華新 (1605)-兆豐-內湖券商分點個股進出

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
38.10
漲跌
▲0.15
漲幅
+0.40%
成交量
16,491張
產業
上市電器電纜類股
1693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－兆豐-內湖券商分點個股進出

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

兆豐-內湖券商分點個股進出
兆豐-內湖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
2024/05/28	0.2	37.90	4	37.94	38.10	-3.8	27,691	-0.01%
2024/05/27	1.2	37.80	1	38.15	37.95	0.2	27,715	0.00%
2024/05/24	1.2	36.87	0	0.00	37.00	1.2	27,447	0.00%
2024/05/23	3	37.15	0	0.00	37.15	3	27,487	0.01%
2024/05/22	3	38.03	1	37.85	37.80	2	27,239	0.01%
2024/05/21	4	39.11	5	39.40	38.50	-1	26,821	0.00%
2024/05/20	0	0.00	19	38.49	38.90	-19	25,561	-0.07%
2024/05/15	1	35.95	0	0.00	35.80	1	23,927	0.00%
2024/05/14	1	35.70	0.4	35.80	35.75	0.6	23,892	0.00%
2024/05/13	1.2	35.83	1	36.00	36.00	0.2	23,880	0.00%
2024/05/10	0	0.00	7	35.45	35.75	-7	23,767	-0.03%
2024/05/09	6	35.55	0	0.00	35.55	6	23,674	0.03%
2024/05/06	6	36.41	0	0.00	36.30	6	23,264	0.03%
2024/05/03	0	0.00	5	37.15	36.65	-5	23,019	-0.02%
2024/05/02	6	36.99	0	0.00	36.95	6	22,835	0.03%
2024/04/30	5	36.90	4	37.25	36.90	1	22,775	0.00%
2024/04/29	0.2	37.10	0	0.00	37.35	0.2	22,515	0.00%
2024/04/26	4	37.04	0	0.00	36.80	4	22,412	0.02%
2024/04/25	3	36.92	2	36.88	36.95	1	22,241	0.00%
2024/04/24	4	37.46	1	37.45	37.50	3	22,007	0.01%
2024/04/23	1	37.55	0	0.00	37.55	1	21,995	0.00%
2024/04/22	2	38.00	3	38.33	38.00	-1	21,800	0.00%
2024/04/19	8	38.24	2	39.35	38.85	6	21,221	0.03%
2024/04/18	7	40.88	3	41.03	40.40	4	20,078	0.02%
2024/04/17	9	40.66	14	40.82	40.35	-5	17,724	-0.03%
2024/04/16	0	0.00	5	39.80	38.05	-5	15,791	-0.03%
2024/04/12	2	39.08	4.5	39.30	39.20	-2.5	13,926	-0.02%
2024/04/11	6.5	39.22	10	39.02	38.75	-3.5	13,388	-0.03%
2024/04/10	2	39.05	6	38.97	39.00	-4	12,940	-0.03%
2024/04/09	2	38.65	15	38.49	38.80	-13	12,556	-0.10%
2024/04/08	0	0.00	1	37.60	37.60	-1	11,866	-0.01%
2024/04/03	0	0.00	1	37.65	36.30	-1	11,849	-0.01%
2024/04/02	3	36.87	0	0.00	36.70	3	12,036	0.02%
2024/04/01	6	37.48	0	0.00	37.30	6	12,341	0.05%
2024/03/29	0	0.00	3	37.85	37.55	-3	12,409	-0.02%
2024/03/28	9	37.46	0	0.00	37.40	9	12,481	0.07%
2024/03/27	2	37.60	0	0.00	37.50	2	12,757	0.02%
2024/03/26	1	37.90	9	38.14	37.90	-8	13,236	-0.06%
2024/03/25	0	0.00	6	37.88	37.45	-6	13,101	-0.05%
2024/03/22	2	37.63	0	0.00	37.55	2	13,736	0.01%
2024/03/21	1	37.25	0	0.00	37.35	1	14,450	0.01%
2024/03/19	1	36.75	0	0.00	36.60	1	15,873	0.01%
2024/03/15	0	0.00	6	37.05	37.05	-6	15,617	-0.04%
2024/03/14	1	35.65	0	0.00	36.30	1	15,387	0.01%
2024/03/13	1	35.50	0	0.00	35.05	1	15,238	0.01%
2024/03/08	0	0.00	9	34.84	35.15	-9	16,677	-0.05%
2024/03/07	1	35.30	0	0.00	35.10	1	17,507	0.01%
2024/03/01	5	36.45	0	0.00	36.10	5	18,123	0.03%
2024/02/29	0	0.00	5	36.68	37.00	-5	18,182	-0.03%
2024/02/26	0	0.00	20	36.25	35.90	-20	18,880	-0.11%
2024/02/21	3	36.50	4	36.85	36.40	-1	19,250	-0.01%
2024/02/05	4	34.85	0	0.00	34.80	4	20,576	0.02%
2024/01/19	0	0.00	4	35.45	35.85	-4	21,210	-0.02%
2024/01/17	4	35.25	0	0.00	34.70	4	21,257	0.02%
2024/01/10	5	36.15	0	0.00	36.00	5	21,272	0.02%
2024/01/09	2	36.65	0	0.00	36.55	2	21,246	0.01%
2024/01/08	0	0.00	4	37.85	37.25	-4	21,574	-0.02%
2024/01/05	6	37.57	0	0.00	37.30	6	21,589	0.03%
2024/01/04	4	37.78	0	0.00	37.70	4	21,769	0.02%
2023/12/29	2	38.65	0	0.00	38.65	2	22,267	0.01%
2023/12/28	2	39.10	1	39.35	39.10	1	22,491	0.00%
2023/12/27	0	0.00	22	39.01	39.00	-22	22,323	-0.10%
2023/12/26	12	38.20	0	0.00	38.20	12	21,934	0.05%
2023/12/25	6	38.22	0	0.00	38.15	6	21,872	0.03%
2023/12/22	1	39.45	0	0.00	38.85	1	21,793	0.00%
2023/12/21	6	38.43	0	0.00	39.55	6	21,490	0.03%
2023/12/20	2	38.95	0	0.00	38.90	2	20,848	0.01%
2023/12/19	11	38.41	0	0.00	39.20	11	20,220	0.05%
2023/12/15	0	0.00	7	38.61	38.40	-7	18,999	-0.04%
2023/12/14	1	37.25	0	0.00	37.10	1	17,448	0.01%
2023/12/12	0	0.00	3.3	37.40	37.45	-3.3	18,028	-0.02%
2023/12/08	0	0.00	2.3	37.20	37.00	-2.3	17,853	-0.01%
2023/12/07	1	36.85	6.2	37.57	36.75	-5.2	17,768	-0.03%
2023/12/06	6	36.75	8.6	36.63	36.65	-2.6	17,470	-0.01%
2023/12/05	11	37.46	4	37.00	36.85	7	17,143	0.04%
2023/12/04	9	39.36	7	39.43	38.35	2	16,571	0.01%
2023/12/01	0	0.00	5	38.50	38.30	-5	15,709	-0.03%
2023/11/30	1	38.65	0	0.00	38.90	1	15,554	0.01%
2023/11/29	1	39.75	0	0.00	39.35	1	15,449	0.01%
2023/11/28	0.4	39.29	0	0.00	39.90	0.4	15,616	0.00%
2023/11/27	4	39.10	0	0.00	39.00	4	15,835	0.03%
2023/11/24	9	40.25	6	40.18	39.55	3	15,734	0.02%
2023/11/21	1	38.70	0	0.00	38.85	1	14,910	0.01%
2023/11/17	2	38.05	0	0.00	38.00	2	14,715	0.01%
2023/11/15	1	38.25	12	37.84	38.10	-11	14,372	-0.08%
2023/11/07	0	0.00	2	36.20	36.20	-2	14,722	-0.01%
2023/10/31	2	34.35	0	0.00	34.35	2	16,955	0.01%
2023/10/30	0	0.00	1	35.40	35.40	-1	19,616	-0.01%
2023/10/23	0	0.00	2	35.15	34.75	-2	20,329	-0.01%
2023/10/19	3	35.60	0	0.00	35.75	3	20,932	0.01%
2023/10/12	0	0.00	1	37.60	37.85	-1	21,660	0.00%
2023/10/11	0	0.00	1	37.40	37.25	-1	21,669	0.00%
2023/10/06	1	37.20	4	36.90	37.00	-3	21,830	-0.01%
2023/10/05	0	0.00	1	36.10	36.05	-1	21,818	0.00%
2023/10/04	11	34.98	1	35.10	35.10	10	21,783	0.05%
2023/09/28	0	0.00	2	37.10	36.80	-2	21,784	-0.01%
2023/09/27	3	37.48	0	0.00	36.75	3	22,001	0.01%
2023/09/26	1	37.75	3	37.87	37.60	-2	22,212	-0.01%
2023/09/25	0	0.00	1	37.80	37.70	-1	22,855	0.00%
2023/09/22	1	37.30	0	0.00	37.40	1	23,740	0.00%
2023/09/20	3.5	38.69	2	38.28	37.65	1.5	26,186	0.01%
2023/09/19	1.5	37.93	0	0.00	37.90	1.5	26,391	0.01%
2023/09/14	1	36.95	0	0.00	37.55	1	26,741	0.00%
2023/09/13	0	0.00	1	36.85	36.80	-1	27,153	0.00%
2023/09/11	0	0.00	2	35.75	35.75	-2	29,587	-0.01%
2023/09/04	0	0.00	250	37.43	38.00	-250	30,532	-0.82%	大賣/鉅額交易
2023/09/01	2	37.95	40	38.23	37.25	-38	30,738	-0.12%
2023/08/31	0	0.00	182	37.63	38.00	-182	30,855	-0.59%	大賣/鉅額交易
2023/08/24	2	35.75	0	0.00	36.25	2	31,683	0.01%
2023/08/22	4	35.88	0	0.00	35.90	4	31,758	0.01%
2023/08/17	6	35.45	0	0.00	36.40	6	31,950	0.02%
2023/08/16	10	35.49	1	35.70	35.70	9	32,010	0.03%
2023/08/15	1	35.90	0	0.00	35.90	1	32,256	0.00%
2023/08/14	18	36.22	0	0.00	35.70	18	32,246	0.06%
2023/08/11	12	38.23	0	0.00	38.10	12	31,692	0.04%
2023/08/10	20	38.53	1	38.85	38.35	19	31,654	0.06%
2023/08/09	24	39.10	0	0.00	38.95	24	31,430	0.08%
2023/08/08	15	39.62	5	39.73	39.55	10	31,292	0.03%
2023/08/07	6	38.70	0	0.00	39.35	6	31,124	0.02%
2023/08/04	48	39.10	14.3	39.03	38.90	33.7	31,013	0.11%
2023/08/02	65.3	41.77	7	42.01	41.35	58.3	30,500	0.19%
2023/08/01	0	0.00	1	40.30	40.45	-1	28,883	0.00%
2023/07/31	14	40.05	0	0.00	40.00	14	29,099	0.05%
2023/07/28	4	40.50	1	40.60	40.50	3	29,027	0.01%
2023/07/27	1	40.35	0	0.00	40.35	1	29,065	0.00%
2023/07/26	22	40.10	4	40.35	39.85	18	29,173	0.06%
2023/07/25	1	40.35	0	0.00	40.40	1	29,388	0.00%
2023/07/24	34	39.03	10	39.35	39.10	24	29,490	0.08%
2023/07/21	44	40.17	0	0.00	39.90	44	29,284	0.15%
2023/07/20	9	40.59	10	40.60	40.60	-1	29,311	0.00%
2023/07/19	14	40.46	0	0.00	40.40	14	29,499	0.05%
2023/07/18	31	40.85	5	41.10	40.65	26	29,507	0.09%
2023/07/17	5	40.88	1	41.95	41.45	4	29,426	0.01%
2023/07/14	1	41.10	0	0.00	40.85	1	29,446	0.00%
2023/07/13	42	41.26	0	0.00	40.80	42	29,844	0.14%
2023/07/12	4	40.75	1	41.55	41.35	3	30,584	0.01%
2023/07/11	2	40.90	0	0.00	40.90	2	31,559	0.01%
2023/07/07	19	41.15	0	0.00	41.20	19	32,349	0.06%
2023/07/06	3	41.75	0	0.00	41.75	3	32,443	0.01%
2023/07/05	16	42.18	1	42.05	41.70	15	32,592	0.05%
2023/07/04	40	42.10	0	0.00	41.90	40	32,579	0.12%
2023/07/03	14	42.27	6	42.51	42.40	8	32,809	0.02%
2023/06/30	11	41.14	2	41.35	41.00	9	32,848	0.03%
2023/06/29	3	40.70	6	40.75	40.60	-3	32,276	-0.01%
2023/06/28	25	41.35	20	41.25	41.10	5	31,888	0.02%
2023/06/27	15	43.79	15	43.82	43.55	0	31,370	0.00%
2023/06/26	2	44.98	0	0.00	44.80	2	31,693	0.01%
2023/06/21	8	46.68	1	46.20	46.25	7	32,110	0.02%
2023/06/19	1	46.30	2	46.30	46.80	-1	31,780	0.00%
2023/06/16	1	47.35	7.3	46.21	46.85	-6.3	31,611	-0.02%
2023/06/15	1	45.35	3	45.47	45.55	-2	29,754	-0.01%
2023/06/14	3	45.12	3	45.20	45.15	0	30,789	0.00%
2023/06/13	0	0.00	2	44.80	44.65	-2	30,901	-0.01%
2023/06/12	5	44.95	3	44.85	44.60	2	31,142	0.01%
2023/06/08	4	45.05	4	45.03	45.00	0	31,906	0.00%
2023/06/07	10	45.69	2	45.65	45.65	8	32,130	0.02%
2023/06/06	3	46.13	1	46.40	46.15	2	32,358	0.01%
2023/06/05	2	47.23	5	46.80	46.95	-3	32,793	-0.01%
2023/06/02	0	0.00	3	46.23	46.40	-3	33,858	-0.01%
2023/06/01	6	45.54	2	45.65	45.50	4	34,064	0.01%
2023/05/31	1	46.20	1	46.40	46.20	0	34,591	0.00%
2023/05/30	1	46.15	3	46.20	46.15	-2	36,311	-0.01%
2023/05/29	0	0.00	5	46.57	46.60	-5	38,028	-0.01%
2023/05/26	2	45.68	2	45.83	45.55	0	38,563	0.00%
2023/05/25	1	45.95	0	0.00	45.85	1	38,857	0.00%
2023/05/24	2	45.80	3	46.13	46.35	-1	39,438	0.00%
2023/05/22	8	46.46	3	46.85	46.25	5	41,148	0.01%
2023/05/19	2	46.58	0	0.00	46.45	2	42,489	0.00%
2023/05/18	0	0.00	1	47.60	47.60	-1	43,618	0.00%
2023/05/15	1	45.70	1	45.20	45.90	0	45,104	0.00%
2023/05/12	5	46.05	0	0.00	45.90	5	45,729	0.01%
2023/05/11	5	46.05	0	0.00	45.90	5	45,863	0.01%
2023/05/10	0	0.00	2	46.80	47.05	-2	46,182	0.00%
2023/05/09	3	46.60	0	0.00	46.25	3	47,115	0.01%
2023/05/08	11	48.11	1	48.00	47.70	10	47,357	0.02%
2023/05/05	1	50.50	1	50.40	50.10	0	46,913	0.00%
2023/05/04	0	0.00	1	50.30	50.30	-1	47,582	0.00%
2023/04/26	0.2	48.30	0	0.00	48.75	0.2	53,147	0.00%
2023/04/25	3	48.82	1	48.60	48.60	2	53,164	0.00%
2023/04/21	1	49.85	51	50.00	49.90	-50	53,707	-0.09%
2023/04/20	0	0.00	180	50.40	49.85	-180	54,235	-0.33%	大賣/鉅額交易
2023/04/19	180	50.96	3	51.30	50.70	177	55,088	0.32%	大買/鉅額交易
2023/04/18	14	50.98	5	50.86	50.40	9	55,807	0.02%
2023/04/17	1	51.80	2	52.10	51.90	-1	55,960	0.00%
2023/04/14	14	50.51	19	51.03	51.50	-5	57,315	-0.01%
2023/04/13	8	49.72	2	49.73	49.50	6	57,195	0.01%
2023/04/12	2	50.00	0	0.00	49.95	2	58,092	0.00%
2023/04/11	1	49.50	3	49.65	49.45	-2	58,866	0.00%
2023/04/10	2.3	49.26	3	50.10	49.10	-0.8	59,744	0.00%
2023/04/07	1	49.40	5	49.21	49.55	-4	60,137	-0.01%
2023/04/06	1.3	48.08	1	48.15	49.40	0.3	60,348	0.00%
2023/03/31	4	48.93	1	48.90	48.75	3	60,414	0.00%
2023/03/30	2.5	50.00	0	0.00	49.85	2.5	60,949	0.00%
2023/03/28	10	49.73	8	49.93	49.80	2	63,770	0.00%
2023/03/27	13	51.68	1	51.70	51.30	12	63,196	0.02%
2023/03/24	6	52.80	6	53.02	53.10	0	62,942	0.00%
2023/03/22	0	0.00	1	52.00	51.70	-1	63,005	0.00%
2023/03/21	3	52.47	3	52.23	51.60	0	63,637	0.00%
2023/03/20	5	51.98	0	0.00	51.70	5	63,826	0.01%
2023/03/17	1	52.60	2	52.70	52.80	-1	64,550	0.00%
2023/03/15	0	0.00	1	51.90	51.50	-1	67,072	0.00%
2023/03/14	3	50.87	1	50.80	50.80	2	68,046	0.00%
2023/03/13	5	50.94	16	51.11	52.30	-11	69,167	-0.02%
2023/03/10	8	51.34	8	51.78	51.50	0	71,266	0.00%
2023/03/09	0	0.00	3.2	53.15	52.60	-3.2	72,456	0.00%
2023/03/08	15.2	53.93	2	54.00	53.50	13.2	74,395	0.02%
2023/03/07	56	53.26	37	53.28	53.80	19	74,564	0.03%
2023/03/06	32	50.63	2	50.60	50.70	30	74,340	0.04%
2023/03/03	4	50.40	33	50.09	49.95	-29	76,079	-0.04%
2023/03/02	43	49.68	21	50.15	50.20	22	76,368	0.03%
2023/03/01	15	51.46	3	51.27	51.00	12	75,765	0.02%
2023/02/24	11	56.76	11	56.86	56.60	0	75,178	0.00%
2023/02/23	1	57.40	0	0.00	57.30	1	75,552	0.00%
2023/02/22	20	57.28	15	57.53	57.30	5	76,635	0.01%
2023/02/21	11	58.31	0	0.00	57.80	11	78,358	0.01%
2023/02/20	5	58.48	22	58.61	58.60	-17	80,000	-0.02%
2023/02/17	16	55.09	11	55.91	57.50	5	82,088	0.01%
2023/02/16	8	55.03	3	54.90	56.30	5	82,733	0.01%
2023/02/15	0	0.00	10	53.84	54.20	-10	82,929	-0.01%
2023/02/14	12	53.24	4	53.40	52.90	8	83,055	0.01%
2023/02/10	10	53.10	0	0.00	53.00	10	85,030	0.01%
2023/02/09	2	52.55	3	52.90	53.40	-1	86,218	0.00%
2023/02/08	4	53.05	23	52.90	52.70	-19	86,205	-0.02%
2023/02/07	23	52.32	7	52.54	52.60	16	86,045	0.02%
2023/02/06	1	54.20	0	0.00	53.90	1	85,738	0.00%
2023/02/03	6	54.08	4	54.45	54.20	2	85,519	0.00%
2023/02/02	10	54.30	15	54.15	54.00	-5	85,024	-0.01%
2023/02/01	15	53.68	5	53.72	54.60	10	84,252	0.01%
2023/01/31	10	53.43	18	53.41	54.20	-8	83,144	-0.01%
2023/01/30	10	51.39	43	50.07	52.00	-33	81,421	-0.04%
2023/01/17	2	47.35	5	47.54	47.70	-3	79,292	0.00%
2023/01/16	3	46.80	0	0.00	47.05	3	79,485	0.00%
2023/01/12	6	47.11	6	47.73	47.10	0	80,296	0.00%
2023/01/11	4	47.16	11	47.56	47.10	-7	79,661	-0.01%
2023/01/10	5	47.55	2	47.75	47.20	3	79,638	0.00%
2023/01/09	2	47.15	4	47.76	47.60	-2	79,338	0.00%
2023/01/06	1	46.40	5	47.58	47.70	-4	78,627	-0.01%
2023/01/04	19	47.54	26	48.19	46.95	-7	78,133	-0.01%
2023/01/03	2	46.85	271	46.15	46.95	-269	76,474	-0.35%	大賣/鉅額交易
2022/12/30	65	47.75	13	47.85	47.20	52	75,657	0.07%
2022/12/29	11	46.63	0	0.00	46.60	11	74,686	0.01%
2022/12/28	20	48.59	23	47.88	47.60	-3	74,493	0.00%
2022/12/27	2	47.78	13	47.46	47.90	-11	74,206	-0.01%
2022/12/26	4	46.69	2	46.93	46.65	2	74,481	0.00%
2022/12/23	3	46.83	1	46.75	46.75	2	75,126	0.00%
2022/12/22	2	47.60	2	47.93	47.55	0	75,683	0.00%
2022/12/21	16	48.18	14	48.09	47.75	2	75,572	0.00%
2022/12/20	10	46.65	12	46.77	46.10	-2	73,812	0.00%
2022/12/19	4	46.95	1	47.20	46.95	3	73,561	0.00%
2022/12/16	13	47.84	11	48.34	48.20	2	74,003	0.00%
2022/12/15	4	48.15	1	48.05	48.05	3	73,914	0.00%
2022/12/14	0	0.00	1	47.65	47.85	-1	74,877	0.00%
2022/12/13	2	47.43	1	47.55	47.30	1	76,118	0.00%
2022/12/12	1	46.50	1	46.45	47.15	0	75,796	0.00%
2022/12/09	3	46.90	0	0.00	46.95	3	76,135	0.00%
2022/12/08	1	48.55	0	0.00	47.90	1	75,716	0.00%
2022/12/07	6	47.39	12	47.65	47.30	-6	75,092	-0.01%
2022/12/06	1	48.30	1	48.65	48.30	0	74,060	0.00%
2022/12/05	8	48.54	5	48.80	49.05	3	73,091	0.00%
2022/12/02	11	47.91	19	47.45	48.90	-8	71,808	-0.01%
2022/12/01	10	46.26	1.5	47.82	46.00	8.5	69,304	0.01%
2022/11/30	5.5	46.81	10	46.59	46.70	-4.5	67,824	-0.01%
2022/11/29	6	45.17	5	45.23	45.45	1	65,835	0.00%
2022/11/28	9	44.77	11	45.40	45.95	-2	65,403	0.00%
2022/11/25	13	45.22	28	45.23	45.25	-15	64,630	-0.02%
2022/11/24	11	42.45	12	42.33	43.90	-1	63,251	0.00%
2022/11/23	186	43.21	4	43.30	42.90	182	62,958	0.29%	大買/鉅額交易
2022/11/21	1	43.90	3	43.47	43.20	-2	62,300	0.00%
2022/11/18	43	44.41	67	43.81	43.70	-24	62,621	-0.04%
2022/11/17	44	44.99	8	44.96	44.55	36	63,126	0.06%
2022/11/16	26	48.05	29	48.31	48.00	-3	61,132	0.00%
2022/11/15	17	47.34	30	46.99	48.35	-13	59,027	-0.02%
2022/11/14	48	43.83	71	44.16	44.55	-23	56,831	-0.04%
2022/11/11	24	42.21	22	42.38	42.15	2	55,531	0.00%
2022/11/10	3	40.85	7	41.08	41.05	-4	55,436	-0.01%
2022/11/09	20	40.89	16	41.19	40.70	4	55,961	0.01%
2022/11/08	72	40.47	4	40.50	40.10	68	57,038	0.12%
2022/11/07	22	37.84	2	40.10	40.45	20	56,722	0.04%
2022/11/04	1	36.45	1	36.80	36.80	0	54,996	0.00%
2022/11/03	0	0.00	10	36.35	37.20	-10	54,897	-0.02%
2022/11/02	1	37.35	1	37.75	36.70	0	54,959	0.00%
2022/10/28	35	36.19	4	35.70	35.35	31	54,459	0.06%
2022/10/27	0	0.00	1	35.20	36.10	-1	54,593	0.00%
2022/10/26	1	34.80	0	0.00	34.50	1	54,874	0.00%
2022/10/25	10	36.15	20	35.70	35.35	-10	55,190	-0.02%
2022/10/24	1	36.75	1	36.70	36.15	0	55,368	0.00%
2022/10/21	34	35.81	18	35.93	35.75	16	55,836	0.03%
2022/10/20	5	34.28	0	0.00	34.80	5	55,494	0.01%
2022/10/19	1	36.15	0	0.00	35.50	1	55,194	0.00%
2022/10/18	0	0.00	2	35.55	35.55	-2	56,211	0.00%
2022/10/17	8	34.77	4	35.15	35.45	4	57,411	0.01%
2022/10/14	1	36.45	4	36.25	36.25	-3	57,440	-0.01%
2022/10/13	12	36.07	11	34.88	34.65	1	57,487	0.00%
2022/10/12	3	36.67	12	37.07	37.50	-9	57,066	-0.02%
2022/10/11	9	37.39	6	36.85	36.85	3	57,342	0.01%
2022/10/07	0	0.00	11	38.90	39.10	-11	56,835	-0.02%
2022/10/06	7	39.11	4	40.01	39.15	3	56,900	0.01%
2022/10/05	24	39.92	9	40.26	39.55	15	56,737	0.03%
2022/10/04	4	39.94	22	40.23	39.75	-18	56,124	-0.03%
2022/10/03	19	39.29	9	39.27	38.70	10	55,642	0.02%
2022/09/30	17	39.71	2	39.83	40.50	15	55,200	0.03%
2022/09/29	5	40.15	19	40.11	40.00	-14	54,574	-0.03%
2022/09/28	11	38.86	9	38.64	38.15	2	53,971	0.00%
2022/09/27	1	40.70	4	40.46	40.95	-3	53,370	-0.01%
2022/09/26	30	39.63	25	39.82	39.10	5	53,533	0.01%
2022/09/23	9	41.02	2	40.85	40.50	7	53,473	0.01%
2022/09/22	14	41.99	4	42.24	42.20	10	53,419	0.02%
2022/09/21	7	42.49	14	42.63	42.00	-7	53,190	-0.01%
2022/09/20	17	41.63	20	40.93	42.50	-3	52,587	-0.01%
2022/09/19	18	39.89	22	40.18	39.75	-4	51,523	-0.01%
2022/09/16	7	39.68	3	39.95	39.35	4	51,682	0.01%
2022/09/15	19	40.55	19	40.46	40.50	0	51,590	0.00%
2022/09/14	4	39.85	2	40.53	41.25	2	51,776	0.00%
2022/09/13	7	40.46	26	40.45	40.95	-19	51,485	-0.04%
2022/09/12	4	39.30	6.1	39.46	39.30	-2.1	51,026	0.00%
2022/09/08	2	38.23	0	0.00	38.35	2	51,662	0.00%
2022/09/07	0	0.00	3	37.60	37.50	-3	52,452	-0.01%
2022/09/06	3	37.80	1	38.80	37.80	2	53,884	0.00%
2022/09/05	9	38.93	5	39.10	38.15	4	55,751	0.01%
2022/09/02	4	39.63	2	39.55	39.15	2	55,902	0.00%
2022/09/01	25	39.32	30	39.62	39.90	-5	56,169	-0.01%
2022/08/31	7	39.34	8	39.68	39.70	-1	56,804	0.00%
2022/08/30	4	39.38	4	39.48	39.15	0	57,300	0.00%
2022/08/29	9	37.89	6	38.23	38.50	3	58,449	0.01%
2022/08/26	17	39.85	18	39.66	38.95	-1	59,969	0.00%
2022/08/25	9	39.80	6	39.52	39.25	3	60,852	0.00%
2022/08/24	19	38.59	18	39.14	39.45	1	63,006	0.00%
2022/08/23	5	37.61	5	37.38	37.40	0	66,603	0.00%
2022/08/22	10	37.90	2	37.93	37.80	8	70,002	0.01%
2022/08/19	4	37.56	6	37.99	37.35	-2	74,283	0.00%
2022/08/18	15	37.75	5	38.08	38.20	10	77,062	0.01%
2022/08/17	17	38.23	6	38.30	38.10	11	79,423	0.01%
2022/08/16	11	37.03	7	37.00	37.10	4	80,040	0.00%
2022/08/15	23	35.15	34	36.23	36.75	-11	80,689	-0.01%
2022/08/12	11	33.85	2	33.75	34.40	9	81,065	0.01%
2022/08/11	0	0.00	1	32.20	32.25	-1	81,478	0.00%
2022/08/09	2	31.78	0	0.00	31.50	2	84,264	0.00%
2022/08/08	1	32.60	38	33.41	32.35	-37	85,484	-0.04%
2022/08/05	85	32.08	49	32.19	32.05	36	87,021	0.04%
2022/08/04	1	31.45	7	31.74	31.60	-6	89,249	-0.01%
2022/08/03	1	32.10	0	0.00	32.10	1	90,385	0.00%
2022/08/02	0	0.00	2	33.60	32.70	-2	91,502	0.00%
2022/08/01	2	33.80	0	0.00	33.40	2	92,208	0.00%
2022/07/29	0	0.00	2	33.85	33.90	-2	92,505	0.00%
2022/07/28	21	33.77	24	34.00	34.20	-3	93,538	0.00%
2022/07/27	2	32.70	0	0.00	33.00	2	94,051	0.00%
2022/07/26	0	0.00	2	33.25	33.25	-2	95,125	0.00%
2022/07/25	4	32.73	2	33.33	33.45	2	99,871	0.00%
2022/07/22	13	32.15	12	32.10	32.05	1	101,903	0.00%
2022/07/19	0	0.00	2	33.60	33.70	-2	106,695	0.00%
2022/07/18	2	34.38	1	34.05	34.10	1	111,033	0.00%
2022/07/13	1	33.60	0	0.00	33.30	1	121,630	0.00%
2022/07/08	1	33.50	0	0.00	33.25	1	130,524	0.00%
2022/07/05	0	0.00	2	34.10	34.20	-2	133,216	0.00%
2022/07/04	4	34.43	6	34.28	34.40	-2	132,608	0.00%
2022/07/01	22	35.45	26	35.30	34.70	-4	131,785	0.00%
2022/06/30	3	36.43	0	0.00	36.05	3	131,073	0.00%
2022/06/27	11	37.82	0	0.00	37.45	11	128,898	0.01%
2022/06/24	2	37.15	50	37.20	37.00	-48	128,165	-0.04%
2022/06/22	2	38.80	0	0.00	37.80	2	126,759	0.00%
2022/06/21	2	39.60	0	0.00	40.40	2	125,885	0.00%
2022/06/20	0	0.00	1	42.60	40.60	-1	125,198	0.00%
2022/06/17	1	42.40	1	42.70	42.40	0	124,347	0.00%
2022/06/16	28	43.21	26	42.61	41.55	2	123,433	0.00%
2022/06/15	16	43.25	17	43.37	43.05	-1	122,525	0.00%
2022/06/14	9	44.10	7	43.99	44.70	2	120,804	0.00%
2022/06/13	5	42.42	3	42.12	42.55	2	118,737	0.00%
2022/06/10	4	43.15	2	43.30	43.15	2	118,187	0.00%
2022/06/09	1	43.55	5	43.50	44.00	-4	117,463	0.00%
2022/06/08	6	43.47	2	43.83	43.35	4	116,333	0.00%
2022/06/07	14	44.15	14	44.01	43.30	0	115,269	0.00%
2022/06/06	4	44.68	11	44.66	43.55	-7	113,749	-0.01%
2022/06/02	53	47.69	2	47.33	46.70	51	112,683	0.05%
2022/06/01	12	49.15	77	48.62	48.50	-65	111,442	-0.06%
2022/05/31	60	47.10	0	0.00	47.10	60	108,762	0.06%
2022/05/30	13	47.46	57	47.93	47.20	-44	103,563	-0.04%
2022/05/27	33	45.64	94	45.05	45.25	-61	100,064	-0.06%
2022/05/26	64	43.53	11	44.16	42.70	53	96,022	0.06%
2022/05/25	26	42.81	32	43.16	44.20	-6	92,605	-0.01%
2022/05/24	22	40.55	59	40.18	40.20	-37	89,692	-0.04%
2022/05/23	33	40.14	21	39.89	39.30	12	88,025	0.01%
2022/05/20	13	39.25	31	39.31	39.20	-18	86,458	-0.02%
2022/05/19	11.5	37.19	2	37.43	37.00	9.5	83,932	0.01%
2022/05/18	18	38.76	14	39.14	39.40	4	82,135	0.00%
2022/05/17	3.5	37.74	0	0.00	37.60	3.5	80,262	0.00%
2022/05/16	105	36.74	106.5	36.94	38.35	-1.5	78,910	0.00%	大買/大賣/
2022/05/13	4	36.91	0	0.00	36.85	4	77,209	0.01%
2022/05/12	40	37.72	7	37.93	37.50	33	74,908	0.04%
2022/05/11	6	37.11	7	37.16	36.50	-1	72,547	0.00%
2022/05/10	6	38.70	6	38.13	38.25	0	71,199	0.00%
2022/05/09	16	39.59	9	39.72	38.80	7	69,713	0.01%
2022/05/06	2	41.05	2	41.60	41.70	0	68,545	0.00%
2022/05/05	1	42.95	3	42.93	41.90	-2	67,551	0.00%
2022/05/04	8	42.43	8	42.46	41.85	0	65,940	0.00%
2022/05/03	4	43.63	7	43.88	43.10	-3	64,473	0.00%
2022/04/29	119	46.56	63	47.04	44.80	56	62,926	0.09%	大買/
2022/04/28	5	44.34	8	45.35	46.75	-3	57,896	-0.01%
2022/04/27	4	42.40	3	42.53	42.50	1	54,592	0.00%
2022/04/26	50	43.40	84	44.68	43.95	-34	52,883	-0.06%
2022/04/25	28	43.63	5	43.46	43.80	23	49,418	0.05%
2022/04/22	93.5	45.39	161	46.36	46.10	-67.5	47,070	-0.14%	大賣/
2022/04/21	112	44.55	83	44.98	44.75	29	42,273	0.07%	大買/
2022/04/20	135	43.44	81	43.58	45.30	54	38,811	0.14%	大買/
2022/04/19	18	41.50	20	41.81	42.75	-2	33,421	-0.01%
2022/04/18	64	38.42	62	38.84	38.90	2	30,522	0.01%
2022/04/15	14	38.57	18	38.37	38.75	-4	28,281	-0.01%
2022/04/14	82	35.78	88	36.18	37.20	-6	24,883	-0.02%
2022/04/13	12	32.83	14	33.31	34.30	-2	20,155	-0.01%
2022/04/12	5	30.70	21	30.68	31.20	-16	17,256	-0.09%
2022/04/11	0	0.00	2	29.03	28.95	-2	15,864	-0.01%
2022/04/08	0	0.00	5	29.00	29.00	-5	15,765	-0.03%
2022/04/07	2	28.30	0	0.00	28.10	2	15,769	0.01%
2022/04/01	1	29.15	0	0.00	29.40	1	15,618	0.01%
2022/03/31	1	29.65	20	29.30	29.40	-19	15,547	-0.12%
2022/03/30	0	0.00	1	29.05	29.05	-1	15,289	-0.01%
2022/03/28	0	0.00	3	28.50	28.60	-3	14,999	-0.02%
2022/03/23	0	0.00	0.3	29.50	29.50	-0.3	14,855	0.00%
2022/03/22	3	29.48	0	0.00	29.55	3	14,834	0.02%
2022/03/18	0	0.00	2	28.93	29.10	-2	14,688	-0.01%
2022/03/17	0	0.00	2	28.45	28.35	-2	14,536	-0.01%
2022/03/16	4	27.84	1	28.20	27.95	3	14,441	0.02%
2022/03/14	0	0.00	10	29.07	29.55	-10	13,942	-0.07%
2022/03/10	2	28.80	2	28.68	29.15	0	13,591	0.00%
2022/03/09	4	29.13	2	29.00	29.00	2	13,232	0.02%
2022/03/08	15	30.03	5	30.50	28.70	10	12,865	0.08%
2022/03/07	16	30.37	1	30.10	30.55	15	11,695	0.13%
2022/03/04	2	30.28	6	30.22	30.05	-4	10,890	-0.04%
2022/03/03	0	0.00	109	29.06	29.85	-109	10,167	-1.07%	大賣/鉅額交易
2022/03/02	1	29.00	2	29.40	28.85	-1	10,387	-0.01%
2022/03/01	3	28.87	3	29.20	29.00	0	10,406	0.00%
2022/02/25	3	28.07	0	0.00	27.90	3	9,906	0.03%
2022/02/24	0	0.00	1	27.60	27.75	-1	9,778	-0.01%
2022/02/23	11	28.10	7	27.94	27.85	4	9,483	0.04%
2022/02/22	1	28.20	6	28.06	28.30	-5	8,918	-0.06%
2022/02/21	4	27.95	0	0.00	27.85	4	8,469	0.05%
2022/01/20	1	26.45	0	0.00	26.45	1	9,032	0.01%
2022/01/14	0	0.00	2	26.35	26.35	-2	9,173	-0.02%
2022/01/13	2	26.48	0	0.00	26.25	2	9,409	0.02%
2022/01/12	0	0.00	2	26.10	26.15	-2	9,551	-0.02%
2022/01/07	3	25.65	0	0.00	25.60	3	10,449	0.03%
2022/01/05	0	0.00	3	26.10	26.05	-3	10,723	-0.03%
2021/12/30	1	26.15	3.7	26.30	26.50	-2.7	10,910	-0.02%
2021/12/29	1	26.55	0	0.00	26.50	1	10,952	0.01%
2021/12/27	0	0.00	3.3	26.30	26.30	-3.3	11,108	-0.03%
2021/12/06	1	26.25	0	0.00	26.30	1	12,969	0.01%
2021/12/03	0	0.00	1	26.30	26.25	-1	13,062	-0.01%
2021/12/02	0	0.00	2	26.05	26.05	-2	13,108	-0.02%
2021/12/01	0	0.00	2	25.80	26.35	-2	13,121	-0.02%
2021/11/26	4	27.13	2	26.93	26.60	2	13,245	0.02%
2021/11/25	0	0.00	2	28.30	28.65	-2	12,778	-0.02%
2021/11/24	0	0.00	3	27.95	27.80	-3	12,486	-0.02%
2021/11/23	3	27.70	0	0.00	27.60	3	12,343	0.02%
2021/11/19	2	27.45	0	0.00	27.45	2	12,467	0.02%
2021/11/16	3	27.40	0	0.00	27.25	3	12,848	0.02%
2021/11/12	0	0.00	5	27.65	27.60	-5	13,317	-0.04%
2021/11/11	0	0.00	1	27.50	27.20	-1	13,389	-0.01%
2021/11/08	3	27.53	0	0.00	27.55	3	13,841	0.02%
2021/11/04	0	0.00	5	27.15	27.15	-5	14,011	-0.04%
2021/10/27	0	0.00	25	26.02	26.10	-25	17,493	-0.14%
2021/10/26	0	0.00	6	26.00	26.05	-6	17,992	-0.03%
2021/10/25	0	0.00	1	25.40	25.80	-1	18,386	-0.01%
2021/10/22	1	25.75	0	0.00	25.70	1	18,743	0.01%
2021/10/20	6	26.63	5	26.70	26.40	1	19,021	0.01%
2021/10/18	2	25.90	2	25.85	25.75	0	19,076	0.00%
2021/10/15	6	25.25	9	25.28	25.20	-3	19,274	-0.02%
2021/10/14	100	24.15	0	0.00	24.30	100	19,460	0.51%
2021/10/08	2	24.25	1	24.00	23.80	1	22,040	0.00%
2021/10/06	3	23.65	0	0.00	23.75	3	22,556	0.01%
2021/10/05	5	24.10	1	23.90	24.15	4	22,758	0.02%
2021/10/04	2	24.00	1	23.85	23.80	1	22,892	0.00%
2021/09/30	0	0.00	1	24.85	25.20	-1	23,360	0.00%
2021/09/27	0	0.00	3	26.25	26.30	-3	24,028	-0.01%
2021/09/24	2	25.75	0	0.00	25.65	2	25,074	0.01%
2021/09/22	2	25.60	0	0.00	25.60	2	30,274	0.01%
2021/09/17	1	26.55	0	0.00	26.65	1	32,330	0.00%
2021/09/16	1	27.00	0	0.00	27.10	1	32,777	0.00%
2021/09/15	0	0.00	1	27.20	26.80	-1	32,744	0.00%
2021/09/10	1	26.35	0	0.00	26.50	1	33,738	0.00%
2021/09/06	0	0.00	5	26.50	26.20	-5	35,586	-0.01%
2021/09/03	1	26.70	0	0.00	26.70	1	35,832	0.00%
2021/08/26	8	26.05	3	26.40	25.75	5	37,413	0.01%
2021/08/20	1	23.75	0	0.00	23.85	1	41,351	0.00%
2021/08/17	3	25.40	18	24.89	24.70	-15	42,665	-0.04%
2021/08/16	5	25.41	1	25.80	25.40	4	42,830	0.01%
2021/08/12	9	27.18	3	27.27	27.45	6	43,555	0.01%
2021/08/11	18	27.47	14	27.30	26.70	4	45,170	0.01%
2021/08/10	4	27.58	11	27.71	27.30	-7	45,568	-0.02%
2021/08/09	5	27.23	4	27.70	27.85	1	46,208	0.00%
2021/08/06	2	28.60	11	28.74	28.60	-9	46,370	-0.02%
2021/08/05	0	0.00	2	29.38	29.05	-2	47,168	0.00%
2021/08/04	1	28.90	2	29.18	29.35	-1	47,913	0.00%
2021/08/03	12	28.99	11	29.16	29.35	1	49,620	0.00%
2021/08/02	3	27.53	1	27.95	27.80	2	52,253	0.00%
2021/07/29	2	28.38	0	0.00	28.30	2	56,730	0.00%
2021/07/28	2	27.93	4	27.86	27.65	-2	58,738	0.00%
2021/07/27	5	28.42	0	0.00	28.00	5	60,156	0.01%
2021/07/26	4	28.60	1	28.25	28.00	3	61,767	0.00%
2021/07/23	4	28.13	4	28.35	28.35	0	65,081	0.00%
2021/07/22	4	27.68	2	27.48	27.35	2	68,213	0.00%
2021/07/21	2	28.38	2	27.60	27.55	0	72,396	0.00%
2021/07/20	10	28.81	5	28.59	28.50	5	73,340	0.01%
2021/07/19	19	29.90	14	29.75	29.90	5	73,331	0.01%
2021/07/16	5	28.17	10	27.73	28.30	-5	73,681	-0.01%
2021/07/15	7	27.46	1	27.35	27.95	6	73,748	0.01%
2021/07/14	5	26.81	0	0.00	26.55	5	74,330	0.01%
2021/07/12	5	27.93	4	27.70	27.50	1	76,841	0.00%
2021/07/09	3	27.15	0	0.00	27.15	3	77,598	0.00%
2021/07/07	2	27.05	1	27.25	27.10	1	77,722	0.00%
2021/07/06	0	0.00	1	27.75	27.60	-1	77,871	0.00%
2021/07/05	7	28.06	1	28.10	28.05	6	77,753	0.01%
2021/07/02	1	28.10	4	28.65	28.05	-3	77,717	0.00%
2021/07/01	11	29.51	2	28.80	28.00	9	77,301	0.01%
2021/06/30	11	29.89	10	29.90	29.30	1	76,223	0.00%
2021/06/29	7	29.49	10	29.69	29.25	-3	74,188	0.00%
2021/06/28	24	27.20	27	28.07	28.45	-3	70,937	0.00%
2021/06/25	10	26.33	1	26.00	25.90	9	68,893	0.01%
2021/06/24	0	0.00	3	25.65	25.70	-3	68,455	0.00%
2021/06/23	0	0.00	2	25.45	25.55	-2	68,401	0.00%
2021/06/22	0	0.00	3	25.50	25.35	-3	68,261	0.00%
2021/06/21	5	24.90	0	0.00	24.90	5	67,411	0.01%
2021/06/18	1	24.90	10	24.85	24.75	-9	67,109	-0.01%
2021/06/17	0	0.00	1	25.45	25.35	-1	66,642	0.00%
2021/06/16	0	0.00	10	26.30	25.90	-10	66,294	-0.02%
2021/06/15	11	26.85	2	26.85	26.90	9	65,885	0.01%
2021/06/11	3	26.18	0	0.00	26.30	3	65,297	0.00%
2021/06/10	1	25.40	5	25.72	26.05	-4	65,024	-0.01%
2021/06/09	0	0.00	2	26.10	25.60	-2	64,633	0.00%
2021/06/08	0	0.00	2.1	26.37	26.30	-2.1	64,368	0.00%
2021/06/07	6	26.84	1	26.55	26.30	5	64,196	0.01%
2021/06/03	0	0.00	1	26.80	26.65	-1	63,466	0.00%
2021/06/02	2	26.83	4	26.49	26.70	-2	63,063	0.00%
2021/06/01	2	26.38	5	26.24	26.50	-3	62,428	0.00%
2021/05/31	8	26.46	4	26.81	26.45	4	61,897	0.01%
2021/05/28	63	25.10	65	25.90	25.25	-2	60,356	0.00%
2021/05/27	2	24.73	1	24.25	23.95	1	58,911	0.00%
2021/05/26	1	23.85	1	23.95	23.85	0	57,804	0.00%
2021/05/25	12	23.70	1	23.80	24.00	11	57,484	0.02%
2021/05/24	1	23.10	3	23.88	23.40	-2	57,093	0.00%
2021/05/20	4	23.25	15	23.57	23.40	-11	56,447	-0.02%
2021/05/19	11	24.59	2	24.45	24.30	9	55,890	0.02%
2021/05/18	6	22.69	24	22.52	22.90	-18	54,341	-0.03%
2021/05/17	3	21.70	34	20.88	20.85	-31	53,722	-0.06%
2021/05/14	16	23.81	9	23.14	23.05	7	52,850	0.01%
2021/05/13	15	23.98	8	23.59	23.40	7	51,822	0.01%
2021/05/12	5	26.00	4	26.24	25.85	1	50,457	0.00%
2021/05/11	41	29.29	36	29.98	28.70	5	49,380	0.01%
2021/05/10	32	31.33	32	31.42	31.65	0	47,192	0.00%
2021/05/07	22	29.53	22	29.32	29.90	0	43,439	0.00%
2021/05/06	84	29.77	67	29.60	30.00	17	41,839	0.04%
2021/05/05	1	29.00	36	28.81	29.00	-35	38,132	-0.09%
2021/05/04	11	27.77	18	27.15	26.40	-7	35,804	-0.02%
2021/05/03	68	30.48	48	31.10	28.75	20	34,074	0.06%
2021/04/29	250	30.81	209	30.87	30.50	41	32,124	0.13%	大買/大賣/
2021/04/28	34	29.25	23	29.83	30.00	11	28,595	0.04%
2021/04/27	28	27.07	11	26.75	27.30	17	25,493	0.07%
2021/04/26	2	24.15	19	24.13	24.85	-17	21,137	-0.08%
2021/04/23	7	22.48	1	23.25	22.60	6	19,814	0.03%
2021/04/22	207	23.53	183	24.26	23.00	24	19,375	0.12%	大買/大賣/
2021/04/21	1	22.10	6	22.15	22.35	-5	16,982	-0.03%
2021/04/20	3	22.95	6	22.55	22.65	-3	16,581	-0.02%
2021/04/19	10	23.52	3	22.95	23.45	7	15,927	0.04%
2021/04/16	2	21.85	0.6	22.00	22.00	1.4	14,329	0.01%
2021/04/15	1	20.90	5	20.65	20.95	-4	12,982	-0.03%
2021/04/14	10	19.85	32	20.05	19.90	-22	12,095	-0.18%
2021/04/13	5	19.90	0	0.00	19.90	5	12,148	0.04%
2021/04/12	0	0.00	9	19.88	20.15	-9	11,946	-0.08%
2021/04/09	3	19.40	0	0.00	19.40	3	11,685	0.03%
2021/04/08	1	19.80	0	0.00	19.55	1	12,051	0.01%
2021/04/07	0	0.00	1	19.10	19.25	-1	12,772	-0.01%
2021/03/26	21	18.85	0	0.00	19.00	21	17,056	0.12%
2021/03/25	10	18.50	0	0.00	18.80	10	18,029	0.06%
2021/03/23	3	18.45	0	0.00	18.50	3	18,800	0.02%
2021/03/15	2	18.70	0	0.00	18.70	2	19,859	0.01%
2021/03/09	0	0.00	1	18.70	18.60	-1	22,365	0.00%
2021/03/04	0	0.00	1	18.60	18.50	-1	22,735	0.00%
2021/03/03	0	0.00	5	18.70	18.60	-5	22,930	-0.02%
2021/02/18	0	0.00	5	17.75	17.85	-5	22,676	-0.02%
2021/02/17	0	0.00	17	17.60	17.60	-17	22,538	-0.08%
2021/02/05	1	17.10	0	0.00	17.15	1	22,403	0.00%
2021/02/03	2	16.95	8	17.32	17.15	-6	22,441	-0.03%
2021/02/01	1	16.45	0	0.00	16.45	1	22,279	0.00%
2021/01/29	5	16.45	0	0.00	16.45	5	22,215	0.02%
2021/01/28	3	16.75	0	0.00	16.85	3	22,131	0.01%
2021/01/20	1	17.10	0	0.00	16.95	1	22,299	0.00%
2021/01/18	2	17.30	5	16.95	17.50	-3	22,087	-0.01%
2021/01/13	2	18.10	0	0.00	18.10	2	22,170	0.01%
2021/01/06	9	19.09	0	0.00	18.55	9	21,553	0.04%
2021/01/04	8	19.20	0	0.00	19.25	8	21,309	0.04%
2020/12/31	14	19.34	0	0.00	19.30	14	21,125	0.07%
2020/12/30	3	19.85	1	20.00	19.90	2	20,758	0.01%
2020/12/29	0	0.00	7	20.03	19.55	-7	19,875	-0.04%
2020/12/28	5	19.95	17	20.02	20.15	-12	19,354	-0.06%
2020/12/25	3	19.42	80	19.15	19.45	-77	18,299	-0.42%
2020/12/24	1	19.00	1	18.95	18.70	0	17,686	0.00%
2020/12/22	90	18.99	0	0.00	18.20	90	16,042	0.56%
2020/12/16	0	0.00	6	18.70	18.60	-6	13,325	-0.05%
2020/12/14	2	18.90	4	18.84	19.25	-2	13,091	-0.02%
2020/12/11	2	19.35	0	0.00	19.10	2	12,989	0.02%
2020/12/10	2	19.90	2	19.78	19.50	0	12,782	0.00%
2020/12/09	3	19.82	1	20.15	20.10	2	12,608	0.02%
2020/12/08	0	0.00	2	20.03	19.90	-2	12,470	-0.02%
2020/12/07	2	22.25	1	21.55	20.60	1	12,213	0.01%
2020/12/04	10	20.75	9	20.70	20.80	1	11,300	0.01%
2020/11/30	1	19.45	1	19.20	19.40	0	11,400	0.00%
2020/11/27	0	0.00	20	19.03	19.20	-20	11,086	-0.18%
2020/11/26	20	18.75	1	18.75	18.55	19	10,811	0.18%
2020/11/25	7	18.44	1	18.20	18.35	6	10,735	0.06%
2020/11/23	191	18.43	190	18.64	18.40	1	10,431	0.01%	大買/大賣/
2020/11/13	0	0.00	5	17.75	17.75	-5	11,667	-0.04%
2020/10/30	1	17.75	1	17.75	17.75	0	13,922	0.00%
2020/10/28	0	0.00	1	17.90	17.70	-1	14,174	-0.01%
2020/10/26	1	17.65	5	17.60	17.60	-4	14,083	-0.03%
2020/10/23	0	0.00	1	17.50	17.45	-1	14,041	-0.01%
2020/10/22	5	16.70	0	0.00	17.05	5	13,969	0.04%
2020/10/21	0	0.00	5	17.10	16.95	-5	13,615	-0.04%
2020/10/15	0	0.00	1	17.40	17.30	-1	13,970	-0.01%
2020/09/28	1	16.05	0	0.00	16.05	1	13,501	0.01%
2020/09/25	1	15.80	1	15.65	15.65	0	13,561	0.00%
2020/09/23	5	16.45	0	0.00	16.45	5	13,360	0.04%
2020/09/14	1	16.55	3	16.55	16.50	-2	14,075	-0.01%
2020/09/11	1	17.00	2	16.70	16.55	-1	14,092	-0.01%
2020/09/08	1	17.40	1	18.15	17.40	0	14,211	0.00%
2020/09/07	2	17.93	0	0.00	17.65	2	13,960	0.01%
2020/09/04	0	0.00	2	16.85	16.80	-2	13,089	-0.02%
2020/09/02	0	0.00	2	16.75	16.80	-2	13,102	-0.02%
2020/08/28	0	0.00	5	16.55	16.60	-5	13,610	-0.04%
2020/08/25	0	0.00	3	17.00	16.75	-3	14,096	-0.02%
2020/08/21	0	0.00	3	16.72	16.95	-3	14,566	-0.02%
2020/08/20	1	16.25	0	0.00	16.30	1	14,945	0.01%
2020/08/19	3	16.62	0	0.00	16.50	3	14,873	0.02%
2020/08/12	0	0.00	13	15.70	15.70	-13	14,016	-0.09%
2020/08/11	2	15.65	0	0.00	15.65	2	13,927	0.01%
2020/08/06	0	0.00	12	15.55	15.70	-12	13,296	-0.09%
2020/08/05	0	0.00	1	15.55	15.50	-1	12,983	-0.01%
2020/08/04	0	0.00	5	14.75	14.90	-5	12,401	-0.04%
2020/07/28	0	0.00	3	14.13	13.90	-3	12,004	-0.02%
2020/07/27	1	14.05	1	13.95	13.95	0	12,088	0.00%
2020/07/24	5	14.20	0	0.00	14.25	5	12,044	0.04%
2020/07/23	1	14.45	0	0.00	14.40	1	12,022	0.01%
2020/07/22	1	14.35	10	14.50	14.50	-9	11,998	-0.08%
2020/07/17	2	14.20	0	0.00	14.20	2	11,766	0.02%
2020/07/14	1	14.40	0	0.00	14.25	1	11,934	0.01%
2020/07/09	1	14.45	0	0.00	14.35	1	12,248	0.01%
2020/07/03	1	14.30	0	0.00	14.30	1	12,838	0.01%
2020/07/02	1	14.50	0	0.00	14.50	1	12,877	0.01%
2020/06/17	1	14.90	2	14.60	14.90	-1	12,086	-0.01%
2020/06/16	0	0.00	5	14.25	14.35	-5	11,734	-0.04%
2020/06/15	0	0.00	1	14.00	14.05	-1	11,998	-0.01%
2020/06/12	5	13.65	0	0.00	13.85	5	12,200	0.04%
2020/06/04	1	14.25	0	0.00	14.25	1	12,852	0.01%
2020/06/01	1	13.85	0	0.00	14.05	1	12,485	0.01%
2020/05/29	1	13.90	0	0.00	13.90	1	12,448	0.01%
2020/05/28	443	14.66	450	14.78	14.40	-7	12,259	-0.06%	大買/大賣/
2020/05/27	5	13.65	14	13.97	14.40	-9	11,470	-0.08%
2020/05/26	0	0.00	5	13.20	13.10	-5	10,693	-0.05%
2020/05/22	2	12.75	0	0.00	12.50	2	10,372	0.02%
2020/05/14	10	12.60	0	0.00	12.55	10	10,216	0.10%
2020/04/30	0	0.00	3	13.08	13.15	-3	9,918	-0.03%
2020/04/21	0	0.00	1	12.75	12.80	-1	9,927	-0.01%
2020/04/15	0	0.00	2	13.30	13.15	-2	9,453	-0.02%
2020/04/14	2	13.18	0	0.00	13.10	2	9,345	0.02%
2020/04/13	0	0.00	3	13.05	13.10	-3	9,262	-0.03%
2020/04/09	2	11.90	0	0.00	11.90	2	8,959	0.02%
2020/03/25	0	0.00	6	11.60	11.65	-6	11,523	-0.05%
2020/03/24	3	11.45	10	11.50	11.20	-7	11,613	-0.06%
2020/03/19	10	10.95	0	0.00	10.95	10	11,576	0.09%
2020/03/18	0	0.00	8	11.51	11.60	-8	11,468	-0.07%
2020/03/17	3	10.95	0	0.00	10.90	3	11,533	0.03%
2020/03/13	6	10.98	1	10.95	11.20	5	11,155	0.04%
2020/03/12	2	12.35	0	0.00	12.10	2	10,893	0.02%
2020/03/11	2	13.40	0	0.00	13.10	2	10,479	0.02%
2020/03/10	5	13.40	0	0.00	13.50	5	10,415	0.05%
2020/03/03	3	14.20	0	0.00	14.30	3	9,901	0.03%
2020/02/27	0	0.00	1	14.05	13.95	-1	9,722	-0.01%
2020/02/18	0	0.00	1	14.05	14.10	-1	9,532	-0.01%
2020/02/17	0	0.00	3	14.05	14.05	-3	9,579	-0.03%
2020/02/04	1	14.60	0	0.00	14.55	1	9,915	0.01%
2020/02/03	1	14.40	0	0.00	14.50	1	9,958	0.01%
2020/01/30	2	14.50	21	14.79	14.55	-19	9,785	-0.19%
2020/01/20	3	15.10	0	0.00	15.15	3	9,521	0.03%
2020/01/09	2	15.03	0	0.00	15.00	2	10,085	0.02%
2020/01/08	2	14.95	0	0.00	14.95	2	10,204	0.02%
2020/01/07	0	0.00	2	14.95	15.00	-2	10,211	-0.02%
2020/01/06	1	15.20	10	15.15	15.15	-9	10,272	-0.09%
2020/01/03	18	15.44	0	0.00	15.30	18	10,267	0.18%
2019/12/27	1	15.70	0	0.00	15.75	1	9,959	0.01%
2019/12/24	15	16.08	0	0.00	16.20	15	9,635	0.16%
2019/12/23	10	15.70	10	16.00	16.05	0	8,913	0.00%
2019/12/09	0	0.00	1	14.80	14.80	-1	7,191	-0.01%
2019/12/02	0	0.00	1	14.00	14.00	-1	7,455	-0.01%
2019/11/29	2	14.15	0	0.00	14.20	2	7,651	0.03%
2019/11/28	1	14.30	2	14.30	14.30	-1	7,817	-0.01%
2019/11/27	0	0.00	3	14.15	14.30	-3	7,961	-0.04%
2019/11/26	1	14.00	3	14.13	14.00	-2	7,934	-0.03%
2019/11/25	0	0.00	4	14.15	14.15	-4	7,957	-0.05%
2019/11/22	0	0.00	3	14.10	14.15	-3	8,003	-0.04%
2019/11/20	3	13.95	0	0.00	14.05	3	8,095	0.04%
2019/11/18	2	13.95	0	0.00	14.10	2	8,185	0.02%
2019/11/15	3	13.90	0	0.00	13.90	3	8,207	0.04%
2019/11/14	2	13.90	0	0.00	13.85	2	8,270	0.02%
2019/11/13	5	14.02	0	0.00	14.05	5	8,280	0.06%
2019/11/12	0	0.00	1	13.95	13.95	-1	8,459	-0.01%
2019/11/11	0	0.00	1	14.05	14.05	-1	8,486	-0.01%
2019/11/08	0	0.00	2	14.30	14.25	-2	8,497	-0.02%
2019/11/07	0	0.00	4	14.20	14.20	-4	8,531	-0.05%
2019/11/04	2	14.55	0	0.00	14.60	2	8,580	0.02%
2019/10/23	0	0.00	4	15.20	15.05	-4	11,152	-0.04%
2019/10/22	0	0.00	6	15.28	15.25	-6	11,235	-0.05%
2019/10/21	0	0.00	2	15.25	15.30	-2	11,294	-0.02%
2019/10/18	3	14.95	7	15.00	15.00	-4	11,317	-0.04%
2019/10/17	2	15.00	0	0.00	15.00	2	11,281	0.02%
2019/10/15	0	0.00	3	14.80	14.85	-3	11,155	-0.03%
2019/10/07	7	14.51	0	0.00	14.50	7	11,519	0.06%
2019/10/04	6	14.45	0	0.00	14.50	6	11,491	0.05%
2019/10/01	0	0.00	6	14.85	14.80	-6	11,465	-0.05%
2019/09/25	2	14.55	0	0.00	14.60	2	11,208	0.02%
2019/09/12	0	0.00	5	15.03	15.00	-5	10,983	-0.05%
2019/09/11	0	0.00	4	14.88	14.80	-4	10,913	-0.04%
2019/09/10	1	14.45	0	0.00	14.55	1	11,441	0.01%
2019/09/06	1	14.15	0	0.00	14.25	1	11,657	0.01%
2019/09/02	0	0.00	5	14.05	14.10	-5	11,793	-0.04%
2019/08/30	5	13.80	0	0.00	13.80	5	11,736	0.04%
2019/08/15	0	0.00	1	13.30	13.30	-1	12,211	-0.01%
2019/08/01	1	14.75	10	14.75	14.75	-9	12,656	-0.07%
2019/07/31	0	0.00	3	15.05	15.05	-3	12,802	-0.02%
2019/07/30	0	0.00	2	14.90	15.05	-2	12,700	-0.02%
2019/07/29	0	0.00	2	15.00	14.90	-2	11,910	-0.02%
2019/07/26	13	14.66	0	0.00	14.75	13	11,376	0.11%
2019/07/24	1	13.90	0	0.00	13.85	1	10,721	0.01%
2019/07/17	5	14.40	0	0.00	14.35	5	10,552	0.05%
2019/07/16	5	14.45	0	0.00	14.45	5	10,813	0.05%
2019/07/12	0	0.00	2	14.30	14.45	-2	10,935	-0.02%
2019/07/11	0	0.00	1	14.75	14.60	-1	10,777	-0.01%
2019/07/02	0	0.00	8	14.85	14.90	-8	11,651	-0.07%
2019/07/01	0	0.00	3	14.95	14.90	-3	11,775	-0.03%
2019/06/24	0	0.00	13	14.80	14.80	-13	12,187	-0.11%
2019/06/20	0	0.00	20	15.10	15.05	-20	12,382	-0.16%
2019/06/19	0	0.00	30	15.08	15.10	-30	12,496	-0.24%
2019/06/18	2	14.90	0	0.00	14.85	2	12,437	0.02%
2019/06/17	17	16.00	0	0.00	16.00	17	11,849	0.14%
2019/06/13	3	16.10	0	0.00	16.00	3	11,484	0.03%
2019/06/12	1	16.00	0	0.00	16.10	1	12,295	0.01%
2019/06/06	5	16.10	0	0.00	16.15	5	12,542	0.04%
2019/06/05	1	16.20	0	0.00	16.20	1	12,854	0.01%
2019/06/04	2	16.25	0	0.00	16.15	2	13,439	0.01%
2019/06/03	0	0.00	5	16.10	16.15	-5	13,938	-0.04%
2019/05/22	0	0.00	5	15.80	15.75	-5	17,687	-0.03%
2019/05/14	5	15.20	0	0.00	15.20	5	18,357	0.03%
2019/05/13	0	0.00	30	15.25	15.10	-30	18,284	-0.16%
2019/05/10	4	15.84	0	0.00	15.60	4	18,280	0.02%
2019/05/09	8	16.12	0	0.00	16.00	8	18,129	0.04%
2019/05/08	6	16.70	0	0.00	16.55	6	17,802	0.03%
2019/05/07	2	17.05	0	0.00	17.05	2	17,657	0.01%
2019/05/06	2	17.10	0	0.00	17.00	2	17,685	0.01%
2019/05/02	3	17.15	0	0.00	17.20	3	17,491	0.02%
2019/04/30	3	17.30	0	0.00	17.30	3	17,383	0.02%
2019/04/29	1	17.45	0	0.00	17.35	1	17,374	0.01%
2019/04/26	1	17.65	0	0.00	17.65	1	17,293	0.01%
2019/04/25	2	17.80	0	0.00	17.75	2	17,233	0.01%
2019/04/23	2	17.95	0	0.00	18.00	2	17,272	0.01%
2019/04/22	0	0.00	3	18.10	18.10	-3	17,206	-0.02%
2019/04/18	3	17.90	0	0.00	17.65	3	17,173	0.02%
2019/04/17	4	17.88	0	0.00	17.95	4	17,220	0.02%
2019/04/16	3	17.87	0	0.00	17.85	3	17,062	0.02%
2019/04/15	0	0.00	2	18.00	17.90	-2	17,050	-0.01%
2019/04/12	5	17.78	2	18.00	17.95	3	17,111	0.02%
2019/04/09	5	17.65	0	0.00	17.75	5	16,666	0.03%
2019/04/08	5	17.65	2	17.65	17.65	3	16,543	0.02%
2019/04/01	0	0.00	1	17.75	17.70	-1	16,282	-0.01%
2019/03/15	5	18.25	6	18.34	18.30	-1	15,620	-0.01%
2019/03/14	4	18.01	0	0.00	18.00	4	14,800	0.03%
2019/03/12	0	0.00	2	18.15	18.05	-2	14,898	-0.01%
2019/03/11	1	18.20	0	0.00	18.10	1	14,880	0.01%
2019/03/08	1	18.20	1	18.20	18.25	0	14,944	0.00%
2019/03/07	0	0.00	50	17.90	18.15	-50	15,235	-0.33%
2019/03/06	50	18.15	0	0.00	18.00	50	14,885	0.34%
2019/02/27	1	18.25	0	0.00	18.15	1	13,946	0.01%
2019/02/22	1	18.30	0	0.00	18.40	1	11,999	0.01%
2019/02/11	4	17.50	1	17.65	17.35	3	10,548	0.03%
2019/01/28	1	17.60	0	0.00	17.45	1	11,512	0.01%
2019/01/25	0	0.00	1	17.40	17.50	-1	11,858	-0.01%
2019/01/11	0	0.00	2.7	17.05	17.15	-2.7	13,230	-0.02%
2019/01/10	1	17.35	0	0.00	17.15	1	13,434	0.01%
2019/01/04	8	16.01	0	0.00	16.10	8	14,041	0.06%
2018/12/20	9	16.75	0	0.00	16.70	9	15,160	0.06%
2018/12/17	10	17.15	0	0.00	16.95	10	15,510	0.06%
2018/12/05	0	0.00	11	18.30	18.30	-11	15,111	-0.07%
2018/12/03	0	0.00	10	19.20	19.10	-10	15,544	-0.06%
2018/11/30	16	18.46	3	18.10	18.45	13	15,356	0.08%
2018/11/26	1	16.95	0	0.00	16.95	1	14,396	0.01%
2018/11/23	1	16.95	0	0.00	16.80	1	14,484	0.01%
2018/11/22	0	0.00	17	17.15	16.90	-17	14,587	-0.12%
2018/11/21	11	17.00	0	0.00	17.25	11	15,037	0.07%
2018/11/15	0	0.00	10	17.00	17.00	-10	15,999	-0.06%
2018/11/14	30	17.25	0	0.00	17.10	30	16,062	0.19%
2018/11/13	3	16.65	0	0.00	17.20	3	16,158	0.02%
2018/11/12	2	16.90	0	0.00	17.00	2	16,555	0.01%
2018/11/08	10	17.23	0	0.00	16.90	10	17,350	0.06%
2018/11/07	2	17.05	0	0.00	17.20	2	17,360	0.01%
2018/11/06	12	17.32	0	0.00	16.65	12	17,662	0.07%
2018/11/05	3	17.15	0	0.00	17.35	3	17,653	0.02%
2018/11/02	2	16.40	10	15.80	16.25	-8	17,438	-0.05%
2018/10/31	10	15.30	0	0.00	15.35	10	17,523	0.06%
2018/10/19	1	15.50	1	15.70	16.05	0	18,805	0.00%
2018/10/11	0	0.00	32	16.88	16.85	-32	19,088	-0.17%
2018/09/25	4	20.30	0	0.00	20.20	4	19,559	0.02%
2018/09/21	0	0.00	2	20.25	20.45	-2	19,988	-0.01%
2018/09/18	0	0.00	2	19.40	19.45	-2	20,144	-0.01%
2018/09/14	0	0.00	1	19.85	19.90	-1	20,656	0.00%
2018/09/10	3	19.28	19	18.97	18.85	-16	21,358	-0.07%
2018/09/06	4	20.93	4	20.70	20.50	0	21,025	0.00%
2018/09/05	2	21.65	0	0.00	21.45	2	20,903	0.01%
2018/09/04	2	21.80	0	0.00	21.75	2	20,963	0.01%
2018/09/03	2	21.93	0	0.00	21.55	2	20,915	0.01%
2018/08/31	1	21.45	0	0.00	21.70	1	20,915	0.00%
2018/08/29	1	21.80	0	0.00	21.70	1	21,430	0.00%
2018/08/27	0	0.00	3	21.22	21.55	-3	21,471	-0.01%
2018/08/23	0	0.00	4	20.35	20.45	-4	21,162	-0.02%
2018/08/17	4	20.33	0	0.00	19.90	4	22,381	0.02%
2018/08/16	1	20.80	1	20.30	20.25	0	22,350	0.00%
2018/08/15	2	21.28	0	0.00	21.15	2	22,164	0.01%
2018/08/14	1	21.25	0	0.00	21.70	1	22,844	0.00%
2018/08/08	10	21.90	0	0.00	21.75	10	23,323	0.04%
2018/08/07	20	21.90	0	0.00	22.00	20	23,907	0.08%
2018/08/03	0	0.00	6	21.83	21.60	-6	25,377	-0.02%
2018/08/02	3	21.20	0	0.00	20.90	3	25,275	0.01%
2018/07/31	3	20.30	0	0.00	20.80	3	25,709	0.01%
2018/07/30	0	0.00	2	21.35	21.20	-2	25,805	-0.01%
2018/07/26	2	22.40	0	0.00	22.20	2	25,774	0.01%
2018/07/25	0	0.00	16	22.19	22.35	-16	25,643	-0.06%
2018/07/24	0	0.00	18	20.79	20.90	-18	25,159	-0.07%
2018/07/23	18	19.41	19	19.51	20.20	-1	24,845	0.00%
2018/07/20	14	20.06	0	0.00	19.55	14	24,738	0.06%
2018/07/19	6	20.25	0	0.00	20.25	6	24,783	0.02%
2018/07/18	1	20.50	0	0.00	20.45	1	25,091	0.00%
2018/07/17	0	0.00	2	20.75	20.55	-2	25,295	-0.01%
2018/07/16	1	21.20	62	20.98	20.90	-61	25,620	-0.24%
2018/07/13	4	21.59	63	21.61	21.60	-59	25,809	-0.23%
2018/07/11	20	20.35	0	0.00	20.35	20	26,319	0.08%
2018/07/10	23	20.45	0	0.00	20.40	23	26,422	0.09%
2018/07/09	0	0.00	2	19.70	20.70	-2	26,574	-0.01%
2018/07/06	12	19.24	0	0.00	19.25	12	26,356	0.05%
2018/07/04	45	20.16	2	20.00	20.05	43	27,985	0.15%
2018/07/03	9	20.54	4	21.35	20.50	5	28,767	0.02%
2018/07/02	7	20.69	0	0.00	21.25	7	28,460	0.02%
2018/06/29	42	20.72	4	20.73	20.70	38	27,986	0.14%
2018/06/28	4	20.03	0	0.00	20.00	4	27,706	0.01%
2018/06/19	0	0.00	5	22.01	21.65	-5	26,703	-0.02%
2018/06/13	1	24.00	0	0.00	23.75	1	25,923	0.00%
2018/06/11	0	0.00	16	24.40	24.30	-16	25,718	-0.06%
2018/06/08	0	0.00	111	24.26	24.20	-111	25,619	-0.43%	大賣/鉅額交易
2018/06/07	14	25.06	0	0.00	24.75	14	25,562	0.05%
2018/06/06	10	24.70	15	24.73	24.75	-5	25,214	-0.02%
2018/06/05	117	24.99	12	24.58	23.95	105	24,931	0.42%	大買/鉅額交易
2018/06/01	10	25.05	0	0.00	24.65	10	24,421	0.04%
2018/05/31	0	0.00	26	25.24	25.05	-26	24,294	-0.11%
2018/05/30	25	25.34	0	0.00	24.85	25	23,962	0.10%
2018/05/29	2	26.00	0	0.00	25.90	2	23,651	0.01%
2018/05/28	1	25.50	65	25.61	25.65	-64	23,885	-0.27%
2018/05/25	41	25.81	1	26.20	25.80	40	23,703	0.17%
2018/05/24	22	25.41	9	25.87	25.95	13	23,580	0.06%
2018/05/23	9	25.34	8	25.35	25.00	1	23,340	0.00%
2018/05/22	11	26.30	6	26.83	25.50	5	22,920	0.02%
2018/05/21	0	0.00	38	24.72	25.90	-38	22,115	-0.17%
2018/05/17	44	23.95	0	0.00	23.50	44	20,984	0.21%
2018/05/16	3	23.90	1	24.00	23.70	2	20,756	0.01%
2018/05/15	3	23.40	27	24.10	23.30	-24	20,484	-0.12%
2018/05/14	7	24.41	0	0.00	25.05	7	19,847	0.04%
2018/05/11	3	22.80	12	22.88	22.85	-9	18,828	-0.05%
2018/05/10	20	21.63	20	21.50	21.75	0	17,794	0.00%
2018/05/09	2	21.05	0	0.00	21.50	2	17,406	0.01%
2018/05/07	30	20.95	13	21.07	21.10	17	16,639	0.10%
2018/05/02	15	20.15	0	0.00	19.85	15	15,828	0.09%
2018/04/30	5	20.10	5	20.15	20.25	0	15,588	0.00%
2018/04/26	2	20.00	2	19.75	19.50	0	15,460	0.00%
2018/04/24	1	20.45	0	0.00	19.80	1	15,135	0.01%
2018/04/23	2	20.48	0	0.00	20.90	2	14,959	0.01%
2018/04/20	0	0.00	1	20.75	20.20	-1	14,721	-0.01%
2018/04/19	0	0.00	20	20.25	20.40	-20	14,314	-0.14%
2018/04/18	1	20.60	0	0.00	20.05	1	13,992	0.01%
2018/04/11	25	20.08	5	20.15	19.90	20	13,123	0.15%
2018/04/10	6	19.30	16	19.68	19.45	-10	12,598	-0.08%
2018/04/09	0	0.00	1	19.25	18.90	-1	11,621	-0.01%
2018/03/29	5	17.85	0	0.00	17.80	5	11,345	0.04%
2018/03/23	1	17.20	0	0.00	17.30	1	11,464	0.01%
2018/03/02	0	0.00	1	17.70	17.50	-1	14,695	-0.01%
2018/02/21	0	0.00	4	16.10	16.20	-4	13,275	-0.03%
2018/02/06	2	15.00	0	0.00	15.05	2	13,177	0.02%
2018/01/31	2	16.60	0	0.00	16.75	2	13,794	0.01%
2018/01/24	1	16.90	0	0.00	16.95	1	15,221	0.01%
2018/01/22	0	0.00	10	16.88	17.20	-10	15,315	-0.07%
2018/01/17	0	0.00	16	17.15	17.10	-16	15,283	-0.10%
2018/01/12	6	17.79	0	0.00	17.75	6	15,470	0.04%
2018/01/11	10	18.25	0	0.00	17.70	10	15,504	0.06%
2018/01/10	0	0.00	1	18.00	18.00	-1	15,352	-0.01%
2018/01/09	5	17.55	2	17.60	17.70	3	15,329	0.02%
2018/01/04	0	0.00	17	17.50	17.50	-17	15,568	-0.11%
2018/01/03	0	0.00	1	17.70	17.75	-1	15,782	-0.01%
2018/01/02	17	17.95	0	0.00	18.00	17	15,560	0.11%