	37.30	1	37.25	37.40	49	23,740	0.21%
2023/09/21	4	37.29	4	37.36	37.20	0	24,523	0.00%
2023/09/20	20.4	38.19	4.4	38.25	37.65	16	26,186	0.06%
2023/09/19	5	38.02	3.1	37.96	37.90	1.9	26,391	0.01%
2023/09/18	2	37.65	0.1	37.75	37.70	2	26,834	0.01%
2023/09/15	2	37.65	25	38.21	38.25	-23	27,128	-0.08%
2023/09/14	3.1	37.08	2	37.33	37.55	1.1	26,741	0.00%
2023/09/13	1	36.80	6	36.73	36.80	-5	27,153	-0.02%
2023/09/12	6	36.03	58	36.06	36.55	-52	29,420	-0.18%
2023/09/11	12	36.00	0	0.00	35.75	12	29,587	0.04%
2023/09/08	2	36.40	0	0.00	36.50	2	29,685	0.01%
2023/09/07	1	36.75	7	36.94	36.75	-6	29,742	-0.02%
2023/09/06	3	37.65	0	0.00	37.40	3	29,853	0.01%
2023/09/05	5	37.62	2	37.70	37.60	3	29,991	0.01%
2023/09/04	2	37.48	18	37.67	38.00	-16	30,532	-0.05%
2023/09/01	35	37.61	5	38.19	37.25	30	30,738	0.10%
2023/08/31	57	37.44	9	37.67	38.00	48	30,855	0.16%
2023/08/30	51	36.80	19	36.75	36.75	32	31,045	0.10%
2023/08/29	0	0.00	1	36.30	36.65	-1	31,320	0.00%
2023/08/25	4.1	36.44	2	36.40	36.35	2.1	31,607	0.01%
2023/08/24	2	35.90	21	35.89	36.25	-19	31,683	-0.06%
2023/08/23	55	35.96	0	0.00	36.05	55	31,599	0.17%
2023/08/22	6.1	36.48	0.2	36.50	35.90	5.9	31,758	0.02%
2023/08/21	3	36.67	3.2	36.58	36.55	-0.2	31,803	0.00%
2023/08/18	7.4	36.59	3.1	36.48	36.40	4.3	31,887	0.01%
2023/08/17	5.3	35.85	3	36.13	36.40	2.3	31,950	0.01%
2023/08/16	54	35.73	14.1	35.50	35.70	40	32,010	0.12%
2023/08/15	11.2	35.90	7	35.91	35.90	4.2	32,256	0.01%
2023/08/14	118.2	36.28	31	35.90	35.70	87.2	32,246	0.27%	大買/
2023/08/11	3	38.35	6	38.21	38.10	-3	31,692	-0.01%
2023/08/10	7.3	38.57	23.3	38.80	38.35	-16	31,654	-0.05%
2023/08/09	14	39.10	15	39.23	38.95	-1	31,430	0.00%
2023/08/08	45	39.87	80	39.89	39.55	-35	31,292	-0.11%
2023/08/07	4.3	39.01	4.2	39.23	39.35	0.1	31,124	0.00%
2023/08/04	279.5	39.16	33	39.07	38.90	246.5	31,013	0.79%	大買/鉅額交易
2023/08/02	299.5	42.37	164.1	42.64	41.35	135.4	30,500	0.44%	大買/大賣/鉅額交易
2023/08/01	30	40.10	11	40.47	40.45	19	28,883	0.07%
2023/07/31	129	40.07	17	40.17	40.00	112	29,099	0.39%	大買/鉅額交易
2023/07/28	103	40.40	3	40.43	40.50	100	29,027	0.34%	大買/
2023/07/27	4	40.35	3	40.30	40.35	1	29,065	0.00%
2023/07/26	109.1	40.26	3.2	40.53	39.85	105.9	29,173	0.36%	大買/鉅額交易
2023/07/25	6.2	40.43	3	40.10	40.40	3.2	29,388	0.01%
2023/07/24	5.4	39.30	61.5	39.00	39.10	-56.1	29,490	-0.19%
2023/07/21	20.1	40.12	5	40.27	39.90	15.1	29,284	0.05%
2023/07/20	1.1	40.79	1	40.85	40.60	0.1	29,311	0.00%
2023/07/19	6	40.62	2	41.15	40.40	4	29,499	0.01%
2023/07/18	125.1	40.85	3	41.00	40.65	122.1	29,507	0.41%	大買/鉅額交易
2023/07/17	25	41.38	13	41.31	41.45	12	29,426	0.04%
2023/07/14	6.3	41.03	2	41.15	40.85	4.3	29,446	0.01%
2023/07/13	60.2	41.21	35	41.51	40.80	25.2	29,844	0.08%
2023/07/12	1	41.29	6.4	41.24	41.35	-5.4	30,584	-0.02%
2023/07/11	10	41.07	26.5	41.19	40.90	-16.5	31,559	-0.05%
2023/07/10	1.1	41.65	0	0.00	41.15	1.1	31,979	0.00%
2023/07/07	8	41.13	3.5	41.24	41.20	4.5	32,349	0.01%
2023/07/06	24.2	41.74	0.3	41.70	41.75	23.9	32,443	0.07%
2023/07/05	13.6	41.91	3.2	41.83	41.70	10.4	32,592	0.03%
2023/07/04	180.1	42.13	16.2	42.09	41.90	163.9	32,579	0.50%	大買/鉅額交易
2023/07/03	66.1	41.92	29.4	42.07	42.40	36.8	32,809	0.11%
2023/06/30	82.1	41.19	43	41.28	41.00	39.1	32,848	0.12%
2023/06/29	105.2	40.84	13	41.04	40.60	92.2	32,276	0.29%	大買/
2023/06/28	365.6	41.39	108	41.11	41.10	257.6	31,888	0.81%	大買/大賣/鉅額交易
2023/06/27	294.4	43.90	6	43.95	43.55	288.4	31,370	0.92%	大買/鉅額交易
2023/06/26	176.2	45.15	37	45.09	44.80	139.2	31,693	0.44%	大買/鉅額交易
2023/06/21	21	46.50	16	46.53	46.25	5	32,110	0.02%
2023/06/20	51	47.01	20	47.17	46.90	31	31,981	0.10%
2023/06/19	193.1	46.47	25	46.64	46.80	168.1	31,780	0.53%	大買/鉅額交易
2023/06/16	181.7	47.01	98.2	46.73	46.85	83.5	31,611	0.26%	大買/
2023/06/15	10.1	45.40	7	45.39	45.55	3.1	29,754	0.01%
2023/06/14	13.5	45.30	7	45.20	45.15	6.5	30,789	0.02%
2023/06/13	14.1	44.68	6	44.80	44.65	8.1	30,901	0.03%
2023/06/12	22.5	44.81	5	44.95	44.60	17.5	31,142	0.06%
2023/06/09	15.1	45.44	4	45.30	45.30	11.1	31,339	0.04%
2023/06/08	58.1	45.05	15.1	45.01	45.00	43.1	31,906	0.13%
2023/06/07	36.3	45.69	5	45.74	45.65	31.3	32,130	0.10%
2023/06/06	425.1	46.31	22	46.36	46.15	403.1	32,358	1.25%	大買/鉅額交易
2023/06/05	25.6	47.05	64	47.11	46.95	-38.4	32,793	-0.12%
2023/06/02	22	46.49	11.1	46.20	46.40	10.9	33,858	0.03%
2023/06/01	14	45.61	25	45.55	45.50	-11	34,064	-0.03%
2023/05/31	4.2	46.28	3	46.30	46.20	1.2	34,591	0.00%
2023/05/30	8	46.19	0	0.00	46.15	8	36,311	0.02%
2023/05/29	16.8	46.28	4	46.29	46.60	12.8	38,028	0.03%
2023/05/26	43.8	45.74	4	45.80	45.55	39.8	38,563	0.10%
2023/05/25	27	45.84	26	45.90	45.85	1	38,857	0.00%
2023/05/24	4.1	46.05	52	45.82	46.35	-48	39,438	-0.12%
2023/05/23	15.1	46.07	3	46.45	46.10	12.1	40,296	0.03%
2023/05/22	19.2	46.44	1	47.05	46.25	18.2	41,148	0.04%
2023/05/19	143	46.66	34.2	46.48	46.45	108.8	42,489	0.26%	大買/鉅額交易
2023/05/18	356	47.34	3.2	47.49	47.60	352.9	43,618	0.81%	大買/鉅額交易
2023/05/17	5.3	46.85	8.2	46.88	46.75	-2.9	44,200	-0.01%
2023/05/16	3.2	46.47	5.7	46.56	46.60	-2.6	44,831	-0.01%
2023/05/15	6.2	45.62	5	45.65	45.90	1.2	45,104	0.00%
2023/05/12	12	46.11	9	46.40	45.90	3	45,729	0.01%
2023/05/11	12	46.11	9	46.40	45.90	3	45,863	0.01%
2023/05/10	9	46.97	13	47.10	47.05	-4	46,182	-0.01%
2023/05/09	40.3	46.67	45.2	46.73	46.25	-4.9	47,115	-0.01%
2023/05/08	117.4	47.97	47.1	48.17	47.70	70.3	47,357	0.15%	大買/
2023/05/05	16	50.27	14.2	50.87	50.10	1.8	46,913	0.00%
2023/05/04	3	50.50	4	50.47	50.30	-1	47,582	0.00%
2023/05/03	11.1	50.02	64	50.08	50.20	-52.9	48,900	-0.11%
2023/05/02	12.2	50.26	34	50.29	50.40	-21.8	50,878	-0.04%
2023/04/28	7	49.62	13.8	49.85	49.65	-6.8	53,192	-0.01%
2023/04/27	7	48.53	6	48.50	48.30	1	53,203	0.00%
2023/04/26	18	48.16	20	48.33	48.75	-2	53,147	0.00%
2023/04/25	45.2	49.20	10	49.40	48.60	35.2	53,164	0.07%
2023/04/24	21	49.43	5	49.84	49.85	16	53,666	0.03%
2023/04/21	9	50.06	8.1	50.00	49.90	0.9	53,707	0.00%
2023/04/20	17	49.83	3.5	50.01	49.85	13.5	54,235	0.02%
2023/04/19	11.5	50.86	24.1	50.98	50.70	-12.6	55,088	-0.02%
2023/04/18	23.2	50.81	31	50.92	50.40	-7.8	55,807	-0.01%
2023/04/17	64.3	52.05	70.2	52.03	51.90	-5.9	55,960	-0.01%
2023/04/14	107.7	51.20	59.9	50.98	51.50	47.7	57,315	0.08%	大買/
2023/04/13	99.9	49.81	8	50.08	49.50	91.9	57,195	0.16%
2023/04/12	33	50.02	12.3	50.06	49.95	20.7	58,092	0.04%
2023/04/11	10.7	49.56	11	49.50	49.45	-0.3	58,866	0.00%
2023/04/10	14.3	49.19	4	49.30	49.10	10.3	59,744	0.02%
2023/04/07	19.1	49.55	18	49.48	49.55	1.1	60,137	0.00%
2023/04/06	7	48.57	97	49.07	49.40	-90	60,348	-0.15%
2023/03/31	130.7	49.18	11	48.89	48.75	119.7	60,414	0.20%	大買/鉅額交易
2023/03/30	23.2	50.01	14	50.11	49.85	9.2	60,949	0.02%
2023/03/29	10	50.03	14	50.18	50.00	-4	63,156	-0.01%
2023/03/28	72.4	50.00	25	49.90	49.80	47.4	63,770	0.07%
2023/03/27	76.9	51.55	6.5	51.38	51.30	70.4	63,196	0.11%
2023/03/24	88.6	52.91	40.1	53.02	53.10	48.4	62,942	0.08%
2023/03/23	12	51.86	12	51.93	52.00	0	62,652	0.00%
2023/03/22	11	51.84	27	51.71	51.70	-16	63,005	-0.03%
2023/03/21	11.5	52.23	24	52.35	51.60	-12.5	63,637	-0.02%
2023/03/20	42.1	51.95	6	51.72	51.70	36.1	63,826	0.06%
2023/03/17	9	51.63	30.4	52.24	52.80	-21.4	64,550	-0.03%
2023/03/16	28.1	51.19	25	50.96	50.70	3.1	64,938	0.00%
2023/03/15	9	52.03	12	52.08	51.50	-3	67,072	0.00%
2023/03/14	13.2	51.29	9.1	51.43	50.80	4.1	68,046	0.01%
2023/03/13	31.2	50.94	9	51.54	52.30	22.2	69,167	0.03%
2023/03/10	64.6	51.31	43.5	51.55	51.50	21.2	71,266	0.03%
2023/03/09	27.1	53.20	19.2	53.59	52.60	7.8	72,456	0.01%
2023/03/08	72.5	53.53	80	53.66	53.50	-7.5	74,395	-0.01%
2023/03/07	80.9	53.02	113.5	52.86	53.80	-32.6	74,564	-0.04%	大賣/
2023/03/06	36.5	50.68	25	50.83	50.70	11.5	74,340	0.02%
2023/03/03	70.6	50.21	51.2	50.05	49.95	19.4	76,079	0.03%
2023/03/02	108.3	49.86	149.3	50.17	50.20	-41	76,368	-0.05%	大買/大賣/
2023/03/01	136.5	51.36	27.7	51.61	51.00	108.8	75,765	0.14%	大買/鉅額交易
2023/02/24	19.2	56.78	8.5	56.88	56.60	10.7	75,178	0.01%
2023/02/23	36	57.64	30.1	57.72	57.30	5.9	75,552	0.01%
2023/02/22	34	57.29	25	57.40	57.30	9	76,635	0.01%
2023/02/21	31.9	58.56	39.9	58.19	57.80	-8	78,358	-0.01%
2023/02/20	46.2	58.30	55	58.40	58.60	-8.8	80,000	-0.01%
2023/02/17	59.3	55.45	74.3	56.12	57.50	-15.1	82,088	-0.02%
2023/02/16	39.1	55.18	66	55.63	56.30	-27	82,733	-0.03%
2023/02/15	8	53.65	25.1	53.78	54.20	-17.1	82,929	-0.02%
2023/02/14	44.1	53.52	11	53.66	52.90	33.1	83,055	0.04%
2023/02/13	18.5	52.72	6	52.68	53.10	12.5	83,654	0.01%
2023/02/10	28.5	53.61	13	53.36	53.00	15.5	85,030	0.02%
2023/02/09	17.9	53.27	26	53.21	53.40	-8.1	86,218	-0.01%
2023/02/08	41.1	53.13	16	53.19	52.70	25.1	86,205	0.03%
2023/02/07	24.6	52.61	27	52.55	52.60	-2.4	86,045	0.00%
2023/02/06	23	54.37	24	54.60	53.90	-1	85,738	0.00%
2023/02/03	12	54.04	11.1	54.46	54.20	1	85,519	0.00%
2023/02/02	20	54.26	28	54.24	54.00	-8	85,024	-0.01%
2023/02/01	43.5	53.79	121.5	53.23	54.60	-78	84,252	-0.09%	大賣/
2023/01/31	64.5	53.33	111.7	53.51	54.20	-47.2	83,144	-0.06%	大賣/
2023/01/30	47	49.74	105.7	50.70	52.00	-58.7	81,421	-0.07%	大賣/
2023/01/17	8	47.28	19.2	47.44	47.70	-11.2	79,292	-0.01%
2023/01/16	14.5	46.90	21	46.91	47.05	-6.5	79,485	-0.01%
2023/01/13	25	47.21	27.2	47.06	46.85	-2.2	79,961	0.00%
2023/01/12	61.5	47.62	58	47.65	47.10	3.5	80,296	0.00%
2023/01/11	42	47.52	41	47.33	47.10	1	79,661	0.00%
2023/01/10	71	47.88	61	47.74	47.20	10	79,638	0.01%
2023/01/09	27	47.39	17	47.63	47.60	10	79,338	0.01%
2023/01/06	21.2	46.80	26	47.07	47.70	-4.8	78,627	-0.01%
2023/01/05	31.1	47.36	43.3	47.20	47.00	-12.2	78,464	-0.02%
2023/01/04	97.2	47.55	89.1	47.90	46.95	8.1	78,133	0.01%
2023/01/03	46	46.38	18.3	46.61	46.95	27.8	76,474	0.04%
2022/12/30	59	47.63	77.5	47.71	47.20	-18.5	75,657	-0.02%
2022/12/29	55.2	46.51	24.3	46.61	46.60	30.9	74,686	0.04%
2022/12/28	44.3	48.04	49	48.49	47.60	-4.8	74,493	-0.01%
2022/12/27	3	47.88	13.8	47.68	47.90	-10.8	74,206	-0.01%
2022/12/26	11	46.66	4	46.85	46.65	7	74,481	0.01%
2022/12/23	20.2	46.77	14	46.76	46.75	6.2	75,126	0.01%
2022/12/22	60.3	48.20	49	47.77	47.55	11.3	75,683	0.01%
2022/12/21	71.1	48.47	82.1	48.21	47.75	-11.1	75,572	-0.01%
2022/12/20	68.1	47.12	80.2	47.42	46.10	-12.1	73,812	-0.02%
2022/12/19	29.2	47.07	14	47.00	46.95	15.2	73,561	0.02%
2022/12/16	24	48.21	20.1	48.14	48.20	3.9	74,003	0.01%
2022/12/15	30.1	48.16	25	48.22	48.05	5.1	73,914	0.01%
2022/12/14	24	47.59	16.6	47.71	47.85	7.5	74,877	0.01%
2022/12/13	37.4	47.63	43	47.85	47.30	-5.6	76,118	-0.01%
2022/12/12	25.1	46.79	26	46.79	47.15	-0.9	75,796	0.00%
2022/12/09	25.1	47.13	23.1	47.15	46.95	2	76,135	0.00%
2022/12/08	71.4	48.27	66.1	48.40	47.90	5.3	75,716	0.01%
2022/12/07	66.1	48.40	65.2	48.73	47.30	0.9	75,092	0.00%
2022/12/06	44	48.84	38.4	48.67	48.30	5.6	74,060	0.01%
2022/12/05	75	48.87	50	48.69	49.05	25	73,091	0.03%
2022/12/02	87	48.16	141.4	48.38	48.90	-54.4	71,808	-0.08%	大賣/
2022/12/01	59.1	47.49	83	47.34	46.00	-23.9	69,304	-0.03%
2022/11/30	135	46.74	112.4	46.66	46.70	22.6	67,824	0.03%	大買/大賣/
2022/11/29	58.1	45.19	49.3	45.36	45.45	8.8	65,835	0.01%
2022/11/28	48	45.12	36.2	45.31	45.95	11.8	65,403	0.02%
2022/11/25	89.1	44.87	102.2	44.97	45.25	-13.2	64,630	-0.02%	大賣/
2022/11/24	24.1	42.71	24	42.78	43.90	0.1	63,251	0.00%
2022/11/23	41.1	43.22	36	43.24	42.90	5.1	62,958	0.01%
2022/11/22	39.1	42.19	23.4	42.46	42.60	15.7	62,376	0.03%
2022/11/21	26.5	43.64	28.1	43.55	43.20	-1.6	62,300	0.00%
2022/11/18	55.6	43.89	47	43.79	43.70	8.6	62,621	0.01%
2022/11/17	131.1	45.77	74.5	45.39	44.55	56.5	63,126	0.09%	大買/
2022/11/16	164.1	48.49	245.1	48.31	48.00	-80.9	61,132	-0.13%	大買/大賣/
2022/11/15	113.1	46.72	154.1	47.16	48.35	-41	59,027	-0.07%	大買/大賣/
2022/11/14	100	43.76	97.3	43.93	44.55	2.7	56,831	0.00%
2022/11/11	44.5	41.92	137.1	42.45	42.15	-92.6	55,531	-0.17%	大賣/
2022/11/10	69	41.32	34.1	41.12	41.05	34.9	55,436	0.06%
2022/11/09	56	41.16	100.3	41.03	40.70	-44.3	55,961	-0.08%
2022/11/08	89	40.49	190.3	40.37	40.10	-101.3	57,038	-0.18%	大賣/鉅額交易
2022/11/07	41	39.08	125.3	39.43	40.45	-84.3	56,722	-0.15%	大賣/
2022/11/04	21	36.67	10	36.71	36.80	11	54,996	0.02%
2022/11/03	28	36.89	23	36.54	37.20	5	54,897	0.01%
2022/11/02	65	37.35	39	36.78	36.70	26	54,959	0.05%
2022/11/01	20.3	36.63	65.4	36.71	37.05	-45.1	54,882	-0.08%
2022/10/31	34	35.79	18	35.87	35.75	16	54,430	0.03%
2022/10/28	13.2	35.57	14	35.84	35.35	-0.8	54,459	0.00%
2022/10/27	65	36.08	24.1	35.57	36.10	41	54,593	0.08%
2022/10/26	7.2	34.86	16	34.84	34.50	-8.8	54,874	-0.02%
2022/10/25	21	35.79	15.2	35.61	35.35	5.8	55,190	0.01%
2022/10/24	15	36.64	21.1	36.41	36.15	-6.1	55,368	-0.01%
2022/10/21	55	35.74	50.2	35.90	35.75	4.8	55,836	0.01%
2022/10/20	26.3	34.34	16	34.65	34.80	10.3	55,494	0.02%
2022/10/19	26	35.75	17	35.88	35.50	9	55,194	0.02%
2022/10/18	24	35.46	22	35.73	35.55	2	56,211	0.00%
2022/10/17	55.1	34.54	37	34.80	35.45	18.1	57,411	0.03%
2022/10/14	20	36.35	22	36.34	36.25	-2	57,440	0.00%
2022/10/13	48.4	35.49	13	34.96	34.65	35.4	57,487	0.06%
2022/10/12	6	36.93	29	36.55	37.50	-23	57,066	-0.04%
2022/10/11	56.1	37.11	30	37.21	36.85	26.1	57,342	0.05%
2022/10/07	55	38.85	18	39.01	39.10	37	56,835	0.07%
2022/10/06	35	39.30	21	39.14	39.15	14	56,900	0.02%
2022/10/05	66	40.16	44	40.50	39.55	22	56,737	0.04%
2022/10/04	17	40.11	46.2	40.09	39.75	-29.2	56,124	-0.05%
2022/10/03	51.1	39.05	32.2	38.91	38.70	18.9	55,642	0.03%
2022/09/30	50.3	39.69	50.2	39.86	40.50	0.1	55,200	0.00%
2022/09/29	44.8	40.30	51.2	40.04	40.00	-6.4	54,574	-0.01%
2022/09/28	153.4	40.18	133	38.36	38.15	20.4	53,971	0.04%	大買/大賣/
2022/09/27	38	40.12	35.1	40.09	40.95	2.9	53,370	0.01%
2022/09/26	28	39.60	28	39.73	39.10	0	53,533	0.00%
2022/09/23	41.1	40.96	24	40.98	40.50	17.1	53,473	0.03%
2022/09/22	23	42.09	31	42.12	42.20	-8	53,419	-0.01%
2022/09/21	59	42.49	48.1	42.60	42.00	10.9	53,190	0.02%
2022/09/20	54	41.71	128.8	41.52	42.50	-74.8	52,587	-0.14%	大賣/
2022/09/19	26.1	39.91	42.1	40.02	39.75	-16	51,523	-0.03%
2022/09/16	56.1	39.68	29	39.72	39.35	27.1	51,682	0.05%
2022/09/15	33.2	40.53	25	40.53	40.50	8.2	51,590	0.02%
2022/09/14	75.2	40.69	58.1	40.42	41.25	17.1	51,776	0.03%
2022/09/13	66.1	40.80	85	40.52	40.95	-18.9	51,485	-0.04%
2022/09/12	34	39.09	57	39.35	39.30	-23	51,026	-0.05%
2022/09/08	0.6	38.45	4	38.13	38.35	-3.4	51,662	-0.01%
2022/09/07	31	37.65	8	37.62	37.50	23	52,452	0.04%
2022/09/06	25	37.92	13	37.94	37.80	12	53,884	0.02%
2022/09/05	22.1	38.88	12	38.54	38.15	10.1	55,751	0.02%
2022/09/02	26.1	39.36	16	39.41	39.15	10.1	55,902	0.02%
2022/09/01	17	39.24	27	39.45	39.90	-10	56,169	-0.02%
2022/08/31	6	39.09	33	39.40	39.70	-27	56,804	-0.05%
2022/08/30	27	39.33	2.1	39.21	39.15	24.9	57,300	0.04%
2022/08/29	13.5	37.72	8.3	38.38	38.50	5.2	58,449	0.01%
2022/08/26	79.1	39.90	110.1	39.71	38.95	-31	59,969	-0.05%	大賣/
2022/08/25	84.2	39.68	83	39.62	39.25	1.2	60,852	0.00%
2022/08/24	84.3	38.90	117.7	39.03	39.45	-33.4	63,006	-0.05%	大賣/
2022/08/23	30	37.65	22	37.40	37.40	8	66,603	0.01%
2022/08/22	30.1	37.53	23.1	37.85	37.80	7	70,002	0.01%
2022/08/19	56.5	37.98	43	38.00	37.35	13.5	74,283	0.02%
2022/08/18	44.2	37.67	53	37.83	38.20	-8.8	77,062	-0.01%
2022/08/17	152.5	38.17	107.6	38.05	38.10	44.9	79,423	0.06%	大買/大賣/
2022/08/16	275.7	37.29	280.6	36.98	37.10	-5	80,040	-0.01%	大買/大賣/
2022/08/15	106.6	35.68	154.4	35.92	36.75	-47.9	80,689	-0.06%	大買/大賣/
2022/08/12	92	33.80	69.2	33.92	34.40	22.8	81,065	0.03%
2022/08/11	3	32.43	27.1	32.48	32.25	-24.1	81,478	-0.03%
2022/08/10	25.1	31.72	6	31.79	31.65	19.1	83,205	0.02%
2022/08/09	30	31.68	6	31.65	31.50	24	84,264	0.03%
2022/08/08	67	32.72	45	32.42	32.35	22	85,484	0.03%
2022/08/05	3	31.95	3	31.97	32.05	0	87,021	0.00%
2022/08/04	8.1	31.60	11	31.26	31.60	-2.9	89,249	0.00%
2022/08/03	11.9	32.26	4.4	32.11	32.10	7.5	90,385	0.01%
2022/08/02	18.1	33.26	16.6	32.96	32.70	1.5	91,502	0.00%
2022/08/01	35	33.91	22	33.58	33.40	13	92,208	0.01%
2022/07/29	33.4	33.94	146	33.97	33.90	-112.6	92,505	-0.12%	大賣/鉅額交易
2022/07/28	20	34.00	45.4	33.97	34.20	-25.3	93,538	-0.03%
2022/07/27	20	33.01	17	32.81	33.00	3	94,051	0.00%
2022/07/26	9	33.02	14	33.01	33.25	-5	95,125	-0.01%
2022/07/25	169.1	33.38	63	33.29	33.45	106.1	99,871	0.11%	大買/鉅額交易
2022/07/22	70	32.22	49	32.05	32.05	21	101,903	0.02%
2022/07/21	21	33.75	13	33.73	34.05	8	102,042	0.01%
2022/07/20	24	33.87	7	33.96	33.50	17	104,907	0.02%
2022/07/19	9	33.49	6	33.50	33.70	3	106,695	0.00%
2022/07/18	25	34.01	37	34.34	34.10	-12	111,033	-0.01%
2022/07/15	8	33.14	3	33.62	33.10	5	114,012	0.00%
2022/07/14	14	32.71	32	33.22	33.40	-18	119,148	-0.02%
2022/07/13	26	33.05	11	33.46	33.30	15	121,630	0.01%
2022/07/12	28.3	32.47	42.5	32.46	32.55	-14.1	123,450	-0.01%
2022/07/11	26	33.92	81	33.70	33.45	-55	126,232	-0.04%
2022/07/08	58	33.58	28	33.38	33.25	30	130,524	0.02%
2022/07/07	8	33.33	5	33.58	33.80	3	132,797	0.00%
2022/07/06	21.1	33.49	10	33.27	33.10	11.1	133,707	0.01%
2022/07/05	51	34.57	33	34.04	34.20	18	133,216	0.01%
2022/07/04	14.1	33.91	50	34.01	34.40	-35.9	132,608	-0.03%
2022/07/01	33.2	35.07	54	34.78	34.70	-20.9	131,785	-0.02%
2022/06/30	87	36.85	32	36.40	36.05	55	131,073	0.04%
2022/06/29	16	36.68	44	36.86	37.10	-28	130,017	-0.02%
2022/06/28	70.2	36.53	49	36.44	37.00	21.2	129,734	0.02%
2022/06/27	52	37.67	29	37.66	37.45	23	128,898	0.02%
2022/06/24	17.1	37.56	15	37.36	37.00	2.1	128,165	0.00%
2022/06/23	47.1	37.86	40	37.52	37.45	7.1	127,537	0.01%
2022/06/22	56.2	38.90	55	38.79	37.80	1.2	126,759	0.00%
2022/06/21	37.1	39.81	21	39.81	40.40	16.1	125,885	0.01%
2022/06/20	61.5	42.20	27	42.30	40.60	34.5	125,198	0.03%
2022/06/17	26	42.38	24.2	42.43	42.40	1.8	124,347	0.00%
2022/06/16	45.5	43.49	48.2	42.62	41.55	-2.7	123,433	0.00%
2022/06/15	70	43.96	79	43.76	43.05	-9	122,525	-0.01%
2022/06/14	139.4	43.94	144.8	43.96	44.70	-5.4	120,804	0.00%	大買/大賣/
2022/06/13	14.1	42.25	6	42.58	42.55	8.1	118,737	0.01%
2022/06/10	39.4	43.09	23	43.29	43.15	16.4	118,187	0.01%
2022/06/09	57	42.72	44	43.15	44.00	13	117,463	0.01%
2022/06/08	97.2	43.53	65.4	43.57	43.35	31.8	116,333	0.03%
2022/06/07	86.1	43.98	59.2	44.19	43.30	26.9	115,269	0.02%
2022/06/06	105.8	44.61	81	44.46	43.55	24.8	113,749	0.02%	大買/
2022/06/02	58.4	47.28	43	47.47	46.70	15.4	112,683	0.01%
2022/06/01	148	48.96	110	49.00	48.50	38	111,442	0.03%	大買/大賣/
2022/05/31	68	47.36	76	47.41	47.10	-8	108,762	-0.01%
2022/05/30	130	47.39	130.5	47.57	47.20	-0.5	103,563	0.00%	大買/大賣/
2022/05/27	195	45.22	286	45.45	45.25	-91	100,064	-0.09%	大買/大賣/
2022/05/26	131	43.94	139	43.59	42.70	-8	96,022	-0.01%	大買/大賣/
2022/05/25	183.2	41.84	195.8	43.22	44.20	-12.6	92,605	-0.01%	大買/大賣/
2022/05/24	67.5	40.13	103	40.22	40.20	-35.5	89,692	-0.04%	大賣/
2022/05/23	98	39.94	48.3	39.88	39.30	49.7	88,025	0.06%
2022/05/20	91	38.84	139	38.93	39.20	-48	86,458	-0.06%	大賣/
2022/05/19	105.5	37.35	87	37.24	37.00	18.5	83,932	0.02%	大買/
2022/05/18	131	38.94	120	39.03	39.40	11	82,135	0.01%	大買/大賣/
2022/05/17	45.3	37.99	52	37.94	37.60	-6.7	80,262	-0.01%
2022/05/16	53	37.66	41.7	37.22	38.35	11.4	78,910	0.01%
2022/05/13	73.8	37.28	47	37.60	36.85	26.8	77,209	0.03%
2022/05/12	176	38.06	156	37.88	37.50	20	74,908	0.03%	大買/大賣/
2022/05/11	44	37.21	51.3	37.15	36.50	-7.3	72,547	-0.01%
2022/05/10	155.3	38.32	157.5	38.60	38.25	-2.2	71,199	0.00%	大買/大賣/
2022/05/09	54	40.34	30	40.68	38.80	24	69,713	0.03%
2022/05/06	64.1	41.68	70	40.90	41.70	-5.9	68,545	-0.01%
2022/05/05	86	42.97	43	42.44	41.90	43	67,551	0.06%
2022/05/04	38.5	42.85	63	42.75	41.85	-24.5	65,940	-0.04%
2022/05/03	31	44.27	51	44.34	43.10	-20	64,473	-0.03%
2022/04/29	178.4	46.39	221.2	45.70	44.80	-42.8	62,926	-0.07%	大買/大賣/
2022/04/28	68.2	44.52	120.1	45.09	46.75	-51.9	57,896	-0.09%	大賣/
2022/04/27	56	42.57	90	42.43	42.50	-34	54,592	-0.06%
2022/04/26	227	44.32	215	43.87	43.95	12	52,883	0.02%	大買/大賣/
2022/04/25	32.1	43.71	42	43.35	43.80	-9.9	49,418	-0.02%
2022/04/22	144.5	46.86	151.5	46.24	46.10	-7	47,070	-0.01%	大買/大賣/
2022/04/21	98.4	44.94	107	44.49	44.75	-8.7	42,273	-0.02%	大賣/
2022/04/20	159	44.11	207.3	44.16	45.30	-48.2	38,811	-0.12%	大買/大賣/
2022/04/19	93	40.37	168.4	41.36	42.75	-75.4	33,421	-0.23%	大賣/
2022/04/18	62	38.34	56	38.40	38.90	6	30,522	0.02%
2022/04/15	98.4	38.14	160.3	37.84	38.75	-61.9	28,281	-0.22%	大賣/
2022/04/14	360	36.23	406	36.38	37.20	-46	24,883	-0.18%	大買/大賣/
2022/04/13	139	32.53	261.3	33.30	34.30	-122.3	20,155	-0.61%	大買/大賣/鉅額交易
2022/04/12	114.1	30.63	138	30.88	31.20	-23.9	17,256	-0.14%	大買/大賣/
2022/04/11	0	0.00	8	28.88	28.95	-8	15,864	-0.05%
2022/04/08	12	28.59	1	28.75	29.00	11	15,765	0.07%
2022/04/07	4	28.30	21.2	28.59	28.10	-17.2	15,769	-0.11%
2022/04/06	10	28.90	5	28.95	28.85	5	15,649	0.03%
2022/04/01	20	29.25	0	0.00	29.40	20	15,618	0.13%
2022/03/31	4	29.41	15	29.70	29.40	-11	15,547	-0.07%
2022/03/30	13	29.03	0	0.00	29.05	13	15,289	0.09%
2022/03/29	1	28.80	1	28.85	28.80	0	15,060	0.00%
2022/03/28	4	28.51	1	28.25	28.60	3	14,999	0.02%
2022/03/24	2	29.63	1	29.50	29.30	1	14,876	0.01%
2022/03/23	4	29.39	4	29.50	29.50	0	14,855	0.00%
2022/03/22	9	29.59	10	29.57	29.55	-1	14,834	-0.01%
2022/03/21	3	29.15	17	29.20	29.15	-14	14,736	-0.10%
2022/03/18	2	28.95	1	28.90	29.10	1	14,688	0.01%
2022/03/17	1	28.30	2.1	28.33	28.35	-1.1	14,536	-0.01%
2022/03/16	4	28.13	3	28.12	27.95	1	14,441	0.01%
2022/03/15	9	28.74	3	28.60	28.60	6	14,104	0.04%
2022/03/14	2	29.00	17	29.13	29.55	-15	13,942	-0.11%
2022/03/11	10	28.89	0	0.00	28.70	10	13,783	0.07%
2022/03/10	4	29.13	19	29.17	29.15	-15	13,591	-0.11%
2022/03/09	23.1	29.11	329	29.31	29.00	-305.9	13,232	-2.31%	大賣/鉅額交易
2022/03/08	276.1	29.63	39	30.68	28.70	237.1	12,865	1.84%	大買/鉅額交易
2022/03/07	187.1	29.98	76	30.23	30.55	111.1	11,695	0.95%	大買/鉅額交易
2022/03/04	118.1	29.96	138.2	30.53	30.05	-20.1	10,890	-0.18%	大買/大賣/
2022/03/03	1	28.95	110	29.10	29.85	-109	10,167	-1.07%	大賣/鉅額交易
2022/03/02	30.3	29.20	48	29.06	28.85	-17.7	10,387	-0.17%
2022/03/01	9	28.93	20	29.12	29.00	-11	10,406	-0.11%
2022/02/25	38	28.12	14	28.00	27.90	24	9,906	0.24%
2022/02/24	25	27.87	32	27.95	27.75	-7	9,778	-0.07%
2022/02/23	29	27.99	17	28.02	27.85	12	9,483	0.13%
2022/02/22	12	27.92	37.2	27.73	28.30	-25.2	8,918	-0.28%
2022/02/21	13	27.88	25	27.86	27.85	-12	8,469	-0.14%
2022/02/18	20	26.83	2	27.10	27.30	18	8,189	0.22%
2022/02/17	89.5	27.02	5	27.01	27.05	84.5	8,224	1.03%
2022/02/16	1	26.30	1	26.50	26.55	0	8,170	0.00%
2022/02/15	0	0.00	1	26.35	26.20	-1	8,344	-0.01%
2022/02/14	11	26.31	0	0.00	26.40	11	8,444	0.13%
2022/02/11	30	26.65	10	26.95	26.75	20	8,521	0.23%
2022/02/10	1	27.30	4	27.28	27.15	-3	8,582	-0.03%
2022/02/09	1	27.10	0	0.00	27.20	1	8,836	0.01%
2022/02/08	3.5	26.84	160	26.70	27.10	-156.5	8,902	-1.76%	大賣/鉅額交易
2022/01/26	1	25.75	0	0.00	25.70	1	9,026	0.01%
2022/01/25	1.1	25.49	0	0.00	25.25	1.1	9,155	0.01%
2022/01/24	1	25.75	1	25.95	26.00	0	9,147	0.00%
2022/01/21	157	26.58	2	26.10	26.05	155	9,163	1.69%	大買/鉅額交易
2022/01/20	0	0.00	2	26.50	26.45	-2	9,032	-0.02%
2022/01/19	1	25.85	0	0.00	25.90	1	8,962	0.01%
2022/01/18	0	0.00	3	26.27	26.30	-3	8,972	-0.03%
2022/01/17	10	26.10	0	0.00	26.10	10	9,000	0.11%
2022/01/14	0	0.00	4	26.15	26.35	-4	9,173	-0.04%
2022/01/13	24	26.52	5	26.54	26.25	19	9,409	0.20%
2022/01/12	6	26.00	3	26.25	26.15	3	9,551	0.03%
2022/01/11	2	25.78	4	26.00	25.80	-2	9,573	-0.02%
2022/01/10	7	25.46	0	0.00	25.60	7	9,860	0.07%
2022/01/07	1	25.65	0	0.00	25.60	1	10,449	0.01%
2022/01/05	1.4	26.04	1	26.05	26.05	0.4	10,723	0.00%
2022/01/04	0	0.00	0.2	26.10	26.15	-0.2	10,800	0.00%
2022/01/03	20	26.42	1	26.35	26.25	19	10,869	0.18%
2021/12/30	3	26.23	5	26.26	26.50	-2	10,910	-0.02%
2021/12/29	4	26.46	1	26.40	26.50	3	10,952	0.03%
2021/12/28	0	26.50	13	26.47	26.55	-13	11,040	-0.12%
2021/12/27	4	26.26	0	0.00	26.30	4	11,108	0.04%
2021/12/24	1	26.25	1	26.45	26.25	0	11,277	0.00%
2021/12/23	5	26.15	2	26.23	26.35	3	11,413	0.03%
2021/12/22	1.4	26.12	1	26.05	26.05	0.4	11,648	0.00%
2021/12/21	1	25.90	1	26.05	26.15	0	11,852	0.00%
2021/12/20	2	26.15	11	26.39	26.10	-9	11,976	-0.08%
2021/12/17	1	26.10	6	26.10	25.90	-5	12,013	-0.04%
2021/12/16	6	25.89	4	26.14	25.80	2	12,018	0.02%
2021/12/15	4	26.00	1	25.95	26.00	3	12,133	0.02%
2021/12/14	4	26.08	2	26.05	26.00	2	12,313	0.02%
2021/12/13	2	26.80	3	26.87	26.75	-1	12,441	-0.01%
2021/12/10	0	0.00	2	26.70	26.70	-2	12,642	-0.02%
2021/12/09	1	26.75	0	0.00	26.75	1	12,751	0.01%
2021/12/08	1	26.70	0	0.00	26.75	1	12,873	0.01%
2021/12/03	5	26.20	2	26.23	26.25	3	13,062	0.02%
2021/12/02	1	26.05	0	0.00	26.05	1	13,108	0.01%
2021/12/01	1	25.90	0	0.00	26.35	1	13,121	0.01%
2021/11/30	7	26.35	2	26.43	26.10	5	13,245	0.04%
2021/11/29	4	25.89	2	26.03	26.15	2	13,254	0.02%
2021/11/26	52	27.63	7	26.64	26.60	45	13,245	0.34%
2021/11/25	4	28.50	47	28.48	28.65	-43	12,778	-0.34%
2021/11/24	7	28.03	7	28.10	27.80	0	12,486	0.00%
2021/11/23	2	27.90	6	27.91	27.60	-4	12,343	-0.03%
2021/11/19	18.2	27.51	6	27.51	27.45	12.2	12,467	0.10%
2021/11/18	9.2	27.33	22	27.50	27.45	-12.8	12,532	-0.10%
2021/11/17	5.4	27.37	1	27.30	27.30	4.4	12,567	0.03%
2021/11/16	0	0.00	58	27.31	27.25	-58	12,848	-0.45%
2021/11/15	10	27.60	4.3	27.84	27.50	5.8	13,098	0.04%
2021/11/12	11	27.47	24	27.61	27.60	-13	13,317	-0.10%
2021/11/11	2	27.20	3	27.37	27.20	-1	13,389	-0.01%
2021/11/10	3.2	27.25	1	27.25	27.35	2.2	13,737	0.02%
2021/11/09	4	27.09	2	27.05	27.30	2	13,832	0.01%
2021/11/08	6	27.73	10	27.88	27.55	-4	13,841	-0.03%
2021/11/05	1	26.85	4	27.19	27.25	-3	13,863	-0.02%
2021/11/04	59	27.24	6	27.16	27.15	53	14,011	0.38%
2021/11/03	5	26.93	19	27.04	27.10	-14	14,733	-0.10%
2021/11/02	12	26.61	13	26.53	26.60	-1	15,231	-0.01%
2021/11/01	2	26.50	24	26.41	26.60	-22	15,460	-0.14%
2021/10/29	0	0.00	6	26.03	25.95	-6	15,872	-0.04%
2021/10/28	6	25.88	1	25.95	25.90	5	17,030	0.03%
2021/10/27	0	0.00	50	25.86	26.10	-50	17,493	-0.29%
2021/10/26	3	26.00	0	0.00	26.05	3	17,992	0.02%
2021/10/25	2	25.40	6	25.85	25.80	-4	18,386	-0.02%
2021/10/22	17	26.31	5	25.70	25.70	12	18,743	0.06%
2021/10/21	15	26.83	15	26.79	27.00	0	18,986	0.00%
2021/10/20	18	26.73	67.8	26.42	26.40	-49.8	19,021	-0.26%
2021/10/19	1	25.70	0	0.00	25.75	1	18,855	0.01%
2021/10/18	10.8	25.74	51	25.74	25.75	-40.2	19,076	-0.21%
2021/10/15	38	25.20	14	25.38	25.20	24	19,274	0.12%
2021/10/14	52	24.35	24	24.28	24.30	28	19,460	0.14%
2021/10/13	8	23.51	3	23.55	23.45	5	21,346	0.02%
2021/10/12	0.1	23.50	0	0.00	23.25	0.1	21,767	0.00%
2021/10/07	3	23.92	0	0.00	23.95	3	22,293	0.01%
2021/10/06	1	23.90	1	23.65	23.75	0	22,556	0.00%
2021/10/05	9	23.44	6	23.48	24.15	3	22,758	0.01%
2021/10/04	6	23.88	3	23.97	23.80	3	22,892	0.01%
2021/10/01	10	24.59	2	24.15	24.30	8	23,168	0.03%
2021/09/30	3	25.02	1	25.10	25.20	2	23,360	0.01%
2021/09/29	8.4	24.76	1	24.80	24.65	7.4	23,511	0.03%
2021/09/28	12.4	25.53	3	25.63	25.55	9.4	23,680	0.04%
2021/09/27	5	25.99	5	26.26	26.30	0	24,028	0.00%
2021/09/24	2	25.85	1	25.65	25.65	1	25,074	0.00%
2021/09/23	2	25.65	2	25.45	25.55	0	27,043	0.00%
2021/09/22	24	25.54	1	25.50	25.60	23	30,274	0.08%
2021/09/17	10	27.05	2	26.85	26.65	8	32,330	0.02%
2021/09/16	32	27.05	66	27.39	27.10	-34	32,777	-0.10%
2021/09/15	12	26.91	11	26.96	26.80	1	32,744	0.00%
2021/09/14	3	26.85	21	26.97	26.80	-18	32,793	-0.05%
2021/09/13	57	26.95	10	26.92	26.85	47	33,545	0.14%
2021/09/10	47	26.29	12	26.48	26.50	35	33,738	0.10%
2021/09/09	0	0.00	1	25.60	25.60	-1	34,126	0.00%
2021/09/08	1	26.00	0	0.00	25.40	1	34,616	0.00%
2021/09/06	0	0.00	1	26.20	26.20	-1	35,586	0.00%
2021/09/03	1	26.80	3	26.92	26.70	-2	35,832	-0.01%
2021/09/02	1	26.20	8	26.60	26.15	-7	36,114	-0.02%
2021/09/01	2	26.88	7	26.97	26.90	-5	36,312	-0.01%
2021/08/31	12	26.76	7	26.90	26.85	5	36,420	0.01%
2021/08/30	6	26.33	22	26.43	26.65	-16	36,871	-0.04%
2021/08/27	1	25.65	4	25.99	26.15	-3	37,098	-0.01%
2021/08/26	28	26.21	11	26.16	25.75	17	37,413	0.05%
2021/08/25	16	25.45	1	25.40	25.65	15	37,728	0.04%
2021/08/23	21	24.85	0	0.00	24.90	21	39,863	0.05%
2021/08/20	18	23.86	10	23.71	23.85	8	41,351	0.02%
2021/08/19	19	24.41	6	24.70	24.05	13	42,339	0.03%
2021/08/18	6	24.66	11	24.87	25.35	-5	42,405	-0.01%
2021/08/17	8	25.28	20	25.53	24.70	-12	42,665	-0.03%
2021/08/16	6	25.55	4	25.64	25.40	2	42,830	0.00%
2021/08/13	3	26.97	11	26.85	26.70	-8	42,961	-0.02%
2021/08/12	3	27.05	2	27.23	27.45	1	43,555	0.00%
2021/08/11	11	26.80	11	26.98	26.70	0	45,170	0.00%
2021/08/10	8	27.38	3	27.55	27.30	5	45,568	0.01%
2021/08/09	8	27.64	23.2	27.47	27.85	-15.2	46,208	-0.03%
2021/08/06	66	29.06	37	29.03	28.60	29	46,370	0.06%
2021/08/05	9	29.26	42.4	29.07	29.05	-33.4	47,168	-0.07%
2021/08/04	20	29.15	46	29.06	29.35	-26	47,913	-0.05%
2021/08/03	5	29.09	53.4	28.99	29.35	-48.4	49,620	-0.10%
2021/08/02	15	27.63	5	27.72	27.80	10	52,253	0.02%
2021/07/30	10	28.51	14	28.74	28.50	-4	53,479	-0.01%
2021/07/29	16	28.21	5.4	28.28	28.30	10.6	56,730	0.02%
2021/07/28	2	28.55	1	28.45	27.65	1	58,738	0.00%
2021/07/27	5	28.37	18	28.59	28.00	-13	60,156	-0.02%
2021/07/26	8	28.19	1	28.90	28.00	7	61,767	0.01%
2021/07/23	2	28.28	14	27.99	28.35	-12	65,081	-0.02%
2021/07/22	6	27.43	30	27.66	27.35	-24	68,213	-0.04%
2021/07/21	27	28.50	12	28.12	27.55	15	72,396	0.02%
2021/07/20	17	28.79	18	28.87	28.50	-1	73,340	0.00%
2021/07/19	65	29.85	111.7	29.88	29.90	-46.7	73,331	-0.06%	大賣/
2021/07/16	8	27.76	15	28.15	28.30	-7	73,681	-0.01%
2021/07/15	14	26.74	47	27.48	27.95	-33	73,748	-0.04%
2021/07/14	20	26.57	18.2	26.50	26.55	1.8	74,330	0.00%
2021/07/13	2	27.03	58	27.24	27.05	-56	75,645	-0.07%
2021/07/12	20	27.71	18	27.82	27.50	2	76,841	0.00%
2021/07/09	55	27.27	10	27.30	27.15	45	77,598	0.06%
2021/07/08	18	27.63	6	27.85	27.95	12	77,736	0.02%
2021/07/07	40	27.40	6.5	27.22	27.10	33.5	77,722	0.04%
2021/07/06	12	27.69	53	27.71	27.60	-41	77,871	-0.05%
2021/07/05	21	28.15	43.1	28.20	28.05	-22.1	77,753	-0.03%
2021/07/02	20	28.31	22	28.24	28.05	-2	77,717	0.00%
2021/07/01	57.9	28.58	139.3	28.38	28.00	-81.5	77,301	-0.11%	大賣/
2021/06/30	162.2	29.87	136	29.82	29.30	26.2	76,223	0.03%	大買/大賣/
2021/06/29	262.3	29.55	191	29.59	29.25	71.3	74,188	0.10%	大買/大賣/
2021/06/28	93.5	27.14	75.7	27.68	28.45	17.8	70,937	0.03%
2021/06/25	20	26.25	71	26.17	25.90	-51	68,893	-0.07%
2021/06/24	2	25.65	10	25.54	25.70	-8	68,455	-0.01%
2021/06/23	4	25.46	14	25.38	25.55	-10	68,401	-0.01%
2021/06/22	78	25.83	40	25.77	25.35	38	68,261	0.06%
2021/06/21	11	24.44	9	24.38	24.90	2	67,411	0.00%
2021/06/18	16	24.93	23	24.86	24.75	-7	67,109	-0.01%
2021/06/17	13	25.26	9	25.32	25.35	4	66,642	0.01%
2021/06/16	25	26.46	6	26.23	25.90	19	66,294	0.03%
2021/06/15	35	26.65	7	26.63	26.90	28	65,885	0.04%
2021/06/11	8	26.18	75	26.03	26.30	-67	65,297	-0.10%
2021/06/10	21	25.71	22	25.66	26.05	-1	65,024	0.00%
2021/06/09	6.7	26.00	9.4	26.00	25.60	-2.7	64,633	0.00%
2021/06/08	23	26.33	9	26.49	26.30	14	64,368	0.02%
2021/06/07	87	26.75	17.9	26.47	26.30	69.1	64,196	0.11%
2021/06/04	12	26.40	39	26.46	26.20	-27	63,593	-0.04%
2021/06/03	38	26.67	11	26.76	26.65	27	63,466	0.04%
2021/06/02	21	26.62	28	26.71	26.70	-7	63,063	-0.01%
2021/06/01	67	26.53	44	26.32	26.50	23	62,428	0.04%
2021/05/31	130	26.42	89	26.62	26.45	41	61,897	0.07%	大買/
2021/05/28	82.2	25.45	93	25.28	25.25	-10.8	60,356	-0.02%
2021/05/27	132	24.64	105	24.61	23.95	27	58,911	0.05%	大買/大賣/
2021/05/26	26	23.78	40	23.91	23.85	-14	57,804	-0.02%
2021/05/25	17	23.60	43.2	23.81	24.00	-26.2	57,484	-0.05%
2021/05/24	27	23.47	20	23.62	23.40	7	57,093	0.01%
2021/05/21	47	23.62	22	23.70	23.75	25	56,868	0.04%
2021/05/20	37	23.61	32.4	23.43	23.40	4.6	56,447	0.01%
2021/05/19	144.1	24.25	137	24.10	24.30	7.1	55,890	0.01%	大買/大賣/
2021/05/18	26.4	22.23	22	22.63	22.90	4.4	54,341	0.01%
2021/05/17	16	20.94	45.3	21.64	20.85	-29.3	53,722	-0.05%
2021/05/14	67	24.08	92	23.18	23.05	-25	52,850	-0.05%
2021/05/13	106.2	23.74	117.4	24.04	23.40	-11.2	51,822	-0.02%	大買/大賣/
2021/05/12	42.8	26.59	38.5	26.19	25.85	4.3	50,457	0.01%
2021/05/11	234.1	30.03	196	29.35	28.70	38.1	49,380	0.08%	大買/大賣/
2021/05/10	245	31.28	355.5	31.32	31.65	-110.5	47,192	-0.23%	大買/大賣/鉅額交易
2021/05/07	149	29.34	183	29.58	29.90	-34	43,439	-0.08%	大買/大賣/
2021/05/06	327.4	30.36	210	30.24	30.00	117.4	41,839	0.28%	大買/大賣/鉅額交易
2021/05/05	144	28.40	82	28.55	29.00	62	38,132	0.16%	大買/
2021/05/04	123.2	27.92	141.1	26.86	26.40	-17.9	35,804	-0.05%	大買/大賣/
2021/05/03	127.7	30.10	90	30.31	28.75	37.7	34,074	0.11%	大買/
2021/04/29	215.1	30.70	269.5	30.64	30.50	-54.5	32,124	-0.17%	大買/大賣/
2021/04/28	159	29.50	457.4	29.37	30.00	-298.4	28,595	-1.04%	大買/大賣/鉅額交易
2021/04/27	514.2	26.89	264.6	26.85	27.30	249.6	25,493	0.98%	大買/大賣/鉅額交易
2021/04/26	54	24.35	66	24.25	24.85	-12	21,137	-0.06%
2021/04/23	30	23.14	2	22.65	22.60	28	19,814	0.14%
2021/04/22	135	23.73	136.5	23.84	23.00	-1.5	19,375	-0.01%	大買/大賣/
2021/04/21	17	22.31	27	22.11	22.35	-10	16,982	-0.06%
2021/04/20	32	22.82	44	22.48	22.65	-12	16,581	-0.07%
2021/04/19	52	22.86	138	23.06	23.45	-86	15,927	-0.54%	大賣/
2021/04/16	200	21.62	68	21.70	22.00	132	14,329	0.92%	大買/鉅額交易
2021/04/15	69	20.78	78	20.80	20.95	-9	12,982	-0.07%
2021/04/14	5	19.95	2	19.85	19.90	3	12,095	0.02%
2021/04/13	29.9	19.92	0	0.00	19.90	29.9	12,148	0.25%
2021/04/12	5	19.69	30.5	19.98	20.15	-25.5	11,946	-0.21%
2021/04/09	7	19.30	1.2	19.61	19.40	5.8	11,685	0.05%
2021/04/08	6	19.58	11	19.68	19.55	-5	12,051	-0.04%
2021/04/07	2	19.20	6	19.03	19.25	-4	12,772	-0.03%
2021/04/06	0	0.00	4	19.04	19.00	-4	13,260	-0.03%
2021/04/01	1	18.90	0	0.00	18.95	1	14,205	0.01%
2021/03/31	0	0.00	6	18.90	19.00	-6	14,812	-0.04%
2021/03/30	2	18.98	1	19.05	19.05	1	15,815	0.01%
2021/03/29	9	19.26	8	19.33	19.25	1	16,271	0.01%
2021/03/26	5	18.95	28	18.88	19.00	-23	17,056	-0.13%
2021/03/25	6	18.78	4	18.70	18.80	2	18,029	0.01%
2021/03/23	0	0.00	5	18.35	18.50	-5	18,800	-0.03%
2021/03/22	0	0.00	5	18.30	18.45	-5	18,975	-0.03%
2021/03/19	4	18.23	4	18.33	18.10	0	19,144	0.00%
2021/03/18	1	18.60	0	18.60	18.55	1	19,147	0.01%
2021/03/17	3	18.57	6	18.70	18.60	-3	19,391	-0.02%
2021/03/16	1	18.80	1	18.75	18.75	0	19,598	0.00%
2021/03/15	2	18.70	0	0.00	18.70	2	19,859	0.01%
2021/03/12	1	18.80	7	18.81	18.80	-6	20,183	-0.03%
2021/03/11	8	18.70	17	18.86	18.75	-9	21,446	-0.04%
2021/03/10	2	18.50	30	18.72	18.65	-28	22,252	-0.13%
2021/03/09	24	18.73	12	18.66	18.60	12	22,365	0.05%
2021/03/08	2	18.30	2	18.50	18.25	0	22,339	0.00%
2021/03/05	3	18.27	0	0.00	18.25	3	22,457	0.01%
2021/03/04	2	18.40	0	0.00	18.50	2	22,735	0.01%
2021/03/03	5	18.50	0	0.00	18.60	5	22,930	0.02%
2021/03/02	4	18.51	0	0.00	18.40	4	22,956	0.02%
2021/02/26	29	18.45	0	0.00	18.60	29	23,015	0.13%
2021/02/25	11	18.59	1	18.65	18.70	10	22,997	0.04%
2021/02/24	7	18.54	0	0.00	18.45	7	23,353	0.03%
2021/02/23	2	18.73	12.2	18.80	18.85	-10.2	23,148	-0.04%
2021/02/22	3	18.55	43	18.62	18.65	-40	22,986	-0.17%
2021/02/18	5	17.83	15	17.96	17.85	-10	22,676	-0.04%
2021/02/17	0	0.00	3	17.57	17.60	-3	22,538	-0.01%
2021/02/05	0	0.00	91	17.20	17.15	-91	22,403	-0.41%
2021/02/04	1	17.20	0	0.00	17.10	1	22,430	0.00%
2021/02/03	4	17.35	84	17.20	17.15	-80	22,441	-0.36%
2021/02/02	5	16.80	30	16.90	16.80	-25	22,322	-0.11%
2021/02/01	0	0.00	58	16.52	16.45	-58	22,279	-0.26%
2021/01/29	4	16.59	10	16.84	16.45	-6	22,215	-0.03%
2021/01/28	2	16.85	21	16.81	16.85	-19	22,131	-0.09%
2021/01/27	2	17.05	17	17.06	17.05	-15	22,061	-0.07%
2021/01/25	1	17.45	23	17.28	17.40	-22	22,184	-0.10%
2021/01/22	3	17.05	15	17.05	17.05	-12	22,198	-0.05%
2021/01/21	1	16.90	22.3	17.24	17.00	-21.3	22,214	-0.10%
2021/01/20	9	17.22	34	17.16	16.95	-25	22,299	-0.11%
2021/01/19	2	17.65	12	17.62	17.85	-10	22,061	-0.05%
2021/01/18	3	17.05	7	17.50	17.50	-4	22,087	-0.02%
2021/01/15	19	17.78	28	17.54	17.55	-9	22,075	-0.04%
2021/01/14	1	18.15	11	18.20	18.05	-10	22,204	-0.05%
2021/01/13	5	18.14	3	18.22	18.10	2	22,170	0.01%
2021/01/12	35	18.17	3	18.32	18.10	32	22,041	0.15%
2021/01/08	2	18.65	2	18.73	18.70	0	21,783	0.00%
2021/01/07	1	18.85	3	18.93	18.95	-2	21,653	-0.01%
2021/01/06	23	18.75	2	19.00	18.55	21	21,553	0.10%
2021/01/05	0	0.00	4	19.28	19.40	-4	21,228	-0.02%
2021/01/04	11	19.12	40	19.15	19.25	-29	21,309	-0.14%
2020/12/31	13	19.45	3	19.48	19.30	10	21,125	0.05%
2020/12/30	16	20.03	5	19.91	19.90	11	20,758	0.05%
2020/12/29	21.5	19.74	1	19.95	19.55	20.5	19,875	0.10%
2020/12/28	49	19.97	68	20.14	20.15	-19	19,354	-0.10%
2020/12/25	5	19.35	175	19.38	19.45	-170	18,299	-0.93%	大賣/鉅額交易
2020/12/24	127	18.99	42	18.77	18.70	85	17,686	0.48%	大買/
2020/12/23	19	18.29	15	18.39	18.05	4	16,619	0.02%
2020/12/22	51	18.84	27	19.11	18.20	24	16,042	0.15%
2020/12/21	45	19.35	23	19.34	19.00	22	15,201	0.14%
2020/12/18	3	18.32	7	18.29	18.35	-4	14,124	-0.03%
2020/12/17	3	18.23	7	18.41	18.20	-4	13,589	-0.03%
2020/12/16	5.2	18.60	0	0.00	18.60	5.2	13,325	0.04%
2020/12/15	15	18.69	2	18.90	18.45	13	13,241	0.10%
2020/12/14	5	18.88	3	18.80	19.25	2	13,091	0.02%
2020/12/11	12	19.18	78	19.19	19.10	-66	12,989	-0.51%
2020/12/10	14	19.67	70	20.01	19.50	-56	12,782	-0.44%
2020/12/09	15	19.93	13	19.84	20.10	2	12,608	0.02%
2020/12/08	21	19.94	2	19.95	19.90	19	12,470	0.15%
2020/12/07	281	21.13	80	21.15	20.60	201	12,213	1.65%	大買/鉅額交易
2020/12/04	41.1	20.06	34	20.40	20.80	7.1	11,300	0.06%
2020/12/03	16	19.33	14	19.24	19.10	2	10,792	0.02%
2020/12/02	2	19.18	16	19.12	19.00	-14	11,542	-0.12%
2020/12/01	11	19.23	15	19.14	19.20	-4	11,432	-0.03%
2020/11/30	30	19.34	15	19.36	19.40	15	11,400	0.13%
2020/11/27	21	18.96	38	19.09	19.20	-17	11,086	-0.15%
2020/11/26	10	18.65	5	18.68	18.55	5	10,811	0.05%
2020/11/25	3	18.20	9	18.49	18.35	-6	10,735	-0.06%
2020/11/24	3	18.03	4	18.28	17.95	-1	10,533	-0.01%
2020/11/23	43	18.57	43.1	18.67	18.40	-0.1	10,431	0.00%
2020/11/20	3	17.95	3	17.90	18.00	0	10,030	0.00%
2020/11/19	5	18.02	1	18.00	18.05	4	10,372	0.04%
2020/11/18	0	0.00	6	18.00	18.00	-6	10,712	-0.06%
2020/11/17	1	17.90	6	17.86	17.95	-5	11,171	-0.04%
2020/11/16	0	0.00	1	17.85	17.90	-1	11,575	-0.01%
2020/11/13	30	17.60	0	0.00	17.75	30	11,667	0.26%
2020/11/12	17	17.70	10	17.55	17.75	7	11,874	0.06%
2020/11/09	0	0.00	6	17.90	17.85	-6	12,349	-0.05%
2020/11/06	0	0.00	0.6	17.65	17.90	-0.6	12,415	0.00%
2020/11/05	0	0.00	0	18.00	17.85	0	12,572	0.00%
2020/11/04	6	18.02	0	0.00	18.00	6	12,696	0.05%
2020/11/03	0	0.00	41	18.09	18.00	-41	13,111	-0.31%
2020/11/02	10	17.95	6	17.90	18.00	4	13,332	0.03%
2020/10/30	6	17.68	35	17.71	17.75	-29	13,922	-0.21%
2020/10/29	0	0.00	40	17.71	17.70	-40	14,230	-0.28%
2020/10/28	0	0.00	11	17.75	17.70	-11	14,174	-0.08%
2020/10/27	90	17.55	0	0.00	17.55	90	14,066	0.64%
2020/10/26	58	17.53	63	17.65	17.60	-5	14,083	-0.04%
2020/10/23	2	16.95	6	17.35	17.45	-4	14,041	-0.03%
2020/10/22	10	16.63	0	0.00	17.05	10	13,969	0.07%
2020/10/21	2	17.05	6	16.95	16.95	-4	13,615	-0.03%
2020/10/20	4	16.88	4.5	17.04	17.10	-0.5	13,645	0.00%
2020/10/16	0.3	17.05	3	17.25	17.05	-2.7	13,889	-0.02%
2020/10/15	7	17.30	2	17.45	17.30	5	13,970	0.04%
2020/10/14	1	17.40	0	0.00	17.35	1	13,961	0.01%
2020/10/13	6.7	17.48	17.4	17.35	17.40	-10.6	13,922	-0.08%
2020/10/12	0	0.00	15	17.69	17.75	-15	13,889	-0.11%
2020/10/08	14	17.34	20	17.25	17.20	-6	13,785	-0.04%
2020/10/07	2	17.25	1	17.20	17.20	1	13,743	0.01%
2020/10/06	2	16.95	8	17.00	16.95	-6	13,593	-0.04%
2020/10/05	20	16.43	3	16.40	16.45	17	13,434	0.13%
2020/09/28	0	0.00	10	15.90	16.05	-10	13,501	-0.07%
2020/09/25	1	15.70	3	15.77	15.65	-2	13,561	-0.01%
2020/09/24	0	0.00	6	16.10	15.75	-6	13,515	-0.04%
2020/09/23	0	0.00	1	16.45	16.45	-1	13,360	-0.01%
2020/09/22	4	16.80	1	16.70	16.65	3	13,349	0.02%
2020/09/21	0	0.00	3	16.85	16.90	-3	13,338	-0.02%
2020/09/18	1	17.00	55	16.95	16.75	-54	13,449	-0.40%
2020/09/17	3	17.00	1	17.10	16.75	2	13,473	0.01%
2020/09/16	0	0.00	7	16.72	16.80	-7	13,590	-0.05%
2020/09/11	13	16.68	0	0.00	16.55	13	14,092	0.09%
2020/09/10	3	17.05	0	0.00	16.90	3	14,529	0.02%
2020/09/09	14	16.90	35	16.82	17.05	-21	14,531	-0.14%
2020/09/08	56	17.38	7	17.74	17.40	49	14,211	0.34%
2020/09/07	10	17.50	130	17.71	17.65	-120	13,960	-0.86%	大賣/鉅額交易
2020/09/04	50	16.85	2	16.85	16.80	48	13,089	0.37%
2020/09/03	5	16.80	18	16.90	16.75	-13	13,129	-0.10%
2020/09/02	5	16.65	5	16.80	16.80	0	13,102	0.00%
2020/09/01	1	16.65	2	16.80	16.70	-1	13,592	-0.01%
2020/08/31	0	0.00	5	16.85	16.85	-5	13,615	-0.04%
2020/08/28	0	0.00	2	16.65	16.60	-2	13,610	-0.01%
2020/08/27	8	16.63	8	16.45	16.55	0	13,980	0.00%
2020/08/26	1	16.80	5	16.65	16.65	-4	14,034	-0.03%
2020/08/25	3	16.90	34	16.86	16.75	-31	14,096	-0.22%
2020/08/24	17	16.75	0	0.00	16.60	17	14,011	0.12%
2020/08/21	49	16.87	61	16.70	16.95	-12	14,566	-0.08%
2020/08/20	0	0.00	32	16.33	16.30	-32	14,945	-0.21%
2020/08/19	9	16.53	54	16.51	16.50	-45	14,873	-0.30%
2020/08/18	34	16.56	11	16.52	16.60	23	14,665	0.16%
2020/08/17	27	16.43	55	16.48	16.50	-28	14,557	-0.19%
2020/08/14	0	0.00	7	15.95	15.95	-7	14,156	-0.05%
2020/08/13	4	15.85	0	0.00	15.90	4	14,098	0.03%
2020/08/12	1	15.65	5.2	15.80	15.70	-4.2	14,016	-0.03%
2020/08/11	4	15.80	4	15.88	15.65	0	13,927	0.00%
2020/08/10	7	15.95	8	15.93	15.95	-1	13,816	-0.01%
2020/08/07	49	16.04	21	15.99	15.95	28	13,734	0.20%
2020/08/06	22	15.63	25	15.71	15.70	-3	13,296	-0.02%
2020/08/05	17	15.67	27	15.58	15.50	-10	12,983	-0.08%
2020/08/04	11	14.68	21	14.51	14.90	-10	12,401	-0.08%
2020/08/03	1	14.40	1	14.35	14.30	0	12,041	0.00%
2020/07/31	3	14.20	1	14.20	14.30	2	12,029	0.02%
2020/07/30	0	0.00	1	14.05	14.05	-1	11,976	-0.01%
2020/07/29	1	14.05	2	14.00	13.90	-1	12,023	-0.01%
2020/07/28	2	13.95	14	14.13	13.90	-12	12,004	-0.10%
2020/07/27	1	13.95	2	13.95	13.95	-1	12,088	-0.01%
2020/07/24	4	14.31	0	0.00	14.25	4	12,044	0.03%
2020/07/23	2	14.33	0	0.00	14.40	2	12,022	0.02%
2020/07/22	9	14.52	68	14.51	14.50	-59	11,998	-0.49%
2020/07/21	7	14.29	3	14.22	14.25	4	11,815	0.03%
2020/07/16	2	14.60	5	14.55	14.40	-3	11,870	-0.03%
2020/07/15	8	14.33	2	14.50	14.50	6	11,895	0.05%
2020/07/13	0	0.00	3	14.27	14.30	-3	11,987	-0.03%
2020/07/10	0	0.00	15	14.10	14.10	-15	12,108	-0.12%
2020/07/09	2	14.45	7	14.63	14.35	-5	12,248	-0.04%
2020/07/08	3	14.40	1	14.45	14.50	2	12,588	0.02%
2020/07/07	10	14.50	0	0.00	14.40	10	12,603	0.08%
2020/07/06	2	14.40	1	14.45	14.50	1	12,694	0.01%
2020/07/03	4	14.33	0	0.00	14.30	4	12,838	0.03%
2020/07/02	3	14.45	4	14.45	14.50	-1	12,877	-0.01%
2020/07/01	4	14.51	3	14.50	14.55	1	12,962	0.01%
2020/06/30	0	0.00	8	14.41	14.55	-8	12,976	-0.06%
2020/06/29	8	14.08	5	14.05	14.10	3	12,924	0.02%
2020/06/24	2	14.15	7	14.29	14.30	-5	12,843	-0.04%
2020/06/23	3	14.13	0	0.00	14.20	3	12,754	0.02%
2020/06/22	8	14.60	102	14.60	14.70	-94	12,602	-0.75%	大賣/
2020/06/19	15	14.75	18	14.91	14.90	-3	12,399	-0.02%
2020/06/18	8	14.63	4	14.88	14.75	4	12,131	0.03%
2020/06/17	10	14.95	37	14.85	14.90	-27	12,086	-0.22%
2020/06/16	1	14.10	0	0.00	14.35	1	11,734	0.01%
2020/06/15	7	13.96	8	14.05	14.05	-1	11,998	-0.01%
2020/06/12	4	13.80	10	13.55	13.85	-6	12,200	-0.05%
2020/06/11	17	14.14	3	14.03	14.00	14	12,289	0.11%
2020/06/10	7	14.36	5	14.45	14.40	2	12,393	0.02%
2020/06/09	6	14.60	3	14.70	14.60	3	12,736	0.02%
2020/06/08	21	14.79	33	14.85	14.65	-12	13,098	-0.09%
2020/06/05	44	14.20	44	14.25	14.25	0	12,776	0.00%
2020/06/04	2	14.15	1	14.20	14.25	1	12,852	0.01%
2020/06/03	107	14.40	126	13.95	14.20	-19	13,028	-0.15%	大買/大賣/
2020/06/02	7	13.85	2	13.75	13.70	5	12,640	0.04%
2020/06/01	18	13.90	5	13.84	14.05	13	12,485	0.10%
2020/05/29	31	14.08	21	14.10	13.90	10	12,448	0.08%
2020/05/28	111	14.78	36	14.63	14.40	75	12,259	0.61%	大買/
2020/05/27	22	13.77	37	14.09	14.40	-15	11,470	-0.13%
2020/05/26	2	13.05	47	12.93	13.10	-45	10,693	-0.42%
2020/05/25	8	12.55	0	0.00	12.50	8	10,353	0.08%
2020/05/22	3	12.50	10	12.65	12.50	-7	10,372	-0.07%
2020/05/21	13	12.60	0	0.00	12.60	13	10,329	0.13%
2020/05/20	7	12.62	0	12.60	12.60	7	10,278	0.07%
2020/05/18	0	0.00	2	12.45	12.45	-2	10,232	-0.02%
2020/05/15	3	12.50	0	0.00	12.45	3	10,216	0.03%
2020/05/14	53	12.59	30	12.60	12.55	23	10,216	0.23%
2020/05/13	1	12.85	0	0.00	12.85	1	10,152	0.01%
2020/05/12	21	12.88	0	0.00	12.85	21	10,167	0.21%
2020/05/11	1	12.75	31.1	13.04	13.05	-30.1	10,149	-0.30%
2020/05/08	9	12.68	2	12.80	12.65	7	10,006	0.07%
2020/05/07	8	12.75	0	0.00	12.75	8	10,062	0.08%
2020/05/06	32	12.78	0	0.00	12.80	32	10,081	0.32%
2020/05/05	13	12.70	64	12.82	12.90	-51	10,052	-0.51%
2020/04/30	1	13.15	10	13.23	13.15	-9	9,918	-0.09%
2020/04/29	4	12.85	9	12.94	12.95	-5	9,873	-0.05%
2020/04/28	12	12.69	10	12.95	12.70	2	9,900	0.02%
2020/04/27	0	0.00	7	12.90	12.85	-7	10,095	-0.07%
2020/04/24	2	12.80	0	0.00	12.75	2	10,033	0.02%
2020/04/23	4	12.71	0	0.00	12.75	4	10,008	0.04%
2020/04/22	1	12.60	4	12.91	12.95	-3	9,952	-0.03%
2020/04/21	2	13.05	7	12.89	12.80	-5	9,927	-0.05%
2020/04/20	5	12.84	1	13.05	12.90	4	9,783	0.04%
2020/04/17	5	12.95	10	13.00	12.95	-5	9,685	-0.05%
2020/04/16	5	12.95	0	0.00	12.95	5	9,502	0.05%
2020/04/15	0	0.00	12	13.18	13.15	-12	9,453	-0.13%
2020/04/14	5	13.16	5	13.05	13.10	0	9,345	0.00%
2020/04/13	9	12.42	12	12.61	13.10	-3	9,262	-0.03%
2020/04/10	5	12.00	3	12.10	12.15	2	8,888	0.02%
2020/04/09	6	11.94	0	0.00	11.90	6	8,959	0.07%
2020/04/08	0	0.00	56	11.82	11.85	-56	8,916	-0.63%
2020/04/07	0	0.00	7	11.36	11.30	-7	8,790	-0.08%
2020/04/06	3	11.00	0	0.00	11.15	3	8,822	0.03%
2020/04/01	2	11.00	0	0.00	11.05	2	8,819	0.02%
2020/03/31	2	11.05	0	0.00	11.00	2	8,894	0.02%
2020/03/27	7	11.42	0	0.00	11.35	7	9,912	0.07%
2020/03/26	5	11.40	0	0.00	11.40	5	10,780	0.05%
2020/03/25	3	11.55	3	11.75	11.65	0	11,523	0.00%
2020/03/24	7	11.44	4	11.36	11.20	3	11,613	0.03%
2020/03/23	3	11.20	0	0.00	11.20	3	11,589	0.03%
2020/03/20	5	11.28	6	11.62	11.65	-1	11,685	-0.01%
2020/03/19	50	11.70	9	11.43	10.95	41	11,576	0.35%
2020/03/18	10	11.39	41	11.66	11.60	-31	11,468	-0.27%
2020/03/17	3	10.80	0	0.00	10.90	3	11,533	0.03%
2020/03/16	0	0.00	1	11.00	10.90	-1	11,334	-0.01%
2020/03/13	7	10.92	0	0.00	11.20	7	11,155	0.06%
2020/03/12	59	12.07	40	12.55	12.10	19	10,893	0.17%
2020/03/11	8	13.14	1	13.10	13.10	7	10,479	0.07%
2020/03/09	3	13.65	2	13.60	13.60	1	10,287	0.01%
2020/03/06	0	0.00	14.6	14.15	14.20	-14.6	10,065	-0.14%
2020/03/05	0	0.00	15	14.25	14.20	-15	10,033	-0.15%
2020/03/04	5	14.05	2	14.35	14.10	3	10,011	0.03%
2020/03/03	0	0.00	7	14.30	14.30	-7	9,901	-0.07%
2020/03/02	0	0.00	5	14.10	14.05	-5	9,851	-0.05%
2020/02/25	1	13.95	7	13.95	14.00	-6	9,608	-0.06%
2020/02/24	1	14.00	0	0.00	14.05	1	9,587	0.01%
2020/02/21	5	14.15	0	0.00	14.20	5	9,530	0.05%
2020/02/18	0	0.00	5	14.05	14.10	-5	9,532	-0.05%
2020/02/17	5	14.03	1	14.10	14.05	4	9,579	0.04%
2020/02/14	1	14.30	0	0.00	14.20	1	9,522	0.01%
2020/02/13	0	0.00	1.8	14.29	14.35	-1.8	9,572	-0.02%
2020/02/12	0	0.00	3	14.25	14.25	-3	9,595	-0.03%
2020/02/10	4	14.08	0	0.00	14.05	4	9,690	0.04%
2020/02/07	15	14.45	0	0.00	14.35	15	9,657	0.16%
2020/02/06	0	0.00	1	14.65	14.65	-1	9,674	-0.01%
2020/02/05	0	0.00	3	14.48	14.55	-3	9,920	-0.03%
2020/02/04	1	14.50	0	0.00	14.55	1	9,915	0.01%
2020/02/03	0	0.00	10	14.50	14.50	-10	9,958	-0.10%
2020/01/31	7	14.72	0	0.00	14.80	7	9,846	0.07%
2020/01/30	5	14.44	1	14.20	14.55	4	9,785	0.04%
2020/01/20	3	15.15	0	0.00	15.15	3	9,521	0.03%
2020/01/16	12	15.05	2	15.05	15.10	10	9,585	0.10%
2020/01/15	3	15.12	0	0.00	15.05	3	9,632	0.03%
2020/01/14	1	15.10	0	0.00	15.15	1	9,706	0.01%
2020/01/09	0	0.00	2	15.00	15.00	-2	10,085	-0.02%
2020/01/07	14	14.97	12	14.93	15.00	2	10,211	0.02%
2020/01/06	0	0.00	47	15.31	15.15	-47	10,272	-0.46%
2020/01/03	15	15.28	28	15.30	15.30	-13	10,267	-0.13%
2020/01/02	3	15.52	0.6	15.45	15.50	2.4	10,146	0.02%
2019/12/31	4	15.44	8	15.43	15.40	-4	10,094	-0.04%
2019/12/27	5	15.65	7	15.61	15.75	-2	9,959	-0.02%
2019/12/26	2	15.65	3	15.65	15.65	-1	9,852	-0.01%
2019/12/25	4	16.10	23	16.01	15.80	-19	9,906	-0.19%
2019/12/24	1	16.10	33	16.08	16.20	-32	9,635	-0.33%
2019/12/23	9	15.93	12	16.01	16.05	-3	8,913	-0.03%
2019/12/20	0	0.00	31	15.65	15.95	-31	8,036	-0.39%
2019/12/19	3	15.20	9	15.25	15.30	-6	7,360	-0.08%
2019/12/18	0	0.00	53	15.20	15.20	-53	7,237	-0.73%
2019/12/17	0	0.00	10	15.10	15.10	-10	7,424	-0.13%
2019/12/16	0	0.00	1	15.15	15.15	-1	7,282	-0.01%
2019/12/13	88	14.96	8	14.99	15.05	80	7,180	1.11%
2019/12/12	22	14.98	12	14.91	14.90	10	7,008	0.14%
2019/12/11	20	14.80	0	14.70	14.75	20	6,756	0.30%
2019/12/10	2	14.80	1	14.80	14.70	1	6,975	0.01%
2019/12/09	2	14.75	5	14.81	14.80	-3	7,191	-0.04%
2019/12/06	0	0.00	12	14.63	14.65	-12	7,216	-0.17%
2019/12/05	4	14.51	0.1	14.50	14.55	3.9	7,395	0.05%
2019/12/04	0	0.00	1	14.10	14.30	-1	7,357	-0.01%
2019/12/02	50	14.00	0	0.00	14.00	50	7,455	0.67%
2019/11/27	0	0.00	6	14.23	14.30	-6	7,961	-0.08%
2019/11/22	1	13.95	0	0.00	14.15	1	8,003	0.01%
2019/11/19	0	0.00	7	14.05	14.00	-7	8,180	-0.09%
2019/11/18	2	14.05	0	0.00	14.10	2	8,185	0.02%
2019/11/15	6	13.85	2	13.90	13.90	4	8,207	0.05%
2019/11/14	2	13.90	0	0.00	13.85	2	8,270	0.02%
2019/11/12	3	13.95	0	0.00	13.95	3	8,459	0.04%
2019/11/11	4	14.06	0	0.00	14.05	4	8,486	0.05%
2019/11/08	0	0.00	4	14.28	14.25	-4	8,497	-0.05%
2019/11/06	0	0.00	10	14.50	14.35	-10	8,491	-0.12%
2019/11/05	1	14.55	2	14.50	14.50	-1	8,483	-0.01%
2019/11/04	32	14.55	5	14.50	14.60	27	8,580	0.31%
2019/11/01	0.7	14.80	0	0.00	14.85	0.7	8,462	0.01%
2019/10/31	2	14.90	0	0.00	14.90	2	8,596	0.02%
2019/10/30	0	0.00	1	15.00	15.00	-1	8,643	-0.01%
2019/10/29	5	15.10	7	15.00	15.00	-2	8,855	-0.02%
2019/10/28	2	15.05	18	15.00	15.00	-16	9,757	-0.16%
2019/10/25	1	15.10	12	15.10	15.05	-11	10,337	-0.11%
2019/10/24	1	15.10	0	0.00	15.05	1	11,049	0.01%
2019/10/23	8	15.13	10	15.00	15.05	-2	11,152	-0.02%
2019/10/22	7	15.20	4	15.20	15.25	3	11,235	0.03%
2019/10/21	26	15.28	7	15.25	15.30	19	11,294	0.17%
2019/10/18	4	15.00	5	15.00	15.00	-1	11,317	-0.01%
2019/10/17	0	0.00	58	15.01	15.00	-58	11,281	-0.51%
2019/10/16	0	0.00	6	14.95	14.85	-6	11,242	-0.05%
2019/10/14	0	0.00	22	14.85	14.85	-22	11,168	-0.20%
2019/10/09	7	14.35	3	14.35	14.30	4	11,002	0.04%
2019/10/08	0	0.00	3	14.57	14.45	-3	11,306	-0.03%
2019/10/07	5	14.45	0	0.00	14.50	5	11,519	0.04%
2019/10/04	0	0.00	1	14.55	14.50	-1	11,491	-0.01%
2019/10/01	3	14.80	5	14.80	14.80	-2	11,465	-0.02%
2019/09/27	6	14.50	0	0.00	14.50	6	11,316	0.05%
2019/09/26	1	14.75	1	14.65	14.75	0	11,305	0.00%
2019/09/25	5	14.60	0	0.00	14.60	5	11,208	0.04%
2019/09/24	1	14.80	5	15.05	14.80	-4	11,194	-0.04%
2019/09/20	0	0.00	10	14.99	15.00	-10	11,133	-0.09%
2019/09/19	1	14.65	49	14.70	14.60	-48	10,893	-0.44%
2019/09/18	13	14.92	13	14.94	14.75	0	10,874	0.00%
2019/09/17	0	0.00	2	14.85	14.85	-2	10,876	-0.02%
2019/09/16	11	14.90	1	14.85	14.70	10	11,002	0.09%
2019/09/12	2	15.00	23	15.02	15.00	-21	10,983	-0.19%
2019/09/11	0	0.00	24	14.84	14.80	-24	10,913	-0.22%
2019/09/10	7	14.62	8	14.65	14.55	-1	11,441	-0.01%
2019/09/09	2	14.40	0	0.00	14.45	2	11,672	0.02%
2019/09/06	0	0.00	1	14.25	14.25	-1	11,657	-0.01%
2019/09/04	3	14.05	1	14.05	14.10	2	11,783	0.02%
2019/09/03	0	0.00	3	14.10	14.15	-3	11,870	-0.03%
2019/09/02	3	14.05	2	14.10	14.10	1	11,793	0.01%
2019/08/30	4	13.76	5	13.73	13.80	-1	11,736	-0.01%
2019/08/29	0.9	13.55	5	13.50	13.55	-4.1	11,747	-0.04%
2019/08/28	5	13.55	0	0.00	13.50	5	11,907	0.04%
2019/08/27	0	0.00	3	13.70	13.50	-3	12,142	-0.02%
2019/08/23	2	13.90	0	0.00	13.85	2	12,218	0.02%
2019/08/21	4	13.55	0	0.00	13.60	4	12,158	0.03%
2019/08/20	3	13.55	21	13.50	13.50	-18	12,207	-0.15%
2019/08/19	0	0.00	8	13.59	13.60	-8	12,234	-0.07%
2019/08/16	1	13.35	1.2	13.46	13.45	-0.2	12,238	0.00%
2019/08/15	12	13.30	0	0.00	13.30	12	12,211	0.10%
2019/08/14	0	0.00	9	13.78	13.65	-9	12,093	-0.07%
2019/08/13	7	13.76	0	0.00	13.75	7	12,249	0.06%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/08	3	13.90	10	13.95	14.00	-7	12,250	-0.06%
2019/08/06	50	13.80	50	13.70	13.90	0	12,355	0.00%
2019/08/05	4	14.15	5	14.20	14.05	-1	12,346	-0.01%
2019/08/02	2	14.43	10	14.45	14.45	-8	12,419	-0.06%
2019/08/01	19	14.83	0.5	14.75	14.75	18.5	12,656	0.15%
2019/07/31	0	0.00	3	15.00	15.05	-3	12,802	-0.02%
2019/07/30	38	15.19	34	15.04	15.05	4	12,700	0.03%
2019/07/29	17	14.91	44	14.88	14.90	-27	11,910	-0.23%
2019/07/26	46	14.55	50	14.37	14.75	-4	11,376	-0.04%
2019/07/25	7	13.75	5	13.75	13.85	2	10,770	0.02%
2019/07/24	6	13.91	2	13.95	13.85	4	10,721	0.04%
2019/07/23	2	14.05	2	14.05	14.05	0	10,785	0.00%
2019/07/22	7	14.19	10	14.25	14.10	-3	10,721	-0.03%
2019/07/19	10	14.30	0	0.00	14.30	10	10,574	0.09%
2019/07/18	2	14.30	0	0.00	14.30	2	10,527	0.02%
2019/07/17	8	14.36	0	0.00	14.35	8	10,552	0.08%
2019/07/16	2	14.50	0.6	14.45	14.45	1.4	10,813	0.01%
2019/07/12	18	14.48	17	14.34	14.45	1	10,935	0.01%
2019/07/11	18	14.68	0	0.00	14.60	18	10,777	0.17%
2019/07/10	2	14.80	49.2	14.80	14.80	-47.2	10,643	-0.44%
2019/07/09	4	14.80	5	14.80	14.75	-1	10,759	-0.01%
2019/07/05	1	14.80	1	14.80	14.85	0	11,228	0.00%
2019/07/03	2	14.78	0	0.00	14.80	2	11,438	0.02%
2019/07/02	0	0.00	10	14.80	14.90	-10	11,651	-0.09%
2019/07/01	3	14.92	0	0.00	14.90	3	11,775	0.03%
2019/06/28	11	14.75	0	0.00	14.70	11	11,789	0.09%
2019/06/27	1	14.80	0	0.00	14.80	1	11,827	0.01%
2019/06/26	10	14.75	5	14.65	14.70	5	11,877	0.04%
2019/06/25	0	0.00	12	14.71	14.70	-12	11,953	-0.10%
2019/06/24	5	14.80	0	0.00	14.80	5	12,187	0.04%
2019/06/21	23	14.96	0	0.00	14.80	23	12,408	0.19%
2019/06/20	0	0.00	2	15.10	15.05	-2	12,382	-0.02%
2019/06/19	1	15.05	13	15.10	15.10	-12	12,496	-0.10%
2019/06/18	16	14.91	0	0.00	14.85	16	12,437	0.13%
2019/06/17	7	16.05	59	16.00	16.00	-52	11,849	-0.44%
2019/06/14	17	15.91	0	0.00	15.90	17	11,522	0.15%
2019/06/13	5	16.00	0	0.00	16.00	5	11,484	0.04%
2019/06/12	1	16.10	1	16.10	16.10	0	12,295	0.00%
2019/06/11	10	15.98	0	0.00	15.95	10	12,319	0.08%
2019/06/10	1	16.15	50	16.15	16.05	-49	12,377	-0.40%
2019/06/06	40	16.10	20	16.20	16.15	20	12,542	0.16%
2019/06/05	27	16.31	10	16.50	16.20	17	12,854	0.13%
2019/06/04	6	16.23	12	16.10	16.15	-6	13,439	-0.04%
2019/06/03	65	15.84	14	16.12	16.15	51	13,938	0.37%
2019/05/31	10	15.73	0	0.00	15.75	10	13,986	0.07%
2019/05/29	14	15.33	0	0.00	15.30	14	14,706	0.10%
2019/05/27	10	15.50	0	0.00	15.50	10	16,086	0.06%
2019/05/24	35	15.61	4	15.65	15.60	31	16,655	0.19%
2019/05/22	0	0.00	1	15.80	15.75	-1	17,687	-0.01%
2019/05/21	0	0.00	1	15.75	15.65	-1	17,763	-0.01%
2019/05/20	26	15.48	4.4	15.70	15.70	21.6	17,733	0.12%
2019/05/17	11	15.08	0	0.00	15.10	11	17,622	0.06%
2019/05/16	52	15.00	5	15.00	15.00	47	17,809	0.26%
2019/05/15	1	15.20	1	15.30	15.30	0	17,903	0.00%
2019/05/14	1	15.10	0	15.30	15.20	1	18,357	0.01%
2019/05/13	26	15.17	0	0.00	15.10	26	18,284	0.14%
2019/05/10	10	15.70	80.4	15.65	15.60	-70.4	18,280	-0.38%
2019/05/09	6.2	16.23	31	16.01	16.00	-24.8	18,129	-0.14%
2019/05/08	8	16.81	11	16.73	16.55	-3	17,802	-0.02%
2019/05/07	7	17.01	0	0.00	17.05	7	17,657	0.04%
2019/05/06	3	17.05	0	0.00	17.00	3	17,685	0.02%
2019/05/03	20	17.35	3	17.30	17.35	17	17,540	0.10%
2019/05/02	8	17.23	20	17.20	17.20	-12	17,491	-0.07%
2019/04/30	11	17.35	0	0.00	17.30	11	17,383	0.06%
2019/04/29	17	17.58	0	0.00	17.35	17	17,374	0.10%
2019/04/26	11	17.65	0	0.00	17.65	11	17,293	0.06%
2019/04/25	0	0.00	12	17.85	17.75	-12	17,233	-0.07%
2019/04/24	7	17.98	0	0.00	17.90	7	17,288	0.04%
2019/04/23	0	0.00	11	18.00	18.00	-11	17,272	-0.06%
2019/04/22	25	17.99	29	18.09	18.10	-4	17,206	-0.02%
2019/04/17	55	17.89	90	17.87	17.95	-35	17,220	-0.20%
2019/04/16	2	17.90	0	0.00	17.85	2	17,062	0.01%
2019/04/15	1	18.00	1	17.90	17.90	0	17,050	0.00%
2019/04/12	28	17.87	9	17.95	17.95	19	17,111	0.11%
2019/04/11	0	0.00	13	17.68	17.65	-13	16,805	-0.08%
2019/04/10	6	17.65	0	0.00	17.75	6	16,700	0.04%
2019/04/09	25	17.79	20	17.70	17.75	5	16,666	0.03%
2019/04/08	1	17.70	0	0.00	17.65	1	16,543	0.01%
2019/04/03	31	17.65	0	0.00	17.65	31	16,385	0.19%
2019/04/02	15	17.90	15	17.80	17.75	0	16,298	0.00%
2019/04/01	10	17.75	1	17.70	17.70	9	16,282	0.06%
2019/03/29	10	17.65	1	17.65	17.65	9	16,249	0.06%
2019/03/28	13	17.65	0	0.00	17.60	13	16,321	0.08%
2019/03/27	41	17.64	1	17.70	17.75	40	16,269	0.25%
2019/03/26	48	17.82	10	17.70	17.75	38	16,036	0.24%
2019/03/25	10	17.95	8	17.90	17.95	2	15,851	0.01%
2019/03/22	63	18.18	6	18.10	18.10	57	15,742	0.36%
2019/03/21	10	18.10	20	18.13	18.10	-10	15,655	-0.06%
2019/03/20	3	18.07	21	18.10	18.10	-18	15,747	-0.11%
2019/03/19	10	18.20	5.6	18.19	18.15	4.4	15,660	0.03%
2019/03/18	6	18.25	24.3	18.25	18.25	-18.3	15,642	-0.12%
2019/03/15	77	18.33	3	18.30	18.30	74	15,620	0.47%
2019/03/14	8	17.92	40	17.90	18.00	-32	14,800	-0.22%
2019/03/13	33	17.95	0	0.00	17.95	33	14,909	0.22%
2019/03/12	30	18.15	1	18.05	18.05	29	14,898	0.19%
2019/03/11	37	18.16	4	18.13	18.10	33	14,880	0.22%
2019/03/08	23	18.18	3	18.22	18.25	20	14,944	0.13%
2019/03/07	25	18.13	2	18.23	18.15	23	15,235	0.15%
2019/03/06	17	18.01	0	0.00	18.00	17	14,885	0.11%
2019/03/05	2	18.10	0	0.00	18.10	2	14,679	0.01%
2019/03/04	5	18.24	1	18.30	18.20	4	14,464	0.03%
2019/02/27	27	18.15	14	18.19	18.15	13	13,946	0.09%
2019/02/26	41	18.25	12	18.35	18.50	29	13,195	0.22%
2019/02/25	12	18.09	4	18.09	18.00	8	12,559	0.06%
2019/02/22	2	18.25	17	18.31	18.40	-15	11,999	-0.13%
2019/02/21	12	18.45	20	18.23	18.45	-8	11,648	-0.07%
2019/02/19	1	17.65	5	17.65	17.60	-4	11,034	-0.04%
2019/02/15	0	0.00	4	17.60	17.45	-4	11,038	-0.04%
2019/02/14	7	17.90	4	18.03	17.90	3	10,919	0.03%
2019/02/13	11	18.13	9	18.08	18.15	2	10,836	0.02%
2019/02/11	0	17.40	0	0.00	17.35	0	10,548	0.00%
2019/01/30	0	0.00	8	17.50	17.50	-8	10,637	-0.08%
2019/01/29	6	17.25	0	0.00	17.35	6	10,984	0.05%
2019/01/28	11	17.54	0	0.00	17.45	11	11,512	0.10%
2019/01/23	0	0.00	2	17.13	17.25	-2	12,168	-0.02%
2019/01/22	0	0.00	50	17.25	17.15	-50	12,236	-0.41%
2019/01/18	8	17.30	0	0.00	17.30	8	12,473	0.06%
2019/01/15	0	0.00	1	17.15	17.15	-1	12,910	-0.01%
2019/01/14	0	0.00	1	17.20	17.10	-1	13,000	-0.01%
2019/01/11	32	17.20	7	17.19	17.15	25	13,230	0.19%
2019/01/10	0	0.00	30	17.20	17.15	-30	13,434	-0.22%
2019/01/09	36	16.83	7	17.03	17.10	29	13,346	0.22%
2019/01/08	10	16.65	0	0.00	16.65	10	13,340	0.07%
2019/01/07	0	0.00	10	16.55	16.70	-10	13,597	-0.07%
2019/01/02	0	0.00	1	16.75	16.70	-1	14,341	-0.01%
2018/12/28	18	16.70	0	0.00	16.75	18	14,554	0.12%
2018/12/27	2	16.70	0	0.00	16.70	2	14,999	0.01%
2018/12/26	20	16.95	20	16.65	16.60	0	15,000	0.00%
2018/12/25	2	16.85	40	16.80	16.80	-38	15,007	-0.25%
2018/12/24	0	0.00	1	17.15	17.10	-1	15,105	-0.01%
2018/12/22	0	0.00	10	16.68	16.85	-10	15,176	-0.07%
2018/12/21	4	16.53	5	16.70	16.55	-1	15,277	-0.01%
2018/12/20	0	0.00	5	16.90	16.70	-5	15,160	-0.03%
2018/12/19	17	16.97	5	16.95	16.90	12	15,177	0.08%
2018/12/18	7	16.86	1	16.95	17.00	6	15,244	0.04%
2018/12/14	4	17.05	0	0.00	17.10	4	15,472	0.03%
2018/12/13	17	17.15	1	17.15	17.15	16	15,452	0.10%
2018/12/12	0	0.00	3	17.40	17.45	-3	15,279	-0.02%
2018/12/11	56	16.95	2	16.95	16.90	54	15,251	0.35%
2018/12/10	13	17.09	0	0.00	17.10	13	15,274	0.09%
2018/12/07	2	17.63	12	17.71	17.75	-10	15,225	-0.07%
2018/12/06	28	17.99	60	17.60	17.40	-32	15,221	-0.21%
2018/12/05	15	18.36	1	18.40	18.30	14	15,111	0.09%
2018/12/04	7	18.86	2	19.00	18.75	5	15,489	0.03%
2018/12/03	21	19.21	9	19.13	19.10	12	15,544	0.08%
2018/11/30	43	18.49	16	18.57	18.45	27	15,356	0.18%
2018/11/29	4	17.40	8	17.43	17.65	-4	14,493	-0.03%
2018/11/28	5	16.98	5	17.10	17.15	0	14,343	0.00%
2018/11/27	11	16.81	6	16.90	16.90	5	14,405	0.03%
2018/11/26	2	16.90	2	16.95	16.95	0	14,396	0.00%
2018/11/23	15	16.89	5	16.80	16.80	10	14,484	0.07%
2018/11/22	7	17.14	1	17.05	16.90	6	14,587	0.04%
2018/11/21	47	17.04	9	17.18	17.25	38	15,037	0.25%
2018/11/20	9	17.25	3	17.20	17.15	6	15,780	0.04%
2018/11/19	9	17.45	19	17.54	17.50	-10	15,898	-0.06%
2018/11/16	24	17.16	29	17.35	17.30	-5	16,046	-0.03%
2018/11/15	13	17.02	43	17.07	17.00	-30	15,999	-0.19%
2018/11/14	1	17.25	0	0.00	17.10	1	16,062	0.01%
2018/11/13	6	16.68	2	16.75	17.20	4	16,158	0.02%
2018/11/12	0	0.00	1	17.20	17.00	-1	16,555	-0.01%
2018/11/09	1	16.95	0	0.00	17.00	1	17,189	0.01%
2018/11/08	18	17.16	1	17.55	16.90	17	17,350	0.10%
2018/11/07	1	17.20	16	17.17	17.20	-15	17,360	-0.09%
2018/11/06	21	17.05	16	17.18	16.65	5	17,662	0.03%
2018/11/05	27	17.11	18	17.12	17.35	9	17,653	0.05%
2018/11/02	14	16.09	31	16.07	16.25	-17	17,438	-0.10%
2018/11/01	15	15.56	4	15.54	15.45	11	17,374	0.06%
2018/10/31	2	14.93	2	15.20	15.35	0	17,523	0.00%
2018/10/30	1	14.55	24	14.56	14.65	-23	17,581	-0.13%
2018/10/29	1	15.00	0	0.00	14.55	1	18,030	0.01%
2018/10/26	2	14.75	14	14.65	14.65	-12	18,133	-0.07%
2018/10/25	27	14.71	28	14.51	14.40	-1	18,171	-0.01%
2018/10/24	8	15.56	15	15.68	15.50	-7	18,444	-0.04%
2018/10/23	5	15.96	8	15.99	15.75	-3	18,598	-0.02%
2018/10/22	4	16.20	1	16.25	16.35	3	18,551	0.02%
2018/10/19	8	15.49	9	15.52	16.05	-1	18,805	-0.01%
2018/10/18	10	16.05	5	15.95	16.00	5	19,311	0.03%
2018/10/17	19	16.70	4	16.73	16.30	15	19,477	0.08%
2018/10/16	12	16.45	11	16.34	16.35	1	19,606	0.01%
2018/10/15	32	16.16	11	16.17	16.10	21	19,659	0.11%
2018/10/12	23	16.29	18	16.17	16.60	5	19,483	0.03%
2018/10/11	31	16.92	11	16.92	16.85	20	19,088	0.10%
2018/10/09	8	18.89	4	18.80	18.70	4	18,941	0.02%
2018/10/08	26	19.05	62	18.84	18.95	-36	18,896	-0.19%
2018/10/05	13	19.15	10	20.19	19.20	3	19,069	0.02%
2018/10/04	5	20.45	1	20.50	20.50	4	18,691	0.02%
2018/10/02	10	20.46	33	20.50	20.50	-23	18,965	-0.12%
2018/10/01	12	20.80	5	20.80	20.70	7	19,197	0.04%
2018/09/28	4	20.40	9	20.45	20.55	-5	19,226	-0.03%
2018/09/27	11	20.33	0	0.00	20.25	11	19,164	0.06%
2018/09/26	2	20.40	4	20.38	20.50	-2	19,232	-0.01%
2018/09/25	1	20.20	0	0.00	20.20	1	19,559	0.01%
2018/09/21	1	20.25	16	20.33	20.45	-15	19,988	-0.08%
2018/09/20	2	19.83	3	19.77	19.75	-1	19,947	-0.01%
2018/09/19	2	19.78	1	19.70	19.80	1	20,019	0.00%
2018/09/18	1	19.45	1	19.65	19.45	0	20,144	0.00%
2018/09/17	1	19.55	0	0.00	19.55	1	20,495	0.00%
2018/09/14	0	0.00	3	19.87	19.90	-3	20,656	-0.01%
2018/09/12	0	0.00	2	18.95	19.20	-2	20,836	-0.01%
2018/09/11	13	19.12	15	19.08	19.10	-2	21,105	-0.01%
2018/09/10	41	19.18	6	19.73	18.85	35	21,358	0.16%
2018/09/07	15	20.00	10	19.98	19.90	5	21,056	0.02%
2018/09/06	45	20.82	57	20.94	20.50	-12	21,025	-0.06%
2018/09/05	20	21.50	3	21.45	21.45	17	20,903	0.08%
2018/09/04	13	21.73	10	21.55	21.75	3	20,963	0.01%
2018/09/03	19	21.88	55	21.60	21.55	-36	20,915	-0.17%
2018/08/31	6	21.62	5	21.70	21.70	1	20,915	0.00%
2018/08/30	6	21.43	0	0.00	21.45	6	21,207	0.03%
2018/08/29	1	21.40	29	21.59	21.70	-28	21,430	-0.13%
2018/08/28	95	22.03	4	22.04	21.65	91	21,737	0.42%
2018/08/27	27	21.70	14	21.76	21.55	13	21,471	0.06%
2018/08/24	0	0.00	10	20.35	20.45	-10	20,870	-0.05%
2018/08/23	13	20.36	7	20.44	20.45	6	21,162	0.03%
2018/08/22	0	0.00	3	20.07	20.00	-3	21,512	-0.01%
2018/08/21	4	20.05	0	0.00	20.10	4	21,993	0.02%
2018/08/20	8	19.96	8	20.20	20.25	0	22,248	0.00%
2018/08/17	3	19.95	13	20.05	19.90	-10	22,381	-0.04%
2018/08/16	52	20.58	19	20.45	20.25	33	22,350	0.15%
2018/08/15	13	21.40	29	21.15	21.15	-16	22,164	-0.07%
2018/08/14	26	21.45	15	21.33	21.70	11	22,844	0.05%
2018/08/13	11	21.50	23	21.39	21.30	-12	23,561	-0.05%
2018/08/10	25	22.14	0	0.00	21.85	25	23,452	0.11%
2018/08/09	9	21.98	33	21.95	22.25	-24	23,315	-0.10%
2018/08/08	28	21.93	24	21.93	21.75	4	23,323	0.02%
2018/08/07	34	21.81	30	21.82	22.00	4	23,907	0.02%
2018/08/06	9	21.32	6	21.30	21.45	3	24,572	0.01%
2018/08/03	6	21.78	2	22.00	21.60	4	25,377	0.02%
2018/08/02	5	21.12	11	21.03	20.90	-6	25,275	-0.02%
2018/08/01	0	0.00	6	21.38	21.70	-6	25,734	-0.02%
2018/07/31	26	20.63	3	20.50	20.80	23	25,709	0.09%
2018/07/30	2	21.85	98	21.41	21.20	-96	25,805	-0.37%
2018/07/27	44	22.19	9.4	22.18	22.20	34.6	25,813	0.13%
2018/07/26	6	22.26	6	22.23	22.20	0	25,774	0.00%
2018/07/25	81	22.16	24	22.13	22.35	57	25,643	0.22%
2018/07/24	1	20.90	5	21.21	20.90	-4	25,159	-0.02%
2018/07/23	0	0.00	2	20.10	20.20	-2	24,845	-0.01%
2018/07/20	9	19.96	33	20.05	19.55	-24	24,738	-0.10%
2018/07/19	16	20.37	3	20.25	20.25	13	24,783	0.05%
2018/07/18	24	20.60	4	20.48	20.45	20	25,091	0.08%
2018/07/17	17	20.60	9	20.66	20.55	8	25,295	0.03%
2018/07/16	5	21.24	34	21.07	20.90	-29	25,620	-0.11%
2018/07/13	12	21.46	23	21.54	21.60	-11	25,809	-0.04%
2018/07/12	3	20.30	5	20.62	20.90	-2	25,768	-0.01%
2018/07/11	6	20.28	3	20.50	20.35	3	26,319	0.01%
2018/07/10	11	20.51	8	20.69	20.40	3	26,422	0.01%
2018/07/09	26	19.91	23	19.99	20.70	3	26,574	0.01%
2018/07/06	33	19.38	3	19.25	19.25	30	26,356	0.11%
2018/07/05	8	20.16	8	19.93	19.70	0	26,857	0.00%
2018/07/04	7	20.24	8	20.10	20.05	-1	27,985	0.00%
2018/07/03	8	20.99	23	20.76	20.50	-15	28,767	-0.05%
2018/07/02	23	21.35	9	21.31	21.25	14	28,460	0.05%
2018/06/29	30	20.34	9	20.59	20.70	21	27,986	0.08%
2018/06/28	3	20.15	3	20.05	20.00	0	27,706	0.00%
2018/06/27	10	20.22	7	20.27	20.40	3	27,717	0.01%
2018/06/26	1	19.90	3	19.88	19.90	-2	27,721	-0.01%
2018/06/25	12	20.50	13	20.27	20.15	-1	27,497	0.00%
2018/06/22	17	21.02	5	21.04	21.00	12	27,315	0.04%
2018/06/21	2	21.90	4	21.75	21.80	-2	27,187	-0.01%
2018/06/20	4	21.23	9	21.26	21.15	-5	27,034	-0.02%
2018/06/19	16	22.01	0	0.00	21.65	16	26,703	0.06%
2018/06/15	14	22.78	5	22.75	22.75	9	26,316	0.03%
2018/06/14	20.9	24.10	8	24.08	24.15	12.9	26,040	0.05%
2018/06/13	4	23.84	16	23.84	23.75	-12	25,923	-0.05%
2018/06/12	10	24.22	87	24.17	23.85	-77	25,920	-0.30%
2018/06/11	3	24.32	65	24.30	24.30	-62	25,718	-0.24%
2018/06/08	22	24.21	1	24.55	24.20	21	25,619	0.08%
2018/06/07	107	24.98	2	24.80	24.75	105	25,562	0.41%	大買/鉅額交易
2018/06/06	0	0.00	1	24.45	24.75	-1	25,214	0.00%
2018/06/05	8	24.43	28	24.43	23.95	-20	24,931	-0.08%
2018/06/04	15	24.84	0	0.00	24.70	15	24,562	0.06%
2018/06/01	37	24.74	2	24.90	24.65	35	24,421	0.14%
2018/05/31	3	25.15	11	25.22	25.05	-8	24,294	-0.03%
2018/05/30	35	25.20	5	25.09	24.85	30	23,962	0.13%
2018/05/29	43	26.24	78	26.19	25.90	-35	23,651	-0.15%
2018/05/28	16	25.70	10	25.66	25.65	6	23,885	0.03%
2018/05/25	30	25.84	14	25.96	25.80	16	23,703	0.07%
2018/05/24	34	25.93	1	25.85	25.95	33	23,580	0.14%
2018/05/23	2	24.95	235	25.14	25.00	-233	23,340	-1.00%	大賣/鉅額交易
2018/05/22	132	26.76	60	26.24	25.50	72	22,920	0.31%	大買/
2018/05/21	130	25.43	88.6	25.32	25.90	41.4	22,115	0.19%	大買/
2018/05/18	17	24.20	42.5	24.26	24.35	-25.5	21,293	-0.12%
2018/05/17	18	23.69	18	23.83	23.50	0	20,984	0.00%
2018/05/16	26	23.78	23	23.91	23.70	3	20,756	0.01%
2018/05/15	40	23.52	93	23.67	23.30	-53	20,484	-0.26%
2018/05/14	85	24.08	64	24.39	25.05	21	19,847	0.11%
2018/05/11	81	22.50	32	22.49	22.85	49	18,828	0.26%
2018/05/10	40	21.52	20	21.61	21.75	20	17,794	0.11%
2018/05/09	16	21.13	9	21.19	21.50	7	17,406	0.04%
2018/05/08	9	20.67	18	20.75	20.50	-9	16,779	-0.05%
2018/05/07	33	20.81	56	21.07	21.10	-23	16,639	-0.14%
2018/05/04	7	20.07	10	20.28	20.45	-3	16,023	-0.02%
2018/05/03	15	19.64	3	19.50	19.50	12	15,810	0.08%
2018/05/02	4	20.06	7	19.66	19.85	-3	15,828	-0.02%
2018/04/30	0	0.00	6	20.13	20.25	-6	15,588	-0.04%
2018/04/27	24	19.53	3	19.70	19.70	21	15,357	0.14%
2018/04/26	8	19.70	4	19.90	19.50	4	15,460	0.03%
2018/04/25	9	19.39	28	19.80	20.20	-19	15,319	-0.12%
2018/04/24	17	20.00	0	0.00	19.80	17	15,135	0.11%
2018/04/23	6	20.72	34.5	20.74	20.90	-28.5	14,959	-0.19%
2018/04/20	23	20.57	14	20.55	20.20	9	14,721	0.06%
2018/04/19	22	20.41	1	20.45	20.40	21	14,314	0.15%
2018/04/18	43	20.23	59	20.00	20.05	-16	13,992	-0.11%
2018/04/17	36	20.48	26	20.48	20.15	10	13,969	0.07%
2018/04/16	27	20.13	13	20.15	20.15	14	13,552	0.10%
2018/04/13	22	20.37	114.1	20.26	20.20	-92.1	13,493	-0.68%	大賣/
2018/04/12	7	19.79	25.5	19.63	19.80	-18.5	13,118	-0.14%
2018/04/11	76	19.94	16.2	19.84	19.90	59.8	13,123	0.46%
2018/04/10	111	19.56	101	19.47	19.45	10	12,598	0.08%	大買/大賣/
2018/04/09	36	18.28	67.7	18.44	18.90	-31.7	11,621	-0.27%
2018/04/02	5	17.67	23	17.60	17.60	-18	11,066	-0.16%
2018/03/31	2	17.53	19	17.61	17.50	-17	11,157	-0.15%
2018/03/30	9	17.71	3	17.85	17.70	6	11,401	0.05%
2018/03/29	4	17.79	3	17.90	17.80	1	11,345	0.01%
2018/03/28	3	17.60	35.5	17.76	17.75	-32.5	11,200	-0.29%
2018/03/27	13	17.61	28	17.63	17.65	-15	11,149	-0.13%
2018/03/26	3	17.40	4	17.49	17.50	-1	11,212	-0.01%
2018/03/23	2	17.30	0	0.00	17.30	2	11,464	0.02%
2018/03/22	3	17.70	3	17.65	17.65	0	11,576	0.00%
2018/03/20	4	17.71	4	17.70	17.65	0	12,147	0.00%
2018/03/19	1	18.00	3	17.88	17.90	-2	13,003	-0.02%
2018/03/16	3	17.55	3	17.70	17.70	0	13,228	0.00%
2018/03/15	3	17.60	3	17.50	17.50	0	13,387	0.00%
2018/03/14	3	17.55	3	17.50	17.50	0	13,476	0.00%
2018/03/13	6	17.62	2	18.00	17.50	4	13,523	0.03%
2018/03/12	2	17.60	4	17.60	17.55	-2	13,473	-0.01%
2018/03/09	1	17.60	0	0.00	17.45	1	13,657	0.01%
2018/03/08	24	17.44	4.8	17.40	17.45	19.2	13,770	0.14%
2018/03/07	7	17.69	3	17.48	17.40	4	13,756	0.03%
2018/03/06	6	17.44	1	17.30	17.35	5	14,021	0.04%
2018/03/05	17	17.52	11	17.34	17.30	6	14,713	0.04%
2018/03/02	2	17.60	10	17.65	17.50	-8	14,695	-0.05%
2018/03/01	23	17.72	30	17.64	17.90	-7	14,500	-0.05%
2018/02/27	5	16.88	1	16.95	16.95	4	13,681	0.03%
2018/02/26	12	16.70	0	0.00	16.55	12	13,482	0.09%
2018/02/23	4	16.80	2	16.90	16.90	2	13,307	0.02%
2018/02/22	10	16.60	0	0.00	16.60	10	13,166	0.08%
2018/02/12	8	15.70	5	15.65	15.65	3	13,218	0.02%
2018/02/09	17	15.24	0	0.00	15.40	17	13,191	0.13%
2018/02/08	22	15.16	3	15.17	15.15	19	13,192	0.14%
2018/02/02	1	16.80	0	0.00	16.80	1	13,340	0.01%
2018/02/01	3	16.70	3	16.90	16.90	0	13,574	0.00%
2018/01/31	1	16.60	2	16.60	16.75	-1	13,794	-0.01%
2018/01/30	0	0.00	19	16.78	16.70	-19	13,990	-0.14%
2018/01/29	9	16.59	3	16.60	16.60	6	14,094	0.04%
2018/01/26	23	16.85	3	16.75	16.75	20	14,686	0.14%
2018/01/25	15	17.03	13	17.07	17.00	2	15,260	0.01%
2018/01/24	3	16.90	3	16.95	16.95	0	15,221	0.00%
2018/01/23	3	17.20	3	16.95	16.95	0	15,328	0.00%
2018/01/22	5	16.88	7	16.92	17.20	-2	15,315	-0.01%
2018/01/19	3	17.10	3	17.05	17.05	0	15,219	0.00%
2018/01/18	3	17.20	3	17.10	17.10	0	15,240	0.00%
2018/01/17	7	17.26	3	17.10	17.10	4	15,283	0.03%
2018/01/16	3	17.70	3	17.50	17.50	0	15,285	0.00%
2018/01/15	3	17.75	20	17.74	17.65	-17	15,305	-0.11%
2018/01/12	18	17.80	3.6	17.74	17.75	14.4	15,470	0.09%
2018/01/11	14	18.00	9	18.27	17.70	5	15,504	0.03%
2018/01/10	17	18.01	8.3	17.91	18.00	8.7	15,352	0.06%
2018/01/09	3	17.60	3	17.85	17.70	0	15,329	0.00%
2018/01/08	6	17.77	3	17.70	17.70	3	15,456	0.02%
2018/01/05	5	17.45	23	17.63	17.80	-18	15,644	-0.12%
2018/01/04	6	17.66	3	17.50	17.50	3	15,568	0.02%
2018/01/03	10	18.15	6	17.83	17.75	4	15,782	0.03%
2018/01/02	7	17.87	17	17.96	18.00	-10	15,560	-0.06%