華新 (1605)-群益金鼎-台南券商分點個股進出

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

華新

(1605)

可現股當沖

股價
37.35
漲跌
▲0.90
漲幅
+2.47%
成交量
12,091張
產業
上市電器電纜類股
1694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－群益金鼎-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	0	0.00	2	37.05	37.35	-2	27,927	-0.01%
2024/06/06	10	36.55	2	36.45	36.45	8	27,845	0.03%
2024/06/05	1	36.45	2	36.60	36.35	-1	27,790	0.00%
2024/06/03	0	0.00	1.1	36.76	36.65	-1.1	27,892	0.00%
2024/05/31	0	0.00	0.1	37.10	36.95	-0.1	27,864	0.00%
2024/05/30	3	36.93	0	0.00	36.85	3	27,766	0.01%
2024/05/28	21	37.80	1	38.15	38.10	20	27,691	0.07%
2024/05/27	3	37.22	1	36.85	37.95	2	27,715	0.01%
2024/05/23	0	0.00	1	37.30	37.15	-1	27,487	0.00%
2024/05/22	7	38.14	2	38.03	37.80	5	27,239	0.02%
2024/05/21	52	39.05	4	39.20	38.50	48	26,821	0.18%
2024/05/20	5	38.04	19	38.07	38.90	-14	25,561	-0.05%
2024/05/17	0	0.00	4	36.05	36.10	-4	24,057	-0.02%
2024/05/16	1	36.05	0	0.00	36.15	1	23,991	0.00%
2024/05/15	0	0.00	3	36.13	35.80	-3	23,927	-0.01%
2024/05/14	1	35.85	2	35.83	35.75	-1	23,892	0.00%
2024/05/13	1	35.90	0	0.00	36.00	1	23,880	0.00%
2024/05/10	2	35.45	1	35.75	35.75	1	23,767	0.00%
2024/05/09	4	35.56	1	36.15	35.55	3	23,674	0.01%
2024/05/08	0	0.00	2	36.45	36.45	-2	23,438	-0.01%
2024/05/07	4	36.48	1	36.05	36.55	3	23,445	0.01%
2024/05/06	2	36.30	0	0.00	36.30	2	23,264	0.01%
2024/05/03	1	37.40	1	37.30	36.65	0	23,019	0.00%
2024/05/02	11	37.05	40	37.00	36.95	-29	22,835	-0.13%
2024/04/30	2	36.85	0	0.00	36.90	2	22,775	0.01%
2024/04/29	0	0.00	2	37.40	37.35	-2	22,515	-0.01%
2024/04/26	1	36.90	1	36.85	36.80	0	22,412	0.00%
2024/04/25	5	36.94	0	0.00	36.95	5	22,241	0.02%
2024/04/24	10	37.39	0	0.00	37.50	10	22,007	0.05%
2024/04/23	38	37.95	1.4	38.15	37.55	36.7	21,995	0.17%
2024/04/22	10	39.20	2	38.00	38.00	8	21,800	0.04%
2024/04/19	7	38.94	0.5	39.70	38.85	6.5	21,221	0.03%
2024/04/18	212.5	41.26	120.5	40.71	40.40	92	20,078	0.46%	大買/大賣/
2024/04/17	87	40.31	84.1	40.30	40.35	2.9	17,724	0.02%
2024/04/16	13.2	38.47	72	38.31	38.05	-58.8	15,791	-0.37%
2024/04/15	77	40.03	28	40.52	39.60	49	15,238	0.32%
2024/04/12	9	38.94	14	39.30	39.20	-5	13,926	-0.04%
2024/04/11	4	39.09	16	38.93	38.75	-12	13,388	-0.09%
2024/04/10	1	38.45	43.1	38.56	39.00	-42.1	12,940	-0.33%
2024/04/09	26	38.48	23.6	38.80	38.80	2.4	12,556	0.02%
2024/04/08	0	0.00	0	37.20	37.60	0	11,866	0.00%
2024/04/03	1	36.50	1	36.45	36.30	0	11,849	0.00%
2024/04/02	0	0.00	5	36.80	36.70	-5	12,036	-0.04%
2024/03/29	0	37.75	2	37.75	37.55	-2	12,409	-0.02%
2024/03/28	1	37.85	0.1	37.60	37.40	0.9	12,481	0.01%
2024/03/27	0	0.00	0.1	37.60	37.50	-0.1	12,757	0.00%
2024/03/26	73.1	38.20	85	37.95	37.90	-11.9	13,236	-0.09%
2024/03/25	1	37.95	1	37.55	37.45	0	13,101	0.00%
2024/03/22	4	37.73	4.9	37.68	37.55	-0.9	13,736	-0.01%
2024/03/21	3	37.32	9	37.34	37.35	-6	14,450	-0.04%
2024/03/20	1	36.50	2.3	36.39	36.65	-1.3	15,848	-0.01%
2024/03/19	10	37.09	8	37.56	36.60	2	15,873	0.01%
2024/03/18	6.1	37.14	7	37.27	37.25	-1	15,697	-0.01%
2024/03/15	1.3	36.31	15	36.45	37.05	-13.7	15,617	-0.09%
2024/03/14	16	35.81	0	0.00	36.30	16	15,387	0.10%
2024/03/13	6	35.30	0	0.00	35.05	6	15,238	0.04%
2024/03/08	0	0.00	28	34.98	35.15	-28	16,677	-0.17%
2024/03/06	4	35.95	1	35.90	35.85	3	17,615	0.02%
2024/03/05	0	0.00	7	36.10	36.10	-7	17,889	-0.04%
2024/03/04	0	0.00	1	36.50	36.45	-1	18,019	-0.01%
2024/02/29	0	0.00	2	36.50	37.00	-2	18,182	-0.01%
2024/02/27	1	35.70	1	35.55	35.65	0	18,359	0.00%
2024/02/26	0.2	35.85	0	0.00	35.90	0.2	18,880	0.00%
2024/02/23	1.1	36.02	0.2	36.60	36.05	0.9	18,921	0.00%
2024/02/21	2	36.68	2	36.60	36.40	0	19,250	0.00%
2024/02/20	1	36.15	0	0.00	36.30	1	19,299	0.01%
2024/02/19	3	36.15	1	36.20	36.45	2	19,653	0.01%
2024/02/15	0	0.00	1	34.95	35.30	-1	20,614	0.00%
2024/02/02	1	35.45	11	35.35	35.25	-10	20,524	-0.05%
2024/01/31	1	35.45	0	0.00	35.40	1	20,699	0.00%
2024/01/30	0.1	35.95	0	0.00	35.60	0.1	20,775	0.00%
2024/01/25	0.1	36.05	0	0.00	35.95	0.1	21,026	0.00%
2024/01/22	0	0.00	30	35.66	35.75	-30	21,233	-0.14%
2024/01/19	0.2	35.80	26	35.56	35.85	-25.8	21,210	-0.12%
2024/01/18	4	35.15	0	0.00	35.10	4	21,238	0.02%
2024/01/17	10.1	35.00	1.2	34.94	34.70	8.9	21,257	0.04%
2024/01/16	5	36.17	0	0.00	35.90	5	20,967	0.02%
2024/01/15	0	0.00	22	36.68	36.65	-22	20,928	-0.11%
2024/01/12	2	36.10	0	0.00	36.05	2	21,079	0.01%
2024/01/11	0.1	36.23	0	0.00	36.20	0.1	21,111	0.00%
2024/01/10	0	0.00	1.2	36.21	36.00	-1.2	21,272	-0.01%
2024/01/09	0	36.85	12	36.67	36.55	-12	21,246	-0.06%
2024/01/08	1.1	37.32	0	0.00	37.25	1.1	21,574	0.01%
2024/01/05	1	37.30	0	0.00	37.30	1	21,589	0.00%
2024/01/03	0.3	37.76	1	37.60	37.60	-0.7	21,882	0.00%
2024/01/02	1.2	38.41	0	0.00	38.30	1.2	22,074	0.01%
2023/12/29	0	39.05	2	38.70	38.65	-2	22,267	-0.01%
2023/12/28	4	39.19	1	38.85	39.10	3	22,491	0.01%
2023/12/27	2	38.80	3	39.13	39.00	-1	22,323	0.00%
2023/12/25	11	38.49	2	38.65	38.15	9	21,872	0.04%
2023/12/22	1	39.40	1	39.55	38.85	0	21,793	0.00%
2023/12/20	3	39.05	7	39.04	38.90	-4	20,848	-0.02%
2023/12/19	38	38.70	2.1	38.88	39.20	35.9	20,220	0.18%
2023/12/18	11	38.95	2.1	39.20	39.25	9	19,508	0.05%
2023/12/15	36	38.68	3	38.32	38.40	33	18,999	0.17%
2023/12/14	0	0.00	2.1	37.40	37.10	-2.1	17,448	-0.01%
2023/12/13	0	37.20	0	0.00	37.10	0	17,348	0.00%
2023/12/11	0	37.10	0	37.00	36.80	0	17,948	0.00%
2023/12/07	2	36.76	1	37.30	36.75	1	17,768	0.01%
2023/12/06	0	0.00	10	36.75	36.65	-10	17,470	-0.06%
2023/12/05	16.1	37.00	2	37.38	36.85	14.1	17,143	0.08%
2023/12/04	5.2	39.44	70	39.50	38.35	-64.8	16,571	-0.39%
2023/12/01	53.1	38.60	1	38.35	38.30	52.1	15,709	0.33%
2023/11/30	20.2	38.95	1	38.95	38.90	19.2	15,554	0.12%
2023/11/29	0.2	39.55	1	39.25	39.35	-0.8	15,449	-0.01%
2023/11/28	2.1	39.85	10.1	39.40	39.90	-8	15,616	-0.05%
2023/11/27	0	39.35	0	39.15	39.00	0	15,835	0.00%
2023/11/24	1	39.80	3	39.92	39.55	-2	15,734	-0.01%
2023/11/22	0	38.55	0.1	38.85	38.90	-0.1	14,929	0.00%
2023/11/21	1	38.80	1	38.70	38.85	0	14,910	0.00%
2023/11/20	8	38.16	5	38.22	38.05	3	14,813	0.02%
2023/11/17	0.1	38.08	0	0.00	38.00	0.1	14,715	0.00%
2023/11/16	12.1	38.43	2	38.05	38.15	10.1	14,708	0.07%
2023/11/15	3	38.03	8	37.69	38.10	-5	14,372	-0.03%
2023/11/14	1	35.65	0	0.00	36.00	1	13,525	0.01%
2023/11/13	1	35.70	0	0.00	35.95	1	13,689	0.01%
2023/11/09	0	0.00	10	35.40	35.55	-10	14,053	-0.07%
2023/11/08	0	0.00	0	35.85	35.60	0	14,702	0.00%
2023/11/07	0	36.25	10	36.25	36.20	-10	14,722	-0.07%
2023/11/06	1	36.00	1	36.10	36.15	0	15,081	0.00%
2023/11/03	0	0.00	0	35.00	35.30	0	15,292	0.00%
2023/11/02	0	34.40	0	0.00	34.50	0	15,648	0.00%
2023/10/24	0	35.05	0	35.00	35.05	0	20,148	0.00%
2023/10/23	1	35.20	0	35.05	34.75	1	20,329	0.00%
2023/10/20	10	34.95	1	34.95	34.85	9	20,562	0.04%
2023/10/16	0	36.35	5.1	35.76	36.05	-5	21,485	-0.02%
2023/10/13	8	37.70	0.1	37.38	37.35	7.9	21,407	0.04%
2023/10/12	0	0.00	8.2	37.59	37.85	-8.2	21,660	-0.04%
2023/10/11	0.1	37.35	0	0.00	37.25	0.1	21,669	0.00%
2023/10/06	0	0.00	66	36.96	37.00	-66	21,830	-0.30%
2023/10/04	2	35.10	1.4	35.07	35.10	0.6	21,783	0.00%
2023/10/03	1	36.10	0	0.00	36.00	1	21,649	0.00%
2023/10/02	1	37.10	0	0.00	37.10	1	21,593	0.00%
2023/09/28	0	0.00	0	37.00	36.80	0	21,784	0.00%
2023/09/27	1	37.04	0	0.00	36.75	1	22,001	0.00%
2023/09/26	2	38.14	0	0.00	37.60	2	22,212	0.01%
2023/09/22	1	37.30	0	0.00	37.40	1	23,740	0.00%
2023/09/21	4	37.46	1	37.20	37.20	3	24,523	0.01%
2023/09/19	0	0.00	0.2	37.94	37.90	-0.2	26,391	0.00%
2023/09/18	0	37.85	0	0.00	37.70	0	26,834	0.00%
2023/09/15	0.1	37.90	0.1	37.48	38.25	-0.1	27,128	0.00%
2023/09/14	0	37.10	0	37.16	37.55	0	26,741	0.00%
2023/09/13	0	36.75	0	36.40	36.80	0	27,153	0.00%
2023/09/12	0	36.20	0	36.54	36.55	0	29,420	0.00%
2023/09/08	1	36.31	1	36.45	36.50	0	29,685	0.00%
2023/09/07	1.1	36.96	2	37.05	36.75	-0.9	29,742	0.00%
2023/09/06	0	0.00	1	37.55	37.40	-1	29,853	0.00%
2023/09/05	0	0.00	1.1	37.65	37.60	-1.1	29,991	0.00%
2023/09/04	2.3	37.35	6.1	37.75	38.00	-3.8	30,532	-0.01%
2023/09/01	17	38.01	0	38.40	37.25	17	30,738	0.06%
2023/08/31	7.1	37.32	0.2	37.31	38.00	6.9	30,855	0.02%
2023/08/30	0	0.00	3	36.90	36.75	-3	31,045	-0.01%
2023/08/29	5	36.35	0	36.50	36.65	5	31,320	0.02%
2023/08/28	0	0.00	7.1	36.44	36.40	-7.1	31,504	-0.02%
2023/08/25	0	0.00	0	36.60	36.35	0	31,607	0.00%
2023/08/24	1.1	35.95	0	36.10	36.25	1.1	31,683	0.00%
2023/08/23	0.1	36.18	0	36.15	36.05	0	31,599	0.00%
2023/08/22	7	36.14	0	36.10	35.90	7	31,758	0.02%
2023/08/21	0	0.00	4	36.68	36.55	-4	31,803	-0.01%
2023/08/18	3	36.33	23	36.45	36.40	-20	31,887	-0.06%
2023/08/17	16	36.04	14	36.15	36.40	2	31,950	0.01%
2023/08/16	1	35.60	1	35.70	35.70	0	32,010	0.00%
2023/08/15	0	36.00	2	36.15	35.90	-2	32,256	-0.01%
2023/08/14	5.1	35.94	0	0.00	35.70	5.1	32,246	0.02%
2023/08/11	4.1	38.16	6	38.27	38.10	-1.9	31,692	-0.01%
2023/08/10	9.1	38.59	0.1	38.95	38.35	9	31,654	0.03%
2023/08/09	2	39.05	0	0.00	38.95	2	31,430	0.01%
2023/08/08	1.1	40.19	8.3	40.04	39.55	-7.2	31,292	-0.02%
2023/08/07	33.3	38.82	206.1	39.25	39.35	-172.7	31,124	-0.55%	大賣/鉅額交易
2023/08/04	230.2	39.25	43	39.10	38.90	187.1	31,013	0.60%	大買/鉅額交易
2023/08/02	103.2	42.81	108	42.55	41.35	-4.8	30,500	-0.02%	大買/大賣/
2023/08/01	0	0.00	0	40.50	40.45	0	28,883	0.00%
2023/07/31	1	40.35	16	40.34	40.00	-15	29,099	-0.05%
2023/07/28	1.2	40.39	7	40.41	40.50	-5.8	29,027	-0.02%
2023/07/27	7	40.41	0	40.45	40.35	7	29,065	0.02%
2023/07/26	4	40.01	0	0.00	39.85	4	29,173	0.01%
2023/07/25	3	39.93	11.1	40.02	40.40	-8.1	29,388	-0.03%
2023/07/24	17.1	39.09	15	38.63	39.10	2.1	29,490	0.01%
2023/07/21	8	40.06	29	40.29	39.90	-21	29,284	-0.07%
2023/07/20	2	40.50	1	40.60	40.60	1	29,311	0.00%
2023/07/19	1	40.62	0	41.10	40.40	1	29,499	0.00%
2023/07/18	0	0.00	1	40.65	40.65	-1	29,507	0.00%
2023/07/17	2	41.83	19	41.48	41.45	-17	29,426	-0.06%
2023/07/14	0	0.00	0	41.40	40.85	0	29,446	0.00%
2023/07/13	4	41.19	2	41.85	40.80	2	29,844	0.01%
2023/07/12	1	41.45	2	41.55	41.35	-1	30,584	0.00%
2023/07/11	1	41.45	0	0.00	40.90	1	31,559	0.00%
2023/07/10	6	41.10	0	0.00	41.15	6	31,979	0.02%
2023/07/07	0	41.35	0	0.00	41.20	0	32,349	0.00%
2023/07/06	0	0.00	0	42.00	41.75	0	32,443	0.00%
2023/07/05	1	42.10	3	42.18	41.70	-2	32,592	-0.01%
2023/07/04	70	41.93	3	42.10	41.90	67	32,579	0.21%
2023/07/03	26	42.33	31	42.46	42.40	-5	32,809	-0.02%
2023/06/30	11.2	41.09	5.2	41.59	41.00	6	32,848	0.02%
2023/06/29	12	40.82	3	40.80	40.60	9	32,276	0.03%
2023/06/28	34.2	41.44	6.3	41.16	41.10	27.9	31,888	0.09%
2023/06/27	7	44.36	3	43.87	43.55	4	31,370	0.01%
2023/06/26	34	45.49	3	45.10	44.80	31	31,693	0.10%
2023/06/21	18.3	46.41	5	46.40	46.25	13.3	32,110	0.04%
2023/06/20	1	47.10	0	47.00	46.90	1	31,981	0.00%
2023/06/19	6	46.42	2	46.50	46.80	4	31,780	0.01%
2023/06/16	180	46.28	158	46.31	46.85	22	31,611	0.07%	大買/大賣/
2023/06/15	0.3	45.35	4	45.54	45.55	-3.7	29,754	-0.01%
2023/06/14	9	45.19	19.8	45.17	45.15	-10.8	30,789	-0.03%
2023/06/13	5	44.65	4	44.80	44.65	1	30,901	0.00%
2023/06/12	6	44.79	1	44.75	44.60	5	31,142	0.02%
2023/06/09	16	45.33	9	45.47	45.30	7	31,339	0.02%
2023/06/08	69	44.97	68	45.08	45.00	1	31,906	0.00%
2023/06/07	17	45.77	3	45.88	45.65	14	32,130	0.04%
2023/06/06	57	46.27	57	46.43	46.15	0	32,358	0.00%
2023/06/05	27	47.19	30	47.47	46.95	-3	32,793	-0.01%
2023/06/02	0	0.00	16	46.38	46.40	-16	33,858	-0.05%
2023/06/01	8	45.58	5	45.50	45.50	3	34,064	0.01%
2023/05/31	5	46.35	0	46.40	46.20	5	34,591	0.01%
2023/05/30	3	46.07	6	46.28	46.15	-3	36,311	-0.01%
2023/05/29	1	46.50	10	46.46	46.60	-9	38,028	-0.02%
2023/05/26	7	45.64	31	45.80	45.55	-24	38,563	-0.06%
2023/05/25	31	45.93	0	0.00	45.85	31	38,857	0.08%
2023/05/24	4	46.05	2	46.30	46.35	2	39,438	0.01%
2023/05/23	1	46.10	2	46.08	46.10	-1	40,296	0.00%
2023/05/22	12	46.51	30	46.35	46.25	-18	41,148	-0.04%
2023/05/19	39	46.88	0	0.00	46.45	39	42,489	0.09%
2023/05/18	0	0.00	41	47.35	47.60	-41	43,618	-0.09%
2023/05/17	25	46.90	51	46.85	46.75	-26	44,200	-0.06%
2023/05/16	50	46.55	7	46.47	46.60	43	44,831	0.10%
2023/05/15	1	45.31	0	0.00	45.90	1	45,104	0.00%
2023/05/12	8	46.08	0	0.00	45.90	8	45,729	0.02%
2023/05/11	8	46.08	0	0.00	45.90	8	45,863	0.02%
2023/05/10	2	46.65	3	46.87	47.05	-1	46,182	0.00%
2023/05/09	23	46.88	6	47.05	46.25	17	47,115	0.04%
2023/05/08	33.1	47.86	3	47.90	47.70	30.1	47,357	0.06%
2023/05/05	6	50.30	0	0.00	50.10	6	46,913	0.01%
2023/05/04	6	50.28	7	50.23	50.30	-1	47,582	0.00%
2023/05/03	0	0.00	4	50.08	50.20	-4	48,900	-0.01%
2023/05/02	5	50.20	4	50.35	50.40	1	50,878	0.00%
2023/04/28	1	49.65	9.6	49.71	49.65	-8.6	53,192	-0.02%
2023/04/27	18	48.56	17	48.49	48.30	1	53,203	0.00%
2023/04/26	2.3	48.08	6	48.57	48.75	-3.7	53,147	-0.01%
2023/04/25	11	49.15	8	49.70	48.60	3	53,164	0.01%
2023/04/24	4.3	49.41	4	49.86	49.85	0.3	53,666	0.00%
2023/04/21	2	50.30	7	50.11	49.90	-5	53,707	-0.01%
2023/04/20	14.6	49.86	3	50.02	49.85	11.6	54,235	0.02%
2023/04/19	10	50.79	6	50.80	50.70	4	55,088	0.01%
2023/04/18	18.2	50.92	7	51.07	50.40	11.2	55,807	0.02%
2023/04/17	29.5	52.05	22	52.13	51.90	7.5	55,960	0.01%
2023/04/14	30.5	51.17	59	51.13	51.50	-28.5	57,315	-0.05%
2023/04/13	28	50.01	4	50.63	49.50	24	57,195	0.04%
2023/04/12	14	49.98	38	50.08	49.95	-24	58,092	-0.04%
2023/04/11	10	49.55	9	49.54	49.45	1	58,866	0.00%
2023/04/10	12	49.16	5	49.55	49.10	7	59,744	0.01%
2023/04/07	12	49.62	4	49.83	49.55	8	60,137	0.01%
2023/04/06	20	48.66	35	48.90	49.40	-15	60,348	-0.02%
2023/03/31	17	48.96	9	48.80	48.75	8	60,414	0.01%
2023/03/30	11	50.18	3	50.10	49.85	8	60,949	0.01%
2023/03/29	7	50.19	10	50.03	50.00	-3	63,156	0.00%
2023/03/28	94	49.66	123	49.75	49.80	-29	63,770	-0.05%	大賣/
2023/03/27	188	52.09	114	51.49	51.30	74	63,196	0.12%	大買/大賣/
2023/03/24	121	52.82	128	52.96	53.10	-7	62,942	-0.01%	大買/大賣/
2023/03/23	1	51.60	104	51.82	52.00	-103	62,652	-0.16%	大賣/鉅額交易
2023/03/22	102	52.00	3	51.90	51.70	99	63,005	0.16%	大買/
2023/03/21	170	52.35	157	52.18	51.60	13	63,637	0.02%	大買/大賣/
2023/03/20	172	52.46	163	51.71	51.70	9	63,826	0.01%	大買/大賣/
2023/03/17	20	52.08	51	52.08	52.80	-31	64,550	-0.05%
2023/03/16	49	51.48	58	51.39	50.70	-9	64,938	-0.01%
2023/03/15	11	51.87	18	52.07	51.50	-7	67,072	-0.01%
2023/03/14	73	51.58	70	51.09	50.80	3	68,046	0.00%
2023/03/13	31	51.08	28	51.67	52.30	3	69,167	0.00%
2023/03/10	173	51.90	169	51.42	51.50	4	71,266	0.01%	大買/大賣/
2023/03/09	164	53.89	151	52.63	52.60	13	72,456	0.02%	大買/大賣/
2023/03/08	69.3	53.49	62	53.87	53.50	7.3	74,395	0.01%
2023/03/07	57	52.94	86	53.02	53.80	-29	74,564	-0.04%
2023/03/06	50	50.73	61	50.86	50.70	-11	74,340	-0.01%
2023/03/03	29	50.08	18	50.30	49.95	11	76,079	0.01%
2023/03/02	39	49.86	180	50.73	50.20	-141	76,368	-0.18%	大賣/鉅額交易
2023/03/01	179.1	51.79	4	51.53	51.00	175.1	75,765	0.23%	大買/鉅額交易
2023/02/24	11.1	56.98	8	56.56	56.60	3.1	75,178	0.00%
2023/02/23	34	57.73	32.1	57.90	57.30	1.9	75,552	0.00%
2023/02/22	19.1	57.42	21.5	57.59	57.30	-2.4	76,635	0.00%
2023/02/21	78.1	58.57	34.1	58.20	57.80	44	78,358	0.06%
2023/02/20	48.5	58.29	45.1	58.76	58.60	3.4	80,000	0.00%
2023/02/17	66.5	55.25	70.1	55.86	57.50	-3.6	82,088	0.00%
2023/02/16	38	55.82	100.2	55.30	56.30	-62.2	82,733	-0.08%
2023/02/15	37	53.58	36.1	53.80	54.20	0.9	82,929	0.00%
2023/02/14	59	53.30	26	53.88	52.90	33	83,055	0.04%
2023/02/13	43	52.61	50	52.80	53.10	-7	83,654	-0.01%
2023/02/10	18	53.41	12.1	53.34	53.00	5.9	85,030	0.01%
2023/02/09	10	53.15	14	53.38	53.40	-4	86,218	0.00%
2023/02/08	29	52.86	25.1	53.23	52.70	3.9	86,205	0.00%
2023/02/07	41	52.61	29.1	52.61	52.60	11.9	86,045	0.01%
2023/02/06	31	54.30	19.1	54.60	53.90	11.9	85,738	0.01%
2023/02/03	39	54.22	30	54.45	54.20	9	85,519	0.01%
2023/02/02	50	54.36	18	54.22	54.00	32	85,024	0.04%
2023/02/01	75	54.09	62	54.08	54.60	13	84,252	0.02%
2023/01/31	89	53.32	146	53.37	54.20	-57	83,144	-0.07%	大賣/
2023/01/30	48	50.06	104	49.97	52.00	-56	81,421	-0.07%	大賣/
2023/01/17	5	47.56	3	47.43	47.70	2	79,292	0.00%
2023/01/16	14	46.88	73	46.91	47.05	-59	79,485	-0.07%
2023/01/13	2	47.35	6	47.03	46.85	-4	79,961	-0.01%
2023/01/12	3	47.78	19	47.62	47.10	-16	80,296	-0.02%
2023/01/11	0	0.00	2	47.70	47.10	-2	79,661	0.00%
2023/01/10	20	47.44	15	47.67	47.20	5	79,638	0.01%
2023/01/09	32	47.58	21	47.16	47.60	11	79,338	0.01%
2023/01/06	2	47.08	19	46.77	47.70	-17	78,627	-0.02%
2023/01/05	5	47.23	2	47.23	47.00	3	78,464	0.00%
2023/01/04	39	47.39	58	47.59	46.95	-19	78,133	-0.02%
2023/01/03	24	46.27	22	46.59	46.95	2	76,474	0.00%
2022/12/30	20	47.37	35	48.09	47.20	-15	75,657	-0.02%
2022/12/29	150	46.51	132	46.21	46.60	18	74,686	0.02%	大買/大賣/
2022/12/28	44	48.05	34.5	48.05	47.60	9.5	74,493	0.01%
2022/12/27	18	47.28	19.1	47.63	47.90	-1.1	74,206	0.00%
2022/12/26	53	46.57	30	46.75	46.65	23	74,481	0.03%
2022/12/23	2	46.65	2	46.83	46.75	0	75,126	0.00%
2022/12/22	53	48.61	18	48.16	47.55	35	75,683	0.05%
2022/12/21	76	48.55	121	48.80	47.75	-45	75,572	-0.06%	大賣/
2022/12/20	79	46.93	70	47.59	46.10	9	73,812	0.01%
2022/12/19	26	47.14	24	46.94	46.95	2	73,561	0.00%
2022/12/16	67	48.02	34	47.98	48.20	33	74,003	0.04%
2022/12/15	11	48.37	31	48.23	48.05	-20	73,914	-0.03%
2022/12/14	23	47.58	23	47.86	47.85	0	74,877	0.00%
2022/12/13	44	47.72	40	47.65	47.30	4	76,118	0.01%
2022/12/12	83	46.90	85	46.82	47.15	-2	75,796	0.00%
2022/12/09	33	47.34	15	47.26	46.95	18	76,135	0.02%
2022/12/08	131	48.62	195	48.45	47.90	-64	75,716	-0.08%	大買/大賣/
2022/12/07	191	48.95	193	47.62	47.30	-2	75,092	0.00%	大買/大賣/
2022/12/06	179	48.76	153	48.90	48.30	26	74,060	0.04%	大買/大賣/
2022/12/05	102	48.37	122.7	48.64	49.05	-20.7	73,091	-0.03%	大買/大賣/
2022/12/02	114	47.76	106	47.79	48.90	8	71,808	0.01%	大買/大賣/
2022/12/01	177.2	47.35	168	47.40	46.00	9.2	69,304	0.01%	大買/大賣/
2022/11/30	192.5	46.66	206	46.69	46.70	-13.5	67,824	-0.02%	大買/大賣/
2022/11/29	77	45.29	70	45.29	45.45	7	65,835	0.01%
2022/11/28	43	45.28	46	45.23	45.95	-3	65,403	0.00%
2022/11/25	27	44.71	59	45.28	45.25	-32	64,630	-0.05%
2022/11/24	153	42.93	162	42.80	43.90	-9	63,251	-0.01%	大買/大賣/
2022/11/23	43	43.09	37	43.32	42.90	6	62,958	0.01%
2022/11/22	59	42.41	52	42.21	42.60	7	62,376	0.01%
2022/11/21	66	43.58	28	43.72	43.20	38	62,300	0.06%
2022/11/18	26	43.82	16.5	43.88	43.70	9.5	62,621	0.02%
2022/11/17	45	45.45	19	46.33	44.55	26	63,126	0.04%
2022/11/16	88	48.23	54	48.35	48.00	34	61,132	0.06%
2022/11/15	94.5	47.08	201.3	47.86	48.35	-106.8	59,027	-0.18%	大賣/鉅額交易
2022/11/14	114	43.74	119.5	43.85	44.55	-5.5	56,831	-0.01%	大買/大賣/
2022/11/11	111	42.28	112	42.25	42.15	-1	55,531	0.00%	大買/大賣/
2022/11/10	70	41.23	73	41.38	41.05	-3	55,436	-0.01%
2022/11/09	16	41.08	28	41.12	40.70	-12	55,961	-0.02%
2022/11/08	12	40.66	71	40.42	40.10	-59	57,038	-0.10%
2022/11/07	1	38.00	90.1	38.15	40.45	-89.1	56,722	-0.16%
2022/11/04	2	36.68	3	36.85	36.80	-1	54,996	0.00%
2022/11/03	5	36.25	7	37.17	37.20	-2	54,897	0.00%
2022/11/02	11	37.13	2	36.70	36.70	9	54,959	0.02%
2022/11/01	1	37.15	4.1	37.03	37.05	-3.1	54,882	-0.01%
2022/10/31	1	36.10	0	0.00	35.75	1	54,430	0.00%
2022/10/28	1	35.45	1	35.45	35.35	0	54,459	0.00%
2022/10/27	3	35.65	1.1	35.61	36.10	1.9	54,593	0.00%
2022/10/26	0	0.00	1	35.35	34.50	-1	54,874	0.00%
2022/10/25	4	36.02	3	35.35	35.35	1	55,190	0.00%
2022/10/24	3	36.80	0	36.25	36.15	3	55,368	0.01%
2022/10/21	9	35.87	8.1	36.14	35.75	0.9	55,836	0.00%
2022/10/20	2	34.55	1	34.31	34.80	1	55,494	0.00%
2022/10/19	1	35.65	1	35.50	35.50	0	55,194	0.00%
2022/10/17	62	34.29	50	34.71	35.45	12	57,411	0.02%
2022/10/14	25	36.30	2.1	36.23	36.25	22.9	57,440	0.04%
2022/10/13	23	36.22	37	34.85	34.65	-14	57,487	-0.02%
2022/10/12	12	36.85	12	37.12	37.50	0	57,066	0.00%
2022/10/11	31	37.23	9	36.87	36.85	22	57,342	0.04%
2022/10/07	191	38.82	93	39.01	39.10	98	56,835	0.17%	大買/
2022/10/06	137	39.15	131	39.22	39.15	6	56,900	0.01%	大買/大賣/
2022/10/05	30	40.27	17	40.54	39.55	13	56,737	0.02%
2022/10/04	123	40.32	120.2	39.95	39.75	2.8	56,124	0.01%	大買/大賣/
2022/10/03	80.1	38.87	1	39.25	38.70	79.1	55,642	0.14%
2022/09/30	10.5	39.95	10	40.26	40.50	0.5	55,200	0.00%
2022/09/29	2	40.40	117.1	40.08	40.00	-115.1	54,574	-0.21%	大賣/鉅額交易
2022/09/28	173.1	38.69	81	38.25	38.15	92.1	53,971	0.17%	大買/
2022/09/27	17	40.12	25.1	40.21	40.95	-8.1	53,370	-0.02%
2022/09/26	26	39.83	14.5	39.41	39.10	11.5	53,533	0.02%
2022/09/23	29	40.73	2	41.08	40.50	27	53,473	0.05%
2022/09/22	9	41.86	4	42.30	42.20	5	53,419	0.01%
2022/09/21	46	42.63	37	42.82	42.00	9	53,190	0.02%
2022/09/20	17	41.53	38.2	41.53	42.50	-21.2	52,587	-0.04%
2022/09/19	5	40.25	5	39.88	39.75	0	51,523	0.00%
2022/09/16	16	39.66	0	0.00	39.35	16	51,682	0.03%
2022/09/15	47	40.50	76	40.51	40.50	-29	51,590	-0.06%
2022/09/14	49	40.66	48	40.81	41.25	1	51,776	0.00%
2022/09/13	43	40.38	23	40.73	40.95	20	51,485	0.04%
2022/09/12	3	39.30	2	39.20	39.30	1	51,026	0.00%
2022/09/08	0	0.00	3.1	38.14	38.35	-3.1	51,662	-0.01%
2022/09/07	1	37.90	3	37.50	37.50	-2	52,452	0.00%
2022/09/06	1.7	37.83	4	37.99	37.80	-2.3	53,884	0.00%
2022/09/05	18	38.81	3	39.60	38.15	15	55,751	0.03%
2022/09/02	1.2	39.35	8	39.55	39.15	-6.8	55,902	-0.01%
2022/09/01	10	39.00	19	39.74	39.90	-9	56,169	-0.02%
2022/08/31	1	39.70	1	39.85	39.70	0	56,804	0.00%
2022/08/30	22	39.19	16	39.26	39.15	6	57,300	0.01%
2022/08/29	2.5	38.06	57	38.11	38.50	-54.5	58,449	-0.09%
2022/08/26	9	40.48	5	40.01	38.95	4	59,969	0.01%
2022/08/25	5	39.69	8	39.76	39.25	-3	60,852	0.00%
2022/08/24	127	39.26	420.1	38.40	39.45	-293.1	63,006	-0.47%	大買/大賣/鉅額交易
2022/08/23	167	37.27	60	37.30	37.40	107	66,603	0.16%	大買/鉅額交易
2022/08/22	33	37.89	174	37.80	37.80	-141	70,002	-0.20%	大賣/鉅額交易
2022/08/19	246	37.48	21	38.54	37.35	225	74,283	0.30%	大買/鉅額交易
2022/08/18	25	38.18	4	37.83	38.20	21	77,062	0.03%
2022/08/17	124	38.12	118	38.15	38.10	6	79,423	0.01%	大買/大賣/
2022/08/16	8	36.88	22	37.01	37.10	-14	80,040	-0.02%
2022/08/15	12	36.08	22.2	35.73	36.75	-10.2	80,689	-0.01%
2022/08/12	12	33.98	44.1	33.79	34.40	-32.1	81,065	-0.04%
2022/08/11	0	0.00	42	32.32	32.25	-42	81,478	-0.05%
2022/08/09	47	31.62	0	0.00	31.50	47	84,264	0.06%
2022/08/08	9	32.44	1	32.55	32.35	8	85,484	0.01%
2022/08/05	0	0.00	1	32.10	32.05	-1	87,021	0.00%
2022/08/04	4	31.55	1	31.65	31.60	3	89,249	0.00%
2022/08/03	2	32.10	50	32.50	32.10	-48	90,385	-0.05%
2022/08/02	16	33.36	12	33.35	32.70	4	91,502	0.00%
2022/08/01	10	33.70	0	0.00	33.40	10	92,208	0.01%
2022/07/29	11	33.82	1	33.95	33.90	10	92,505	0.01%
2022/07/28	18	33.81	10	33.95	34.20	8	93,538	0.01%
2022/07/27	8	32.68	4	32.86	33.00	4	94,051	0.00%
2022/07/26	1	33.15	0	0.00	33.25	1	95,125	0.00%
2022/07/25	40	33.47	44	33.44	33.45	-4	99,871	0.00%
2022/07/22	25	32.40	10	32.05	32.05	15	101,903	0.01%
2022/07/21	4	33.56	4	33.86	34.05	0	102,042	0.00%
2022/07/20	5	33.50	6	33.68	33.50	-1	104,907	0.00%
2022/07/19	7	33.39	0	0.00	33.70	7	106,695	0.01%
2022/07/18	3	34.40	0	34.50	34.10	3	111,033	0.00%
2022/07/14	9	32.77	9	32.92	33.40	0	119,148	0.00%
2022/07/13	0	0.00	0.1	33.18	33.30	-0.1	121,630	0.00%
2022/07/12	6	32.54	0	0.00	32.55	6	123,450	0.00%
2022/07/11	0	0.00	3	33.70	33.45	-3	126,232	0.00%
2022/07/08	3	33.72	6	33.45	33.25	-3	130,524	0.00%
2022/07/07	10	33.60	10	33.70	33.80	0	132,797	0.00%
2022/07/04	7	33.58	2	34.23	34.40	5	132,608	0.00%
2022/07/01	22.1	35.27	26	34.80	34.70	-4	131,785	0.00%
2022/06/30	41	37.44	35	36.54	36.05	6	131,073	0.00%
2022/06/29	13	36.94	19	36.24	37.10	-6	130,017	0.00%
2022/06/28	3	36.20	2	36.85	37.00	1	129,734	0.00%
2022/06/27	40	37.35	6	37.43	37.45	34	128,898	0.03%
2022/06/24	22	37.35	2	37.30	37.00	20	128,165	0.02%
2022/06/23	3	38.08	2	37.65	37.45	1	127,537	0.00%
2022/06/22	17	38.20	1	38.10	37.80	16	126,759	0.01%
2022/06/21	4	39.41	6.1	40.11	40.40	-2.1	125,885	0.00%
2022/06/20	6	41.87	2	42.05	40.60	4	125,198	0.00%
2022/06/17	3	42.30	4	42.16	42.40	-1	124,347	0.00%
2022/06/16	38	43.33	2	44.25	41.55	36	123,433	0.03%
2022/06/15	21	43.44	19	43.62	43.05	2	122,525	0.00%
2022/06/14	27	43.71	90	43.97	44.70	-63	120,804	-0.05%
2022/06/13	13	42.45	7	42.25	42.55	6	118,737	0.01%
2022/06/10	70	43.16	2	43.15	43.15	68	118,187	0.06%
2022/06/09	5	42.68	59	43.84	44.00	-54	117,463	-0.05%
2022/06/08	6	43.52	2	43.80	43.35	4	116,333	0.00%
2022/06/07	71	43.28	108	44.12	43.30	-37	115,269	-0.03%	大賣/
2022/06/06	125	44.96	26	44.41	43.55	99	113,749	0.09%	大買/
2022/06/02	63	47.71	43	47.80	46.70	20	112,683	0.02%
2022/06/01	27	49.06	35	48.95	48.50	-8	111,442	-0.01%
2022/05/31	11	47.36	16.3	47.27	47.10	-5.3	108,762	0.00%
2022/05/30	32	47.57	43	47.66	47.20	-11	103,563	-0.01%
2022/05/27	63	45.37	82	45.45	45.25	-19	100,064	-0.02%
2022/05/26	39	43.85	16	43.94	42.70	23	96,022	0.02%
2022/05/25	155	41.85	161	42.68	44.20	-6	92,605	-0.01%	大買/大賣/
2022/05/24	10	40.34	24	40.50	40.20	-14	89,692	-0.02%
2022/05/23	17	39.89	5	39.83	39.30	12	88,025	0.01%
2022/05/20	57	39.33	66	39.63	39.20	-9	86,458	-0.01%
2022/05/19	151	36.97	127	37.25	37.00	24	83,932	0.03%	大買/大賣/
2022/05/18	39	38.59	47	38.65	39.40	-8	82,135	-0.01%
2022/05/17	112	37.80	106	37.62	37.60	6	80,262	0.01%	大買/大賣/
2022/05/16	143	36.73	244	37.34	38.35	-101	78,910	-0.13%	大買/大賣/鉅額交易
2022/05/13	135	37.23	33.1	37.35	36.85	101.9	77,209	0.13%	大買/鉅額交易
2022/05/12	14	38.00	16	37.95	37.50	-2	74,908	0.00%
2022/05/11	22.1	37.03	17	37.11	36.50	5.1	72,547	0.01%
2022/05/10	50	38.55	50	38.45	38.25	0	71,199	0.00%
2022/05/09	36.1	40.07	37	39.78	38.80	-0.9	69,713	0.00%
2022/05/06	3	41.60	3	41.07	41.70	0	68,545	0.00%
2022/05/05	36	42.90	36	42.59	41.90	0	67,551	0.00%
2022/05/04	69	42.53	73	42.81	41.85	-4	65,940	-0.01%
2022/05/03	139	44.77	210	44.23	43.10	-71	64,473	-0.11%	大買/大賣/
2022/04/29	339	46.87	259	47.07	44.80	80	62,926	0.13%	大買/大賣/
2022/04/28	137	44.30	135	44.49	46.75	2	57,896	0.00%	大買/大賣/
2022/04/27	189	42.74	188	42.25	42.50	1	54,592	0.00%	大買/大賣/
2022/04/26	200	43.91	227	44.15	43.95	-27	52,883	-0.05%	大買/大賣/
2022/04/25	97.1	43.40	65	43.43	43.80	32.1	49,418	0.06%
2022/04/22	77	46.82	67.2	46.80	46.10	9.8	47,070	0.02%
2022/04/21	31	45.43	38	45.48	44.75	-7	42,273	-0.02%
2022/04/20	200.1	44.14	205.3	44.14	45.30	-5.2	38,811	-0.01%	大買/大賣/
2022/04/19	58	41.12	80	41.34	42.75	-22	33,421	-0.07%
2022/04/18	156	38.36	134	38.37	38.90	22	30,522	0.07%	大買/大賣/
2022/04/15	384	37.80	438	37.82	38.75	-54	28,281	-0.19%	大買/大賣/
2022/04/14	371	35.96	399	36.28	37.20	-28	24,883	-0.11%	大買/大賣/
2022/04/13	161	32.60	200.7	32.93	34.30	-39.7	20,155	-0.20%	大買/大賣/
2022/04/12	28	30.89	36	30.80	31.20	-8	17,256	-0.05%
2022/04/11	0.1	28.95	1	28.95	28.95	-1	15,864	-0.01%
2022/04/08	0	0.00	1	28.80	29.00	-1	15,765	-0.01%
2022/04/07	1	28.30	0	0.00	28.10	1	15,769	0.01%
2022/04/01	1	29.05	0	0.00	29.40	1	15,618	0.01%
2022/03/31	0	0.00	1	29.50	29.40	-1	15,547	-0.01%
2022/03/29	0	0.00	21	28.90	28.80	-21	15,060	-0.14%
2022/03/28	4	28.26	0	0.00	28.60	4	14,999	0.03%
2022/03/25	1.1	29.05	1	29.05	29.05	0.1	14,875	0.00%
2022/03/24	0	0.00	4	29.30	29.30	-4	14,876	-0.03%
2022/03/22	20	29.55	30	29.43	29.55	-10	14,834	-0.07%
2022/03/21	20	29.40	32	29.30	29.15	-12	14,736	-0.08%
2022/03/18	0	0.00	2	28.98	29.10	-2	14,688	-0.01%
2022/03/16	20.2	28.10	0	0.00	27.95	20.2	14,441	0.14%
2022/03/15	1.1	28.85	3	28.68	28.60	-2	14,104	-0.01%
2022/03/14	0	0.00	5	29.48	29.55	-5	13,942	-0.04%
2022/03/11	0.3	28.95	0	0.00	28.70	0.3	13,783	0.00%
2022/03/10	2	28.75	2	29.08	29.15	0	13,591	0.00%
2022/03/09	5	28.90	6	29.00	29.00	-1	13,232	-0.01%
2022/03/08	43	31.19	56	30.98	28.70	-13	12,865	-0.10%
2022/03/07	47	30.52	59	30.52	30.55	-12	11,695	-0.10%
2022/03/04	32	29.82	75	30.50	30.05	-43	10,890	-0.39%
2022/03/03	7	29.81	15.2	29.50	29.85	-8.2	10,167	-0.08%
2022/03/02	40	29.40	41	29.01	28.85	-1	10,387	-0.01%
2022/03/01	65	28.81	103.1	29.00	29.00	-38.1	10,406	-0.37%	大賣/
2022/02/25	8	28.00	8	28.70	27.90	0	9,906	0.00%
2022/02/24	12	28.00	1	27.70	27.75	11	9,778	0.11%
2022/02/23	13	28.05	9	27.93	27.85	4	9,483	0.04%
2022/02/22	3	27.93	7	27.84	28.30	-4	8,918	-0.04%
2022/02/21	4	27.90	3	27.83	27.85	1	8,469	0.01%
2022/02/18	5	26.85	3	27.23	27.30	2	8,189	0.02%
2022/02/17	0	0.00	6	27.06	27.05	-6	8,224	-0.07%
2022/02/11	2	26.70	0	0.00	26.75	2	8,521	0.02%
2022/02/09	0	0.00	3	27.15	27.20	-3	8,836	-0.03%
2022/02/08	0	0.00	4	27.16	27.10	-4	8,902	-0.04%
2022/02/07	0	0.00	1	26.60	26.55	-1	8,858	-0.01%
2022/01/26	0	0.00	1	25.65	25.70	-1	9,026	-0.01%
2022/01/25	1.6	25.41	0	0.00	25.25	1.6	9,155	0.02%
2022/01/19	1	25.85	4	25.90	25.90	-3	8,962	-0.03%
2022/01/18	0	0.00	1	26.30	26.30	-1	8,972	-0.01%
2022/01/17	6	26.13	0	0.00	26.10	6	9,000	0.07%
2022/01/13	2	26.35	0	0.00	26.25	2	9,409	0.02%
2022/01/11	1	25.75	0	0.00	25.80	1	9,573	0.01%
2022/01/05	10	26.05	0	0.00	26.05	10	10,723	0.09%
2021/12/30	1	26.20	0	0.00	26.50	1	10,910	0.01%
2021/12/29	5	26.55	0	0.00	26.50	5	10,952	0.05%
2021/12/28	1	26.50	0	0.00	26.55	1	11,040	0.01%
2021/12/24	1	26.30	0	0.00	26.25	1	11,277	0.01%
2021/12/21	0	0.00	1	26.15	26.15	-1	11,852	-0.01%
2021/12/20	0	0.00	2	26.18	26.10	-2	11,976	-0.02%
2021/12/17	0	0.00	1	26.05	25.90	-1	12,013	-0.01%
2021/12/16	5	25.99	5	25.85	25.80	0	12,018	0.00%
2021/12/15	1	25.95	0	0.00	26.00	1	12,133	0.01%
2021/12/14	7	26.14	11	26.29	26.00	-4	12,313	-0.03%
2021/12/13	8	26.85	0	0.00	26.75	8	12,441	0.06%
2021/12/10	1	26.70	0	0.00	26.70	1	12,642	0.01%
2021/12/06	1	26.00	3	25.98	26.30	-2	12,969	-0.02%
2021/12/02	5	26.03	4	26.05	26.05	1	13,108	0.01%
2021/11/26	37	27.03	29	26.88	26.60	8	13,245	0.06%
2021/11/25	2	28.33	27	28.59	28.65	-25	12,778	-0.20%
2021/11/24	4.1	27.85	11	28.11	27.80	-6.9	12,486	-0.06%
2021/11/23	5	27.86	3	27.98	27.60	2	12,343	0.02%
2021/11/22	21	27.70	0	0.00	27.80	21	12,537	0.17%
2021/11/19	2	27.55	4	27.60	27.45	-2	12,467	-0.02%
2021/11/18	3	27.60	4	27.40	27.45	-1	12,532	-0.01%
2021/11/17	3	27.30	0	0.00	27.30	3	12,567	0.02%
2021/11/16	0	0.00	2	27.25	27.25	-2	12,848	-0.02%
2021/11/15	1	27.75	0	0.00	27.50	1	13,098	0.01%
2021/11/12	0	0.00	1	27.70	27.60	-1	13,317	-0.01%
2021/11/11	1	27.40	0	0.00	27.20	1	13,389	0.01%
2021/11/09	24	27.43	3.1	27.01	27.30	20.9	13,832	0.15%
2021/11/08	0	0.00	1	27.95	27.55	-1	13,841	-0.01%
2021/11/05	0	0.00	2	27.20	27.25	-2	13,863	-0.01%
2021/11/04	5	27.35	21	27.35	27.15	-16	14,011	-0.11%
2021/11/03	16	27.10	4	27.06	27.10	12	14,733	0.08%
2021/11/02	2	26.55	1	26.80	26.60	1	15,231	0.01%
2021/11/01	0	0.00	2	26.53	26.60	-2	15,460	-0.01%
2021/10/29	0	0.00	1	25.85	25.95	-1	15,872	-0.01%
2021/10/28	0	0.00	2	26.00	25.90	-2	17,030	-0.01%
2021/10/27	0	0.00	0.1	26.00	26.10	-0.1	17,493	0.00%
2021/10/26	0	0.00	10	26.00	26.05	-10	17,992	-0.06%
2021/10/22	5	26.10	2	25.70	25.70	3	18,743	0.02%
2021/10/21	2	26.80	1	27.00	27.00	1	18,986	0.01%
2021/10/20	0	0.00	7	26.49	26.40	-7	19,021	-0.04%
2021/10/15	9	25.13	7	25.19	25.20	2	19,274	0.01%
2021/10/14	0	0.00	1	24.50	24.30	-1	19,460	-0.01%
2021/10/12	0	0.00	0.1	23.50	23.25	-0.1	21,767	0.00%
2021/10/08	1	23.80	0	0.00	23.80	1	22,040	0.00%
2021/10/07	1.1	24.00	0	0.00	23.95	1.1	22,293	0.00%
2021/10/06	0.1	24.05	2	23.88	23.75	-1.9	22,556	-0.01%
2021/10/01	7	24.49	4	24.25	24.30	3	23,168	0.01%
2021/09/30	1.2	24.97	1	25.15	25.20	0.2	23,360	0.00%
2021/09/29	1	24.90	0	0.00	24.65	1	23,511	0.00%
2021/09/28	4	25.60	0	0.00	25.55	4	23,680	0.02%
2021/09/27	0	0.00	2	26.30	26.30	-2	24,028	-0.01%
2021/09/23	2	25.75	1	25.80	25.55	1	27,043	0.00%
2021/09/22	3.1	25.50	0	0.00	25.60	3.1	30,274	0.01%
2021/09/17	0.1	26.80	2	26.70	26.65	-1.9	32,330	-0.01%
2021/09/16	1.1	27.18	3	27.33	27.10	-1.9	32,777	-0.01%
2021/09/15	1	26.80	4	27.08	26.80	-3	32,744	-0.01%
2021/09/14	0	0.00	3	26.93	26.80	-3	32,793	-0.01%
2021/09/13	5	27.00	1	26.85	26.85	4	33,545	0.01%
2021/09/09	2	25.65	0	0.00	25.60	2	34,126	0.01%
2021/09/08	1	25.40	0	0.00	25.40	1	34,616	0.00%
2021/09/07	1	26.10	0	0.00	26.20	1	34,957	0.00%
2021/09/06	3	26.40	1	26.35	26.20	2	35,586	0.01%
2021/09/03	0	0.00	4	26.96	26.70	-4	35,832	-0.01%
2021/09/02	1	26.45	0	0.00	26.15	1	36,114	0.00%
2021/09/01	1	26.70	1	27.00	26.90	0	36,312	0.00%
2021/08/31	8	26.59	3	26.72	26.85	5	36,420	0.01%
2021/08/27	3	25.67	0	0.00	26.15	3	37,098	0.01%
2021/08/26	21	26.58	32	26.56	25.75	-11	37,413	-0.03%
2021/08/24	0	0.00	6	25.33	25.35	-6	38,332	-0.02%
2021/08/23	1.1	24.66	1	24.95	24.90	0.1	39,863	0.00%
2021/08/20	2	23.53	3	24.03	23.85	-1	41,351	0.00%
2021/08/19	4.1	24.52	0	0.00	24.05	4.1	42,339	0.01%
2021/08/18	0	0.00	2	25.00	25.35	-2	42,405	0.00%
2021/08/17	42	25.07	0	0.00	24.70	42	42,665	0.10%
2021/08/16	11	25.83	2	25.25	25.40	9	42,830	0.02%
2021/08/11	2.2	26.65	2	27.30	26.70	0.2	45,170	0.00%
2021/08/10	5	27.20	1	27.55	27.30	4	45,568	0.01%
2021/08/09	5	27.50	1	27.05	27.85	4	46,208	0.01%
2021/08/06	7	28.58	86	29.39	28.60	-79	46,370	-0.17%
2021/08/05	10	29.10	16	29.37	29.05	-6	47,168	-0.01%
2021/08/04	21	29.06	9	29.16	29.35	12	47,913	0.03%
2021/08/03	47	29.23	39	29.10	29.35	8	49,620	0.02%
2021/08/02	6	27.49	16	28.06	27.80	-10	52,253	-0.02%
2021/07/30	27	28.59	3	28.57	28.50	24	53,479	0.04%
2021/07/29	1	28.00	0	0.00	28.30	1	56,730	0.00%
2021/07/27	1	28.85	2	28.58	28.00	-1	60,156	0.00%
2021/07/26	2	28.50	0	0.00	28.00	2	61,767	0.00%
2021/07/23	1	28.10	0	0.00	28.35	1	65,081	0.00%
2021/07/22	0.2	27.65	0	27.70	27.35	0.2	68,213	0.00%
2021/07/21	2	27.63	3	28.00	27.55	-1	72,396	0.00%
2021/07/20	97.2	29.03	79	29.05	28.50	18.2	73,340	0.02%
2021/07/19	107	29.63	40.4	29.80	29.90	66.6	73,331	0.09%	大買/
2021/07/16	1	27.85	3	28.15	28.30	-2	73,681	0.00%
2021/07/15	1	26.90	22	27.10	27.95	-21	73,748	-0.03%
2021/07/14	24	26.34	2	26.70	26.55	22	74,330	0.03%
2021/07/13	2.4	27.49	1	27.90	27.05	1.4	75,645	0.00%
2021/07/12	6.3	27.62	0	0.00	27.50	6.3	76,841	0.01%
2021/07/09	2	27.13	0	0.00	27.15	2	77,598	0.00%
2021/07/08	4	27.44	0	0.00	27.95	4	77,736	0.01%
2021/07/07	0	0.00	2	27.40	27.10	-2	77,722	0.00%
2021/07/06	1	27.65	2	27.85	27.60	-1	77,871	0.00%
2021/07/05	20	28.15	14	28.15	28.05	6	77,753	0.01%
2021/07/02	0	0.00	3	28.27	28.05	-3	77,717	0.00%
2021/07/01	2.1	29.29	75	29.06	28.00	-73	77,301	-0.09%
2021/06/30	123.2	29.98	53	29.69	29.30	70.2	76,223	0.09%	大買/
2021/06/29	161.5	29.96	165.1	29.79	29.25	-3.6	74,188	0.00%	大買/大賣/
2021/06/28	56	27.53	115	27.86	28.45	-59	70,937	-0.08%	大賣/
2021/06/25	56	26.40	57	26.27	25.90	-1	68,893	0.00%
2021/06/24	1	25.55	0	0.00	25.70	1	68,455	0.00%
2021/06/23	0	0.00	15	25.40	25.55	-15	68,401	-0.02%
2021/06/22	23	25.63	4	25.35	25.35	19	68,261	0.03%
2021/06/21	1	24.20	3	24.35	24.90	-2	67,411	0.00%
2021/06/18	8	24.99	0.1	25.20	24.75	7.9	67,109	0.01%
2021/06/17	36.1	25.26	6	25.28	25.35	30.1	66,642	0.05%
2021/06/16	6	26.47	10	26.33	25.90	-4	66,294	-0.01%
2021/06/15	14	26.65	4	26.86	26.90	10	65,885	0.02%
2021/06/11	0	0.00	1	26.20	26.30	-1	65,297	0.00%
2021/06/09	2	25.63	0	0.00	25.60	2	64,633	0.00%
2021/06/08	0	0.00	13	26.16	26.30	-13	64,368	-0.02%
2021/06/07	8	26.19	1	26.45	26.30	7	64,196	0.01%
2021/06/04	0	0.00	7	26.61	26.20	-7	63,593	-0.01%
2021/06/03	0	0.00	55.7	26.78	26.65	-55.7	63,466	-0.09%
2021/06/02	53	26.69	57	26.65	26.70	-4	63,063	-0.01%
2021/06/01	16	26.19	12	26.49	26.50	4	62,428	0.01%
2021/05/31	13	26.73	21	26.67	26.45	-8	61,897	-0.01%
2021/05/28	14.2	25.46	33	25.26	25.25	-18.9	60,356	-0.03%
2021/05/27	23	24.75	23	24.36	23.95	0	58,911	0.00%
2021/05/26	1	24.00	1	23.80	23.85	0	57,804	0.00%
2021/05/25	4.1	23.75	1	23.35	24.00	3.1	57,484	0.01%
2021/05/24	3	23.62	1	23.20	23.40	2	57,093	0.00%
2021/05/21	4	23.24	4	23.43	23.75	0	56,868	0.00%
2021/05/20	6	23.51	5	23.59	23.40	1	56,447	0.00%
2021/05/19	49.1	24.16	37	24.19	24.30	12.1	55,890	0.02%
2021/05/18	3	22.55	2	22.50	22.90	1	54,341	0.00%
2021/05/17	8	20.99	1	20.85	20.85	7	53,722	0.01%
2021/05/14	12	23.72	2	23.65	23.05	10	52,850	0.02%
2021/05/13	4	24.23	14	24.40	23.40	-10	51,822	-0.02%
2021/05/12	2	27.13	2	26.58	25.85	0	50,457	0.00%
2021/05/11	52	29.36	27	30.08	28.70	25	49,380	0.05%
2021/05/10	49	30.49	162	31.51	31.65	-113	47,192	-0.24%	大賣/鉅額交易
2021/05/07	45	30.06	12	29.56	29.90	33	43,439	0.08%
2021/05/06	89	29.68	87	30.81	30.00	2	41,839	0.00%
2021/05/05	62	28.31	95	28.53	29.00	-33	38,132	-0.09%
2021/05/04	32	26.41	12.5	27.27	26.40	19.6	35,804	0.05%
2021/05/03	86.2	30.20	19	29.42	28.75	67.2	34,074	0.20%
2021/04/29	107.1	30.67	125.3	31.02	30.50	-18.2	32,124	-0.06%	大買/大賣/
2021/04/28	125	29.60	46.3	29.22	30.00	78.8	28,595	0.28%	大買/
2021/04/27	152.2	26.82	152.5	27.09	27.30	-0.3	25,493	0.00%	大買/大賣/
2021/04/26	8	24.36	21	24.58	24.85	-13	21,137	-0.06%
2021/04/23	3.1	22.72	1	22.90	22.60	2.1	19,814	0.01%
2021/04/22	163	23.74	157	24.16	23.00	6	19,375	0.03%	大買/大賣/
2021/04/21	45	22.16	12	22.19	22.35	33	16,982	0.19%
2021/04/20	39	22.59	12	22.54	22.65	27	16,581	0.16%
2021/04/19	127	22.88	147	22.63	23.45	-20	15,927	-0.13%	大買/大賣/
2021/04/16	190	21.34	196	21.87	22.00	-6	14,329	-0.04%	大買/大賣/
2021/04/15	9	20.71	25	20.75	20.95	-16	12,982	-0.12%
2021/04/13	21	19.81	0	0.00	19.90	21	12,148	0.17%
2021/04/12	0	0.00	25	20.25	20.15	-25	11,946	-0.21%
2021/04/09	5	19.30	1	19.25	19.40	4	11,685	0.03%
2021/04/08	0	0.00	3	19.65	19.55	-3	12,051	-0.02%
2021/04/07	0	0.00	61	19.05	19.25	-61	12,772	-0.48%
2021/04/06	0	0.00	2	18.95	19.00	-2	13,260	-0.02%
2021/04/01	0	0.00	1	18.90	18.95	-1	14,205	-0.01%
2021/03/30	10	19.06	0	0.00	19.05	10	15,815	0.06%
2021/03/29	0	0.00	12	19.33	19.25	-12	16,271	-0.07%
2021/03/25	1	18.80	2	18.70	18.80	-1	18,029	-0.01%
2021/03/24	25	18.50	0	0.00	18.45	25	18,518	0.13%
2021/03/19	20	18.38	0	0.00	18.10	20	19,144	0.10%
2021/03/17	4	18.60	2	18.55	18.60	2	19,391	0.01%
2021/03/16	2	18.70	2	18.80	18.75	0	19,598	0.00%
2021/03/12	0	0.00	21.4	18.80	18.80	-21.4	20,183	-0.11%
2021/03/11	0	0.00	0.8	18.65	18.75	-0.8	21,446	0.00%
2021/03/10	1	18.60	4	18.75	18.65	-3	22,252	-0.01%
2021/03/08	20	18.30	0	0.00	18.25	20	22,339	0.09%
2021/03/05	12	18.33	0	0.00	18.25	12	22,457	0.05%
2021/03/04	5	18.52	0	0.00	18.50	5	22,735	0.02%
2021/02/26	29	18.47	0	0.00	18.60	29	23,015	0.13%
2021/02/25	0	0.00	5	18.60	18.70	-5	22,997	-0.02%
2021/02/24	6	18.36	1	18.45	18.45	5	23,353	0.02%
2021/02/23	1	18.70	11	18.69	18.85	-10	23,148	-0.04%
2021/02/22	2	18.58	0	0.00	18.65	2	22,986	0.01%
2021/02/19	0	0.00	15	17.96	18.20	-15	22,847	-0.07%
2021/02/18	10	18.00	1.3	18.00	17.85	8.7	22,676	0.04%
2021/02/17	0	0.00	60	17.45	17.60	-60	22,538	-0.27%
2021/02/03	0	0.00	2	17.25	17.15	-2	22,441	-0.01%
2021/02/02	0	0.00	0.2	16.80	16.80	-0.2	22,322	0.00%
2021/02/01	3	16.48	0	0.00	16.45	3	22,279	0.01%
2021/01/27	0	0.00	1	17.10	17.05	-1	22,061	0.00%
2021/01/26	5	17.20	0	0.00	17.10	5	22,147	0.02%
2021/01/25	0	0.00	1	17.40	17.40	-1	22,184	0.00%
2021/01/21	0	0.00	5	17.00	17.00	-5	22,214	-0.02%
2021/01/20	32	16.81	0	0.00	16.95	32	22,299	0.14%
2021/01/18	5	17.00	0	0.00	17.50	5	22,087	0.02%
2021/01/15	13	17.61	2	17.50	17.55	11	22,075	0.05%
2021/01/14	1	18.15	5	18.10	18.05	-4	22,204	-0.02%
2021/01/12	33	18.07	0	0.00	18.10	33	22,041	0.15%
2021/01/11	1	18.70	0	0.00	18.70	1	21,794	0.00%
2021/01/07	0	0.00	4	18.85	18.95	-4	21,653	-0.02%
2021/01/06	9	18.94	5	18.72	18.55	4	21,553	0.02%
2021/01/05	27	19.21	0	0.00	19.40	27	21,228	0.13%
2021/01/04	2	19.25	0	0.00	19.25	2	21,309	0.01%
2020/12/31	1	19.35	2	19.55	19.30	-1	21,125	0.00%
2020/12/30	24	20.07	23	19.84	19.90	1	20,758	0.00%
2020/12/29	2	19.93	1	20.20	19.55	1	19,875	0.01%
2020/12/28	212	19.85	220	19.97	20.15	-8	19,354	-0.04%	大買/大賣/
2020/12/25	51	19.15	50	19.45	19.45	1	18,299	0.01%
2020/12/24	4	18.70	1	18.80	18.70	3	17,686	0.02%
2020/12/23	4	18.21	5	18.25	18.05	-1	16,619	-0.01%
2020/12/22	22	19.03	1	18.85	18.20	21	16,042	0.13%
2020/12/21	13	19.61	0	0.00	19.00	13	15,201	0.09%
2020/12/18	0	0.00	2	18.28	18.35	-2	14,124	-0.01%
2020/12/17	0	0.00	1	18.60	18.20	-1	13,589	-0.01%
2020/12/16	8	18.70	0	0.00	18.60	8	13,325	0.06%
2020/12/15	1	18.75	0	0.00	18.45	1	13,241	0.01%
2020/12/11	18	19.37	11	19.77	19.10	7	12,989	0.05%
2020/12/10	18	19.67	3	20.25	19.50	15	12,782	0.12%
2020/12/09	10	20.05	5	20.00	20.10	5	12,608	0.04%
2020/12/08	16	19.93	2	19.90	19.90	14	12,470	0.11%
2020/12/07	21.2	20.89	2	21.53	20.60	19.2	12,213	0.16%
2020/12/04	2	20.85	2	20.35	20.80	0	11,300	0.00%
2020/12/03	2	19.28	0	0.00	19.10	2	10,792	0.02%
2020/12/02	1	19.05	0	0.00	19.00	1	11,542	0.01%
2020/12/01	2	19.25	0	0.00	19.20	2	11,432	0.02%
2020/11/27	7	19.24	20	19.11	19.20	-13	11,086	-0.12%
2020/11/26	1	18.55	1	18.75	18.55	0	10,811	0.00%
2020/11/24	2	18.00	0	0.00	17.95	2	10,533	0.02%
2020/11/23	6	18.45	1	18.40	18.40	5	10,431	0.05%
2020/11/20	2	18.00	0	0.00	18.00	2	10,030	0.02%
2020/11/19	1	18.00	2	18.00	18.05	-1	10,372	-0.01%
2020/11/18	0	0.00	10	18.00	18.00	-10	10,712	-0.09%
2020/11/16	0	0.00	2	17.80	17.90	-2	11,575	-0.02%
2020/11/13	0	0.00	1	17.70	17.75	-1	11,667	-0.01%
2020/11/11	0	0.00	7	18.00	17.95	-7	12,238	-0.06%
2020/11/06	0	0.00	3	17.90	17.90	-3	12,415	-0.02%
2020/11/02	0	0.00	4	17.95	18.00	-4	13,332	-0.03%
2020/10/30	0	0.00	1	17.90	17.75	-1	13,922	-0.01%
2020/10/29	0	0.00	6	17.57	17.70	-6	14,230	-0.04%
2020/10/28	0	0.00	12	17.90	17.70	-12	14,174	-0.08%
2020/10/27	0	0.00	3	17.55	17.55	-3	14,066	-0.02%
2020/10/23	0	0.00	1	17.45	17.45	-1	14,041	-0.01%
2020/10/21	2	16.90	0	0.00	16.95	2	13,615	0.01%
2020/10/20	1	16.85	0	0.00	17.10	1	13,645	0.01%
2020/10/16	1	17.20	0	0.00	17.05	1	13,889	0.01%
2020/10/15	0	0.00	3	17.30	17.30	-3	13,970	-0.02%
2020/10/14	0	0.00	10	17.45	17.35	-10	13,961	-0.07%
2020/10/12	0	0.00	16	17.67	17.75	-16	13,889	-0.12%
2020/10/08	0	0.00	2	17.35	17.20	-2	13,785	-0.01%
2020/10/07	0	0.00	13	17.26	17.20	-13	13,743	-0.09%
2020/10/06	0	0.00	15	17.10	16.95	-15	13,593	-0.11%
2020/10/05	0	0.00	2	16.50	16.45	-2	13,434	-0.01%
2020/09/28	0	0.00	1	16.05	16.05	-1	13,501	-0.01%
2020/09/25	4	15.73	14	15.63	15.65	-10	13,561	-0.07%
2020/09/24	0	0.00	34	16.03	15.75	-34	13,515	-0.25%
2020/09/23	3	16.57	0	0.00	16.45	3	13,360	0.02%
2020/09/22	30	16.75	0	0.00	16.65	30	13,349	0.22%
2020/09/18	0	0.00	11	16.99	16.75	-11	13,449	-0.08%
2020/09/17	21	16.80	0	0.00	16.75	21	13,473	0.16%
2020/09/16	2	16.75	0	0.00	16.80	2	13,590	0.01%
2020/09/14	2	16.65	1	16.50	16.50	1	14,075	0.01%
2020/09/11	4	16.66	1	16.55	16.55	3	14,092	0.02%
2020/09/10	1	16.90	0	0.00	16.90	1	14,529	0.01%
2020/09/09	8	16.81	0	0.00	17.05	8	14,531	0.06%
2020/09/08	13	17.58	17	17.78	17.40	-4	14,211	-0.03%
2020/09/07	22	18.09	34	17.89	17.65	-12	13,960	-0.09%
2020/09/04	3	16.50	0	0.00	16.80	3	13,089	0.02%
2020/09/03	2	16.75	12	16.83	16.75	-10	13,129	-0.08%
2020/09/02	2	16.65	0	0.00	16.80	2	13,102	0.02%
2020/09/01	18	16.75	0	0.00	16.70	18	13,592	0.13%
2020/08/26	2	16.73	10	16.65	16.65	-8	14,034	-0.06%
2020/08/25	2	16.50	10	17.10	16.75	-8	14,096	-0.06%
2020/08/24	1	16.55	30	16.63	16.60	-29	14,011	-0.21%
2020/08/21	0	0.00	1	17.00	16.95	-1	14,566	-0.01%
2020/08/20	0	0.00	10	16.35	16.30	-10	14,945	-0.07%
2020/08/19	0	0.00	3	16.50	16.50	-3	14,873	-0.02%
2020/08/18	8	16.60	0	0.00	16.60	8	14,665	0.05%
2020/08/17	0	0.00	1	16.45	16.50	-1	14,557	-0.01%
2020/08/14	0	0.00	5	15.95	15.95	-5	14,156	-0.04%
2020/08/12	0	0.00	10	15.75	15.70	-10	14,016	-0.07%
2020/08/11	0	0.00	2	15.70	15.65	-2	13,927	-0.01%
2020/08/10	5	16.00	0	0.00	15.95	5	13,816	0.04%
2020/08/07	35	16.02	53	16.10	15.95	-18	13,734	-0.13%
2020/08/06	0	0.00	7	15.69	15.70	-7	13,296	-0.05%
2020/08/05	16	15.58	44	15.59	15.50	-28	12,983	-0.22%
2020/08/04	23	14.71	26	14.65	14.90	-3	12,401	-0.02%
2020/08/03	2	14.35	0	0.00	14.30	2	12,041	0.02%
2020/07/31	0	0.00	3	14.23	14.30	-3	12,029	-0.02%
2020/07/29	3	13.97	0	0.00	13.90	3	12,023	0.02%
2020/07/27	1	14.00	0	0.00	13.95	1	12,088	0.01%
2020/07/24	5	14.20	0	0.00	14.25	5	12,044	0.04%
2020/07/23	0	0.00	1	14.40	14.40	-1	12,022	-0.01%
2020/07/22	12	14.45	17	14.46	14.50	-5	11,998	-0.04%
2020/07/21	5	14.18	0	0.00	14.25	5	11,815	0.04%
2020/07/20	0	0.00	1	14.50	14.45	-1	11,756	-0.01%
2020/07/17	1	14.20	0	0.00	14.20	1	11,766	0.01%
2020/07/15	0	0.00	2	14.45	14.50	-2	11,895	-0.02%
2020/07/10	1	14.20	0	0.00	14.10	1	12,108	0.01%
2020/07/08	0	0.00	2	14.40	14.50	-2	12,588	-0.02%
2020/07/03	2	14.30	0	0.00	14.30	2	12,838	0.02%
2020/06/30	0	0.00	24.1	14.30	14.55	-24.1	12,976	-0.19%
2020/06/23	0	0.00	0.3	14.10	14.20	-0.3	12,754	0.00%
2020/06/22	12	14.70	5	14.72	14.70	7	12,602	0.06%
2020/06/19	13	14.80	0	0.00	14.90	13	12,399	0.10%
2020/06/18	0	0.00	3	14.70	14.75	-3	12,131	-0.02%
2020/06/17	3	14.85	0	0.00	14.90	3	12,086	0.02%
2020/06/03	8	14.36	7	14.22	14.20	1	13,028	0.01%
2020/06/02	2	14.10	0	0.00	13.70	2	12,640	0.02%
2020/06/01	0	0.00	10	13.95	14.05	-10	12,485	-0.08%
2020/05/28	35	14.74	5	14.90	14.40	30	12,259	0.24%
2020/05/27	0	0.00	5	13.50	14.40	-5	11,470	-0.04%
2020/05/26	8	13.20	14	13.10	13.10	-6	10,693	-0.06%
2020/05/12	30	12.87	0	0.00	12.85	30	10,167	0.30%
2020/05/05	0	0.00	2	12.75	12.90	-2	10,052	-0.02%
2020/04/28	0	0.00	1	12.70	12.70	-1	9,900	-0.01%
2020/04/22	0	0.00	1	12.75	12.95	-1	9,952	-0.01%
2020/04/15	0	0.00	15	13.10	13.15	-15	9,453	-0.16%
2020/04/14	1	13.05	0	0.00	13.10	1	9,345	0.01%
2020/04/13	10	13.10	5	12.64	13.10	5	9,262	0.05%
2020/04/08	0	0.00	4	11.65	11.85	-4	8,916	-0.04%
2020/04/01	0	0.00	2	10.95	11.05	-2	8,819	-0.02%
2020/03/30	2	10.95	2	11.15	11.15	0	9,162	0.00%
2020/03/27	0	0.00	1	11.65	11.35	-1	9,912	-0.01%
2020/03/26	4	11.48	0	0.00	11.40	4	10,780	0.04%
2020/03/18	0	0.00	100	11.65	11.60	-100	11,468	-0.87%
2020/03/17	1	11.00	2	11.00	10.90	-1	11,533	-0.01%
2020/03/13	57	11.08	50	11.25	11.20	7	11,155	0.06%
2020/03/12	5	12.00	0	0.00	12.10	5	10,893	0.05%
2020/03/11	2	13.15	0	0.00	13.10	2	10,479	0.02%
2020/03/09	2	13.55	0	0.00	13.60	2	10,287	0.02%
2020/02/25	1	13.95	0	0.00	14.00	1	9,608	0.01%
2020/02/17	5	14.00	0	0.00	14.05	5	9,579	0.05%
2020/02/13	0	0.00	8	14.30	14.35	-8	9,572	-0.08%
2020/02/07	10	14.45	0	0.00	14.35	10	9,657	0.10%
2020/02/04	0	14.55	0	0.00	14.55	0	9,915	0.00%
2020/01/30	0	0.00	136	14.50	14.55	-136	9,785	-1.39%	大賣/鉅額交易
2020/01/17	10	15.10	0	0.00	15.10	10	9,550	0.10%
2020/01/07	2	14.95	0	0.00	15.00	2	10,211	0.02%
2020/01/06	1	15.25	1	15.25	15.15	0	10,272	0.00%
2019/12/31	0	0.00	5	15.55	15.40	-5	10,094	-0.05%
2019/12/30	7	15.54	0	0.00	15.50	7	10,044	0.07%
2019/12/27	50	15.60	0	0.00	15.75	50	9,959	0.50%
2019/12/26	2	15.80	0	0.00	15.65	2	9,852	0.02%
2019/12/25	0	0.00	1	16.00	15.80	-1	9,906	-0.01%
2019/12/24	3	16.10	23	16.13	16.20	-20	9,635	-0.21%
2019/12/23	6	16.13	271	16.19	16.05	-265	8,913	-2.97%	大賣/鉅額交易
2019/12/20	8	15.61	2	15.40	15.95	6	8,036	0.07%
2019/12/19	0	0.00	10	15.20	15.30	-10	7,360	-0.14%
2019/12/17	1	15.10	0	0.00	15.10	1	7,424	0.01%
2019/12/16	0	0.00	2	15.15	15.15	-2	7,282	-0.03%
2019/12/13	0	0.00	3	15.08	15.05	-3	7,180	-0.04%
2019/12/12	0	0.00	1	14.95	14.90	-1	7,008	-0.01%
2019/12/11	0	0.00	6	14.75	14.75	-6	6,756	-0.09%
2019/12/06	0	0.00	2	14.55	14.65	-2	7,216	-0.03%
2019/12/05	0	0.00	2	14.40	14.55	-2	7,395	-0.03%
2019/12/04	0	0.00	2	14.25	14.30	-2	7,357	-0.03%
2019/12/03	0	0.00	2	14.18	14.20	-2	7,391	-0.03%
2019/11/29	0	0.00	5	14.15	14.20	-5	7,651	-0.07%
2019/11/27	0	0.00	3	14.32	14.30	-3	7,961	-0.04%
2019/11/26	10	14.12	0	0.00	14.00	10	7,934	0.13%
2019/11/25	2	14.10	0	0.00	14.15	2	7,957	0.03%
2019/11/15	2	13.95	1	13.95	13.90	1	8,207	0.01%
2019/11/13	0	0.00	1	14.05	14.05	-1	8,280	-0.01%
2019/11/12	2	13.95	0	0.00	13.95	2	8,459	0.02%
2019/11/11	1	14.05	0	0.00	14.05	1	8,486	0.01%
2019/11/07	13	14.23	0	0.00	14.20	13	8,531	0.15%
2019/11/06	7	14.45	1	14.35	14.35	6	8,491	0.07%
2019/11/05	5	14.55	1	14.50	14.50	4	8,483	0.05%
2019/11/04	8	14.50	2	14.45	14.60	6	8,580	0.07%
2019/10/31	7	14.89	0	0.00	14.90	7	8,596	0.08%
2019/10/30	5	14.95	0	0.00	15.00	5	8,643	0.06%
2019/10/28	0	0.00	2	15.10	15.00	-2	9,757	-0.02%
2019/10/25	0	0.00	10	15.10	15.05	-10	10,337	-0.10%
2019/10/24	5	14.95	3	15.05	15.05	2	11,049	0.02%
2019/10/23	1	14.95	1.3	15.13	15.05	-0.3	11,152	0.00%
2019/10/22	5	15.15	2	15.15	15.25	3	11,235	0.03%
2019/10/21	4	15.23	0	0.00	15.30	4	11,294	0.04%
2019/10/16	0	0.00	3	14.95	14.85	-3	11,242	-0.03%
2019/10/15	2	14.83	0	0.00	14.85	2	11,155	0.02%
2019/10/14	3	14.80	2	14.75	14.85	1	11,168	0.01%
2019/10/04	4	14.55	0	0.00	14.50	4	11,491	0.03%
2019/10/01	0	0.00	2	14.85	14.80	-2	11,465	-0.02%
2019/09/27	2	14.50	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	2	14.80	14.75	-2	11,305	-0.02%
2019/09/25	2	14.55	0	0.00	14.60	2	11,208	0.02%
2019/09/24	1	14.90	0	0.00	14.80	1	11,194	0.01%
2019/09/19	0	0.00	0.8	14.55	14.60	-0.8	10,893	-0.01%
2019/09/16	0	0.00	8	14.85	14.70	-8	11,002	-0.07%
2019/09/12	8	15.05	2	15.03	15.00	6	10,983	0.05%
2019/09/11	0	0.00	11	14.79	14.80	-11	10,913	-0.10%
2019/09/10	21	14.68	6	14.60	14.55	15	11,441	0.13%
2019/09/09	0	0.00	4	14.43	14.45	-4	11,672	-0.03%
2019/09/06	0	0.00	1	14.25	14.25	-1	11,657	-0.01%
2019/09/05	13	14.20	8	14.15	14.10	5	11,682	0.04%
2019/09/04	5	14.04	0	0.00	14.10	5	11,783	0.04%
2019/09/02	0	0.00	8	14.06	14.10	-8	11,793	-0.07%
2019/08/30	0	0.00	2	13.78	13.80	-2	11,736	-0.02%
2019/08/28	0	0.00	3	13.62	13.50	-3	11,907	-0.03%
2019/08/23	0	0.00	2	13.88	13.85	-2	12,218	-0.02%
2019/08/20	1	13.60	0	0.00	13.50	1	12,207	0.01%
2019/08/19	2	13.53	0	0.00	13.60	2	12,234	0.02%
2019/08/14	2	13.73	0	0.00	13.65	2	12,093	0.02%
2019/08/13	3	13.73	10	13.80	13.75	-7	12,249	-0.06%
2019/08/12	0	0.00	2	13.95	13.90	-2	12,246	-0.02%
2019/08/07	1	13.95	0	0.00	13.90	1	12,255	0.01%
2019/08/06	1	13.75	0	0.00	13.90	1	12,355	0.01%
2019/08/05	2	14.13	0	0.00	14.05	2	12,346	0.02%
2019/08/02	3	14.48	1	14.40	14.45	2	12,419	0.02%
2019/08/01	5	14.78	0	0.00	14.75	5	12,656	0.04%
2019/07/31	0	0.00	2	15.00	15.05	-2	12,802	-0.02%
2019/07/30	22	15.15	13	15.17	15.05	9	12,700	0.07%
2019/07/29	1	14.70	14	14.86	14.90	-13	11,910	-0.11%
2019/07/26	21	14.60	21	14.50	14.75	0	11,376	0.00%
2019/07/24	6	13.93	0	0.00	13.85	6	10,721	0.06%
2019/07/23	0	0.00	11	14.05	14.05	-11	10,785	-0.10%
2019/07/22	4	14.18	3	14.25	14.10	1	10,721	0.01%
2019/07/19	0	0.00	4	14.36	14.30	-4	10,574	-0.04%
2019/07/18	1	14.30	0.1	14.35	14.30	0.9	10,527	0.01%
2019/07/16	1	14.45	2	14.50	14.45	-1	10,813	-0.01%
2019/07/12	3	14.33	0	0.00	14.45	3	10,935	0.03%
2019/07/11	2	14.65	0	0.00	14.60	2	10,777	0.02%
2019/07/10	2	14.80	0	0.00	14.80	2	10,643	0.02%
2019/07/05	2	14.85	0	0.00	14.85	2	11,228	0.02%
2019/07/04	0	0.00	1	14.90	14.85	-1	11,287	-0.01%
2019/07/02	0	0.00	1	14.90	14.90	-1	11,651	-0.01%
2019/07/01	0	0.00	1	14.90	14.90	-1	11,775	-0.01%
2019/06/27	2	14.75	2	14.85	14.80	0	11,827	0.00%
2019/06/26	1	14.65	0	0.00	14.70	1	11,877	0.01%
2019/06/25	2	14.75	3	14.70	14.70	-1	11,953	-0.01%
2019/06/24	2	14.78	0	0.00	14.80	2	12,187	0.02%
2019/06/21	24	14.86	1	15.10	14.80	23	12,408	0.19%
2019/06/20	10	15.07	0	0.00	15.05	10	12,382	0.08%
2019/06/18	1	14.95	9	14.92	14.85	-8	12,437	-0.06%
2019/06/17	11	15.92	0	0.00	16.00	11	11,849	0.09%
2019/06/13	3	16.05	4	16.05	16.00	-1	11,484	-0.01%
2019/06/12	0	0.00	4	16.03	16.10	-4	12,295	-0.03%
2019/06/11	3	15.95	0	0.00	15.95	3	12,319	0.02%
2019/06/10	2	16.10	0	0.00	16.05	2	12,377	0.02%
2019/06/05	0	0.00	8	16.50	16.20	-8	12,854	-0.06%
2019/06/03	8	16.11	1	15.75	16.15	7	13,938	0.05%
2019/05/31	0	0.00	2.4	15.71	15.75	-2.4	13,986	-0.02%
2019/05/28	3	15.53	0	0.00	15.50	3	15,440	0.02%
2019/05/23	1	15.65	1	15.65	15.65	0	17,005	0.00%
2019/05/20	0	0.00	5	15.52	15.70	-5	17,733	-0.03%
2019/05/17	0	0.00	1	15.05	15.10	-1	17,622	-0.01%
2019/05/16	5	15.11	0	0.00	15.00	5	17,809	0.03%
2019/05/14	0.4	15.30	0	0.00	15.20	0.4	18,357	0.00%
2019/05/13	4	15.24	11	15.15	15.10	-7	18,284	-0.04%
2019/05/10	2	15.73	0	0.00	15.60	2	18,280	0.01%
2019/05/09	3	16.37	10	16.10	16.00	-7	18,129	-0.04%
2019/05/08	12	16.55	10	16.60	16.55	2	17,802	0.01%
2019/05/07	1	17.00	0	0.00	17.05	1	17,657	0.01%
2019/05/06	13	17.00	0	0.00	17.00	13	17,685	0.07%
2019/05/02	53	17.15	30	17.15	17.20	23	17,491	0.13%
2019/04/29	54	17.46	2	17.60	17.35	52	17,374	0.30%
2019/04/26	10	17.70	9	17.67	17.65	1	17,293	0.01%
2019/04/24	1	17.85	1	17.85	17.90	0	17,288	0.00%
2019/04/23	0	0.00	6	18.10	18.00	-6	17,272	-0.03%
2019/04/22	7	18.09	10	18.15	18.10	-3	17,206	-0.02%
2019/04/19	1	17.75	0	0.00	17.80	1	16,955	0.01%
2019/04/16	3	17.80	0	0.00	17.85	3	17,062	0.02%
2019/04/15	0	0.00	6	17.93	17.90	-6	17,050	-0.04%
2019/04/12	7	17.86	10	17.98	17.95	-3	17,111	-0.02%
2019/04/10	2	17.65	0	0.00	17.75	2	16,700	0.01%
2019/04/09	1	17.65	0.2	17.75	17.75	0.8	16,666	0.00%
2019/04/08	4	17.65	0	0.00	17.65	4	16,543	0.02%
2019/04/03	0	0.00	13	17.65	17.65	-13	16,385	-0.08%
2019/03/29	1	17.65	0	0.00	17.65	1	16,249	0.01%
2019/03/28	60	17.60	0	0.00	17.60	60	16,321	0.37%
2019/03/27	54	17.60	50	17.80	17.75	4	16,269	0.02%
2019/03/26	30	17.87	5	17.90	17.75	25	16,036	0.16%
2019/03/25	101	17.90	0	0.00	17.95	101	15,851	0.64%	大買/鉅額交易
2019/03/22	1	18.10	0	0.00	18.10	1	15,742	0.01%
2019/03/21	2	18.10	0	0.00	18.10	2	15,655	0.01%
2019/03/20	6	18.14	7	18.05	18.10	-1	15,747	-0.01%
2019/03/19	4	18.18	0	0.00	18.15	4	15,660	0.03%
2019/03/18	11	18.25	0	0.00	18.25	11	15,642	0.07%
2019/03/15	6	18.34	115	18.31	18.30	-109	15,620	-0.70%	大賣/鉅額交易
2019/03/14	100	17.90	0	0.00	18.00	100	14,800	0.68%
2019/03/13	13	18.03	0	0.00	17.95	13	14,909	0.09%
2019/03/12	5	18.12	0	0.00	18.05	5	14,898	0.03%
2019/03/11	31	18.10	8	18.20	18.10	23	14,880	0.15%
2019/03/08	13	18.24	15	18.15	18.25	-2	14,944	-0.01%
2019/03/07	21	17.97	15	18.05	18.15	6	15,235	0.04%
2019/03/06	30	18.10	27	18.06	18.00	3	14,885	0.02%
2019/03/05	5	18.12	17	18.08	18.10	-12	14,679	-0.08%
2019/03/04	1	18.25	2	18.38	18.20	-1	14,464	-0.01%
2019/02/27	56	18.10	57	18.31	18.15	-1	13,946	-0.01%
2019/02/26	22	18.33	91	18.27	18.50	-69	13,195	-0.52%
2019/02/25	108	17.98	55	18.18	18.00	53	12,559	0.42%	大買/
2019/02/22	0	0.00	25	18.39	18.40	-25	11,999	-0.21%
2019/02/21	164	18.02	115	18.00	18.45	49	11,648	0.42%	大買/大賣/
2019/02/20	1	17.60	0	0.00	17.60	1	10,997	0.01%
2019/02/19	8	17.61	0	0.00	17.60	8	11,034	0.07%
2019/02/18	11	17.74	0	0.00	17.65	11	11,065	0.10%
2019/02/15	10	17.60	10	17.45	17.45	0	11,038	0.00%
2019/02/14	1	17.85	0	0.00	17.90	1	10,919	0.01%
2019/02/13	10	18.20	4	17.98	18.15	6	10,836	0.06%
2019/02/12	2	17.50	0	0.00	17.55	2	10,399	0.02%
2019/02/11	2	17.38	0	0.00	17.35	2	10,548	0.02%
2019/01/30	0	0.00	2	17.45	17.50	-2	10,637	-0.02%
2019/01/25	0	0.00	2	17.45	17.50	-2	11,858	-0.02%
2019/01/17	11	17.20	0	0.00	17.10	11	12,666	0.09%
2019/01/14	13	17.10	0	0.00	17.10	13	13,000	0.10%
2019/01/11	5	17.25	0	0.00	17.15	5	13,230	0.04%
2019/01/09	5	17.05	0	0.00	17.10	5	13,346	0.04%
2019/01/08	4	16.73	0	0.00	16.65	4	13,340	0.03%
2019/01/07	0	0.00	1	16.65	16.70	-1	13,597	-0.01%
2018/12/19	2	16.90	0	0.00	16.90	2	15,177	0.01%
2018/12/11	1	17.00	0	0.00	16.90	1	15,251	0.01%
2018/12/10	2	17.00	0	0.00	17.10	2	15,274	0.01%
2018/12/07	1	17.60	60	17.70	17.75	-59	15,225	-0.39%
2018/12/06	1	17.40	0	0.00	17.40	1	15,221	0.01%
2018/12/05	1	18.30	10	18.25	18.30	-9	15,111	-0.06%
2018/12/04	1	19.00	0	0.00	18.75	1	15,489	0.01%
2018/12/03	0	0.00	1	19.20	19.10	-1	15,544	-0.01%
2018/11/30	67	18.33	16	18.59	18.45	51	15,356	0.33%
2018/11/29	10	17.62	0	0.00	17.65	10	14,493	0.07%
2018/11/27	1	16.70	0	0.00	16.90	1	14,405	0.01%
2018/11/12	0	0.00	1	17.00	17.00	-1	16,555	-0.01%
2018/11/07	0	0.00	1	17.10	17.20	-1	17,360	-0.01%
2018/11/06	3	17.20	53	16.78	16.65	-50	17,662	-0.28%
2018/11/05	11	17.15	11	17.01	17.35	0	17,653	0.00%
2018/11/02	11	16.09	3	16.00	16.25	8	17,438	0.05%
2018/11/01	2	15.55	0	0.00	15.45	2	17,374	0.01%
2018/10/31	0	0.00	2	15.20	15.35	-2	17,523	-0.01%
2018/10/30	0.9	14.65	1	14.65	14.65	-0.1	17,581	0.00%
2018/10/25	0	0.00	9	14.40	14.40	-9	18,171	-0.05%
2018/10/22	10	16.20	0	0.00	16.35	10	18,551	0.05%
2018/10/19	0	0.00	120	15.55	16.05	-120	18,805	-0.64%	大賣/鉅額交易
2018/10/17	3	16.62	0	0.00	16.30	3	19,477	0.02%
2018/10/15	2	16.40	0	0.00	16.10	2	19,659	0.01%
2018/10/12	7	16.53	1	16.70	16.60	6	19,483	0.03%
2018/10/11	4	16.86	0	0.00	16.85	4	19,088	0.02%
2018/10/09	3	18.70	0	0.00	18.70	3	18,941	0.02%
2018/10/05	24	19.06	0	0.00	19.20	24	19,069	0.13%
2018/10/04	0	0.00	5	20.45	20.50	-5	18,691	-0.03%
2018/10/03	0	0.00	5	20.67	20.60	-5	18,733	-0.03%
2018/10/01	1	20.80	10	20.85	20.70	-9	19,197	-0.05%
2018/09/26	0	0.00	20	20.25	20.50	-20	19,232	-0.10%
2018/09/25	5	20.20	0	0.00	20.20	5	19,559	0.03%
2018/09/21	0	0.00	1	20.50	20.45	-1	19,988	-0.01%
2018/09/20	0	0.00	5	19.80	19.75	-5	19,947	-0.03%
2018/09/19	4	19.84	3	19.85	19.80	1	20,019	0.00%
2018/09/18	0	0.00	6	19.40	19.45	-6	20,144	-0.03%
2018/09/17	1	19.60	0	0.00	19.55	1	20,495	0.00%
2018/09/14	5	19.60	0	0.00	19.90	5	20,656	0.02%
2018/09/13	2	19.28	0	0.00	19.25	2	20,735	0.01%
2018/09/11	5	19.00	0	0.00	19.10	5	21,105	0.02%
2018/09/10	3	19.20	1	18.85	18.85	2	21,358	0.01%
2018/09/07	22	19.86	0	0.00	19.90	22	21,056	0.10%
2018/09/06	56	20.81	0	0.00	20.50	56	21,025	0.27%
2018/08/29	0	0.00	2	21.80	21.70	-2	21,430	-0.01%
2018/08/27	11	21.59	16	21.70	21.55	-5	21,471	-0.02%
2018/08/23	0	0.00	5	20.60	20.45	-5	21,162	-0.02%
2018/08/21	5	20.10	0	0.00	20.10	5	21,993	0.02%
2018/08/20	0	0.00	3	20.13	20.25	-3	22,248	-0.01%
2018/08/17	16	19.92	2	20.00	19.90	14	22,381	0.06%
2018/08/16	37	20.38	0	0.00	20.25	37	22,350	0.17%
2018/08/15	20	21.20	0	0.00	21.15	20	22,164	0.09%
2018/08/14	0	0.00	2	21.55	21.70	-2	22,844	-0.01%
2018/08/10	2	22.25	0	0.00	21.85	2	23,452	0.01%
2018/08/09	10	22.20	10	22.18	22.25	0	23,315	0.00%
2018/08/08	5	22.05	2	21.80	21.75	3	23,323	0.01%
2018/08/07	0	0.00	1	22.00	22.00	-1	23,907	0.00%
2018/08/06	2	21.30	0	0.00	21.45	2	24,572	0.01%
2018/08/03	1	21.80	5	21.56	21.60	-4	25,377	-0.02%
2018/08/01	1	21.10	0	0.00	21.70	1	25,734	0.00%
2018/07/31	5	21.00	3	21.05	20.80	2	25,709	0.01%
2018/07/30	7	21.41	0	0.00	21.20	7	25,805	0.03%
2018/07/27	10	22.35	0	0.00	22.20	10	25,813	0.04%
2018/07/25	0	0.00	4	22.20	22.35	-4	25,643	-0.02%
2018/07/16	10	21.10	1.4	21.04	20.90	8.6	25,620	0.03%
2018/07/13	11	21.08	1	21.05	21.60	10	25,809	0.04%
2018/07/11	1	20.30	0	0.00	20.35	1	26,319	0.00%
2018/07/10	0	0.00	5	20.60	20.40	-5	26,422	-0.02%
2018/07/09	8	20.10	3.6	20.39	20.70	4.4	26,574	0.02%
2018/07/06	2	19.60	0	0.00	19.25	2	26,356	0.01%
2018/07/05	2	19.95	0	0.00	19.70	2	26,857	0.01%
2018/07/03	205	21.35	0	0.00	20.50	205	28,767	0.71%	大買/鉅額交易
2018/06/28	1	20.20	0	0.00	20.00	1	27,706	0.00%
2018/06/25	2	20.58	0	0.00	20.15	2	27,497	0.01%
2018/06/20	3	21.00	2	21.15	21.15	1	27,034	0.00%
2018/06/19	1	21.95	5	21.90	21.65	-4	26,703	-0.01%
2018/06/14	1	24.05	4	24.20	24.15	-3	26,040	-0.01%
2018/06/13	5	23.85	0	0.00	23.75	5	25,923	0.02%
2018/06/08	11	24.25	0	0.00	24.20	11	25,619	0.04%
2018/06/07	0	0.00	1	25.25	24.75	-1	25,562	0.00%
2018/06/06	2	24.80	40	24.65	24.75	-38	25,214	-0.15%
2018/06/05	2	24.45	0	0.00	23.95	2	24,931	0.01%
2018/06/01	2	24.90	5	24.75	24.65	-3	24,421	-0.01%
2018/05/30	1	24.85	0	0.00	24.85	1	23,962	0.00%
2018/05/29	55	26.52	44	26.00	25.90	11	23,651	0.05%
2018/05/28	20	25.85	110	25.91	25.65	-90	23,885	-0.38%	大賣/
2018/05/25	6	25.90	12	25.85	25.80	-6	23,703	-0.03%
2018/05/24	87	26.03	40	25.89	25.95	47	23,580	0.20%
2018/05/22	63	26.54	60	26.80	25.50	3	22,920	0.01%
2018/05/21	35	25.50	46	25.36	25.90	-11	22,115	-0.05%
2018/05/18	2	24.15	14	24.14	24.35	-12	21,293	-0.06%
2018/05/17	0	0.00	2	23.70	23.50	-2	20,984	-0.01%
2018/05/16	0	0.00	33	23.75	23.70	-33	20,756	-0.16%
2018/05/15	27	23.52	44	23.96	23.30	-17	20,484	-0.08%
2018/05/14	98	24.74	55	24.57	25.05	43	19,847	0.22%
2018/05/11	68	22.52	58	22.76	22.85	10	18,828	0.05%
2018/05/10	2	21.30	2	21.60	21.75	0	17,794	0.00%
2018/05/09	35	21.43	38	21.29	21.50	-3	17,406	-0.02%
2018/05/08	22	20.78	5	20.80	20.50	17	16,779	0.10%
2018/05/07	29	20.97	9	20.82	21.10	20	16,639	0.12%
2018/05/04	41	20.22	7	20.10	20.45	34	16,023	0.21%
2018/05/03	0	0.00	60	19.73	19.50	-60	15,810	-0.38%
2018/04/27	2	19.45	0	0.00	19.70	2	15,357	0.01%
2018/04/26	2	19.95	3	19.43	19.50	-1	15,460	-0.01%
2018/04/24	5	20.02	3	20.10	19.80	2	15,135	0.01%
2018/04/23	0	0.00	1	20.50	20.90	-1	14,959	-0.01%
2018/04/20	1	20.80	1	20.35	20.20	0	14,721	0.00%
2018/04/19	0	0.00	1	20.55	20.40	-1	14,314	-0.01%
2018/04/18	11	20.43	10	19.85	20.05	1	13,992	0.01%
2018/04/17	14	20.56	20	20.27	20.15	-6	13,969	-0.04%
2018/04/16	5	19.99	0	0.00	20.15	5	13,552	0.04%
2018/04/13	8	20.38	11	20.28	20.20	-3	13,493	-0.02%
2018/04/11	4	19.90	2	19.70	19.90	2	13,123	0.02%
2018/04/10	3	19.58	53	19.45	19.45	-50	12,598	-0.40%
2018/04/09	48	18.19	2	18.35	18.90	46	11,621	0.40%
2018/04/02	0	0.00	1	17.65	17.60	-1	11,066	-0.01%
2018/03/29	0	0.00	1	17.95	17.80	-1	11,345	-0.01%
2018/03/28	10	17.75	0	0.00	17.75	10	11,200	0.09%
2018/03/27	80	17.65	1	17.60	17.65	79	11,149	0.71%
2018/03/22	0	0.00	20	17.65	17.65	-20	11,576	-0.17%
2018/03/19	2	17.95	4	17.93	17.90	-2	13,003	-0.02%
2018/03/16	0	0.00	1	17.75	17.70	-1	13,228	-0.01%
2018/03/13	2	17.73	1	17.95	17.50	1	13,523	0.01%
2018/03/09	0	0.00	1	17.60	17.45	-1	13,657	-0.01%
2018/03/08	5	17.32	51	17.37	17.45	-46	13,770	-0.33%
2018/03/07	0	0.00	10	17.55	17.40	-10	13,756	-0.07%
2018/03/05	0	0.00	2	17.70	17.30	-2	14,713	-0.01%
2018/03/02	81	17.71	0	0.00	17.50	81	14,695	0.55%
2018/03/01	12	17.52	26	17.84	17.90	-14	14,500	-0.10%
2018/02/27	0	0.00	7	16.94	16.95	-7	13,681	-0.05%
2018/02/26	10	16.60	1	16.70	16.55	9	13,482	0.07%
2018/02/23	5	16.85	11	16.80	16.90	-6	13,307	-0.05%
2018/02/09	10	15.00	1	15.25	15.40	9	13,191	0.07%
2018/02/07	1	15.15	0	0.00	15.25	1	13,209	0.01%
2018/02/06	1	15.60	1	15.15	15.05	0	13,177	0.00%
2018/02/01	2	16.80	0	0.00	16.90	2	13,574	0.01%
2018/01/31	0	0.00	1	16.50	16.75	-1	13,794	-0.01%
2018/01/30	1	16.65	0	0.00	16.70	1	13,990	0.01%
2018/01/26	1	16.80	0	0.00	16.75	1	14,686	0.01%
2018/01/23	2	17.00	0	0.00	16.95	2	15,328	0.01%
2018/01/22	5	16.93	0	0.00	17.20	5	15,315	0.03%
2018/01/17	2	17.15	0	0.00	17.10	2	15,283	0.01%
2018/01/16	3	17.67	0	0.00	17.50	3	15,285	0.02%
2018/01/11	51	18.27	55	18.10	17.70	-4	15,504	-0.03%
2018/01/10	5	18.01	0	0.00	18.00	5	15,352	0.03%
2018/01/09	0	0.00	3	17.60	17.70	-3	15,329	-0.02%
2018/01/05	0	0.00	0.5	17.70	17.80	-0.5	15,644	0.00%
2018/01/04	0	0.00	1	17.55	17.50	-1	15,568	-0.01%
2018/01/03	5	18.10	0	0.00	17.75	5	15,782	0.03%
2018/01/02	0	0.00	4	17.95	18.00	-4	15,560	-0.03%