華新 (1605)-元大-北屯券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.80
漲跌
▼0.15
漲幅
-0.41%
成交量
16,911張
產業
上市電器電纜類股
1686人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	53.1	36.89	7	36.88	36.80	46.1	22,412	0.21%
2024/04/25	25	37.00	5.6	36.95	36.95	19.5	22,241	0.09%
2024/04/24	5	37.43	16	37.55	37.50	-11	22,007	-0.05%
2024/04/23	21	38.35	13	37.82	37.55	8	21,995	0.04%
2024/04/22	52	38.61	17	38.32	38.00	35	21,800	0.16%
2024/04/19	63.1	39.44	27.1	39.11	38.85	36	21,221	0.17%
2024/04/18	108.2	41.10	65.3	40.92	40.40	42.9	20,078	0.21%	大買/
2024/04/17	89.3	40.34	73	40.52	40.35	16.3	17,724	0.09%
2024/04/16	28	39.01	16	39.00	38.05	12	15,791	0.08%
2024/04/15	76	40.48	197	40.67	39.60	-121	15,238	-0.79%	大賣/鉅額交易
2024/04/12	24	39.47	26	39.31	39.20	-2	13,926	-0.01%
2024/04/11	25.1	39.04	13.3	38.89	38.75	11.9	13,388	0.09%
2024/04/10	12.1	39.00	17	38.70	39.00	-4.9	12,940	-0.04%
2024/04/09	14	38.55	114	38.76	38.80	-100	12,556	-0.80%	大賣/
2024/04/08	6	37.37	5	37.21	37.60	1	11,866	0.01%
2024/04/03	5.3	37.16	13	37.56	36.30	-7.8	11,849	-0.07%
2024/04/02	1	37.15	8	36.75	36.70	-7	12,036	-0.06%
2024/04/01	2	37.65	0	0.00	37.30	2	12,341	0.02%
2024/03/29	0	0.00	7	37.55	37.55	-7	12,409	-0.06%
2024/03/28	6	37.70	2	37.80	37.40	4	12,481	0.03%
2024/03/27	5	37.58	135	37.60	37.50	-130	12,757	-1.02%	大賣/鉅額交易
2024/03/26	142	37.96	10.7	38.34	37.90	131.4	13,236	0.99%	大買/鉅額交易
2024/03/25	1	37.85	6	37.80	37.45	-5	13,101	-0.04%
2024/03/22	0	0.00	6.4	37.83	37.55	-6.4	13,736	-0.05%
2024/03/21	30	37.35	0	0.00	37.35	30	14,450	0.21%
2024/03/20	0	0.00	4	36.86	36.65	-4	15,848	-0.03%
2024/03/19	14	36.85	21	37.55	36.60	-7	15,873	-0.04%
2024/03/18	1	37.05	27	37.23	37.25	-26	15,697	-0.17%
2024/03/15	10	36.57	28	36.89	37.05	-18	15,617	-0.12%
2024/03/14	5	35.95	12	36.17	36.30	-7	15,387	-0.05%
2024/03/12	4	35.48	1	35.50	35.60	3	15,605	0.02%
2024/03/11	0	0.00	1.2	35.30	35.55	-1.2	15,989	-0.01%
2024/03/08	0	0.00	5	35.00	35.15	-5	16,677	-0.03%
2024/03/07	7.3	35.40	0	0.00	35.10	7.3	17,507	0.04%
2024/03/06	6	36.00	4.3	36.22	35.85	1.7	17,615	0.01%
2024/03/05	3.3	36.15	3	36.38	36.10	0.3	17,889	0.00%
2024/03/04	1	36.45	2.1	36.44	36.45	-1.1	18,019	-0.01%
2024/03/01	1	36.70	5	36.39	36.10	-4	18,123	-0.02%
2024/02/29	4	35.80	2.5	35.79	37.00	1.5	18,182	0.01%
2024/02/27	1.5	35.86	1.1	36.01	35.65	0.4	18,359	0.00%
2024/02/26	11.2	35.99	1	36.35	35.90	10.2	18,880	0.05%
2024/02/23	0.2	36.23	0	36.40	36.05	0.1	18,921	0.00%
2024/02/22	10	36.57	5	36.60	36.65	5	19,153	0.03%
2024/02/21	0	0.00	4.1	36.59	36.40	-4.1	19,250	-0.02%
2024/02/20	5.1	36.21	7	36.24	36.30	-1.9	19,299	-0.01%
2024/02/19	3	36.15	53	36.21	36.45	-50	19,653	-0.25%
2024/02/16	7	35.71	2.2	35.87	36.05	4.8	20,594	0.02%
2024/02/15	25.2	34.80	2	35.20	35.30	23.2	20,614	0.11%
2024/02/05	11	34.99	1.9	34.92	34.80	9.1	20,576	0.04%
2024/02/02	3	35.25	0	0.00	35.25	3	20,524	0.01%
2024/02/01	2	35.38	18	35.39	35.45	-16	20,569	-0.08%
2024/01/31	0	0.00	2	35.48	35.40	-2	20,699	-0.01%
2024/01/30	9	35.81	1	35.80	35.60	8	20,775	0.04%
2024/01/26	0	0.00	4.1	36.20	36.20	-4.1	20,963	-0.02%
2024/01/25	0	0.00	2	36.10	35.95	-2	21,026	-0.01%
2024/01/24	1	36.20	9	36.32	36.30	-8	21,109	-0.04%
2024/01/23	0	36.00	16	36.00	36.20	-16	21,232	-0.08%
2024/01/22	6	35.76	1	35.85	35.75	5	21,233	0.02%
2024/01/19	0	0.00	4	35.60	35.85	-4	21,210	-0.02%
2024/01/18	20	35.09	3	35.07	35.10	17	21,238	0.08%
2024/01/17	17	35.30	5.2	34.96	34.70	11.9	21,257	0.06%
2024/01/16	13.2	36.04	2.1	36.20	35.90	11.1	20,967	0.05%
2024/01/15	8.1	36.51	10.1	36.68	36.65	-2	20,928	-0.01%
2024/01/12	4	36.05	0	0.00	36.05	4	21,079	0.02%
2024/01/11	4.1	36.13	1.3	36.38	36.20	2.8	21,111	0.01%
2024/01/10	6.5	36.13	0.3	36.24	36.00	6.2	21,272	0.03%
2024/01/09	9.1	36.75	0.2	36.75	36.55	8.9	21,246	0.04%
2024/01/08	10.1	37.35	0	0.00	37.25	10.1	21,574	0.05%
2024/01/05	18	37.56	2	37.50	37.30	16	21,589	0.07%
2024/01/04	13	37.95	6	37.75	37.70	7	21,769	0.03%
2024/01/03	11.1	37.64	0.1	37.75	37.60	11	21,882	0.05%
2024/01/02	2	38.48	0.2	38.55	38.30	1.8	22,074	0.01%
2023/12/29	14	38.87	3	38.70	38.65	11	22,267	0.05%
2023/12/28	24	39.36	7	39.34	39.10	17	22,491	0.08%
2023/12/27	7.3	39.06	14.4	39.15	39.00	-7.1	22,323	-0.03%
2023/12/26	19.1	38.34	2.2	38.35	38.20	16.9	21,934	0.08%
2023/12/25	8	38.46	5	38.40	38.15	3	21,872	0.01%
2023/12/22	1	39.20	10	39.47	38.85	-9	21,793	-0.04%
2023/12/21	3.1	38.73	9	39.03	39.55	-5.9	21,490	-0.03%
2023/12/20	6	39.07	1.1	39.02	38.90	4.9	20,848	0.02%
2023/12/19	7	38.83	7	39.06	39.20	0	20,220	0.00%
2023/12/18	40	39.03	31	39.09	39.25	9	19,508	0.05%
2023/12/15	19.1	38.27	52	38.58	38.40	-32.9	18,999	-0.17%
2023/12/14	6	37.10	7	37.22	37.10	-1	17,448	-0.01%
2023/12/13	2	37.60	15	37.26	37.10	-13	17,348	-0.07%
2023/12/12	2	37.48	13	37.48	37.45	-11	18,028	-0.06%
2023/12/11	3.1	36.92	1	36.95	36.80	2.1	17,948	0.01%
2023/12/08	7	37.09	7	37.16	37.00	0	17,853	0.00%
2023/12/07	17	37.17	8.2	37.05	36.75	8.8	17,768	0.05%
2023/12/06	13.2	36.79	1.2	36.73	36.65	12	17,470	0.07%
2023/12/05	25.2	37.19	11	37.29	36.85	14.2	17,143	0.08%
2023/12/04	23	39.10	10	39.47	38.35	13	16,571	0.08%
2023/12/01	11	38.75	9	38.54	38.30	2	15,709	0.01%
2023/11/30	2.1	38.98	18	39.00	38.90	-16	15,554	-0.10%
2023/11/29	30.3	39.20	0	0.00	39.35	30.3	15,449	0.20%
2023/11/28	21	39.86	4.1	39.70	39.90	16.9	15,616	0.11%
2023/11/27	3.1	39.44	4	39.61	39.00	-0.9	15,835	-0.01%
2023/11/24	17.1	40.28	13	39.97	39.55	4.1	15,734	0.03%
2023/11/22	0	0.00	0.1	38.80	38.90	-0.1	14,929	0.00%
2023/11/21	2	38.10	8.3	38.65	38.85	-6.3	14,910	-0.04%
2023/11/20	7.2	38.24	10	38.20	38.05	-2.8	14,813	-0.02%
2023/11/17	0.1	38.15	5.3	37.98	38.00	-5.2	14,715	-0.04%
2023/11/16	10.2	38.05	24.8	37.75	38.15	-14.6	14,708	-0.10%
2023/11/15	27	37.91	43	37.77	38.10	-16	14,372	-0.11%
2023/11/14	1	35.95	2	35.78	36.00	-1	13,525	-0.01%
2023/11/13	30	35.50	2	35.68	35.95	28	13,689	0.20%
2023/11/10	3	35.38	1	35.50	35.45	2	13,848	0.01%
2023/11/08	8	35.78	0	0.00	35.60	8	14,702	0.05%
2023/11/07	1	36.10	4.2	36.13	36.20	-3.2	14,722	-0.02%
2023/11/06	9	35.88	16	36.01	36.15	-7	15,081	-0.05%
2023/11/03	26	34.96	17	35.12	35.30	9	15,292	0.06%
2023/11/01	10	34.36	5	34.10	34.10	5	15,896	0.03%
2023/10/31	19	35.13	0	0.00	34.35	19	16,955	0.11%
2023/10/30	10	35.25	1	35.35	35.40	9	19,616	0.05%
2023/10/27	0	0.00	8	35.17	35.05	-8	19,758	-0.04%
2023/10/26	3	34.98	11.5	34.97	34.85	-8.5	19,979	-0.04%
2023/10/25	12	35.57	5	35.79	35.50	7	20,042	0.03%
2023/10/24	3	35.00	0	0.00	35.05	3	20,148	0.01%
2023/10/23	5	35.06	0	0.00	34.75	5	20,329	0.02%
2023/10/20	6	34.98	1	35.05	34.85	5	20,562	0.02%
2023/10/19	6	35.44	0	0.00	35.75	6	20,932	0.03%
2023/10/18	1	35.70	0	0.00	35.60	1	21,258	0.00%
2023/10/17	0	0.00	0.1	36.50	36.10	-0.1	21,223	0.00%
2023/10/16	12.1	35.86	3	35.93	36.05	9.1	21,485	0.04%
2023/10/13	52	37.48	11	37.32	37.35	41	21,407	0.19%
2023/10/12	5	37.06	8	37.48	37.85	-3	21,660	-0.01%
2023/10/11	8	37.32	9	37.47	37.25	-1	21,669	0.00%
2023/10/06	5	36.92	21	37.06	37.00	-16	21,830	-0.07%
2023/10/05	12	35.89	14	36.08	36.05	-2	21,818	-0.01%
2023/10/04	16	35.21	14	35.09	35.10	2	21,783	0.01%
2023/10/03	38.1	36.49	2	36.00	36.00	36.1	21,649	0.17%
2023/10/02	1	37.10	1	37.05	37.10	0	21,593	0.00%
2023/09/28	21	36.95	2	37.10	36.80	19	21,784	0.09%
2023/09/27	7	36.90	0	0.00	36.75	7	22,001	0.03%
2023/09/26	6	37.78	3	37.45	37.60	3	22,212	0.01%
2023/09/25	0	0.00	1	37.50	37.70	-1	22,855	0.00%
2023/09/22	2	37.40	2	37.33	37.40	0	23,740	0.00%
2023/09/21	3	37.47	4	37.25	37.20	-1	24,523	0.00%
2023/09/20	54	38.39	24	38.73	37.65	30	26,186	0.11%
2023/09/19	3	38.03	2	38.30	37.90	1	26,391	0.00%
2023/09/15	37	37.64	11	37.64	38.25	26	27,128	0.10%
2023/09/14	0	0.00	15	37.32	37.55	-15	26,741	-0.06%
2023/09/12	2	36.08	1	36.30	36.55	1	29,420	0.00%
2023/09/11	2.1	35.78	2	35.80	35.75	0.1	29,587	0.00%
2023/09/08	7.1	36.43	5	36.60	36.50	2.1	29,685	0.01%
2023/09/07	8.1	36.96	1	37.00	36.75	7.1	29,742	0.02%
2023/09/06	37	37.54	0	0.00	37.40	37	29,853	0.12%
2023/09/05	6	37.55	0	0.00	37.60	6	29,991	0.02%
2023/09/04	2	37.05	12	37.47	38.00	-10	30,532	-0.03%
2023/09/01	20	37.56	10	38.14	37.25	10	30,738	0.03%
2023/08/31	7	37.46	33	37.13	38.00	-26	30,855	-0.08%
2023/08/30	3	36.75	14	36.76	36.75	-11	31,045	-0.04%
2023/08/29	1	36.35	5	36.46	36.65	-4	31,320	-0.01%
2023/08/28	4	36.26	57	36.18	36.40	-53	31,504	-0.17%
2023/08/25	53	36.10	14	36.49	36.35	39	31,607	0.12%
2023/08/24	3	35.75	2	36.25	36.25	1	31,683	0.00%
2023/08/23	3	36.15	1	35.95	36.05	2	31,599	0.01%
2023/08/22	22	36.18	6	36.14	35.90	16	31,758	0.05%
2023/08/21	3	36.50	2	36.68	36.55	1	31,803	0.00%
2023/08/18	13	36.46	29	36.51	36.40	-16	31,887	-0.05%
2023/08/17	7	35.96	8.1	36.26	36.40	-1.1	31,950	0.00%
2023/08/16	6.1	35.56	12.3	35.70	35.70	-6.2	32,010	-0.02%
2023/08/15	42.3	36.06	2.1	36.15	35.90	40.3	32,256	0.12%
2023/08/14	25.1	36.04	34.1	36.14	35.70	-9	32,246	-0.03%
2023/08/11	9.1	38.31	4	38.35	38.10	5.1	31,692	0.02%
2023/08/10	5	38.64	4	39.35	38.35	1	31,654	0.00%
2023/08/09	8	39.08	2	39.05	38.95	6	31,430	0.02%
2023/08/08	9	40.04	17.2	40.00	39.55	-8.2	31,292	-0.03%
2023/08/07	6.1	39.00	81.1	39.19	39.35	-75	31,124	-0.24%
2023/08/04	62.2	39.14	48.5	39.22	38.90	13.7	31,013	0.04%
2023/08/02	160.8	42.42	131.2	42.26	41.35	29.6	30,500	0.10%	大買/大賣/
2023/08/01	4.2	40.17	13	40.20	40.45	-8.8	28,883	-0.03%
2023/07/31	5	40.50	2.4	40.32	40.00	2.6	29,099	0.01%
2023/07/28	7	40.50	14	40.58	40.50	-7	29,027	-0.02%
2023/07/27	2	40.43	37	40.31	40.35	-35	29,065	-0.12%
2023/07/26	4.2	40.32	6	40.16	39.85	-1.8	29,173	-0.01%
2023/07/25	11	40.25	22	40.24	40.40	-11	29,388	-0.04%
2023/07/24	27.1	39.11	131	39.09	39.10	-103.9	29,490	-0.35%	大賣/鉅額交易
2023/07/21	6	40.06	10	40.28	39.90	-4	29,284	-0.01%
2023/07/20	3	40.60	0.1	40.70	40.60	2.9	29,311	0.01%
2023/07/19	9	40.74	11	41.00	40.40	-2	29,499	-0.01%
2023/07/18	104.2	40.72	33	40.75	40.65	71.2	29,507	0.24%	大買/
2023/07/17	6	41.53	21.2	41.43	41.45	-15.2	29,426	-0.05%
2023/07/14	13.3	41.04	16.2	41.25	40.85	-2.9	29,446	-0.01%
2023/07/13	12.1	41.23	19	41.25	40.80	-7	29,844	-0.02%
2023/07/12	11	41.30	32	40.99	41.35	-21	30,584	-0.07%
2023/07/11	7	41.33	4.1	41.31	40.90	2.9	31,559	0.01%
2023/07/10	3	40.98	5	41.32	41.15	-2	31,979	-0.01%
2023/07/07	13.3	40.97	3	41.38	41.20	10.3	32,349	0.03%
2023/07/06	32.1	41.88	2	41.83	41.75	30.1	32,443	0.09%
2023/07/05	42.5	41.96	23	42.11	41.70	19.5	32,592	0.06%
2023/07/04	9.7	41.98	20	42.12	41.90	-10.3	32,579	-0.03%
2023/07/03	26.4	41.88	39.3	41.93	42.40	-12.9	32,809	-0.04%
2023/06/30	52.4	41.23	20.2	41.34	41.00	32.2	32,848	0.10%
2023/06/29	68.2	41.04	20.2	40.83	40.60	48.1	32,276	0.15%
2023/06/28	97.7	41.42	36	41.20	41.10	61.7	31,888	0.19%
2023/06/27	57.6	43.79	29	43.62	43.55	28.6	31,370	0.09%
2023/06/26	94.5	45.07	20	45.35	44.80	74.5	31,693	0.24%
2023/06/21	6.2	46.39	14.2	46.43	46.25	-8	32,110	-0.02%
2023/06/20	39	47.14	39	47.13	46.90	0	31,981	0.00%
2023/06/19	74.1	46.66	20.3	46.39	46.80	53.8	31,780	0.17%
2023/06/16	124.1	46.94	177.4	46.50	46.85	-53.3	31,611	-0.17%	大買/大賣/
2023/06/15	47	45.49	10	45.47	45.55	37	29,754	0.12%
2023/06/14	5	45.11	5.6	45.15	45.15	-0.6	30,789	0.00%
2023/06/13	9.3	44.69	0	0.00	44.65	9.3	30,901	0.03%
2023/06/12	46.3	44.74	6	44.80	44.60	40.3	31,142	0.13%
2023/06/09	77.1	45.35	30	45.14	45.30	47.1	31,339	0.15%
2023/06/08	78.2	45.03	86	45.19	45.00	-7.8	31,906	-0.02%
2023/06/07	78.4	45.67	34	45.82	45.65	44.4	32,130	0.14%
2023/06/06	48	46.25	22.8	46.29	46.15	25.2	32,358	0.08%
2023/06/05	40	47.64	40.2	46.99	46.95	-0.2	32,793	0.00%
2023/06/02	2.2	46.21	22.1	45.76	46.40	-19.9	33,858	-0.06%
2023/06/01	11.2	45.65	0.1	45.60	45.50	11.2	34,064	0.03%
2023/05/31	1	46.25	3	46.27	46.20	-2	34,591	-0.01%
2023/05/30	8	46.30	7	46.47	46.15	1	36,311	0.00%
2023/05/29	22	45.93	44	46.19	46.60	-22	38,028	-0.06%
2023/05/26	13.3	45.69	6	45.75	45.55	7.3	38,563	0.02%
2023/05/25	6.3	46.00	12	45.94	45.85	-5.7	38,857	-0.01%
2023/05/24	2.2	46.17	2	46.23	46.35	0.2	39,438	0.00%
2023/05/23	6	46.16	0.1	46.50	46.10	5.9	40,296	0.01%
2023/05/22	33.1	46.53	18	46.49	46.25	15.1	41,148	0.04%
2023/05/19	23.5	47.00	13	46.86	46.45	10.5	42,489	0.02%
2023/05/18	4	47.28	5	47.21	47.60	-1	43,618	0.00%
2023/05/17	4	46.79	2	46.75	46.75	2	44,200	0.00%
2023/05/16	1.1	46.39	6	46.35	46.60	-4.9	44,831	-0.01%
2023/05/15	5.1	45.33	0	0.00	45.90	5.1	45,104	0.01%
2023/05/12	8.4	46.60	7	46.14	45.90	1.4	45,729	0.00%
2023/05/11	8.4	46.60	7	46.14	45.90	1.4	45,863	0.00%
2023/05/10	6.2	46.85	7	47.08	47.05	-0.8	46,182	0.00%
2023/05/09	31.9	46.85	19.4	46.50	46.25	12.5	47,115	0.03%
2023/05/08	110.9	47.99	92	48.15	47.70	18.9	47,357	0.04%	大買/
2023/05/05	18.6	50.50	10	50.85	50.10	8.6	46,913	0.02%
2023/05/04	6.1	50.40	41	50.20	50.30	-34.9	47,582	-0.07%
2023/05/03	4.4	50.04	8	50.10	50.20	-3.6	48,900	-0.01%
2023/05/02	47.1	50.37	13	50.07	50.40	34.1	50,878	0.07%
2023/04/28	28	49.76	37.1	49.82	49.65	-9.1	53,192	-0.02%
2023/04/27	11.1	48.38	0	0.00	48.30	11.1	53,203	0.02%
2023/04/26	11.2	48.50	12	48.33	48.75	-0.9	53,147	0.00%
2023/04/25	11.4	49.05	21	48.98	48.60	-9.6	53,164	-0.02%
2023/04/24	10.4	49.43	15	49.41	49.85	-4.6	53,666	-0.01%
2023/04/21	12	50.04	7.4	49.91	49.90	4.6	53,707	0.01%
2023/04/20	16.8	49.93	84.1	50.08	49.85	-67.3	54,235	-0.12%
2023/04/19	10.4	50.94	10	50.92	50.70	0.4	55,088	0.00%
2023/04/18	79	50.89	7	50.49	50.40	72	55,807	0.13%
2023/04/17	136.5	52.03	28.5	52.07	51.90	108	55,960	0.19%	大買/鉅額交易
2023/04/14	27.1	50.85	126.2	50.97	51.50	-99.1	57,315	-0.17%	大賣/
2023/04/13	18.9	49.94	26	50.28	49.50	-7.1	57,195	-0.01%
2023/04/12	48	50.03	41	50.17	49.95	7	58,092	0.01%
2023/04/11	18.1	49.68	12.3	49.40	49.45	5.8	58,866	0.01%
2023/04/10	23	49.22	29	49.62	49.10	-6	59,744	-0.01%
2023/04/07	7	49.31	46.4	49.67	49.55	-39.4	60,137	-0.07%
2023/04/06	40	48.35	49	48.33	49.40	-9	60,348	-0.01%
2023/03/31	114.4	49.17	20.5	48.89	48.75	93.9	60,414	0.16%	大買/
2023/03/30	17.2	50.10	0	0.00	49.85	17.2	60,949	0.03%
2023/03/29	9.5	50.04	45	50.14	50.00	-35.5	63,156	-0.06%
2023/03/28	94.1	49.83	41	50.29	49.80	53	63,770	0.08%
2023/03/27	67.1	51.58	31	51.69	51.30	36.1	63,196	0.06%
2023/03/24	30.5	52.94	38	53.09	53.10	-7.5	62,942	-0.01%
2023/03/23	5	51.88	0	0.00	52.00	5	62,652	0.01%
2023/03/22	9.2	51.95	11	51.89	51.70	-1.8	63,005	0.00%
2023/03/21	13	52.25	22	52.07	51.60	-9	63,637	-0.01%
2023/03/20	38.1	52.13	7	51.80	51.70	31.1	63,826	0.05%
2023/03/17	19	51.74	38.8	52.55	52.80	-19.8	64,550	-0.03%
2023/03/16	16	51.17	15	51.26	50.70	1	64,938	0.00%
2023/03/15	16.2	52.06	35	51.96	51.50	-18.9	67,072	-0.03%
2023/03/14	46.1	51.63	35	51.41	50.80	11.1	68,046	0.02%
2023/03/13	18	50.99	20.3	51.80	52.30	-2.3	69,167	0.00%
2023/03/10	53.3	51.48	35	51.44	51.50	18.2	71,266	0.03%
2023/03/09	40.5	53.20	15	53.65	52.60	25.5	72,456	0.04%
2023/03/08	89.2	53.51	27	53.50	53.50	62.1	74,395	0.08%
2023/03/07	128.2	53.03	114.6	53.10	53.80	13.6	74,564	0.02%	大買/大賣/
2023/03/06	22.6	50.78	19.1	50.75	50.70	3.5	74,340	0.00%
2023/03/03	27.4	50.17	6	50.31	49.95	21.4	76,079	0.03%
2023/03/02	50.1	49.75	26.3	50.17	50.20	23.9	76,368	0.03%
2023/03/01	73.2	51.36	13	51.38	51.00	60.1	75,765	0.08%
2023/02/24	7.2	56.69	3	56.53	56.60	4.2	75,178	0.01%
2023/02/23	26.1	57.60	17	57.56	57.30	9.1	75,552	0.01%
2023/02/22	7	57.04	10	57.20	57.30	-3	76,635	0.00%
2023/02/21	19.8	58.30	15.1	58.70	57.80	4.7	78,358	0.01%
2023/02/20	23.2	58.24	22.2	58.39	58.60	1	80,000	0.00%
2023/02/17	15	55.58	35	55.64	57.50	-20	82,088	-0.02%
2023/02/16	16.1	55.22	54.3	55.33	56.30	-38.2	82,733	-0.05%
2023/02/15	2	53.60	20.6	53.83	54.20	-18.6	82,929	-0.02%
2023/02/14	10	53.66	21	53.30	52.90	-11	83,055	-0.01%
2023/02/13	2	52.35	0	0.00	53.10	2	83,654	0.00%
2023/02/10	18	53.22	10	53.07	53.00	8	85,030	0.01%
2023/02/09	9.1	53.18	10	53.30	53.40	-0.9	86,218	0.00%
2023/02/08	13	52.96	6	52.78	52.70	7	86,205	0.01%
2023/02/07	40.5	52.70	15	52.45	52.60	25.5	86,045	0.03%
2023/02/06	48	54.26	12	54.41	53.90	36	85,738	0.04%
2023/02/03	70.6	54.05	62	54.28	54.20	8.6	85,519	0.01%
2023/02/02	24	54.35	17.6	54.30	54.00	6.4	85,024	0.01%
2023/02/01	17.5	53.83	19.4	53.97	54.60	-1.9	84,252	0.00%
2023/01/31	39.6	53.27	34	53.60	54.20	5.6	83,144	0.01%
2023/01/30	68	49.73	124.2	49.92	52.00	-56.2	81,421	-0.07%	大賣/
2023/01/17	15	47.63	130.2	47.53	47.70	-115.2	79,292	-0.15%	大賣/鉅額交易
2023/01/16	6	46.82	12.1	46.82	47.05	-6.1	79,485	-0.01%
2023/01/13	20.1	47.20	4	46.99	46.85	16.1	79,961	0.02%
2023/01/12	17	47.69	15	47.45	47.10	2	80,296	0.00%
2023/01/11	2	47.38	2	47.65	47.10	0	79,661	0.00%
2023/01/10	13	47.83	19	48.08	47.20	-6	79,638	-0.01%
2023/01/09	29	47.53	20	47.21	47.60	9	79,338	0.01%
2023/01/06	123.5	46.97	23	47.38	47.70	100.5	78,627	0.13%	大買/
2023/01/05	10	47.21	101	47.08	47.00	-91	78,464	-0.12%	大賣/
2023/01/04	89	47.91	72.1	47.89	46.95	16.9	78,133	0.02%
2023/01/03	77	46.53	40	46.65	46.95	37	76,474	0.05%
2022/12/30	27.2	47.65	31.3	47.88	47.20	-4.1	75,657	-0.01%
2022/12/29	21.3	46.29	10	46.21	46.60	11.3	74,686	0.02%
2022/12/28	13.3	48.18	19.1	48.31	47.60	-5.8	74,493	-0.01%
2022/12/27	6.4	47.78	11.2	47.86	47.90	-4.8	74,206	-0.01%
2022/12/26	4	46.94	2	47.00	46.65	2	74,481	0.00%
2022/12/23	15	46.68	15	46.73	46.75	0	75,126	0.00%
2022/12/22	25.4	48.11	24	47.93	47.55	1.4	75,683	0.00%
2022/12/21	144	48.55	134.4	48.72	47.75	9.7	75,572	0.01%	大買/大賣/
2022/12/20	43.2	47.16	37.4	47.20	46.10	5.8	73,812	0.01%
2022/12/19	35.4	47.56	14	47.25	46.95	21.4	73,561	0.03%
2022/12/16	25.2	48.17	31	48.17	48.20	-5.8	74,003	-0.01%
2022/12/15	12	48.06	12	48.33	48.05	0	73,914	0.00%
2022/12/14	29	47.74	14	47.79	47.85	15	74,877	0.02%
2022/12/13	90.1	47.55	99.5	47.79	47.30	-9.3	76,118	-0.01%
2022/12/12	17	46.88	8	46.91	47.15	9	75,796	0.01%
2022/12/09	35.4	47.27	22.1	47.01	46.95	13.3	76,135	0.02%
2022/12/08	48.1	48.41	37.4	48.41	47.90	10.7	75,716	0.01%
2022/12/07	65.1	48.27	51.2	48.34	47.30	14	75,092	0.02%
2022/12/06	27.2	48.75	28.5	48.80	48.30	-1.3	74,060	0.00%
2022/12/05	33.2	48.64	37.3	48.82	49.05	-4.1	73,091	-0.01%
2022/12/02	68.2	48.30	149	48.35	48.90	-80.8	71,808	-0.11%	大賣/
2022/12/01	88	47.01	34.4	47.13	46.00	53.6	69,304	0.08%
2022/11/30	60.1	46.53	85.1	46.84	46.70	-25	67,824	-0.04%
2022/11/29	19.2	45.23	11	45.25	45.45	8.2	65,835	0.01%
2022/11/28	45.4	45.36	39	45.56	45.95	6.4	65,403	0.01%
2022/11/25	51	45.28	115.1	45.24	45.25	-64.1	64,630	-0.10%	大賣/
2022/11/24	25	42.75	31	43.38	43.90	-6	63,251	-0.01%
2022/11/23	30.1	43.03	19	43.19	42.90	11.1	62,958	0.02%
2022/11/22	34	42.20	24.3	42.34	42.60	9.7	62,376	0.02%
2022/11/21	29	43.72	15	43.45	43.20	14	62,300	0.02%
2022/11/18	102.6	43.92	61.3	43.76	43.70	41.3	62,621	0.07%	大買/
2022/11/17	98.6	45.47	107.1	45.09	44.55	-8.6	63,126	-0.01%	大賣/
2022/11/16	61.4	48.46	72.1	48.34	48.00	-10.6	61,132	-0.02%
2022/11/15	99	46.74	193.5	47.21	48.35	-94.5	59,027	-0.16%	大賣/
2022/11/14	66	43.89	85	44.02	44.55	-19	56,831	-0.03%
2022/11/11	28	42.46	73	42.34	42.15	-45	55,531	-0.08%
2022/11/10	16	40.99	27.1	41.33	41.05	-11.1	55,436	-0.02%
2022/11/09	37	41.11	45	41.23	40.70	-8	55,961	-0.01%
2022/11/08	48	40.63	49	40.76	40.10	-1	57,038	0.00%
2022/11/07	49	39.29	107.1	39.38	40.45	-58.1	56,722	-0.10%	大賣/
2022/11/04	73	36.62	12	36.77	36.80	61	54,996	0.11%
2022/11/03	14	36.54	11	36.86	37.20	3	54,897	0.01%
2022/11/02	86	37.15	17	37.18	36.70	69	54,959	0.13%
2022/11/01	15	36.37	76	36.56	37.05	-61	54,882	-0.11%
2022/10/31	9	35.80	2	35.80	35.75	7	54,430	0.01%
2022/10/28	34	35.79	36.1	35.73	35.35	-2.1	54,459	0.00%
2022/10/27	6	35.72	30	35.98	36.10	-24	54,593	-0.04%
2022/10/26	12	35.04	22	35.04	34.50	-10	54,874	-0.02%
2022/10/25	39	35.61	10	35.73	35.35	29	55,190	0.05%
2022/10/24	45	36.47	43.2	36.50	36.15	1.9	55,368	0.00%
2022/10/21	24	35.74	44	36.00	35.75	-20	55,836	-0.04%
2022/10/20	25	34.57	28	34.47	34.80	-3	55,494	-0.01%
2022/10/19	6	35.69	6	36.10	35.50	0	55,194	0.00%
2022/10/18	30	35.32	35	35.57	35.55	-5	56,211	-0.01%
2022/10/17	52	34.42	56	35.03	35.45	-4	57,411	-0.01%
2022/10/14	51	36.40	13	36.32	36.25	38	57,440	0.07%
2022/10/13	24	35.41	22.1	35.36	34.65	1.9	57,487	0.00%
2022/10/12	8	37.08	7	37.27	37.50	1	57,066	0.00%
2022/10/11	26.1	37.27	69	37.36	36.85	-42.9	57,342	-0.07%
2022/10/07	29	38.97	19	38.87	39.10	10	56,835	0.02%
2022/10/06	23.1	39.23	26	39.16	39.15	-2.9	56,900	-0.01%
2022/10/05	90.3	40.10	66	40.87	39.55	24.3	56,737	0.04%
2022/10/04	44	40.12	59.5	40.33	39.75	-15.5	56,124	-0.03%
2022/10/03	51.5	39.10	13	39.02	38.70	38.5	55,642	0.07%
2022/09/30	36.1	40.07	51.2	39.93	40.50	-15.1	55,200	-0.03%
2022/09/29	22	40.40	29	40.10	40.00	-7	54,574	-0.01%
2022/09/28	52.2	38.92	13	38.69	38.15	39.2	53,971	0.07%
2022/09/27	13	39.98	10	40.15	40.95	3	53,370	0.01%
2022/09/26	41.1	39.78	54	40.04	39.10	-12.9	53,533	-0.02%
2022/09/23	54	41.22	16	40.92	40.50	38	53,473	0.07%
2022/09/22	54	41.87	20	42.06	42.20	34	53,419	0.06%
2022/09/21	67.3	42.57	61	42.56	42.00	6.3	53,190	0.01%
2022/09/20	52	41.69	91.2	41.75	42.50	-39.2	52,587	-0.07%
2022/09/19	36	40.12	30	39.89	39.75	6	51,523	0.01%
2022/09/16	69.5	39.62	63	39.79	39.35	6.5	51,682	0.01%
2022/09/15	134.1	40.52	109	40.69	40.50	25.1	51,590	0.05%	大買/大賣/
2022/09/14	73	40.48	31	40.81	41.25	42	51,776	0.08%
2022/09/13	60.5	40.55	73	40.72	40.95	-12.5	51,485	-0.02%
2022/09/12	48	39.44	11	39.30	39.30	37	51,026	0.07%
2022/09/08	4	38.09	28	37.93	38.35	-24	51,662	-0.05%
2022/09/07	6.1	37.66	10	37.68	37.50	-3.9	52,452	-0.01%
2022/09/06	14.1	37.80	85.1	37.84	37.80	-71	53,884	-0.13%
2022/09/05	33	38.98	31	38.57	38.15	2	55,751	0.00%
2022/09/02	40	39.45	38.2	39.47	39.15	1.9	55,902	0.00%
2022/09/01	24.1	39.05	16.4	39.50	39.90	7.7	56,169	0.01%
2022/08/31	16	39.42	34	39.74	39.70	-18	56,804	-0.03%
2022/08/30	30.5	39.43	25.2	39.38	39.15	5.3	57,300	0.01%
2022/08/29	17	38.10	21.3	38.41	38.50	-4.2	58,449	-0.01%
2022/08/26	75.5	39.90	61	39.81	38.95	14.5	59,969	0.02%
2022/08/25	56	39.65	52.1	39.61	39.25	3.9	60,852	0.01%
2022/08/24	79	38.97	97	39.09	39.45	-18	63,006	-0.03%
2022/08/23	10.1	37.60	4	37.20	37.40	6.1	66,603	0.01%
2022/08/22	52.1	37.73	20	37.78	37.80	32.1	70,002	0.05%
2022/08/19	38.3	37.96	23	37.78	37.35	15.3	74,283	0.02%
2022/08/18	46	37.61	30.1	37.92	38.20	15.9	77,062	0.02%
2022/08/17	129	38.24	147.1	38.12	38.10	-18.1	79,423	-0.02%	大買/大賣/
2022/08/16	41.5	37.03	71	36.86	37.10	-29.5	80,040	-0.04%
2022/08/15	163.9	36.07	166	36.15	36.75	-2.1	80,689	0.00%	大買/大賣/
2022/08/12	115.1	33.86	107	33.91	34.40	8.1	81,065	0.01%	大買/大賣/
2022/08/11	2	32.38	8	32.53	32.25	-6	81,478	-0.01%
2022/08/10	3.1	31.74	5.2	31.83	31.65	-2	83,205	0.00%
2022/08/09	14.3	31.69	5.2	31.65	31.50	9.1	84,264	0.01%
2022/08/08	25.3	32.74	16	32.88	32.35	9.3	85,484	0.01%
2022/08/05	5.2	32.03	2.2	32.08	32.05	3.1	87,021	0.00%
2022/08/04	10	31.64	1	31.60	31.60	9	89,249	0.01%
2022/08/03	7.1	32.33	6.2	32.13	32.10	0.9	90,385	0.00%
2022/08/02	27.2	33.06	3	32.78	32.70	24.2	91,502	0.03%
2022/08/01	19.2	33.72	5	33.62	33.40	14.2	92,208	0.02%
2022/07/29	13	34.08	7	33.99	33.90	6	92,505	0.01%
2022/07/28	22	34.11	39.8	34.05	34.20	-17.8	93,538	-0.02%
2022/07/27	29.1	32.83	26	32.99	33.00	3.1	94,051	0.00%
2022/07/26	5.3	33.11	3	32.93	33.25	2.3	95,125	0.00%
2022/07/25	84.4	33.28	127.1	33.21	33.45	-42.7	99,871	-0.04%	大賣/
2022/07/22	85	32.34	34.8	32.06	32.05	50.2	101,903	0.05%
2022/07/21	15	33.59	18.1	33.71	34.05	-3.1	102,042	0.00%
2022/07/20	39	33.88	30	33.74	33.50	9	104,907	0.01%
2022/07/19	20	33.54	0.5	34.79	33.70	19.5	106,695	0.02%
2022/07/18	1.8	33.71	6	34.08	34.10	-4.2	111,033	0.00%
2022/07/15	2	33.55	4	33.25	33.10	-2	114,012	0.00%
2022/07/14	62.1	33.03	77	33.21	33.40	-14.9	119,148	-0.01%
2022/07/13	12.2	33.09	11.5	33.29	33.30	0.7	121,630	0.00%
2022/07/12	13.3	32.52	5	32.66	32.55	8.3	123,450	0.01%
2022/07/11	23.2	33.74	31	33.64	33.45	-7.8	126,232	-0.01%
2022/07/08	5	33.51	0	0.00	33.25	5	130,524	0.00%
2022/07/07	1	33.80	4	33.69	33.80	-3	132,797	0.00%
2022/07/06	9	33.58	7	33.13	33.10	2	133,707	0.00%
2022/07/05	11	34.35	13	34.15	34.20	-2	133,216	0.00%
2022/07/04	35	33.82	49	33.79	34.40	-14	132,608	-0.01%
2022/07/01	11	34.97	40	35.20	34.70	-29	131,785	-0.02%
2022/06/30	24.5	36.45	4	36.51	36.05	20.5	131,073	0.02%
2022/06/29	1	36.69	6	36.61	37.10	-5	130,017	0.00%
2022/06/28	92.1	36.76	81	36.61	37.00	11.1	129,734	0.01%
2022/06/27	24	37.62	16	37.90	37.45	8	128,898	0.01%
2022/06/24	31	37.27	13	37.50	37.00	18	128,165	0.01%
2022/06/23	132	38.09	156	37.54	37.45	-24	127,537	-0.02%	大買/大賣/
2022/06/22	108.1	39.08	87	38.19	37.80	21.1	126,759	0.02%	大買/
2022/06/21	85	39.89	84	40.05	40.40	1	125,885	0.00%
2022/06/20	87	42.39	94	41.88	40.60	-7	125,198	-0.01%
2022/06/17	23.1	42.56	31.1	42.43	42.40	-8	124,347	-0.01%
2022/06/16	36.1	43.17	36.5	42.94	41.55	-0.5	123,433	0.00%
2022/06/15	35.1	43.93	19	43.53	43.05	16.1	122,525	0.01%
2022/06/14	216.5	43.97	216	44.27	44.70	0.5	120,804	0.00%	大買/大賣/
2022/06/13	5.8	42.42	22	42.59	42.55	-16.3	118,737	-0.01%
2022/06/10	11.6	43.06	2.2	43.52	43.15	9.4	118,187	0.01%
2022/06/09	100.5	42.74	133.3	43.36	44.00	-32.8	117,463	-0.03%	大賣/
2022/06/08	60	43.64	28	43.50	43.35	32	116,333	0.03%
2022/06/07	87.2	44.06	46	43.50	43.30	41.2	115,269	0.04%
2022/06/06	64	44.33	55	44.01	43.55	9	113,749	0.01%
2022/06/02	152	47.63	171.2	47.26	46.70	-19.2	112,683	-0.02%	大買/大賣/
2022/06/01	200.1	49.02	209.4	49.27	48.50	-9.3	111,442	-0.01%	大買/大賣/
2022/05/31	130	47.23	108.4	47.31	47.10	21.7	108,762	0.02%	大買/大賣/
2022/05/30	146	47.44	176.9	47.60	47.20	-30.9	103,563	-0.03%	大買/大賣/
2022/05/27	280.7	44.88	308.9	45.30	45.25	-28.1	100,064	-0.03%	大買/大賣/
2022/05/26	115.5	44.09	138.3	43.57	42.70	-22.8	96,022	-0.02%	大買/大賣/
2022/05/25	167	41.87	155.1	42.72	44.20	11.9	92,605	0.01%	大買/大賣/
2022/05/24	75.3	40.33	72	40.35	40.20	3.3	89,692	0.00%
2022/05/23	65	40.01	51	39.93	39.30	14	88,025	0.02%
2022/05/20	39.3	39.42	55	39.34	39.20	-15.7	86,458	-0.02%
2022/05/19	39	37.23	52.4	37.27	37.00	-13.4	83,932	-0.02%
2022/05/18	43.3	38.95	64	39.11	39.40	-20.7	82,135	-0.03%
2022/05/17	26	37.86	16	37.94	37.60	10	80,262	0.01%
2022/05/16	15.1	37.17	20	37.38	38.35	-4.9	78,910	-0.01%
2022/05/13	69	37.50	71	37.33	36.85	-2	77,209	0.00%
2022/05/12	73	37.83	48.1	37.73	37.50	24.9	74,908	0.03%
2022/05/11	49	37.20	58	36.84	36.50	-9	72,547	-0.01%
2022/05/10	28	38.63	41	38.44	38.25	-13	71,199	-0.02%
2022/05/09	29	40.34	30	39.50	38.80	-1	69,713	0.00%
2022/05/06	40.1	41.31	34	41.17	41.70	6.1	68,545	0.01%
2022/05/05	23	42.64	17	42.53	41.90	6	67,551	0.01%
2022/05/04	127.1	43.00	175	42.37	41.85	-47.9	65,940	-0.07%	大買/大賣/
2022/05/03	174.1	44.32	166	43.42	43.10	8.1	64,473	0.01%	大買/大賣/
2022/04/29	221	46.57	151.7	46.88	44.80	69.3	62,926	0.11%	大買/大賣/
2022/04/28	89	44.27	93.1	44.84	46.75	-4.1	57,896	-0.01%
2022/04/27	78	41.87	49	42.66	42.50	29	54,592	0.05%
2022/04/26	172	44.36	154	44.05	43.95	18	52,883	0.03%	大買/大賣/
2022/04/25	89.1	43.70	79	43.70	43.80	10.1	49,418	0.02%
2022/04/22	161.2	46.29	201.1	46.73	46.10	-39.9	47,070	-0.08%	大買/大賣/
2022/04/21	164	44.94	204.2	44.79	44.75	-40.2	42,273	-0.09%	大買/大賣/
2022/04/20	154.1	44.09	147.4	44.28	45.30	6.7	38,811	0.02%	大買/大賣/
2022/04/19	143	41.07	161	41.85	42.75	-18	33,421	-0.05%	大買/大賣/
2022/04/18	23	38.48	26.1	38.38	38.90	-3.1	30,522	-0.01%
2022/04/15	170	38.04	197	38.31	38.75	-27	28,281	-0.10%	大買/大賣/
2022/04/14	125.1	36.00	136.1	36.31	37.20	-11	24,883	-0.04%	大買/大賣/
2022/04/13	43.1	32.98	120	33.36	34.30	-76.9	20,155	-0.38%	大賣/
2022/04/12	14	30.73	56	30.64	31.20	-42	17,256	-0.24%
2022/04/11	2	28.95	0	0.00	28.95	2	15,864	0.01%
2022/04/08	0	28.83	5	28.50	29.00	-5	15,765	-0.03%
2022/04/07	8	28.26	3	28.30	28.10	5	15,769	0.03%
2022/04/06	11	28.99	10.5	28.98	28.85	0.5	15,649	0.00%
2022/04/01	7	29.05	8	29.23	29.40	-1	15,618	-0.01%
2022/03/31	4	29.50	4	29.63	29.40	0	15,547	0.00%
2022/03/30	22	29.10	1	29.70	29.05	21	15,289	0.14%
2022/03/29	1	28.80	11	28.85	28.80	-10	15,060	-0.07%
2022/03/28	30	28.56	0	0.00	28.60	30	14,999	0.20%
2022/03/25	5	29.00	1	29.10	29.05	4	14,875	0.03%
2022/03/24	4	29.48	7	29.36	29.30	-3	14,876	-0.02%
2022/03/23	0	0.00	1	29.50	29.50	-1	14,855	-0.01%
2022/03/22	12	29.19	3	29.50	29.55	9	14,834	0.06%
2022/03/21	0	0.00	3	29.17	29.15	-3	14,736	-0.02%
2022/03/18	6	28.88	6	28.98	29.10	0	14,688	0.00%
2022/03/17	7	28.21	4	28.43	28.35	3	14,536	0.02%
2022/03/16	20.5	28.06	10	27.80	27.95	10.5	14,441	0.07%
2022/03/15	15	28.82	16	28.84	28.60	-1	14,104	-0.01%
2022/03/14	1.5	29.48	5.3	29.47	29.55	-3.8	13,942	-0.03%
2022/03/11	6	29.05	1	28.95	28.70	5	13,783	0.04%
2022/03/10	8	28.74	19	29.07	29.15	-11	13,591	-0.08%
2022/03/09	17	29.16	8	29.32	29.00	9	13,232	0.07%
2022/03/08	44	29.75	45	30.38	28.70	-1	12,865	-0.01%
2022/03/07	31.1	30.07	52	30.41	30.55	-21	11,695	-0.18%
2022/03/04	27	30.52	89.3	30.23	30.05	-62.3	10,890	-0.57%
2022/03/03	5.2	29.33	17.2	29.59	29.85	-12	10,167	-0.12%
2022/03/02	27	29.05	19	29.25	28.85	8	10,387	0.08%
2022/03/01	17	29.15	57	29.06	29.00	-40	10,406	-0.38%
2022/02/25	23	28.20	16.3	28.22	27.90	6.7	9,906	0.07%
2022/02/24	21	27.74	18	27.79	27.75	3	9,778	0.03%
2022/02/23	20	28.11	8	28.03	27.85	12	9,483	0.13%
2022/02/22	20.6	27.83	158	28.04	28.30	-137.4	8,918	-1.54%	大賣/鉅額交易
2022/02/21	17	27.65	101	27.71	27.85	-84	8,469	-0.99%	大賣/
2022/02/18	10	27.03	12	27.08	27.30	-2	8,189	-0.02%
2022/02/17	2	27.33	77	26.95	27.05	-75	8,224	-0.91%
2022/02/16	10	26.43	0	0.00	26.55	10	8,170	0.12%
2022/02/15	21	26.22	0	0.00	26.20	21	8,344	0.25%
2022/02/14	14	26.40	3	26.33	26.40	11	8,444	0.13%
2022/02/11	2	26.78	1	26.95	26.75	1	8,521	0.01%
2022/02/10	10.2	27.20	10	27.28	27.15	0.2	8,582	0.00%
2022/02/09	0	0.00	1	27.10	27.20	-1	8,836	-0.01%
2022/02/08	3	27.07	41.5	26.94	27.10	-38.5	8,902	-0.43%
2022/02/07	12	26.04	0	0.00	26.55	12	8,858	0.14%
2022/01/26	3	25.78	8	25.58	25.70	-5	9,026	-0.06%
2022/01/25	0	0.00	5	25.35	25.25	-5	9,155	-0.05%
2022/01/24	3	25.80	0	0.00	26.00	3	9,147	0.03%
2022/01/21	4	26.71	14	26.58	26.05	-10	9,163	-0.11%
2022/01/20	1	26.30	0	0.00	26.45	1	9,032	0.01%
2022/01/19	0	0.00	2	26.05	25.90	-2	8,962	-0.02%
2022/01/18	0	0.00	3	26.30	26.30	-3	8,972	-0.03%
2022/01/14	10	26.10	6	26.04	26.35	4	9,173	0.04%
2022/01/13	10	26.64	5	26.44	26.25	5	9,409	0.05%
2022/01/12	1	25.95	3	26.25	26.15	-2	9,551	-0.02%
2022/01/11	0	0.00	5	25.93	25.80	-5	9,573	-0.05%
2022/01/10	23	25.46	0	0.00	25.60	23	9,860	0.23%
2022/01/07	0	0.00	1	25.60	25.60	-1	10,449	-0.01%
2022/01/06	34	25.89	1	25.95	25.95	33	10,675	0.31%
2022/01/05	0	0.00	3	26.12	26.05	-3	10,723	-0.03%
2022/01/04	30	26.20	0	0.00	26.15	30	10,800	0.28%
2022/01/03	22	26.28	9	26.45	26.25	13	10,869	0.12%
2021/12/30	5	26.35	4	26.38	26.50	1	10,910	0.01%
2021/12/29	1	26.40	5	26.40	26.50	-4	10,952	-0.04%
2021/12/28	17	26.44	0	0.00	26.55	17	11,040	0.15%
2021/12/27	10.3	26.25	6	26.30	26.30	4.3	11,108	0.04%
2021/12/24	0	0.00	5	26.35	26.25	-5	11,277	-0.04%
2021/12/23	10	26.10	0	0.00	26.35	10	11,413	0.09%
2021/12/21	10	26.05	3	26.13	26.15	7	11,852	0.06%
2021/12/17	12	25.98	1	26.10	25.90	11	12,013	0.09%
2021/12/16	1	25.90	0	0.00	25.80	1	12,018	0.01%
2021/12/15	38	25.97	0	0.00	26.00	38	12,133	0.31%
2021/12/14	32.2	26.09	2	26.05	26.00	30.2	12,313	0.25%
2021/12/13	40	26.83	1	26.95	26.75	39	12,441	0.31%
2021/12/10	1	26.75	0	0.00	26.70	1	12,642	0.01%
2021/12/09	12	26.91	12	26.97	26.75	0	12,751	0.00%
2021/12/08	1	26.70	1	26.75	26.75	0	12,873	0.00%
2021/12/07	6	26.37	5	26.44	26.55	1	12,973	0.01%
2021/12/06	0	0.00	30	26.25	26.30	-30	12,969	-0.23%
2021/12/03	8	26.24	0	0.00	26.25	8	13,062	0.06%
2021/12/02	12	26.05	3	26.15	26.05	9	13,108	0.07%
2021/12/01	0	0.00	2	26.40	26.35	-2	13,121	-0.02%
2021/11/30	5	26.37	0	0.00	26.10	5	13,245	0.04%
2021/11/29	7	26.01	8	26.30	26.15	-1	13,254	-0.01%
2021/11/26	51	27.86	10	26.97	26.60	41	13,245	0.31%
2021/11/25	36	28.38	21	28.32	28.65	15	12,778	0.12%
2021/11/24	8	27.96	4	28.00	27.80	4	12,486	0.03%
2021/11/23	3	27.85	3	28.02	27.60	0	12,343	0.00%
2021/11/22	8	27.66	7	27.74	27.80	1	12,537	0.01%
2021/11/18	0	0.00	15	27.45	27.45	-15	12,532	-0.12%
2021/11/17	1	27.40	7	27.30	27.30	-6	12,567	-0.05%
2021/11/16	2	27.48	11	27.57	27.25	-9	12,848	-0.07%
2021/11/15	4	27.68	1	27.70	27.50	3	13,098	0.02%
2021/11/12	5	27.53	10	27.45	27.60	-5	13,317	-0.04%
2021/11/11	1.5	27.28	8	27.36	27.20	-6.5	13,389	-0.05%
2021/11/10	2	27.30	2	27.30	27.35	0	13,737	0.00%
2021/11/09	0	27.05	1	27.30	27.30	-1	13,832	-0.01%
2021/11/08	3.5	27.61	7	28.07	27.55	-3.5	13,841	-0.03%
2021/11/05	0	0.00	19	27.11	27.25	-19	13,863	-0.14%
2021/11/04	3	27.22	7	27.34	27.15	-4	14,011	-0.03%
2021/11/03	1	27.15	23	27.14	27.10	-22	14,733	-0.15%
2021/11/02	1.1	26.74	14	26.87	26.60	-13	15,231	-0.09%
2021/11/01	14	26.41	9	26.44	26.60	5	15,460	0.03%
2021/10/29	3	25.87	44	25.90	25.95	-41	15,872	-0.26%
2021/10/28	3	25.95	1	26.05	25.90	2	17,030	0.01%
2021/10/27	0	0.00	5	26.03	26.10	-5	17,493	-0.03%
2021/10/26	3	25.85	4	25.94	26.05	-1	17,992	-0.01%
2021/10/25	2	25.55	2	25.73	25.80	0	18,386	0.00%
2021/10/22	6	26.22	1	26.30	25.70	5	18,743	0.03%
2021/10/21	32	26.94	6	26.83	27.00	26	18,986	0.14%
2021/10/20	3	26.60	22	26.53	26.40	-19	19,021	-0.10%
2021/10/19	4	25.59	14	25.69	25.75	-10	18,855	-0.05%
2021/10/18	5	25.67	40	25.94	25.75	-35	19,076	-0.18%
2021/10/15	39	25.38	56	25.30	25.20	-17	19,274	-0.09%
2021/10/14	38	24.30	16	24.26	24.30	22	19,460	0.11%
2021/10/13	10	23.22	12	23.33	23.45	-2	21,346	-0.01%
2021/10/12	1	23.50	0	0.00	23.25	1	21,767	0.00%
2021/10/08	12	24.07	1	24.30	23.80	11	22,040	0.05%
2021/10/07	0	0.00	2	23.93	23.95	-2	22,293	-0.01%
2021/10/06	4	23.66	2	23.65	23.75	2	22,556	0.01%
2021/10/05	2	23.78	3	23.85	24.15	-1	22,758	0.00%
2021/10/04	4	24.06	2	24.15	23.80	2	22,892	0.01%
2021/10/01	8	24.39	21	24.29	24.30	-13	23,168	-0.06%
2021/09/30	1	24.65	1	25.00	25.20	0	23,360	0.00%
2021/09/29	19	24.79	1	24.75	24.65	18	23,511	0.08%
2021/09/28	34	25.55	2	25.53	25.55	32	23,680	0.14%
2021/09/27	1	25.85	8	26.09	26.30	-7	24,028	-0.03%
2021/09/24	6	25.75	8	25.91	25.65	-2	25,074	-0.01%
2021/09/23	16	25.48	17.2	25.65	25.55	-1.2	27,043	0.00%
2021/09/22	23	25.54	5	25.66	25.60	18	30,274	0.06%
2021/09/17	13	26.72	3	26.67	26.65	10	32,330	0.03%
2021/09/16	7	27.07	11	27.30	27.10	-4	32,777	-0.01%
2021/09/15	18	26.91	5	26.97	26.80	13	32,744	0.04%
2021/09/14	2	26.70	7	26.90	26.80	-5	32,793	-0.02%
2021/09/13	5	26.86	22	26.86	26.85	-17	33,545	-0.05%
2021/09/10	3.2	26.29	15	26.42	26.50	-11.8	33,738	-0.04%
2021/09/09	1	25.45	1	25.65	25.60	0	34,126	0.00%
2021/09/08	19	25.70	3	26.30	25.40	16	34,616	0.05%
2021/09/07	6	26.17	11	26.36	26.20	-5	34,957	-0.01%
2021/09/06	18	26.52	8	26.56	26.20	10	35,586	0.03%
2021/09/03	1	26.50	16	26.86	26.70	-15	35,832	-0.04%
2021/09/02	3	26.38	0	0.00	26.15	3	36,114	0.01%
2021/09/01	6	26.97	8	26.98	26.90	-2	36,312	-0.01%
2021/08/31	17	26.77	8	26.87	26.85	9	36,420	0.02%
2021/08/27	5	25.99	4	26.25	26.15	1	37,098	0.00%
2021/08/26	8	26.18	3	25.72	25.75	5	37,413	0.01%
2021/08/25	1	25.35	4	25.50	25.65	-3	37,728	-0.01%
2021/08/24	4	25.05	8	24.96	25.35	-4	38,332	-0.01%
2021/08/23	8	24.73	11	24.55	24.90	-3	39,863	-0.01%
2021/08/20	12	23.66	8	23.76	23.85	4	41,351	0.01%
2021/08/19	13.1	24.37	1	24.30	24.05	12.1	42,339	0.03%
2021/08/18	1	24.00	2.1	24.34	25.35	-1.1	42,405	0.00%
2021/08/17	5.1	25.55	38	25.03	24.70	-33	42,665	-0.08%
2021/08/16	2	25.65	7.3	25.93	25.40	-5.3	42,830	-0.01%
2021/08/13	8.1	26.88	13	26.88	26.70	-4.9	42,961	-0.01%
2021/08/12	8	27.15	11	27.19	27.45	-3	43,555	-0.01%
2021/08/11	17.1	26.91	6	26.80	26.70	11.1	45,170	0.02%
2021/08/10	5.1	27.52	5	27.32	27.30	0.1	45,568	0.00%
2021/08/09	35.1	27.36	13.2	27.77	27.85	21.9	46,208	0.05%
2021/08/06	77	28.91	55	29.14	28.60	22	46,370	0.05%
2021/08/05	10	29.14	21	29.28	29.05	-11	47,168	-0.02%
2021/08/04	28	29.08	12	29.27	29.35	16	47,913	0.03%
2021/08/03	35	28.97	81	29.05	29.35	-46	49,620	-0.09%
2021/08/02	28	27.80	12	27.62	27.80	16	52,253	0.03%
2021/07/30	14	28.65	48	28.62	28.50	-34	53,479	-0.06%
2021/07/29	18	28.11	21	28.49	28.30	-3	56,730	-0.01%
2021/07/28	36	27.65	6	27.98	27.65	30	58,738	0.05%
2021/07/27	11	28.31	73	28.53	28.00	-62	60,156	-0.10%
2021/07/26	14	28.36	3	28.55	28.00	11	61,767	0.02%
2021/07/23	12	27.87	13	27.80	28.35	-1	65,081	0.00%
2021/07/22	27	27.36	19.2	27.88	27.35	7.8	68,213	0.01%
2021/07/21	40	27.85	12	28.26	27.55	28	72,396	0.04%
2021/07/20	72	28.70	35.1	28.74	28.50	36.9	73,340	0.05%
2021/07/19	95.3	29.88	111	29.99	29.90	-15.7	73,331	-0.02%	大賣/
2021/07/16	15	27.98	20	28.10	28.30	-5	73,681	-0.01%
2021/07/15	5	27.43	1	27.80	27.95	4	73,748	0.01%
2021/07/14	18	26.60	42	26.43	26.55	-24	74,330	-0.03%
2021/07/13	4	27.26	17	27.21	27.05	-13	75,645	-0.02%
2021/07/12	20	27.44	24	27.80	27.50	-4	76,841	-0.01%
2021/07/09	20	27.18	16	27.33	27.15	4	77,598	0.01%
2021/07/08	17	27.40	14	27.93	27.95	3	77,736	0.00%
2021/07/07	13	27.27	12	27.35	27.10	1	77,722	0.00%
2021/07/06	10.1	27.69	24	27.67	27.60	-13.9	77,871	-0.02%
2021/07/05	9	28.12	23	28.07	28.05	-14	77,753	-0.02%
2021/07/02	76	28.90	66	28.13	28.05	10	77,717	0.01%
2021/07/01	60.2	28.64	146	28.72	28.00	-85.8	77,301	-0.11%	大賣/
2021/06/30	526	30.04	525	29.24	29.30	1	76,223	0.00%	大買/大賣/
2021/06/29	182.1	29.66	183	29.86	29.25	-0.9	74,188	0.00%	大買/大賣/
2021/06/28	159.1	27.26	192.3	27.39	28.45	-33.2	70,937	-0.05%	大買/大賣/
2021/06/25	7	26.28	14	26.40	25.90	-7	68,893	-0.01%
2021/06/24	28	25.63	0	0.00	25.70	28	68,455	0.04%
2021/06/23	18	25.42	21	25.30	25.55	-3	68,401	0.00%
2021/06/22	26.1	25.53	27	25.68	25.35	-0.9	68,261	0.00%
2021/06/21	18	24.67	22	24.78	24.90	-4	67,411	-0.01%
2021/06/18	44	24.84	5	25.10	24.75	39	67,109	0.06%
2021/06/17	6	25.26	34	25.24	25.35	-28	66,642	-0.04%
2021/06/16	24	26.04	3	26.08	25.90	21	66,294	0.03%
2021/06/15	19.1	26.81	52	26.74	26.90	-32.9	65,885	-0.05%
2021/06/11	2	26.30	29	26.23	26.30	-27	65,297	-0.04%
2021/06/10	7.1	25.63	2,074	25.58	26.05	-2,066.9	65,024	-3.18%	大賣/鉅額交易
2021/06/09	31	26.05	22	25.79	25.60	9	64,633	0.01%
2021/06/08	10	26.23	4	26.36	26.30	6	64,368	0.01%
2021/06/07	45	26.78	38	26.59	26.30	7	64,196	0.01%
2021/06/04	21	26.69	17.4	26.51	26.20	3.6	63,593	0.01%
2021/06/03	95	26.67	12	26.65	26.65	83	63,466	0.13%
2021/06/02	19	26.78	19	26.69	26.70	0	63,063	0.00%
2021/06/01	29	26.51	62	26.30	26.50	-33	62,428	-0.05%
2021/05/31	128.1	26.55	105	26.70	26.45	23.1	61,897	0.04%	大買/大賣/
2021/05/28	72	25.33	28.2	25.35	25.25	43.9	60,356	0.07%
2021/05/27	2,088	24.35	60	24.72	23.95	2,028	58,911	3.44%	大買/鉅額交易
2021/05/26	42	23.76	35	23.84	23.85	7	57,804	0.01%
2021/05/25	42	23.64	42	23.82	24.00	0	57,484	0.00%
2021/05/24	10	23.42	31	23.76	23.40	-21	57,093	-0.04%
2021/05/21	38	23.47	63	23.60	23.75	-25	56,868	-0.04%
2021/05/20	25	23.63	21.2	23.64	23.40	3.9	56,447	0.01%
2021/05/19	63.7	24.20	37.3	24.02	24.30	26.4	55,890	0.05%
2021/05/18	55.1	22.40	42.2	22.51	22.90	12.9	54,341	0.02%
2021/05/17	49	21.09	38	21.15	20.85	11	53,722	0.02%
2021/05/14	29.7	23.50	71.1	23.17	23.05	-41.4	52,850	-0.08%
2021/05/13	254.2	23.71	1,774	23.38	23.40	-1,519.8	51,822	-2.93%	大買/大賣/鉅額交易
2021/05/12	40.1	26.42	21.4	26.51	25.85	18.7	50,457	0.04%
2021/05/11	183.3	29.87	167.2	29.20	28.70	16.2	49,380	0.03%	大買/大賣/
2021/05/10	198.1	31.28	147.2	31.39	31.65	50.9	47,192	0.11%	大買/大賣/
2021/05/07	60.4	29.40	86	29.55	29.90	-25.6	43,439	-0.06%
2021/05/06	162.1	30.19	113	30.04	30.00	49.1	41,839	0.12%	大買/大賣/
2021/05/05	2,129.3	28.77	601	28.95	29.00	1,528.3	38,132	4.01%	大買/大賣/鉅額交易
2021/05/04	70	27.13	72.1	27.37	26.40	-2.1	35,804	-0.01%
2021/05/03	97.1	30.06	102.6	30.41	28.75	-5.5	34,074	-0.02%	大賣/
2021/04/29	265.6	30.58	188.1	30.54	30.50	77.5	32,124	0.24%	大買/大賣/
2021/04/28	171.1	29.66	380.6	29.62	30.00	-209.5	28,595	-0.73%	大買/大賣/鉅額交易
2021/04/27	318	26.75	163	27.03	27.30	155	25,493	0.61%	大買/大賣/鉅額交易
2021/04/26	16	23.68	63	24.44	24.85	-47	21,137	-0.22%
2021/04/23	137	22.92	9.5	22.64	22.60	127.5	19,814	0.64%	大買/鉅額交易
2021/04/22	78	23.58	124	23.92	23.00	-46	19,375	-0.24%	大賣/
2021/04/21	27	22.21	2,185	22.25	22.35	-2,158	16,982	-12.71%	大賣/鉅額交易
2021/04/20	2,200	23.28	31	22.71	22.65	2,169	16,581	13.08%	大買/鉅額交易
2021/04/19	70	22.67	83.3	23.01	23.45	-13.3	15,927	-0.08%
2021/04/16	69	21.62	99.1	21.70	22.00	-30.1	14,329	-0.21%
2021/04/15	26	20.73	79	20.75	20.95	-53	12,982	-0.41%
2021/04/14	70	19.87	56	20.26	19.90	14	12,095	0.12%
2021/04/13	24	19.76	10	20.02	19.90	14	12,148	0.12%
2021/04/12	12	20.04	18	20.12	20.15	-6	11,946	-0.05%
2021/04/09	3	19.48	10	19.33	19.40	-7	11,685	-0.06%
2021/04/08	6	19.56	21	19.63	19.55	-15	12,051	-0.12%
2021/04/07	8	19.08	5	19.09	19.25	3	12,772	0.02%
2021/04/01	2	18.95	0	0.00	18.95	2	14,205	0.01%
2021/03/31	19	18.89	11	18.95	19.00	8	14,812	0.05%
2021/03/30	7	18.95	32	19.00	19.05	-25	15,815	-0.16%
2021/03/29	7	19.20	16	19.11	19.25	-9	16,271	-0.06%
2021/03/26	2	19.00	0	0.00	19.00	2	17,056	0.01%
2021/03/25	2	18.65	1	18.75	18.80	1	18,029	0.01%
2021/03/24	1	18.45	0	0.00	18.45	1	18,518	0.01%
2021/03/22	18	18.15	0	0.00	18.45	18	18,975	0.09%
2021/03/18	3	18.67	15	18.60	18.55	-12	19,147	-0.06%
2021/03/17	0	0.00	2	18.65	18.60	-2	19,391	-0.01%
2021/03/15	0.5	18.65	3	18.70	18.70	-2.5	19,859	-0.01%
2021/03/12	0	0.00	6	18.83	18.80	-6	20,183	-0.03%
2021/03/11	0	0.00	5	18.81	18.75	-5	21,446	-0.02%
2021/03/10	3	18.70	4	18.75	18.65	-1	22,252	0.00%
2021/03/09	5	18.65	10	18.64	18.60	-5	22,365	-0.02%
2021/03/08	11	18.49	0	0.00	18.25	11	22,339	0.05%
2021/03/04	3	18.50	1	18.75	18.50	2	22,735	0.01%
2021/03/03	0	0.00	15	18.50	18.60	-15	22,930	-0.07%
2021/03/02	1	18.60	2	18.70	18.40	-1	22,956	0.00%
2021/02/26	2.1	18.70	0	0.00	18.60	2.1	23,015	0.01%
2021/02/25	1	18.65	1	18.55	18.70	0	22,997	0.00%
2021/02/24	29	18.53	53	18.47	18.45	-24	23,353	-0.10%
2021/02/23	4	18.88	0	0.00	18.85	4	23,148	0.02%
2021/02/22	0	0.00	1	18.65	18.65	-1	22,986	0.00%
2021/02/19	7	18.14	2	17.95	18.20	5	22,847	0.02%
2021/02/18	1	17.85	15	17.87	17.85	-14	22,676	-0.06%
2021/02/17	3	17.48	15	17.64	17.60	-12	22,538	-0.05%
2021/02/05	1	17.05	1	17.20	17.15	0	22,403	0.00%
2021/02/04	1	17.05	0	0.00	17.10	1	22,430	0.00%
2021/02/03	5	17.09	8	17.16	17.15	-3	22,441	-0.01%
2021/02/02	5	16.82	2	16.95	16.80	3	22,322	0.01%
2021/02/01	1	16.45	0	0.00	16.45	1	22,279	0.00%
2021/01/29	4	16.70	5	16.73	16.45	-1	22,215	0.00%
2021/01/28	5	16.78	4	16.85	16.85	1	22,131	0.00%
2021/01/26	19	17.32	1	17.15	17.10	18	22,147	0.08%
2021/01/25	0	0.00	4.3	17.29	17.40	-4.3	22,184	-0.02%
2021/01/21	12	17.04	1	17.05	17.00	11	22,214	0.05%
2021/01/20	10	17.03	2	17.25	16.95	8	22,299	0.04%
2021/01/19	0	0.00	1	17.85	17.85	-1	22,061	0.00%
2021/01/18	16	17.10	4	17.05	17.50	12	22,087	0.05%
2021/01/15	8.1	17.74	4	17.60	17.55	4.1	22,075	0.02%
2021/01/13	1.4	18.10	2	18.15	18.10	-0.6	22,170	0.00%
2021/01/12	29	18.17	10.4	18.14	18.10	18.6	22,041	0.08%
2021/01/11	1	18.75	0	0.00	18.70	1	21,794	0.00%
2021/01/08	16	18.63	0	0.00	18.70	16	21,783	0.07%
2021/01/07	2	18.85	17	18.98	18.95	-15	21,653	-0.07%
2021/01/06	42.2	18.79	11	18.78	18.55	31.2	21,553	0.14%
2021/01/05	0	0.00	13	19.37	19.40	-13	21,228	-0.06%
2021/01/04	10	19.10	2	19.05	19.25	8	21,309	0.04%
2020/12/31	27	19.40	2.3	19.39	19.30	24.7	21,125	0.12%
2020/12/30	29	19.91	24	20.14	19.90	5	20,758	0.02%
2020/12/29	36	19.78	14	20.01	19.55	22	19,875	0.11%
2020/12/28	24	19.88	57.1	20.01	20.15	-33.1	19,354	-0.17%
2020/12/25	27	19.36	37	19.46	19.45	-10	18,299	-0.05%
2020/12/24	50	18.73	40	18.85	18.70	10	17,686	0.06%
2020/12/23	27	18.25	4	18.43	18.05	23	16,619	0.14%
2020/12/22	29	19.04	26	19.10	18.20	3	16,042	0.02%
2020/12/21	44	19.18	37	19.39	19.00	7	15,201	0.05%
2020/12/18	2	18.30	7	18.34	18.35	-5	14,124	-0.04%
2020/12/17	7	18.24	0	0.00	18.20	7	13,589	0.05%
2020/12/16	10	18.55	2	18.63	18.60	8	13,325	0.06%
2020/12/15	2	19.10	0	0.00	18.45	2	13,241	0.02%
2020/12/11	21	19.53	3.1	19.35	19.10	17.9	12,989	0.14%
2020/12/10	24	19.93	35	20.02	19.50	-11	12,782	-0.09%
2020/12/09	25	20.19	18	20.34	20.10	7	12,608	0.06%
2020/12/08	27	20.02	23.5	20.11	19.90	3.5	12,470	0.03%
2020/12/07	162	21.25	39	21.06	20.60	123	12,213	1.01%	大買/鉅額交易
2020/12/04	10	20.38	36	20.17	20.80	-26	11,300	-0.23%
2020/12/03	0	0.00	1	19.10	19.10	-1	10,792	-0.01%
2020/12/02	13	19.18	12	19.50	19.00	1	11,542	0.01%
2020/12/01	3	19.15	5	19.21	19.20	-2	11,432	-0.02%
2020/11/30	13	19.12	29	19.43	19.40	-16	11,400	-0.14%
2020/11/27	3	18.95	2	19.18	19.20	1	11,086	0.01%
2020/11/26	0	0.00	3	18.70	18.55	-3	10,811	-0.03%
2020/11/25	0	0.00	1	18.55	18.35	-1	10,735	-0.01%
2020/11/24	1	18.05	7	18.20	17.95	-6	10,533	-0.06%
2020/11/23	5	18.64	51	18.97	18.40	-46	10,431	-0.44%
2020/11/19	2	18.00	0	0.00	18.05	2	10,372	0.02%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/16	1	17.90	1	17.85	17.90	0	11,575	0.00%
2020/11/13	1	17.75	0	0.00	17.75	1	11,667	0.01%
2020/11/12	1	17.75	0	0.00	17.75	1	11,874	0.01%
2020/11/09	0	0.00	4	17.95	17.85	-4	12,349	-0.03%
2020/11/05	5	17.85	2	18.00	17.85	3	12,572	0.02%
2020/11/04	5	18.06	13	18.02	18.00	-8	12,696	-0.06%
2020/11/03	3	18.07	1	18.10	18.00	2	13,111	0.02%
2020/11/02	0	0.00	2	18.00	18.00	-2	13,332	-0.02%
2020/10/30	1	17.85	0	0.00	17.75	1	13,922	0.01%
2020/10/29	11	17.47	0	0.00	17.70	11	14,230	0.08%
2020/10/28	0	0.00	11	17.76	17.70	-11	14,174	-0.08%
2020/10/26	1	17.45	5	17.65	17.60	-4	14,083	-0.03%
2020/10/23	0	0.00	12	17.30	17.45	-12	14,041	-0.09%
2020/10/22	1	16.65	0	0.00	17.05	1	13,969	0.01%
2020/10/16	20	17.15	10	17.35	17.05	10	13,889	0.07%
2020/10/14	11	17.41	0	0.00	17.35	11	13,961	0.08%
2020/10/13	0	0.00	13	17.40	17.40	-13	13,922	-0.09%
2020/10/12	1	17.30	10	17.44	17.75	-9	13,889	-0.06%
2020/10/07	5	17.21	8	17.21	17.20	-3	13,743	-0.02%
2020/10/06	3	16.55	5	16.98	16.95	-2	13,593	-0.01%
2020/09/30	2	15.90	10	16.00	16.05	-8	13,425	-0.06%
2020/09/29	0	0.00	10	15.95	15.90	-10	13,481	-0.07%
2020/09/25	0	0.00	22	15.52	15.65	-22	13,561	-0.16%
2020/09/24	5	15.98	0	0.00	15.75	5	13,515	0.04%
2020/09/23	3	16.45	0	0.00	16.45	3	13,360	0.02%
2020/09/22	2	16.60	0	0.00	16.65	2	13,349	0.01%
2020/09/21	1	16.85	0	0.00	16.90	1	13,338	0.01%
2020/09/18	0	0.00	2	17.03	16.75	-2	13,449	-0.01%
2020/09/17	2	16.75	2	16.80	16.75	0	13,473	0.00%
2020/09/16	22	16.80	44	16.72	16.80	-22	13,590	-0.16%
2020/09/15	0	0.00	10	16.75	16.75	-10	13,779	-0.07%
2020/09/14	2	16.50	0	0.00	16.50	2	14,075	0.01%
2020/09/11	4	16.69	5	16.61	16.55	-1	14,092	-0.01%
2020/09/10	0	0.00	1	17.05	16.90	-1	14,529	-0.01%
2020/09/09	4	16.84	2	17.05	17.05	2	14,531	0.01%
2020/09/08	7	17.62	2	18.00	17.40	5	14,211	0.04%
2020/09/07	8	17.89	15	17.62	17.65	-7	13,960	-0.05%
2020/09/04	0	0.00	4	16.83	16.80	-4	13,089	-0.03%
2020/09/03	1	16.75	0	0.00	16.75	1	13,129	0.01%
2020/08/31	0	0.00	6	16.91	16.85	-6	13,615	-0.04%
2020/08/28	2	16.55	0	0.00	16.60	2	13,610	0.01%
2020/08/27	7	16.49	0	0.00	16.55	7	13,980	0.05%
2020/08/26	7	16.63	0	0.00	16.65	7	14,034	0.05%
2020/08/25	6	17.15	24	16.95	16.75	-18	14,096	-0.13%
2020/08/24	2	16.68	1	16.80	16.60	1	14,011	0.01%
2020/08/21	10	16.85	26	16.93	16.95	-16	14,566	-0.11%
2020/08/20	0	0.00	2	16.38	16.30	-2	14,945	-0.01%
2020/08/19	2	16.45	0	0.00	16.50	2	14,873	0.01%
2020/08/18	0	0.00	2.4	16.59	16.60	-2.4	14,665	-0.02%
2020/08/17	10	16.53	31	16.43	16.50	-21	14,557	-0.14%
2020/08/13	0	0.00	3	15.88	15.90	-3	14,098	-0.02%
2020/08/12	0	0.00	1	15.65	15.70	-1	14,016	-0.01%
2020/08/11	5	15.65	4	15.65	15.65	1	13,927	0.01%
2020/08/10	5	15.95	1	15.95	15.95	4	13,816	0.03%
2020/08/07	1	16.05	8	16.03	15.95	-7	13,734	-0.05%
2020/08/05	22	15.50	27	15.60	15.50	-5	12,983	-0.04%
2020/08/04	0	0.00	3	14.52	14.90	-3	12,401	-0.02%
2020/08/03	2	14.35	22	14.39	14.30	-20	12,041	-0.17%
2020/07/31	10	14.27	6	14.30	14.30	4	12,029	0.03%
2020/07/30	0	0.00	3	14.10	14.05	-3	11,976	-0.03%
2020/07/29	0	0.00	4	14.05	13.90	-4	12,023	-0.03%
2020/07/28	0	0.00	0.3	13.85	13.90	-0.3	12,004	0.00%
2020/07/27	14	14.06	4	13.85	13.95	10	12,088	0.08%
2020/07/24	0	0.00	1	14.45	14.25	-1	12,044	-0.01%
2020/07/23	0	0.00	10	14.35	14.40	-10	12,022	-0.08%
2020/07/22	12	14.54	0	0.00	14.50	12	11,998	0.10%
2020/07/16	2	14.40	5	14.55	14.40	-3	11,870	-0.03%
2020/07/15	0	0.00	5	14.60	14.50	-5	11,895	-0.04%
2020/07/14	2	14.35	0	0.00	14.25	2	11,934	0.02%
2020/07/10	0	0.00	3	14.10	14.10	-3	12,108	-0.02%
2020/07/09	9	14.56	20	14.65	14.35	-11	12,248	-0.09%
2020/07/07	10	14.50	0	0.00	14.40	10	12,603	0.08%
2020/07/03	0	0.00	5	14.28	14.30	-5	12,838	-0.04%
2020/07/02	3	14.43	0	0.00	14.50	3	12,877	0.02%
2020/07/01	6	14.55	5	14.45	14.55	1	12,962	0.01%
2020/06/30	0	0.00	13	14.42	14.55	-13	12,976	-0.10%
2020/06/29	10	14.13	0	0.00	14.10	10	12,924	0.08%
2020/06/23	0	0.00	5	14.15	14.20	-5	12,754	-0.04%
2020/06/22	5	14.50	1	14.70	14.70	4	12,602	0.03%
2020/06/19	0	0.00	6	14.80	14.90	-6	12,399	-0.05%
2020/06/18	13	14.62	0	0.00	14.75	13	12,131	0.11%
2020/06/17	4	14.85	17	14.84	14.90	-13	12,086	-0.11%
2020/06/16	10	14.20	4	14.15	14.35	6	11,734	0.05%
2020/06/15	0	0.00	3	13.95	14.05	-3	11,998	-0.03%
2020/06/12	0	0.00	6	13.80	13.85	-6	12,200	-0.05%
2020/06/11	3	14.05	8	14.06	14.00	-5	12,289	-0.04%
2020/06/10	2	14.35	42	14.35	14.40	-40	12,393	-0.32%
2020/06/09	2	14.70	0	0.00	14.60	2	12,736	0.02%
2020/06/08	16	15.03	26	14.53	14.65	-10	13,098	-0.08%
2020/06/04	5	14.15	0	0.00	14.25	5	12,852	0.04%
2020/06/03	5	13.98	5	14.20	14.20	0	13,028	0.00%
2020/06/02	16	13.88	1	13.75	13.70	15	12,640	0.12%
2020/06/01	6	14.00	6	13.89	14.05	0	12,485	0.00%
2020/05/29	5.4	13.97	6	14.05	13.90	-0.6	12,448	-0.01%
2020/05/28	34	14.84	9	14.43	14.40	25	12,259	0.20%
2020/05/27	19	13.90	79	14.22	14.40	-60	11,470	-0.52%
2020/05/26	2	13.18	9	13.15	13.10	-7	10,693	-0.07%
2020/05/21	0	0.00	2	12.60	12.60	-2	10,329	-0.02%
2020/05/20	2	12.63	0	0.00	12.60	2	10,278	0.02%
2020/05/15	16	12.50	0	0.00	12.45	16	10,216	0.16%
2020/05/13	0	0.00	2	12.90	12.85	-2	10,152	-0.02%
2020/05/12	1	12.80	0	0.00	12.85	1	10,167	0.01%
2020/05/11	2	13.00	1	12.90	13.05	1	10,149	0.01%
2020/05/07	1	12.80	0	0.00	12.75	1	10,062	0.01%
2020/05/06	0	0.00	1	12.80	12.80	-1	10,081	-0.01%
2020/05/05	0	0.00	6	12.78	12.90	-6	10,052	-0.06%
2020/05/04	9	12.84	0	0.00	12.75	9	9,964	0.09%
2020/04/30	6	13.23	8	13.33	13.15	-2	9,918	-0.02%
2020/04/29	6	12.85	0	0.00	12.95	6	9,873	0.06%
2020/04/28	0	0.00	5	12.70	12.70	-5	9,900	-0.05%
2020/04/27	7	12.86	0	0.00	12.85	7	10,095	0.07%
2020/04/24	0	0.00	10	12.85	12.75	-10	10,033	-0.10%
2020/04/23	0	0.00	2	12.85	12.75	-2	10,008	-0.02%
2020/04/21	20	12.80	1	12.75	12.80	19	9,927	0.19%
2020/04/17	5	13.10	0	0.00	12.95	5	9,685	0.05%
2020/04/15	0	0.00	6	13.08	13.15	-6	9,453	-0.06%
2020/04/14	0	0.00	1	13.05	13.10	-1	9,345	-0.01%
2020/04/13	4	12.76	35	12.88	13.10	-31	9,262	-0.33%
2020/04/10	10	12.10	0	0.00	12.15	10	8,888	0.11%
2020/04/09	6	12.10	0	0.00	11.90	6	8,959	0.07%
2020/04/08	13	11.93	8	11.71	11.85	5	8,916	0.06%
2020/04/07	0	0.00	1	11.35	11.30	-1	8,790	-0.01%
2020/04/06	0	0.00	1	11.00	11.15	-1	8,822	-0.01%
2020/03/31	5	11.10	1	11.25	11.00	4	8,894	0.04%
2020/03/30	1	11.05	0	0.00	11.15	1	9,162	0.01%
2020/03/25	0	0.00	5	11.70	11.65	-5	11,523	-0.04%
2020/03/23	10	11.20	10	11.20	11.20	0	11,589	0.00%
2020/03/20	0	0.00	5	11.35	11.65	-5	11,685	-0.04%
2020/03/19	20	10.95	12	10.85	10.95	8	11,576	0.07%
2020/03/16	10	10.95	7	10.97	10.90	3	11,334	0.03%
2020/03/13	28	11.17	30.5	11.07	11.20	-2.5	11,155	-0.02%
2020/03/12	21	12.16	0	0.00	12.10	21	10,893	0.19%
2020/03/11	3	13.25	0	0.00	13.10	3	10,479	0.03%
2020/03/10	0	0.00	10	13.43	13.50	-10	10,415	-0.10%
2020/03/09	1	13.70	9	13.69	13.60	-8	10,287	-0.08%
2020/03/04	4	14.19	0	0.00	14.10	4	10,011	0.04%
2020/02/27	0	0.00	2	14.05	13.95	-2	9,722	-0.02%
2020/02/26	1	14.05	0	0.00	14.20	1	9,612	0.01%
2020/02/25	3	13.95	0	0.00	14.00	3	9,608	0.03%
2020/02/19	0	0.00	1	14.15	14.30	-1	9,551	-0.01%
2020/02/18	10	14.10	0	0.00	14.10	10	9,532	0.10%
2020/02/17	3	14.03	0	0.00	14.05	3	9,579	0.03%
2020/02/13	8	14.28	0	0.00	14.35	8	9,572	0.08%
2020/02/12	0	0.00	3	14.30	14.25	-3	9,595	-0.03%
2020/02/11	0	0.00	2	14.15	14.15	-2	9,599	-0.02%
2020/02/10	5	14.05	0	0.00	14.05	5	9,690	0.05%
2020/02/03	1	14.50	0	0.00	14.50	1	9,958	0.01%
2020/01/31	1	14.65	3	14.70	14.80	-2	9,846	-0.02%
2020/01/30	0	0.00	5	14.75	14.55	-5	9,785	-0.05%
2020/01/20	0	0.00	1	15.10	15.15	-1	9,521	-0.01%
2020/01/16	5	15.05	1	15.05	15.10	4	9,585	0.04%
2020/01/14	2	15.10	0	0.00	15.15	2	9,706	0.02%
2020/01/13	0	0.00	10	15.05	15.05	-10	9,875	-0.10%
2020/01/09	3	15.00	0	0.00	15.00	3	10,085	0.03%
2020/01/07	20	14.95	0	0.00	15.00	20	10,211	0.20%
2020/01/06	0	0.00	1	15.25	15.15	-1	10,272	-0.01%
2020/01/03	10	15.30	5	15.32	15.30	5	10,267	0.05%
2019/12/31	1	15.50	3	15.50	15.40	-2	10,094	-0.02%
2019/12/30	2	15.63	0	0.00	15.50	2	10,044	0.02%
2019/12/26	9	15.65	0	0.00	15.65	9	9,852	0.09%
2019/12/25	5	15.89	9	15.85	15.80	-4	9,906	-0.04%
2019/12/24	3	16.20	6	16.11	16.20	-3	9,635	-0.03%
2019/12/23	0	0.00	9	16.01	16.05	-9	8,913	-0.10%
2019/12/20	1	15.40	17	15.74	15.95	-16	8,036	-0.20%
2019/12/19	0	0.00	3	15.20	15.30	-3	7,360	-0.04%
2019/12/17	4	15.18	9	15.10	15.10	-5	7,424	-0.07%
2019/12/16	0	0.00	5	15.15	15.15	-5	7,282	-0.07%
2019/12/13	5	14.92	18	14.96	15.05	-13	7,180	-0.18%
2019/12/12	9	14.94	21	14.93	14.90	-12	7,008	-0.17%
2019/12/11	15	14.75	0	0.00	14.75	15	6,756	0.22%
2019/12/10	0	0.00	23	14.70	14.70	-23	6,975	-0.33%
2019/12/09	4	14.79	15	14.81	14.80	-11	7,191	-0.15%
2019/12/06	1	14.55	2	14.60	14.65	-1	7,216	-0.01%
2019/12/05	5	14.45	13	14.53	14.55	-8	7,395	-0.11%
2019/12/04	4	14.10	12	14.13	14.30	-8	7,357	-0.11%
2019/12/02	0	0.00	75	14.00	14.00	-75	7,455	-1.01%
2019/11/29	5	14.20	0	0.00	14.20	5	7,651	0.07%
2019/11/28	10	14.28	0	0.00	14.30	10	7,817	0.13%
2019/11/26	1	14.00	0	0.00	14.00	1	7,934	0.01%
2019/11/25	0	0.00	2	14.10	14.15	-2	7,957	-0.03%
2019/11/22	0	0.00	7	14.01	14.15	-7	8,003	-0.09%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/20	1	13.95	0	0.00	14.05	1	8,095	0.01%
2019/11/19	5	14.05	6.3	14.14	14.00	-1.3	8,180	-0.02%
2019/11/18	0	0.00	4	14.01	14.10	-4	8,185	-0.05%
2019/11/14	3	13.90	0	0.00	13.85	3	8,270	0.04%
2019/11/12	1	14.05	0	0.00	13.95	1	8,459	0.01%
2019/11/11	2	14.05	0	0.00	14.05	2	8,486	0.02%
2019/11/07	70	14.35	1	14.20	14.20	69	8,531	0.81%
2019/11/06	1	14.40	0	0.00	14.35	1	8,491	0.01%
2019/11/04	17	14.52	51	14.50	14.60	-34	8,580	-0.40%
2019/10/30	0	0.00	10	15.00	15.00	-10	8,643	-0.12%
2019/10/29	5	15.00	0	0.00	15.00	5	8,855	0.06%
2019/10/25	1	15.20	2	15.15	15.05	-1	10,337	-0.01%
2019/10/24	0	0.00	60	15.00	15.05	-60	11,049	-0.54%
2019/10/23	0	0.00	34	15.10	15.05	-34	11,152	-0.30%
2019/10/21	13	15.25	14	15.25	15.30	-1	11,294	-0.01%
2019/10/17	44	15.03	10	14.95	15.00	34	11,281	0.30%
2019/10/16	10	14.93	10	15.00	14.85	0	11,242	0.00%
2019/10/15	0	0.00	4	14.83	14.85	-4	11,155	-0.04%
2019/10/14	6	14.85	7	14.83	14.85	-1	11,168	-0.01%
2019/10/09	2	14.30	3	14.45	14.30	-1	11,002	-0.01%
2019/10/08	3	14.50	0	0.00	14.45	3	11,306	0.03%
2019/10/07	0	0.00	25	14.50	14.50	-25	11,519	-0.22%
2019/10/04	25	14.62	0	0.00	14.50	25	11,491	0.22%
2019/10/03	8	14.60	1	14.60	14.55	7	11,457	0.06%
2019/10/02	10	14.70	0	0.00	14.70	10	11,445	0.09%
2019/10/01	15	14.75	16	14.83	14.80	-1	11,465	-0.01%
2019/09/27	9	14.62	0	0.00	14.50	9	11,316	0.08%
2019/09/25	5	14.55	0.2	14.55	14.60	4.8	11,208	0.04%
2019/09/24	7	15.01	0	0.00	14.80	7	11,194	0.06%
2019/09/23	3	14.95	0	0.00	14.95	3	11,114	0.03%
2019/09/19	5	14.60	0	0.00	14.60	5	10,893	0.05%
2019/09/17	1	14.85	2	14.80	14.85	-1	10,876	-0.01%
2019/09/16	1	14.70	0	0.00	14.70	1	11,002	0.01%
2019/09/12	3	15.02	10	14.99	15.00	-7	10,983	-0.06%
2019/09/11	0	0.00	2	14.85	14.80	-2	10,913	-0.02%
2019/09/10	0	0.00	7	14.60	14.55	-7	11,441	-0.06%
2019/09/05	2	14.10	0.3	14.05	14.10	1.7	11,682	0.01%
2019/09/03	1.5	14.18	3	14.20	14.15	-1.5	11,870	-0.01%
2019/09/02	4	14.06	0	0.00	14.10	4	11,793	0.03%
2019/08/30	7	13.60	3	13.75	13.80	4	11,736	0.03%
2019/08/29	3	13.55	1	13.55	13.55	2	11,747	0.02%
2019/08/28	1	13.60	0	0.00	13.50	1	11,907	0.01%
2019/08/27	3	13.50	0	0.00	13.50	3	12,142	0.02%
2019/08/26	5	13.60	10	13.60	13.60	-5	12,221	-0.04%
2019/08/23	10	13.85	0	0.00	13.85	10	12,218	0.08%
2019/08/22	54	13.66	0	0.00	13.60	54	12,195	0.44%
2019/08/21	48	13.53	0	0.00	13.60	48	12,158	0.39%
2019/08/20	10	13.65	0	0.00	13.50	10	12,207	0.08%
2019/08/19	0	0.00	5	13.50	13.60	-5	12,234	-0.04%
2019/08/16	6	13.42	0	0.00	13.45	6	12,238	0.05%
2019/08/15	28	13.30	0	0.00	13.30	28	12,211	0.23%
2019/08/14	50	13.80	0	0.00	13.65	50	12,093	0.41%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/08	0	0.00	1	13.90	14.00	-1	12,250	-0.01%
2019/08/06	9	13.82	0	0.00	13.90	9	12,355	0.07%
2019/08/05	5	14.20	1	14.30	14.05	4	12,346	0.03%
2019/08/02	12	14.47	10	14.40	14.45	2	12,419	0.02%
2019/08/01	5	14.90	6	14.75	14.75	-1	12,656	-0.01%
2019/07/31	3	15.03	0	0.00	15.05	3	12,802	0.02%
2019/07/30	23	15.20	20	15.15	15.05	3	12,700	0.02%
2019/07/29	15	14.76	20	14.95	14.90	-5	11,910	-0.04%
2019/07/26	21	14.55	1	14.50	14.75	20	11,376	0.18%
2019/07/25	2	13.75	27	13.80	13.85	-25	10,770	-0.23%
2019/07/24	2.5	13.90	4	13.90	13.85	-1.5	10,721	-0.01%
2019/07/23	6	14.04	14	14.05	14.05	-8	10,785	-0.07%
2019/07/22	3	14.18	1	14.25	14.10	2	10,721	0.02%
2019/07/19	1	14.30	1	14.30	14.30	0	10,574	0.00%
2019/07/18	0	0.00	8	14.30	14.30	-8	10,527	-0.08%
2019/07/17	3	14.40	1	14.40	14.35	2	10,552	0.02%
2019/07/15	20	14.40	5	14.40	14.45	15	10,806	0.14%
2019/07/12	26	14.52	3	14.33	14.45	23	10,935	0.21%
2019/07/11	65	14.71	3	14.70	14.60	62	10,777	0.58%
2019/07/10	60	14.79	0	0.00	14.80	60	10,643	0.56%
2019/07/09	20	14.78	0	0.00	14.75	20	10,759	0.19%
2019/07/08	3	14.85	3	14.85	14.80	0	11,100	0.00%
2019/07/05	1	14.80	4	14.85	14.85	-3	11,228	-0.03%
2019/07/04	0	0.00	5	14.85	14.85	-5	11,287	-0.04%
2019/07/02	0	14.90	0	0.00	14.90	0	11,651	0.00%
2019/06/28	1	14.75	0	0.00	14.70	1	11,789	0.01%
2019/06/27	1	14.80	2	14.85	14.80	-1	11,827	-0.01%
2019/06/26	2	14.70	0	0.00	14.70	2	11,877	0.02%
2019/06/25	2	14.75	0	0.00	14.70	2	11,953	0.02%
2019/06/21	2	14.95	3	14.90	14.80	-1	12,408	-0.01%
2019/06/20	2	15.13	0	0.00	15.05	2	12,382	0.02%
2019/06/19	10	15.08	10	15.08	15.10	0	12,496	0.00%
2019/06/18	11	14.89	24	14.94	14.85	-13	12,437	-0.10%
2019/06/17	10	16.00	6	16.01	16.00	4	11,849	0.03%
2019/06/14	16	15.90	10	15.90	15.90	6	11,522	0.05%
2019/06/13	7	16.05	0	0.00	16.00	7	11,484	0.06%
2019/06/12	8	16.04	3	16.10	16.10	5	12,295	0.04%
2019/06/11	3	15.95	0	0.00	15.95	3	12,319	0.02%
2019/06/10	5	16.05	13	16.13	16.05	-8	12,377	-0.06%
2019/06/06	0	0.00	0.8	16.15	16.15	-0.8	12,542	-0.01%
2019/06/05	6	16.33	17	16.43	16.20	-11	12,854	-0.09%
2019/06/04	12	16.17	2	16.30	16.15	10	13,439	0.07%
2019/06/03	7.5	16.04	7	16.14	16.15	0.5	13,938	0.00%
2019/05/31	1	15.70	6	15.70	15.75	-5	13,986	-0.04%
2019/05/29	0	0.00	3	15.47	15.30	-3	14,706	-0.02%
2019/05/27	1	15.60	0	0.00	15.50	1	16,086	0.01%
2019/05/24	5	15.70	0	0.00	15.60	5	16,655	0.03%
2019/05/23	0.5	15.65	0	0.00	15.65	0.5	17,005	0.00%
2019/05/21	0	0.00	4	15.60	15.65	-4	17,763	-0.02%
2019/05/20	5	15.60	0	0.00	15.70	5	17,733	0.03%
2019/05/17	1	15.15	10	15.05	15.10	-9	17,622	-0.05%
2019/05/16	10	15.15	0	0.00	15.00	10	17,809	0.06%
2019/05/15	1	15.30	1	15.30	15.30	0	17,903	0.00%
2019/05/14	0	0.00	1	14.95	15.20	-1	18,357	-0.01%
2019/05/13	3	15.28	8	15.15	15.10	-5	18,284	-0.03%
2019/05/10	1	15.80	0	0.00	15.60	1	18,280	0.01%
2019/05/09	13	16.18	14	16.09	16.00	-1	18,129	-0.01%
2019/05/08	14	16.64	5	16.65	16.55	9	17,802	0.05%
2019/05/07	2	17.05	0	0.00	17.05	2	17,657	0.01%
2019/05/06	9	17.13	0	0.00	17.00	9	17,685	0.05%
2019/05/02	10	17.20	15	17.27	17.20	-5	17,491	-0.03%
2019/04/30	7	17.31	0	0.00	17.30	7	17,383	0.04%
2019/04/29	6	17.43	0	0.00	17.35	6	17,374	0.03%
2019/04/26	10	17.65	8	17.68	17.65	2	17,293	0.01%
2019/04/24	2	17.93	2	17.90	17.90	0	17,288	0.00%
2019/04/23	0	0.00	1	18.00	18.00	-1	17,272	-0.01%
2019/04/22	21	18.05	10	18.11	18.10	11	17,206	0.06%
2019/04/19	4	17.70	0	0.00	17.80	4	16,955	0.02%
2019/04/18	8	17.70	0	0.00	17.65	8	17,173	0.05%
2019/04/17	2	17.80	0	0.00	17.95	2	17,220	0.01%
2019/04/16	32	17.82	3	17.80	17.85	29	17,062	0.17%
2019/04/15	21	18.00	3	17.95	17.90	18	17,050	0.11%
2019/04/12	43	17.95	70	18.02	17.95	-27	17,111	-0.16%
2019/04/11	6	17.78	0	0.00	17.65	6	16,805	0.04%
2019/04/10	0	0.00	3	17.67	17.75	-3	16,700	-0.02%
2019/04/09	9	17.72	1	17.70	17.75	8	16,666	0.05%
2019/04/08	6	17.66	0	0.00	17.65	6	16,543	0.04%
2019/04/03	2	17.70	0	0.00	17.65	2	16,385	0.01%
2019/04/02	12	17.81	0	0.00	17.75	12	16,298	0.07%
2019/04/01	1	17.70	0	0.00	17.70	1	16,282	0.01%
2019/03/29	2	17.70	8	17.68	17.65	-6	16,249	-0.04%
2019/03/28	17	17.63	0	0.00	17.60	17	16,321	0.10%
2019/03/27	20	17.60	0	0.00	17.75	20	16,269	0.12%
2019/03/26	13	17.78	2	17.95	17.75	11	16,036	0.07%
2019/03/25	6	17.91	3	17.97	17.95	3	15,851	0.02%
2019/03/22	32	18.10	26	18.19	18.10	6	15,742	0.04%
2019/03/20	12	18.13	4	18.10	18.10	8	15,747	0.05%
2019/03/19	9	18.13	0	0.00	18.15	9	15,660	0.06%
2019/03/18	3	18.20	4	18.35	18.25	-1	15,642	-0.01%
2019/03/15	24	18.30	1,609	18.30	18.30	-1,585	15,620	-10.15%	大賣/鉅額交易
2019/03/14	12	17.95	0	0.00	18.00	12	14,800	0.08%
2019/03/13	28	17.95	12	17.91	17.95	16	14,909	0.11%
2019/03/12	308	18.05	0	0.00	18.05	308	14,898	2.07%	大買/鉅額交易
2019/03/11	1	18.15	0	0.00	18.10	1	14,880	0.01%
2019/03/08	54	18.20	3	18.17	18.25	51	14,944	0.34%
2019/03/07	9	17.87	13	17.91	18.15	-4	15,235	-0.03%
2019/03/06	1,135	18.11	13	18.08	18.00	1,122	14,885	7.54%	大買/鉅額交易
2019/03/05	5	18.09	6	18.11	18.10	-1	14,679	-0.01%
2019/03/04	6	18.15	87	18.28	18.20	-81	14,464	-0.56%
2019/02/27	310	18.25	0	0.00	18.15	310	13,946	2.22%	大買/鉅額交易
2019/02/26	100	18.30	119	18.42	18.50	-19	13,195	-0.14%	大賣/
2019/02/25	29	18.08	8	18.05	18.00	21	12,559	0.17%
2019/02/22	0	0.00	1	18.15	18.40	-1	11,999	-0.01%
2019/02/21	3	18.32	12	18.25	18.45	-9	11,648	-0.08%
2019/02/20	5	17.74	2	17.60	17.60	3	10,997	0.03%
2019/02/19	5	17.60	0	0.00	17.60	5	11,034	0.05%
2019/02/18	3	17.62	0	0.00	17.65	3	11,065	0.03%
2019/02/15	6	17.61	0	0.00	17.45	6	11,038	0.05%
2019/02/14	1	17.90	0	0.00	17.90	1	10,919	0.01%
2019/02/13	0	0.00	12	17.95	18.15	-12	10,836	-0.11%
2019/02/12	1	17.45	0	0.00	17.55	1	10,399	0.01%
2019/01/30	0	0.00	6	17.48	17.50	-6	10,637	-0.06%
2019/01/28	1	17.50	5	17.55	17.45	-4	11,512	-0.03%
2019/01/25	0	0.00	4	17.48	17.50	-4	11,858	-0.03%
2019/01/23	1	17.10	8	17.25	17.25	-7	12,168	-0.06%
2019/01/21	0	0.00	2	17.35	17.30	-2	12,345	-0.02%
2019/01/18	2	17.15	4	17.38	17.30	-2	12,473	-0.02%
2019/01/17	0	0.00	8	17.20	17.10	-8	12,666	-0.06%
2019/01/16	0	0.00	1	17.30	17.30	-1	12,803	-0.01%
2019/01/15	2	17.15	0	0.00	17.15	2	12,910	0.02%
2019/01/14	12	17.00	0	0.00	17.10	12	13,000	0.09%
2019/01/11	4	17.04	0	0.00	17.15	4	13,230	0.03%
2019/01/10	28	17.27	2	17.33	17.15	26	13,434	0.19%
2019/01/09	5	16.90	0	0.00	17.10	5	13,346	0.04%
2019/01/07	0	0.00	3	16.50	16.70	-3	13,597	-0.02%
2019/01/04	4	16.03	0	0.00	16.10	4	14,041	0.03%
2019/01/03	2	16.70	0	0.00	16.60	2	14,134	0.01%
2018/12/28	1	16.75	0	0.00	16.75	1	14,554	0.01%
2018/12/26	1	16.65	0	0.00	16.60	1	15,000	0.01%
2018/12/24	8	17.15	3	17.03	17.10	5	15,105	0.03%
2018/12/22	0	0.00	1	16.65	16.85	-1	15,176	-0.01%
2018/12/21	5	16.57	1	16.55	16.55	4	15,277	0.03%
2018/12/20	6	16.74	10	16.80	16.70	-4	15,160	-0.03%
2018/12/19	2	16.98	0	0.00	16.90	2	15,177	0.01%
2018/12/17	2	17.00	1	17.05	16.95	1	15,510	0.01%
2018/12/14	5	17.05	0	0.00	17.10	5	15,472	0.03%
2018/12/13	9	17.28	0	0.00	17.15	9	15,452	0.06%
2018/12/11	3	16.95	6	16.98	16.90	-3	15,251	-0.02%
2018/12/10	2	17.05	0	0.00	17.10	2	15,274	0.01%
2018/12/07	5	17.60	1	17.65	17.75	4	15,225	0.03%
2018/12/06	8	17.52	6	17.78	17.40	2	15,221	0.01%
2018/12/05	1	18.35	7	18.33	18.30	-6	15,111	-0.04%
2018/12/04	6	18.95	12	18.93	18.75	-6	15,489	-0.04%
2018/12/03	12	19.25	156	19.20	19.10	-144	15,544	-0.93%	大賣/鉅額交易
2018/11/30	194	18.18	10	18.47	18.45	184	15,356	1.20%	大買/鉅額交易
2018/11/29	0	0.00	7	17.44	17.65	-7	14,493	-0.05%
2018/11/28	0	0.00	1	17.20	17.15	-1	14,343	-0.01%
2018/11/27	10	16.80	0	0.00	16.90	10	14,405	0.07%
2018/11/26	1	17.00	0	0.00	16.95	1	14,396	0.01%
2018/11/23	1	16.85	0	0.00	16.80	1	14,484	0.01%
2018/11/20	1	17.25	0	0.00	17.15	1	15,780	0.01%
2018/11/19	1	17.55	0	0.00	17.50	1	15,898	0.01%
2018/11/16	0	0.00	1	17.20	17.30	-1	16,046	-0.01%
2018/11/14	4	17.23	0	0.00	17.10	4	16,062	0.02%
2018/11/09	0	0.00	7	17.00	17.00	-7	17,189	-0.04%
2018/11/08	2	17.30	0	0.00	16.90	2	17,350	0.01%
2018/11/07	0	0.00	155	17.11	17.20	-155	17,360	-0.89%	大賣/鉅額交易
2018/11/06	154	16.66	15	16.90	16.65	139	17,662	0.79%	大買/鉅額交易
2018/11/05	3	17.15	9	17.34	17.35	-6	17,653	-0.03%
2018/11/02	14	16.48	0	0.00	16.25	14	17,438	0.08%
2018/11/01	0	0.00	6	15.35	15.45	-6	17,374	-0.03%
2018/10/29	6	14.60	2	14.58	14.55	4	18,030	0.02%
2018/10/25	10	14.65	12	14.63	14.40	-2	18,171	-0.01%
2018/10/24	6	15.56	0	0.00	15.50	6	18,444	0.03%
2018/10/23	9	15.92	3	15.75	15.75	6	18,598	0.03%
2018/10/22	2	16.25	11	16.14	16.35	-9	18,551	-0.05%
2018/10/19	3	15.45	8	15.54	16.05	-5	18,805	-0.03%
2018/10/18	12	16.05	0.3	16.05	16.00	11.7	19,311	0.06%
2018/10/17	0	0.00	2	16.63	16.30	-2	19,477	-0.01%
2018/10/16	14	16.46	0	0.00	16.35	14	19,606	0.07%
2018/10/15	1	16.05	14	16.30	16.10	-13	19,659	-0.07%
2018/10/12	6	16.53	4	16.30	16.60	2	19,483	0.01%
2018/10/11	29	16.97	3	16.90	16.85	26	19,088	0.14%
2018/10/09	4	18.90	8	18.93	18.70	-4	18,941	-0.02%
2018/10/08	18	18.92	0	0.00	18.95	18	18,896	0.10%
2018/10/05	18	19.23	10	19.83	19.20	8	19,069	0.04%
2018/10/03	10	20.65	0	0.00	20.60	10	18,733	0.05%
2018/10/02	0	0.00	2	20.60	20.50	-2	18,965	-0.01%
2018/10/01	1	20.75	8	20.85	20.70	-7	19,197	-0.04%
2018/09/27	4	20.29	0	0.00	20.25	4	19,164	0.02%
2018/09/25	5	20.15	1	20.20	20.20	4	19,559	0.02%
2018/09/21	4	20.50	16	20.48	20.45	-12	19,988	-0.06%
2018/09/20	4	19.79	4	19.65	19.75	0	19,947	0.00%
2018/09/19	0	0.00	3	19.85	19.80	-3	20,019	-0.01%
2018/09/18	0	0.00	1	19.40	19.45	-1	20,144	0.00%
2018/09/17	7	19.56	0	0.00	19.55	7	20,495	0.03%
2018/09/14	3	19.60	0	0.00	19.90	3	20,656	0.01%
2018/09/13	10	19.35	0	0.00	19.25	10	20,735	0.05%
2018/09/12	0	0.00	12	19.05	19.20	-12	20,836	-0.06%
2018/09/11	3	19.00	5	19.08	19.10	-2	21,105	-0.01%
2018/09/10	11	19.20	1	19.80	18.85	10	21,358	0.05%
2018/09/07	14	20.06	0	0.00	19.90	14	21,056	0.07%
2018/09/06	24	20.66	0	0.00	20.50	24	21,025	0.11%
2018/09/04	0	0.00	10	21.85	21.75	-10	20,963	-0.05%
2018/09/03	10	21.65	6	22.02	21.55	4	20,915	0.02%
2018/08/31	0	0.00	5	21.60	21.70	-5	20,915	-0.02%
2018/08/29	7	21.69	5	21.75	21.70	2	21,430	0.01%
2018/08/28	16	21.86	4	22.00	21.65	12	21,737	0.06%
2018/08/27	9	21.48	20	21.27	21.55	-11	21,471	-0.05%
2018/08/24	5	20.20	1	20.45	20.45	4	20,870	0.02%
2018/08/23	10	20.50	2	20.50	20.45	8	21,162	0.04%
2018/08/22	0	0.00	2	20.05	20.00	-2	21,512	-0.01%
2018/08/21	1	20.00	0	0.00	20.10	1	21,993	0.00%
2018/08/20	5	20.12	0	0.00	20.25	5	22,248	0.02%
2018/08/17	5	19.95	0	0.00	19.90	5	22,381	0.02%
2018/08/16	11	20.65	0	0.00	20.25	11	22,350	0.05%
2018/08/14	0	0.00	6	21.40	21.70	-6	22,844	-0.03%
2018/08/13	2	21.10	10	21.55	21.30	-8	23,561	-0.03%
2018/08/10	19	22.20	0	0.00	21.85	19	23,452	0.08%
2018/08/09	0	0.00	11	22.15	22.25	-11	23,315	-0.05%
2018/08/08	11	21.77	11	21.98	21.75	0	23,323	0.00%
2018/08/07	0	0.00	8	21.84	22.00	-8	23,907	-0.03%
2018/08/06	1	21.40	0	0.00	21.45	1	24,572	0.00%
2018/08/03	13	21.60	15	21.68	21.60	-2	25,377	-0.01%
2018/08/02	4	21.10	3	20.95	20.90	1	25,275	0.00%
2018/08/01	2	21.10	2	21.65	21.70	0	25,734	0.00%
2018/07/31	7.5	20.67	0	0.00	20.80	7.5	25,709	0.03%
2018/07/30	13	21.42	0	0.00	21.20	13	25,805	0.05%
2018/07/27	4	22.30	4	22.15	22.20	0	25,813	0.00%
2018/07/26	2	22.55	9	22.24	22.20	-7	25,774	-0.03%
2018/07/25	8	22.16	34	22.09	22.35	-26	25,643	-0.10%
2018/07/24	0	0.00	6	20.61	20.90	-6	25,159	-0.02%
2018/07/23	4	19.70	13	20.25	20.20	-9	24,845	-0.04%
2018/07/20	40	19.85	42	19.93	19.55	-2	24,738	-0.01%
2018/07/19	2	20.20	2	20.10	20.25	0	24,783	0.00%
2018/07/18	8	20.47	3	20.55	20.45	5	25,091	0.02%
2018/07/17	1	20.60	2	20.70	20.55	-1	25,295	0.00%
2018/07/16	24	21.28	1	21.00	20.90	23	25,620	0.09%
2018/07/13	4	21.54	5	21.50	21.60	-1	25,809	0.00%
2018/07/12	2	20.50	17	20.90	20.90	-15	25,768	-0.06%
2018/07/11	13	20.39	2	20.40	20.35	11	26,319	0.04%
2018/07/10	13	20.69	0	0.00	20.40	13	26,422	0.05%
2018/07/09	200	20.14	203	20.70	20.70	-3	26,574	-0.01%	大買/大賣/
2018/07/06	2	19.25	0	0.00	19.25	2	26,356	0.01%
2018/07/05	2	19.75	2	19.85	19.70	0	26,857	0.00%
2018/07/04	6	20.06	6	20.13	20.05	0	27,985	0.00%
2018/07/03	6	20.77	5	20.55	20.50	1	28,767	0.00%
2018/07/02	2	21.70	7	21.61	21.25	-5	28,460	-0.02%
2018/06/29	3	20.58	1	20.55	20.70	2	27,986	0.01%
2018/06/28	0	0.00	1	20.10	20.00	-1	27,706	0.00%
2018/06/27	3	20.27	0	0.00	20.40	3	27,717	0.01%
2018/06/26	13	19.97	1	19.65	19.90	12	27,721	0.04%
2018/06/25	3	20.38	10	20.32	20.15	-7	27,497	-0.03%
2018/06/22	13	21.14	2	21.35	21.00	11	27,315	0.04%
2018/06/21	4	21.94	1	21.80	21.80	3	27,187	0.01%
2018/06/20	6	21.13	2	21.15	21.15	4	27,034	0.01%
2018/06/19	9	21.81	2	21.90	21.65	7	26,703	0.03%
2018/06/15	9	22.86	0	0.00	22.75	9	26,316	0.03%
2018/06/14	1	24.05	0	0.00	24.15	1	26,040	0.00%
2018/06/13	0	0.00	4	23.88	23.75	-4	25,923	-0.02%
2018/06/12	1	24.05	9	24.02	23.85	-8	25,920	-0.03%
2018/06/11	1	24.30	0	0.00	24.30	1	25,718	0.00%
2018/06/08	4	24.38	5	24.29	24.20	-1	25,619	0.00%
2018/06/07	8	24.91	2	24.83	24.75	6	25,562	0.02%
2018/06/06	3	24.78	5	24.80	24.75	-2	25,214	-0.01%
2018/06/05	5	24.28	7	24.33	23.95	-2	24,931	-0.01%
2018/06/04	10	24.90	3	24.98	24.70	7	24,562	0.03%
2018/06/01	3	24.75	0	0.00	24.65	3	24,421	0.01%
2018/05/31	7	25.24	1	25.05	25.05	6	24,294	0.02%
2018/05/30	7	24.97	3	25.23	24.85	4	23,962	0.02%
2018/05/29	7	26.40	8	26.12	25.90	-1	23,651	0.00%
2018/05/28	7	25.57	0	0.00	25.65	7	23,885	0.03%
2018/05/25	5	26.10	3	26.05	25.80	2	23,703	0.01%
2018/05/24	3	25.63	16	26.02	25.95	-13	23,580	-0.06%
2018/05/23	8	25.05	7	25.16	25.00	1	23,340	0.00%
2018/05/22	9	26.54	8.3	26.42	25.50	0.7	22,920	0.00%
2018/05/21	7	25.32	2	25.43	25.90	5	22,115	0.02%
2018/05/18	3	24.07	3	24.17	24.35	0	21,293	0.00%
2018/05/17	0	0.00	3	23.83	23.50	-3	20,984	-0.01%
2018/05/16	6	23.72	0	0.00	23.70	6	20,756	0.03%
2018/05/15	14	23.73	10	23.52	23.30	4	20,484	0.02%
2018/05/14	9	24.09	15	24.60	25.05	-6	19,847	-0.03%
2018/05/11	219	22.68	232	22.66	22.85	-13	18,828	-0.07%	大買/大賣/
2018/05/10	11	21.56	4	21.45	21.75	7	17,794	0.04%
2018/05/09	13	20.97	9	21.17	21.50	4	17,406	0.02%
2018/05/08	0	0.00	2	20.70	20.50	-2	16,779	-0.01%
2018/05/07	2	20.70	6.1	20.76	21.10	-4.1	16,639	-0.02%
2018/05/04	2	20.03	15	20.29	20.45	-13	16,023	-0.08%
2018/05/03	3	19.72	13	19.60	19.50	-10	15,810	-0.06%
2018/04/30	5	19.90	0	0.00	20.25	5	15,588	0.03%
2018/04/27	4	19.63	1	19.45	19.70	3	15,357	0.02%
2018/04/25	12	20.10	5	19.60	20.20	7	15,319	0.05%
2018/04/24	4	20.08	14	20.09	19.80	-10	15,135	-0.07%
2018/04/23	8	20.44	4.5	20.71	20.90	3.5	14,959	0.02%
2018/04/20	3	20.43	0	0.00	20.20	3	14,721	0.02%
2018/04/19	1	20.35	2	20.60	20.40	-1	14,314	-0.01%
2018/04/17	10	20.49	0	0.00	20.15	10	13,969	0.07%
2018/04/16	7	20.08	1	20.20	20.15	6	13,552	0.04%
2018/04/13	1	20.40	13	20.40	20.20	-12	13,493	-0.09%
2018/04/12	3	19.50	3	19.80	19.80	0	13,118	0.00%
2018/04/11	10	19.72	19	19.69	19.90	-9	13,123	-0.07%
2018/04/10	19	19.68	12	19.70	19.45	7	12,598	0.06%
2018/04/09	5	18.57	8	18.56	18.90	-3	11,621	-0.03%
2018/04/03	3	17.50	13	17.75	17.80	-10	10,957	-0.09%
2018/03/31	0.7	17.50	3	17.53	17.50	-2.3	11,157	-0.02%
2018/03/30	2	17.85	0	0.00	17.70	2	11,401	0.02%
2018/03/28	0	0.00	15	17.85	17.75	-15	11,200	-0.13%
2018/03/27	2	17.60	12	17.63	17.65	-10	11,149	-0.09%
2018/03/23	0	0.00	6	17.20	17.30	-6	11,464	-0.05%
2018/03/21	0	0.00	2	17.90	17.65	-2	11,801	-0.02%
2018/03/20	4	17.70	1.3	17.65	17.65	2.7	12,147	0.02%
2018/03/19	2	17.80	0	0.00	17.90	2	13,003	0.02%
2018/03/15	0	0.00	2	17.65	17.50	-2	13,387	-0.01%
2018/03/13	1	17.75	1	17.75	17.50	0	13,523	0.00%
2018/03/12	2	17.50	3	17.60	17.55	-1	13,473	-0.01%
2018/03/09	0	0.00	8	17.53	17.45	-8	13,657	-0.06%
2018/03/08	11	17.34	6	17.40	17.45	5	13,770	0.04%
2018/03/07	0	0.00	7	17.70	17.40	-7	13,756	-0.05%
2018/03/06	5	17.48	4	17.45	17.35	1	14,021	0.01%
2018/03/05	5	17.30	10	17.50	17.30	-5	14,713	-0.03%
2018/03/02	3	17.57	0	0.00	17.50	3	14,695	0.02%
2018/03/01	6	17.91	8	17.74	17.90	-2	14,500	-0.01%
2018/02/27	0	0.00	10.6	16.76	16.95	-10.6	13,681	-0.08%
2018/02/26	0	0.00	1	16.85	16.55	-1	13,482	-0.01%
2018/02/23	1	16.85	1	16.80	16.90	0	13,307	0.00%
2018/02/09	0	0.00	3	15.30	15.40	-3	13,191	-0.02%
2018/02/08	0	0.00	5	15.35	15.15	-5	13,192	-0.04%
2018/02/07	3	15.50	0	0.00	15.25	3	13,209	0.02%
2018/02/06	1	14.85	1	15.20	15.05	0	13,177	0.00%
2018/02/05	0	0.00	10	16.35	16.40	-10	13,014	-0.08%
2018/02/01	1	16.85	0	0.00	16.90	1	13,574	0.01%
2018/01/31	5	16.55	0	0.00	16.75	5	13,794	0.04%
2018/01/30	2	16.65	0	0.00	16.70	2	13,990	0.01%
2018/01/23	0	0.00	2	16.95	16.95	-2	15,328	-0.01%
2018/01/22	0	0.00	2	17.10	17.20	-2	15,315	-0.01%
2018/01/19	0	0.00	4	17.00	17.05	-4	15,219	-0.03%
2018/01/17	20	17.13	0	0.00	17.10	20	15,283	0.13%
2018/01/16	2	17.40	17	17.60	17.50	-15	15,285	-0.10%
2018/01/15	0	0.00	1	17.65	17.65	-1	15,305	-0.01%
2018/01/11	10	17.80	18	17.96	17.70	-8	15,504	-0.05%
2018/01/10	1	18.00	2	18.00	18.00	-1	15,352	-0.01%
2018/01/09	1	17.75	1	17.85	17.70	0	15,329	0.00%
2018/01/08	4	17.85	0	0.00	17.70	4	15,456	0.03%
2018/01/05	2	17.65	0	0.00	17.80	2	15,644	0.01%
2018/01/04	3	17.50	7	17.55	17.50	-4	15,568	-0.03%
2018/01/03	13	18.10	2	18.00	17.75	11	15,782	0.07%
2018/01/02	0	0.00	3	17.90	18.00	-3	15,560	-0.02%