華新 (1605)-高橋-內壢券商分點個股進出

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

華新

(1605)

可現股當沖

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

立即追蹤
本地時間:14:30

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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	28.04	0	0.00	28.30	4	11,476	0.03%
2024/11/20	7	28.74	0	0.00	28.60	7	11,377	0.06%
2024/11/19	1	28.90	6	28.48	28.90	-5	11,292	-0.04%
2024/11/18	5	27.88	4	28.15	27.90	1	11,179	0.01%
2024/11/15	3	27.63	2	27.93	27.80	1	11,026	0.01%
2024/11/14	4	27.41	0	0.00	27.25	4	10,932	0.04%
2024/11/13	8	27.74	0	0.00	27.60	8	10,834	0.07%
2024/11/12	3	28.50	0	0.00	28.05	3	10,673	0.03%
2024/11/11	17	28.85	1	28.65	28.80	16	10,394	0.15%
2024/11/08	1	30.00	0	0.00	30.15	1	10,010	0.01%
2024/11/07	0	0.00	2.2	30.47	30.65	-2.2	9,955	-0.02%
2024/11/06	3	29.60	0	0.00	29.85	3	9,918	0.03%
2024/11/01	1	30.10	0	0.00	30.10	1	10,487	0.01%
2024/10/30	8	29.71	2	29.98	29.60	6	10,492	0.06%
2024/10/29	2	30.10	0	0.00	30.10	2	10,408	0.02%
2024/10/28	1	30.65	0	0.00	30.80	1	10,374	0.01%
2024/10/24	1	30.90	0	0.00	30.85	1	10,387	0.01%
2024/10/23	0	0.00	3	31.35	31.15	-3	10,418	-0.03%
2024/10/22	18	31.24	1	31.25	31.25	17	10,437	0.16%
2024/10/18	2	31.83	0	0.00	31.80	2	10,460	0.02%
2024/10/16	1	31.80	0	0.00	31.65	1	10,760	0.01%
2024/10/15	3	32.30	0	0.00	32.10	3	10,564	0.03%
2024/10/11	6	32.25	0	0.00	32.00	6	10,685	0.06%
2024/10/09	2	32.93	0	0.00	32.85	2	10,567	0.02%
2024/10/08	0	0.00	1	34.15	33.90	-1	10,337	-0.01%
2024/10/04	0	0.00	1	34.20	34.45	-1	10,327	-0.01%
2024/10/01	0	0.00	1	34.80	35.00	-1	10,282	-0.01%
2024/09/30	4	35.10	1	35.90	35.00	3	10,280	0.03%
2024/09/27	0	0.00	27	35.36	35.55	-27	9,966	-0.27%
2024/09/26	1	33.70	2	33.75	33.45	-1	9,493	-0.01%
2024/09/25	0	0.00	1	33.70	33.50	-1	9,410	-0.01%
2024/09/24	1	32.35	0	0.00	32.50	1	9,197	0.01%
2024/09/23	1	32.90	0	0.00	32.50	1	9,315	0.01%
2024/09/18	1	31.95	2	31.95	31.85	-1	9,729	-0.01%
2024/09/16	1	31.60	0	0.00	31.60	1	9,849	0.01%
2024/09/13	0	0.00	1	31.70	31.90	-1	9,985	-0.01%
2024/09/12	1	31.20	1	31.55	31.60	0	10,076	0.00%
2024/09/11	1	31.50	1	31.25	31.40	0	10,092	0.00%
2024/09/10	1	30.90	0	0.00	30.75	1	10,263	0.01%
2024/09/09	6	31.50	2	31.60	31.90	4	10,265	0.04%
2024/09/06	7	32.86	0	0.00	32.75	7	10,252	0.07%
2024/09/04	1	33.25	0	0.00	33.15	1	10,309	0.01%
2024/09/03	3	34.95	1	35.30	34.80	2	10,328	0.02%
2024/08/28	0	0.00	1	34.80	34.90	-1	10,470	-0.01%
2024/08/27	1	34.35	11	34.35	34.75	-10	10,627	-0.09%
2024/08/26	0	0.00	1	34.75	34.80	-1	10,702	-0.01%
2024/08/23	0	0.00	2	33.80	34.00	-2	10,816	-0.02%
2024/08/16	0	0.00	1	33.30	33.35	-1	12,162	-0.01%
2024/08/13	0	0.00	10	33.25	33.30	-10	15,109	-0.07%
2024/08/07	0	0.00	1	31.40	33.10	-1	15,373	-0.01%
2024/08/06	0	0.00	3	31.10	30.95	-3	15,290	-0.02%
2024/08/05	15	30.75	0	0.00	30.65	15	15,294	0.10%
2024/08/02	6	34.28	5	34.15	34.05	1	14,981	0.01%
2024/07/30	8	34.44	0	0.00	34.85	8	15,286	0.05%
2024/07/29	0	0.00	1	35.85	35.25	-1	15,255	-0.01%
2024/07/26	3	35.40	4	35.78	35.90	-1	15,484	-0.01%
2024/07/22	8	35.08	5	34.90	34.80	3	15,667	0.02%
2024/07/19	4	35.60	0	0.00	35.75	4	15,796	0.03%
2024/07/18	1	36.30	3	35.95	36.00	-2	16,023	-0.01%
2024/07/17	7	36.16	0	0.00	36.15	7	16,236	0.04%
2024/07/12	0	0.00	4	35.99	35.85	-4	20,109	-0.02%
2024/07/11	10	35.35	0	0.00	35.45	10	21,980	0.05%
2024/07/10	0	0.00	5	35.24	35.25	-5	22,662	-0.02%
2024/07/09	39	35.24	46	35.58	35.60	-7	23,992	-0.03%
2024/07/05	0	0.00	2	35.83	35.65	-2	24,859	-0.01%
2024/07/04	0	0.00	46	35.77	35.80	-46	25,345	-0.18%
2024/07/03	1	35.50	1	35.55	35.40	0	26,018	0.00%
2024/07/01	5	35.49	18	35.67	35.45	-13	26,415	-0.05%
2024/06/28	0	0.00	17	35.62	35.50	-17	26,511	-0.06%
2024/06/27	50	35.14	0	0.00	35.15	50	26,507	0.19%
2024/06/26	27	35.46	8	35.89	35.40	19	26,410	0.07%
2024/06/25	13	35.47	5	35.73	35.55	8	26,387	0.03%
2024/06/24	10	35.77	0	0.00	35.65	10	26,322	0.04%
2024/06/21	0	0.00	2	35.95	35.90	-2	26,948	-0.01%
2024/06/20	6	35.90	4	36.41	36.05	2	26,895	0.01%
2024/06/19	14	36.85	3	37.10	36.85	11	27,001	0.04%
2024/06/18	2	36.85	0	0.00	37.10	2	27,097	0.01%
2024/06/17	3	36.83	3	36.90	36.90	0	27,123	0.00%
2024/06/14	3	37.18	135	37.50	37.25	-132	27,289	-0.48%	大賣/鉅額交易
2024/06/13	1	36.80	0	0.00	36.65	1	27,436	0.00%
2024/06/12	2	37.00	1	37.20	36.80	1	27,746	0.00%
2024/06/11	9	37.11	5	37.49	37.15	4	27,988	0.01%
2024/06/06	4	36.35	3	36.65	36.45	1	27,845	0.00%
2024/06/05	6	36.44	0	0.00	36.35	6	27,790	0.02%
2024/06/04	7	36.45	0	0.00	36.45	7	27,833	0.03%
2024/06/03	2	36.75	0	0.00	36.65	2	27,892	0.01%
2024/05/30	6	37.10	1	36.85	36.85	5	27,766	0.02%
2024/05/29	13	37.66	0	0.00	37.35	13	27,765	0.05%
2024/05/28	11	37.80	26	38.13	38.10	-15	27,691	-0.05%
2024/05/27	4	37.54	0	0.00	37.95	4	27,715	0.01%
2024/05/24	1	37.00	0	0.00	37.00	1	27,447	0.00%
2024/05/23	48	37.24	1	37.20	37.15	47	27,487	0.17%
2024/05/22	14	37.80	7	38.39	37.80	7	27,239	0.03%
2024/05/21	15	38.83	66	39.24	38.50	-51	26,821	-0.19%
2024/05/20	12	38.01	8	38.88	38.90	4	25,561	0.02%
2024/05/16	2	36.00	1	36.10	36.15	1	23,991	0.00%
2024/05/14	2	35.75	0	0.00	35.75	2	23,892	0.01%
2024/05/13	1	36.00	0	0.00	36.00	1	23,880	0.00%
2024/05/10	2	35.60	0	0.00	35.75	2	23,767	0.01%
2024/05/09	28	35.81	4	36.03	35.55	24	23,674	0.10%
2024/05/08	11	36.40	0	0.00	36.45	11	23,438	0.05%
2024/05/07	11	36.00	1	36.45	36.55	10	23,445	0.04%
2024/05/06	5	36.39	5	36.39	36.30	0	23,264	0.00%
2024/05/03	14	37.01	6	37.11	36.65	8	23,019	0.03%
2024/04/30	4	36.83	0	0.00	36.90	4	22,775	0.02%
2024/04/29	2	37.13	6	37.24	37.35	-4	22,515	-0.02%
2024/04/26	4	36.85	1	37.20	36.80	3	22,412	0.01%
2024/04/25	11	37.30	0	0.00	36.95	11	22,241	0.05%
2024/04/24	57	37.71	49	37.58	37.50	8	22,007	0.04%
2024/04/23	4	37.98	32	37.59	37.55	-28	21,995	-0.13%
2024/04/22	3	38.93	18.3	39.20	38.00	-15.3	21,800	-0.07%
2024/04/19	24.1	38.73	28.3	38.72	38.85	-4.2	21,221	-0.02%
2024/04/18	94.2	41.27	24	40.74	40.40	70.2	20,078	0.35%
2024/04/17	59	40.70	36.8	40.73	40.35	22.2	17,724	0.13%
2024/04/16	25	38.41	1	39.05	38.05	24	15,791	0.15%
2024/04/15	12	40.23	86.5	40.31	39.60	-74.5	15,238	-0.49%
2024/04/12	10	39.20	9	39.61	39.20	1	13,926	0.01%
2024/04/11	5	39.31	4	38.93	38.75	1	13,388	0.01%
2024/04/10	6	38.82	6	38.96	39.00	0	12,940	0.00%
2024/04/09	4	38.76	16	38.49	38.80	-12	12,556	-0.10%
2024/04/08	9	37.59	9	37.19	37.60	0	11,866	0.00%
2024/04/03	1	36.70	1	37.80	36.30	0	11,849	0.00%
2024/04/02	3.5	36.81	0	0.00	36.70	3.5	12,036	0.03%
2024/04/01	1	37.40	5	37.40	37.30	-4	12,341	-0.03%
2024/03/29	1	37.70	3	37.50	37.55	-2	12,409	-0.02%
2024/03/28	11	37.65	0	0.00	37.40	11	12,481	0.09%
2024/03/27	5	37.75	0	0.00	37.50	5	12,757	0.04%
2024/03/26	3.8	38.34	10	38.05	37.90	-6.2	13,236	-0.05%
2024/03/25	0	0.00	5	37.87	37.45	-5	13,101	-0.04%
2024/03/22	39	37.60	4	37.68	37.55	35	13,736	0.25%
2024/03/21	2	37.30	9	37.27	37.35	-7	14,450	-0.05%
2024/03/19	6	36.83	0	0.00	36.60	6	15,873	0.04%
2024/03/18	0	0.00	53	37.14	37.25	-53	15,697	-0.34%
2024/03/15	1	36.70	14	36.46	37.05	-13	15,617	-0.08%
2024/03/14	1	36.20	17	35.95	36.30	-16	15,387	-0.10%
2024/03/13	2	35.38	145	35.36	35.05	-143	15,238	-0.94%	大賣/鉅額交易
2024/03/12	3	35.50	0	0.00	35.60	3	15,605	0.02%
2024/03/11	0	0.00	1	35.25	35.55	-1	15,989	-0.01%
2024/03/07	52	35.39	0	0.00	35.10	52	17,507	0.30%
2024/03/05	1	36.20	0	0.00	36.10	1	17,889	0.01%
2024/03/01	4	36.36	0	0.00	36.10	4	18,123	0.02%
2024/02/27	63	35.57	0	0.00	35.65	63	18,359	0.34%
2024/02/26	0	0.00	13	35.86	35.90	-13	18,880	-0.07%
2024/02/23	0	0.00	7	36.55	36.05	-7	18,921	-0.04%
2024/02/22	0	0.00	12	36.60	36.65	-12	19,153	-0.06%
2024/02/21	1	36.45	1	36.50	36.40	0	19,250	0.00%
2024/02/20	46	36.17	6	36.15	36.30	40	19,299	0.21%
2024/02/19	1	36.45	4	36.33	36.45	-3	19,653	-0.02%
2024/02/16	0	0.00	0.6	36.00	36.05	-0.6	20,594	0.00%
2024/02/15	2	34.80	0	0.00	35.30	2	20,614	0.01%
2024/02/05	2	34.95	1	34.95	34.80	1	20,576	0.00%
2024/02/02	1	35.25	3	35.25	35.25	-2	20,524	-0.01%
2024/02/01	3	35.38	0	0.00	35.45	3	20,569	0.01%
2024/01/31	1	35.50	0	0.00	35.40	1	20,699	0.00%
2024/01/30	3	35.87	1	35.65	35.60	2	20,775	0.01%
2024/01/25	2	36.10	0	0.00	35.95	2	21,026	0.01%
2024/01/24	0	0.00	3	36.22	36.30	-3	21,109	-0.01%
2024/01/22	1	35.80	0	0.00	35.75	1	21,233	0.00%
2024/01/19	0	0.00	2	35.65	35.85	-2	21,210	-0.01%
2024/01/18	0	0.00	15	35.15	35.10	-15	21,238	-0.07%
2024/01/17	18	35.00	0	0.00	34.70	18	21,257	0.08%
2024/01/16	12	35.95	0	0.00	35.90	12	20,967	0.06%
2024/01/15	0	0.00	1	36.65	36.65	-1	20,928	0.00%
2024/01/12	1	36.05	0	0.00	36.05	1	21,079	0.00%
2024/01/11	52	36.11	0	0.00	36.20	52	21,111	0.25%
2024/01/10	2	36.03	2	36.35	36.00	0	21,272	0.00%
2024/01/09	8	36.60	0	0.00	36.55	8	21,246	0.04%
2024/01/08	3	37.62	1	37.60	37.25	2	21,574	0.01%
2024/01/05	5	37.65	4	37.55	37.30	1	21,589	0.00%
2024/01/04	6	37.86	0	0.00	37.70	6	21,769	0.03%
2024/01/03	6	37.65	3	37.90	37.60	3	21,882	0.01%
2024/01/02	4	38.34	0	0.00	38.30	4	22,074	0.02%
2023/12/29	3	38.97	1	38.75	38.65	2	22,267	0.01%
2023/12/28	2	39.03	0	0.00	39.10	2	22,491	0.01%
2023/12/27	3	38.75	14	39.09	39.00	-11	22,323	-0.05%
2023/12/26	1	38.15	0	0.00	38.20	1	21,934	0.00%
2023/12/25	4	38.40	7	38.25	38.15	-3	21,872	-0.01%
2023/12/22	6	39.06	41	39.49	38.85	-35	21,793	-0.16%
2023/12/21	1	38.35	26	38.62	39.55	-25	21,490	-0.12%
2023/12/20	2	38.90	1	39.15	38.90	1	20,848	0.00%
2023/12/19	5	38.85	6	39.18	39.20	-1	20,220	0.00%
2023/12/18	11	39.05	11	39.05	39.25	0	19,508	0.00%
2023/12/15	31	38.06	35	38.35	38.40	-4	18,999	-0.02%
2023/12/14	0	0.00	11	37.06	37.10	-11	17,448	-0.06%
2023/12/13	12	37.13	1	37.10	37.10	11	17,348	0.06%
2023/12/12	0	0.00	9	37.38	37.45	-9	18,028	-0.05%
2023/12/11	2	36.85	1	36.75	36.80	1	17,948	0.01%
2023/12/07	6	37.00	0	0.00	36.75	6	17,768	0.03%
2023/12/06	19	36.64	0	0.00	36.65	19	17,470	0.11%
2023/12/05	20	37.06	10	37.65	36.85	10	17,143	0.06%
2023/12/04	8	38.88	11	39.28	38.35	-3	16,571	-0.02%
2023/11/29	0	0.00	3	39.85	39.35	-3	15,449	-0.02%
2023/11/28	0	0.00	1	39.90	39.90	-1	15,616	-0.01%
2023/11/27	0	0.00	2	39.63	39.00	-2	15,835	-0.01%
2023/11/24	13	40.07	1	40.30	39.55	12	15,734	0.08%
2023/11/22	7	38.61	4	38.80	38.90	3	14,929	0.02%
2023/11/21	1	38.70	2	38.65	38.85	-1	14,910	-0.01%
2023/11/20	1	38.50	3	37.90	38.05	-2	14,813	-0.01%
2023/11/17	2	38.00	9	38.05	38.00	-7	14,715	-0.05%
2023/11/16	16	38.26	23	37.94	38.15	-7	14,708	-0.05%
2023/11/15	26	37.92	20	37.81	38.10	6	14,372	0.04%
2023/11/14	4	35.78	0	0.00	36.00	4	13,525	0.03%
2023/11/10	0	0.00	1	35.30	35.45	-1	13,848	-0.01%
2023/11/09	1	35.30	0	0.00	35.55	1	14,053	0.01%
2023/11/08	3	35.63	0	0.00	35.60	3	14,702	0.02%
2023/11/06	1	36.00	0	0.00	36.15	1	15,081	0.01%
2023/11/03	0	0.00	3	35.00	35.30	-3	15,292	-0.02%
2023/11/02	6	34.42	0	0.00	34.50	6	15,648	0.04%
2023/10/31	4	34.81	0	0.00	34.35	4	16,955	0.02%
2023/10/26	1	34.85	0	0.00	34.85	1	19,979	0.01%
2023/10/23	1	34.65	0	0.00	34.75	1	20,329	0.00%
2023/10/20	2	35.05	0	0.00	34.85	2	20,562	0.01%
2023/10/18	2	35.65	2	35.83	35.60	0	21,258	0.00%
2023/10/17	1	36.25	0	0.00	36.10	1	21,223	0.00%
2023/10/16	2	36.00	0	0.00	36.05	2	21,485	0.01%
2023/10/12	3	37.58	2	37.68	37.85	1	21,660	0.00%
2023/10/06	2	37.35	9	37.10	37.00	-7	21,830	-0.03%
2023/10/05	2	36.10	1	35.65	36.05	1	21,818	0.00%
2023/10/04	2	34.85	0	0.00	35.10	2	21,783	0.01%
2023/10/03	7	36.05	10	36.55	36.00	-3	21,649	-0.01%
2023/10/02	10	37.10	0	0.00	37.10	10	21,593	0.05%
2023/09/28	2	36.75	2	37.15	36.80	0	21,784	0.00%
2023/09/27	0	0.00	5	36.80	36.75	-5	22,001	-0.02%
2023/09/26	7	37.48	0	0.00	37.60	7	22,212	0.03%
2023/09/22	1	37.20	3	37.30	37.40	-2	23,740	-0.01%
2023/09/21	1	37.20	2	37.35	37.20	-1	24,523	0.00%
2023/09/20	15	38.40	2	38.90	37.65	13	26,186	0.05%
2023/09/15	0	0.00	4	37.95	38.25	-4	27,128	-0.01%
2023/09/14	0	0.00	4	37.35	37.55	-4	26,741	-0.01%
2023/09/11	2	35.75	0	0.00	35.75	2	29,587	0.01%
2023/09/08	2	36.50	0	0.00	36.50	2	29,685	0.01%
2023/09/07	3	36.85	10	37.00	36.75	-7	29,742	-0.02%
2023/09/06	3	37.58	16	37.60	37.40	-13	29,853	-0.04%
2023/09/04	0	0.00	18	37.82	38.00	-18	30,532	-0.06%
2023/09/01	10	37.72	3	37.85	37.25	7	30,738	0.02%
2023/08/31	15	37.26	7	37.01	38.00	8	30,855	0.03%
2023/08/30	3	36.85	1	36.90	36.75	2	31,045	0.01%
2023/08/28	2.5	36.32	0	0.00	36.40	2.5	31,504	0.01%
2023/08/25	1	36.30	0	0.00	36.35	1	31,607	0.00%
2023/08/24	0	0.00	50	36.09	36.25	-50	31,683	-0.16%
2023/08/22	1	36.15	0	0.00	35.90	1	31,758	0.00%
2023/08/21	30	36.60	0	0.00	36.55	30	31,803	0.09%
2023/08/18	2	36.85	2	36.63	36.40	0	31,887	0.00%
2023/08/17	0	0.00	3	35.55	36.40	-3	31,950	-0.01%
2023/08/16	7	35.59	1	35.55	35.70	6	32,010	0.02%
2023/08/15	6	36.17	64	36.16	35.90	-58	32,256	-0.18%
2023/08/14	12	35.80	0	0.00	35.70	12	32,246	0.04%
2023/08/11	21	38.32	8	38.43	38.10	13	31,692	0.04%
2023/08/10	44	38.82	50	38.35	38.35	-6	31,654	-0.02%
2023/08/09	5	39.20	2	39.10	38.95	3	31,430	0.01%
2023/08/08	17.7	40.01	5	40.00	39.55	12.7	31,292	0.04%
2023/08/07	2	39.05	0	0.00	39.35	2	31,124	0.01%
2023/08/04	85	39.07	60	39.11	38.90	25	31,013	0.08%
2023/08/02	49	42.13	30.6	42.54	41.35	18.4	30,500	0.06%
2023/08/01	6	40.53	7	40.16	40.45	-1	28,883	0.00%
2023/07/31	6	40.03	0	0.00	40.00	6	29,099	0.02%
2023/07/28	2.2	40.40	0	0.00	40.50	2.2	29,027	0.01%
2023/07/27	1	40.25	0	0.00	40.35	1	29,065	0.00%
2023/07/26	3	40.15	11	40.08	39.85	-8	29,173	-0.03%
2023/07/25	2	39.98	12	40.25	40.40	-10	29,388	-0.03%
2023/07/24	7	39.06	17	38.85	39.10	-10	29,490	-0.03%
2023/07/21	8	40.06	10	40.30	39.90	-2	29,284	-0.01%
2023/07/19	2	40.48	15	40.91	40.40	-13	29,499	-0.04%
2023/07/18	15	40.88	5	40.85	40.65	10	29,507	0.03%
2023/07/17	36	41.48	10.1	41.70	41.45	26	29,426	0.09%
2023/07/14	16	40.88	11.5	41.06	40.85	4.6	29,446	0.02%
2023/07/13	13	41.54	0	0.00	40.80	13	29,844	0.04%
2023/07/12	4	41.13	14.5	40.91	41.35	-10.5	30,584	-0.03%
2023/07/11	4	41.33	2	41.35	40.90	2	31,559	0.01%
2023/07/10	0.2	41.05	30	40.95	41.15	-29.8	31,979	-0.09%
2023/07/07	2	41.20	3	41.00	41.20	-1	32,349	0.00%
2023/07/06	3	41.60	0	0.00	41.75	3	32,443	0.01%
2023/07/05	33	42.10	2	42.23	41.70	31	32,592	0.10%
2023/07/04	16	41.91	4	42.16	41.90	12	32,579	0.04%
2023/07/03	43	41.62	14	41.92	42.40	29	32,809	0.09%
2023/06/30	12	41.33	5	41.20	41.00	7	32,848	0.02%
2023/06/29	16	40.71	1	41.25	40.60	15	32,276	0.05%
2023/06/28	39.5	41.33	5	41.20	41.10	34.5	31,888	0.11%
2023/06/27	38	43.83	7	44.14	43.55	31	31,370	0.10%
2023/06/26	7	45.11	2	45.15	44.80	5	31,693	0.02%
2023/06/21	7	46.40	2	46.70	46.25	5	32,110	0.02%
2023/06/20	17	47.11	9	47.15	46.90	8	31,981	0.03%
2023/06/19	2.2	46.81	14	46.46	46.80	-11.8	31,780	-0.04%
2023/06/16	45	46.88	21	46.70	46.85	24	31,611	0.08%
2023/06/15	1	45.55	0	0.00	45.55	1	29,754	0.00%
2023/06/14	1	45.35	6	45.19	45.15	-5	30,789	-0.02%
2023/06/13	5	44.64	0	0.00	44.65	5	30,901	0.02%
2023/06/12	5	44.61	0	0.00	44.60	5	31,142	0.02%
2023/06/09	12	45.28	7	45.30	45.30	5	31,339	0.02%
2023/06/08	5	45.06	5	45.11	45.00	0	31,906	0.00%
2023/06/07	2	45.65	25	45.72	45.65	-23	32,130	-0.07%
2023/06/06	19.7	46.21	6	46.19	46.15	13.7	32,358	0.04%
2023/06/05	2	47.28	10	46.85	46.95	-8	32,793	-0.02%
2023/06/02	1	46.45	33	46.52	46.40	-32	33,858	-0.09%
2023/06/01	12	45.71	4	45.55	45.50	8	34,064	0.02%
2023/05/30	11	46.20	0	0.00	46.15	11	36,311	0.03%
2023/05/29	1	46.25	0	0.00	46.60	1	38,028	0.00%
2023/05/26	2	45.45	4	45.90	45.55	-2	38,563	-0.01%
2023/05/25	16	46.01	10	45.85	45.85	6	38,857	0.02%
2023/05/24	3	45.75	8	46.18	46.35	-5	39,438	-0.01%
2023/05/23	12	46.08	8	46.08	46.10	4	40,296	0.01%
2023/05/22	8	46.38	1	47.00	46.25	7	41,148	0.02%
2023/05/19	11	46.71	1	46.90	46.45	10	42,489	0.02%
2023/05/18	6	47.29	16	47.45	47.60	-10	43,618	-0.02%
2023/05/17	0	0.00	21	46.80	46.75	-21	44,200	-0.05%
2023/05/16	2	46.55	0	0.00	46.60	2	44,831	0.00%
2023/05/15	9	45.65	4	45.85	45.90	5	45,104	0.01%
2023/05/12	16	46.31	0	0.00	45.90	16	45,729	0.03%
2023/05/11	16	46.31	0	0.00	45.90	16	45,863	0.03%
2023/05/10	0	0.00	14	46.77	47.05	-14	46,182	-0.03%
2023/05/09	15	46.51	9	46.83	46.25	6	47,115	0.01%
2023/05/08	32	48.05	0	0.00	47.70	32	47,357	0.07%
2023/05/05	3	50.80	0	0.00	50.10	3	46,913	0.01%
2023/05/04	5	50.30	0	0.00	50.30	5	47,582	0.01%
2023/05/03	1	50.20	7	50.00	50.20	-6	48,900	-0.01%
2023/05/02	1	50.20	1	50.40	50.40	0	50,878	0.00%
2023/04/28	3	49.87	3	49.67	49.65	0	53,192	0.00%
2023/04/26	5	48.30	14	48.36	48.75	-9	53,147	-0.02%
2023/04/25	11	49.04	14	49.01	48.60	-3	53,164	-0.01%
2023/04/21	4	49.84	1	49.85	49.90	3	53,707	0.01%
2023/04/20	1	49.80	16	49.87	49.85	-15	54,235	-0.03%
2023/04/19	3	51.03	3	51.03	50.70	0	55,088	0.00%
2023/04/18	37	50.93	18	51.09	50.40	19	55,807	0.03%
2023/04/17	54	51.97	2	51.80	51.90	52	55,960	0.09%
2023/04/14	7	51.03	14	51.14	51.50	-7	57,315	-0.01%
2023/04/13	9	49.98	0	0.00	49.50	9	57,195	0.02%
2023/04/12	6	50.22	16	50.08	49.95	-10	58,092	-0.02%
2023/04/11	8	49.52	1	49.55	49.45	7	58,866	0.01%
2023/04/10	9	49.32	2	49.20	49.10	7	59,744	0.01%
2023/04/07	9	49.40	13	49.61	49.55	-4	60,137	-0.01%
2023/04/06	18	48.25	16	48.83	49.40	2	60,348	0.00%
2023/03/31	13	48.99	9.6	48.94	48.75	3.4	60,414	0.01%
2023/03/30	18.6	49.95	0	0.00	49.85	18.6	60,949	0.03%
2023/03/29	9	50.40	0	0.00	50.00	9	63,156	0.01%
2023/03/28	36	49.92	17	49.94	49.80	19	63,770	0.03%
2023/03/27	20	51.47	3	51.40	51.30	17	63,196	0.03%
2023/03/24	28	53.09	11	52.94	53.10	17	62,942	0.03%
2023/03/23	1	51.70	6	52.12	52.00	-5	62,652	-0.01%
2023/03/22	11	51.94	10	51.86	51.70	1	63,005	0.00%
2023/03/21	17	51.81	7	52.41	51.60	10	63,637	0.02%
2023/03/20	9	52.19	0	0.00	51.70	9	63,826	0.01%
2023/03/17	5	51.82	14	52.30	52.80	-9	64,550	-0.01%
2023/03/16	9	50.90	0	0.00	50.70	9	64,938	0.01%
2023/03/15	10	52.10	10	51.91	51.50	0	67,072	0.00%
2023/03/14	9	51.10	8	51.21	50.80	1	68,046	0.00%
2023/03/13	8	51.83	5	51.72	52.30	3	69,167	0.00%
2023/03/10	26	51.55	9	51.56	51.50	17	71,266	0.02%
2023/03/09	33	53.46	3	53.23	52.60	30	72,456	0.04%
2023/03/08	22	53.59	5	53.44	53.50	17	74,395	0.02%
2023/03/07	31	52.40	36	53.35	53.80	-5	74,564	-0.01%
2023/03/06	2	50.95	4	50.68	50.70	-2	74,340	0.00%
2023/03/03	8	50.21	42	50.00	49.95	-34	76,079	-0.04%
2023/03/02	72	49.26	29	50.44	50.20	43	76,368	0.06%
2023/03/01	52	51.09	7	53.07	51.00	45	75,765	0.06%
2023/02/24	1	57.00	4	56.80	56.60	-3	75,178	0.00%
2023/02/23	10	57.73	12	57.84	57.30	-2	75,552	0.00%
2023/02/22	5	57.10	0	0.00	57.30	5	76,635	0.01%
2023/02/21	4	58.75	6	58.07	57.80	-2	78,358	0.00%
2023/02/20	74	58.41	197	58.62	58.60	-123	80,000	-0.15%	大賣/鉅額交易
2023/02/17	221	56.65	95	56.02	57.50	126	82,088	0.15%	大買/鉅額交易
2023/02/16	53	54.72	87	55.26	56.30	-34	82,733	-0.04%
2023/02/15	6	53.73	21	53.85	54.20	-15	82,929	-0.02%
2023/02/14	44	53.23	36	53.53	52.90	8	83,055	0.01%
2023/02/13	6	52.70	1	53.00	53.10	5	83,654	0.01%
2023/02/10	63	53.87	56	53.09	53.00	7	85,030	0.01%
2023/02/09	10	53.48	4	53.40	53.40	6	86,218	0.01%
2023/02/08	4	53.23	12	53.08	52.70	-8	86,205	-0.01%
2023/02/07	68	52.78	54.2	52.52	52.60	13.9	86,045	0.02%
2023/02/06	28	54.15	13	54.17	53.90	15	85,738	0.02%
2023/02/03	106	54.05	195	54.43	54.20	-89	85,519	-0.10%	大買/大賣/
2023/02/02	257	54.41	159	54.62	54.00	98	85,024	0.12%	大買/大賣/
2023/02/01	17	53.78	43	54.11	54.60	-26	84,252	-0.03%
2023/01/31	67	52.69	106	53.36	54.20	-39	83,144	-0.05%	大賣/
2023/01/30	22	50.88	265	49.42	52.00	-243	81,421	-0.30%	大賣/鉅額交易
2023/01/17	5	47.36	17	47.52	47.70	-12	79,292	-0.02%
2023/01/16	2	46.70	2	47.10	47.05	0	79,485	0.00%
2023/01/13	34	47.13	32	47.09	46.85	2	79,961	0.00%
2023/01/12	78	47.33	75	47.41	47.10	3	80,296	0.00%
2023/01/11	45	47.20	8	47.26	47.10	37	79,661	0.05%
2023/01/10	175	47.70	73	47.44	47.20	102	79,638	0.13%	大買/鉅額交易
2023/01/09	329	47.34	372	47.58	47.60	-43	79,338	-0.05%	大買/大賣/
2023/01/06	26	46.43	187.4	47.23	47.70	-161.4	78,627	-0.21%	大賣/鉅額交易
2023/01/05	36	47.02	20	47.20	47.00	16	78,464	0.02%
2023/01/04	257	47.44	229	47.95	46.95	28	78,133	0.04%	大買/大賣/
2023/01/03	86	46.27	11	46.69	46.95	75	76,474	0.10%
2022/12/30	120	47.28	136.1	47.95	47.20	-16.1	75,657	-0.02%	大買/大賣/
2022/12/29	122	46.58	3	46.40	46.60	119	74,686	0.16%	大買/鉅額交易
2022/12/28	12	48.14	11.3	48.04	47.60	0.8	74,493	0.00%
2022/12/27	3	47.50	110	47.77	47.90	-107	74,206	-0.14%	大賣/鉅額交易
2022/12/26	5	46.53	0.7	46.85	46.65	4.3	74,481	0.01%
2022/12/23	43	47.02	37	46.60	46.75	6	75,126	0.01%
2022/12/22	139	48.05	36	47.53	47.55	103	75,683	0.14%	大買/鉅額交易
2022/12/21	4	48.25	58	48.09	47.75	-54	75,572	-0.07%
2022/12/20	62	46.70	55	47.55	46.10	7	73,812	0.01%
2022/12/19	60	46.99	13	47.95	46.95	47	73,561	0.06%
2022/12/16	9	48.07	10	48.16	48.20	-1	74,003	0.00%
2022/12/15	4	48.28	62	48.14	48.05	-58	73,914	-0.08%
2022/12/14	3	47.55	9	47.78	47.85	-6	74,877	-0.01%
2022/12/13	19	47.62	4	47.84	47.30	15	76,118	0.02%
2022/12/12	84	47.02	0	0.00	47.15	84	75,796	0.11%
2022/12/09	26.4	47.32	8	47.19	46.95	18.4	76,135	0.02%
2022/12/08	7	48.07	17	48.54	47.90	-10	75,716	-0.01%
2022/12/07	23	48.27	28	49.03	47.30	-5	75,092	-0.01%
2022/12/06	21	49.02	32	48.89	48.30	-11	74,060	-0.01%
2022/12/05	94	48.50	81	48.92	49.05	13	73,091	0.02%
2022/12/02	12	47.49	112.1	47.81	48.90	-100.1	71,808	-0.14%	大賣/
2022/12/01	109.5	47.31	20	46.91	46.00	89.5	69,304	0.13%	大買/
2022/11/30	76	45.76	279	46.54	46.70	-203	67,824	-0.30%	大賣/鉅額交易
2022/11/29	117.1	45.15	8	45.31	45.45	109.1	65,835	0.17%	大買/鉅額交易
2022/11/28	17	45.48	17	45.42	45.95	0	65,403	0.00%
2022/11/25	106	45.11	166	45.35	45.25	-60	64,630	-0.09%	大買/大賣/
2022/11/24	53	42.50	12	42.68	43.90	41	63,251	0.06%
2022/11/23	16	43.49	6	42.90	42.90	10	62,958	0.02%
2022/11/22	17	42.33	11	42.44	42.60	6	62,376	0.01%
2022/11/21	36	43.67	20	43.38	43.20	16	62,300	0.03%
2022/11/18	44	43.99	1	44.05	43.70	43	62,621	0.07%
2022/11/17	27	45.06	6	47.09	44.55	21	63,126	0.03%
2022/11/16	76	48.64	64	48.82	48.00	12	61,132	0.02%
2022/11/15	29	46.07	90.4	46.66	48.35	-61.4	59,027	-0.10%
2022/11/14	19	43.57	51	44.20	44.55	-32	56,831	-0.06%
2022/11/11	0	0.00	39	42.57	42.15	-39	55,531	-0.07%
2022/11/10	14	41.05	6	40.88	41.05	8	55,436	0.01%
2022/11/09	5	41.10	4	41.04	40.70	1	55,961	0.00%
2022/11/08	35	40.66	34	40.40	40.10	1	57,038	0.00%
2022/11/07	1	38.20	17	38.70	40.45	-16	56,722	-0.03%
2022/11/04	10	36.52	7	36.58	36.80	3	54,996	0.01%
2022/11/03	12	36.80	1	37.00	37.20	11	54,897	0.02%
2022/11/02	9	37.49	4	37.08	36.70	5	54,959	0.01%
2022/11/01	1	35.90	8	36.54	37.05	-7	54,882	-0.01%
2022/10/31	1	35.60	22	36.01	35.75	-21	54,430	-0.04%
2022/10/28	4	35.44	1	35.75	35.35	3	54,459	0.01%
2022/10/27	10	35.50	5	35.64	36.10	5	54,593	0.01%
2022/10/26	13	35.01	1	34.65	34.50	12	54,874	0.02%
2022/10/25	1	36.10	0	0.00	35.35	1	55,190	0.00%
2022/10/24	3	36.45	2	36.80	36.15	1	55,368	0.00%
2022/10/21	5	35.86	12	35.81	35.75	-7	55,836	-0.01%
2022/10/20	5	34.52	9	34.47	34.80	-4	55,494	-0.01%
2022/10/19	9	35.89	2	35.78	35.50	7	55,194	0.01%
2022/10/18	6	35.76	1	36.20	35.55	5	56,211	0.01%
2022/10/17	3	34.72	3	35.33	35.45	0	57,411	0.00%
2022/10/14	4	36.29	3	36.33	36.25	1	57,440	0.00%
2022/10/13	8	35.74	0	0.00	34.65	8	57,487	0.01%
2022/10/12	3	36.83	8	36.99	37.50	-5	57,066	-0.01%
2022/10/11	16	37.51	1	36.85	36.85	15	57,342	0.03%
2022/10/07	2	39.20	30	38.69	39.10	-28	56,835	-0.05%
2022/10/06	1	40.00	2	38.95	39.15	-1	56,900	0.00%
2022/10/05	87	40.26	76	40.07	39.55	11	56,737	0.02%
2022/10/04	18	40.16	69	40.03	39.75	-51	56,124	-0.09%
2022/10/03	75	38.82	5	38.85	38.70	70	55,642	0.13%
2022/09/30	43	39.77	46	40.26	40.50	-3	55,200	-0.01%
2022/09/29	3	40.05	12	39.84	40.00	-9	54,574	-0.02%
2022/09/28	39	39.66	11	38.71	38.15	28	53,971	0.05%
2022/09/27	18	39.96	31	40.37	40.95	-13	53,370	-0.02%
2022/09/26	22	39.42	10	39.49	39.10	12	53,533	0.02%
2022/09/23	114	41.61	43	40.60	40.50	71	53,473	0.13%	大買/
2022/09/22	27	41.92	44.1	42.26	42.20	-17.1	53,419	-0.03%
2022/09/21	63	42.40	41	42.69	42.00	22	53,190	0.04%
2022/09/20	37	42.37	72	42.15	42.50	-35	52,587	-0.07%
2022/09/19	28	39.92	2	40.13	39.75	26	51,523	0.05%
2022/09/16	14	39.61	3	39.90	39.35	11	51,682	0.02%
2022/09/15	9	40.50	17	40.64	40.50	-8	51,590	-0.02%
2022/09/14	20	40.96	26	40.61	41.25	-6	51,776	-0.01%
2022/09/13	26	40.63	53	40.89	40.95	-27	51,485	-0.05%
2022/09/12	6	39.47	7	39.26	39.30	-1	51,026	0.00%
2022/09/08	1	38.40	24	38.36	38.35	-23	51,662	-0.04%
2022/09/07	36	37.81	51	37.64	37.50	-15	52,452	-0.03%
2022/09/06	4	37.70	5	38.10	37.80	-1	53,884	0.00%
2022/09/05	0	0.00	1	38.40	38.15	-1	55,751	0.00%
2022/09/02	28	39.50	19	39.21	39.15	9	55,902	0.02%
2022/09/01	37	39.11	37	39.56	39.90	0	56,169	0.00%
2022/08/31	15	39.05	24	39.58	39.70	-9	56,804	-0.02%
2022/08/30	11	39.53	16	39.26	39.15	-5	57,300	-0.01%
2022/08/29	4	38.05	45	38.16	38.50	-41	58,449	-0.07%
2022/08/26	44	39.95	210	39.07	38.95	-166	59,969	-0.28%	大賣/鉅額交易
2022/08/25	39	39.62	21	39.40	39.25	18	60,852	0.03%
2022/08/24	209	39.41	25	39.28	39.45	184	63,006	0.29%	大買/鉅額交易
2022/08/23	3	37.43	1	37.35	37.40	2	66,603	0.00%
2022/08/22	2	37.63	5	37.70	37.80	-3	70,002	0.00%
2022/08/19	40	38.45	24	37.62	37.35	16	74,283	0.02%
2022/08/18	40	37.60	74	37.97	38.20	-34	77,062	-0.04%
2022/08/17	61	38.23	44	38.24	38.10	17	79,423	0.02%
2022/08/16	23	37.15	31	36.93	37.10	-8	80,040	-0.01%
2022/08/15	129	36.38	109	36.35	36.75	20	80,689	0.02%	大買/大賣/
2022/08/12	60	33.86	27	33.51	34.40	33	81,065	0.04%
2022/08/11	11	32.20	5	32.35	32.25	6	81,478	0.01%
2022/08/10	7	31.74	1	31.75	31.65	6	83,205	0.01%
2022/08/09	34	31.60	20	31.58	31.50	14	84,264	0.02%
2022/08/08	64	32.81	10	32.62	32.35	54	85,484	0.06%
2022/08/05	30	32.08	7	31.93	32.05	23	87,021	0.03%
2022/08/04	3	31.20	18	31.65	31.60	-15	89,249	-0.02%
2022/08/03	11	32.03	1	32.10	32.10	10	90,385	0.01%
2022/08/02	22	33.14	14	32.83	32.70	8	91,502	0.01%
2022/08/01	19	33.76	12	33.80	33.40	7	92,208	0.01%
2022/07/29	5	33.85	5	33.85	33.90	0	92,505	0.00%
2022/07/28	37	33.89	14	33.94	34.20	23	93,538	0.02%
2022/07/27	7	32.84	3	32.85	33.00	4	94,051	0.00%
2022/07/26	1	32.80	13	33.05	33.25	-12	95,125	-0.01%
2022/07/25	10	33.01	21	33.11	33.45	-11	99,871	-0.01%
2022/07/22	41	32.08	18	32.21	32.05	23	101,903	0.02%
2022/07/21	2	33.20	4	33.65	34.05	-2	102,042	0.00%
2022/07/20	5	33.83	15	33.76	33.50	-10	104,907	-0.01%
2022/07/19	2	33.55	11	33.40	33.70	-9	106,695	-0.01%
2022/07/18	26	34.30	10	33.90	34.10	16	111,033	0.01%
2022/07/15	2	33.13	2	33.40	33.10	0	114,012	0.00%
2022/07/14	4	32.98	4	33.29	33.40	0	119,148	0.00%
2022/07/13	6	33.15	5	33.30	33.30	1	121,630	0.00%
2022/07/12	6	32.80	18	32.51	32.55	-12	123,450	-0.01%
2022/07/11	10	33.68	10	33.63	33.45	0	126,232	0.00%
2022/07/08	17	33.69	12	33.45	33.25	5	130,524	0.00%
2022/07/07	2	33.00	2	33.30	33.80	0	132,797	0.00%
2022/07/06	18	33.63	24	33.54	33.10	-6	133,707	0.00%
2022/07/05	15	34.37	6	34.51	34.20	9	133,216	0.01%
2022/07/04	7	33.70	7	33.94	34.40	0	132,608	0.00%
2022/07/01	4	35.59	3	35.65	34.70	1	131,785	0.00%
2022/06/30	23	37.00	8	36.29	36.05	15	131,073	0.01%
2022/06/29	3	36.78	3	36.87	37.10	0	130,017	0.00%
2022/06/28	10	36.32	8	36.59	37.00	2	129,734	0.00%
2022/06/27	7	37.86	5	37.54	37.45	2	128,898	0.00%
2022/06/24	19	37.24	7	37.48	37.00	12	128,165	0.01%
2022/06/23	7	38.09	14	37.48	37.45	-7	127,537	-0.01%
2022/06/22	3	37.60	0	0.00	37.80	3	126,759	0.00%
2022/06/21	14.1	39.76	35	39.70	40.40	-20.9	125,885	-0.02%
2022/06/20	24	42.58	25	41.28	40.60	-1	125,198	0.00%
2022/06/17	42	42.55	17	42.54	42.40	25	124,347	0.02%
2022/06/16	12	43.84	43	42.48	41.55	-31	123,433	-0.03%
2022/06/15	18	43.91	37	43.78	43.05	-19	122,525	-0.02%
2022/06/14	44	43.98	23	43.96	44.70	21	120,804	0.02%
2022/06/13	5	42.31	3	42.60	42.55	2	118,737	0.00%
2022/06/10	1	43.25	3	43.20	43.15	-2	118,187	0.00%
2022/06/09	9	42.76	5	42.89	44.00	4	117,463	0.00%
2022/06/08	26	43.90	2	43.68	43.35	24	116,333	0.02%
2022/06/07	25	44.10	20	43.37	43.30	5	115,269	0.00%
2022/06/06	30	43.92	44	44.66	43.55	-14	113,749	-0.01%
2022/06/02	18	47.47	24	47.30	46.70	-6	112,683	-0.01%
2022/06/01	24	48.86	17	49.13	48.50	7	111,442	0.01%
2022/05/31	31	47.40	30	47.19	47.10	1	108,762	0.00%
2022/05/30	10	47.75	27	47.53	47.20	-17	103,563	-0.02%
2022/05/27	48	45.19	16	45.63	45.25	32	100,064	0.03%
2022/05/26	20	44.28	75	44.26	42.70	-55	96,022	-0.06%
2022/05/25	90	41.24	72	42.02	44.20	18	92,605	0.02%
2022/05/24	47	40.41	24	40.39	40.20	23	89,692	0.03%
2022/05/23	65	40.12	38	39.80	39.30	27	88,025	0.03%
2022/05/20	87	39.02	179	39.26	39.20	-92	86,458	-0.11%	大賣/
2022/05/19	33	37.00	22	37.03	37.00	11	83,932	0.01%
2022/05/18	6	39.11	26	39.02	39.40	-20	82,135	-0.02%
2022/05/17	25	38.00	13	38.00	37.60	12	80,262	0.01%
2022/05/16	23	37.05	30	37.51	38.35	-7	78,910	-0.01%
2022/05/13	12	37.80	13	37.98	36.85	-1	77,209	0.00%
2022/05/12	56	37.97	51	37.84	37.50	5	74,908	0.01%
2022/05/11	9	37.38	29	37.16	36.50	-20	72,547	-0.03%
2022/05/10	8	38.75	8	38.99	38.25	0	71,199	0.00%
2022/05/09	39	39.70	38	39.52	38.80	1	69,713	0.00%
2022/05/06	11	41.07	7	41.31	41.70	4	68,545	0.01%
2022/05/05	56	42.94	2	42.05	41.90	54	67,551	0.08%
2022/05/04	33	42.60	2	42.65	41.85	31	65,940	0.05%
2022/05/03	20	44.55	17	44.45	43.10	3	64,473	0.00%
2022/04/29	74	46.68	88	45.89	44.80	-14	62,926	-0.02%
2022/04/28	10	44.45	37	44.74	46.75	-27	57,896	-0.05%
2022/04/27	3	42.23	7	42.59	42.50	-4	54,592	-0.01%
2022/04/26	34	44.23	24	44.29	43.95	10	52,883	0.02%
2022/04/25	36	43.36	121	43.17	43.80	-85	49,418	-0.17%	大賣/
2022/04/22	155	47.10	187	46.44	46.10	-32	47,070	-0.07%	大買/大賣/
2022/04/21	55	44.32	12	44.21	44.75	43	42,273	0.10%
2022/04/20	84	43.79	137	43.79	45.30	-53	38,811	-0.14%	大賣/
2022/04/19	59	40.06	80	41.38	42.75	-21	33,421	-0.06%
2022/04/18	252	38.68	123	38.75	38.90	129	30,522	0.42%	大買/大賣/鉅額交易
2022/04/15	15	37.88	14	38.41	38.75	1	28,281	0.00%
2022/04/14	38	36.07	26	36.22	37.20	12	24,883	0.05%
2022/04/13	47	32.81	72	33.36	34.30	-25	20,155	-0.12%
2022/04/12	5	30.87	20	30.84	31.20	-15	17,256	-0.09%
2022/04/11	1	28.50	1	28.80	28.95	0	15,864	0.00%
2022/03/31	0	0.00	3	29.72	29.40	-3	15,547	-0.02%
2022/03/30	1	29.05	1	29.20	29.05	0	15,289	0.00%
2022/03/28	0	0.00	1	28.50	28.60	-1	14,999	-0.01%
2022/03/25	1	29.00	3	29.10	29.05	-2	14,875	-0.01%
2022/03/24	0	0.00	2	29.25	29.30	-2	14,876	-0.01%
2022/03/23	0	0.00	1	29.40	29.50	-1	14,855	-0.01%
2022/03/22	10	29.50	39	29.32	29.55	-29	14,834	-0.20%
2022/03/21	0	0.00	30	29.15	29.15	-30	14,736	-0.20%
2022/03/18	20	28.55	0	0.00	29.10	20	14,688	0.14%
2022/03/17	10	28.35	0	0.00	28.35	10	14,536	0.07%
2022/03/16	10	28.70	4	28.00	27.95	6	14,441	0.04%
2022/03/15	0	0.00	1	28.70	28.60	-1	14,104	-0.01%
2022/03/14	2	28.80	0	0.00	29.55	2	13,942	0.01%
2022/03/11	20	28.85	5	28.95	28.70	15	13,783	0.11%
2022/03/10	2	28.80	0	0.00	29.15	2	13,591	0.01%
2022/03/09	9	29.02	0	0.00	29.00	9	13,232	0.07%
2022/03/08	7	29.64	13	30.87	28.70	-6	12,865	-0.05%
2022/03/07	13	30.10	7.1	30.45	30.55	5.9	11,695	0.05%
2022/03/04	7	30.22	9	30.51	30.05	-2	10,890	-0.02%
2022/03/03	0	0.00	15	29.52	29.85	-15	10,167	-0.15%
2022/03/02	5	29.05	1	28.95	28.85	4	10,387	0.04%
2022/03/01	4	28.59	7	29.09	29.00	-3	10,406	-0.03%
2022/02/24	2.1	27.99	24	27.80	27.75	-21.9	9,778	-0.22%
2022/02/23	1	27.85	4	27.93	27.85	-3	9,483	-0.03%
2022/02/22	3	28.00	8	28.17	28.30	-5	8,918	-0.06%
2022/02/21	3	28.15	9	27.99	27.85	-6	8,469	-0.07%
2022/02/18	2	26.85	4	27.13	27.30	-2	8,189	-0.02%
2022/02/07	0	0.00	1	26.55	26.55	-1	8,858	-0.01%
2022/01/26	1	25.80	6	25.20	25.70	-5	9,026	-0.06%
2022/01/25	3	25.40	0	0.00	25.25	3	9,155	0.03%
2022/01/24	2	25.75	12	25.90	26.00	-10	9,147	-0.11%
2022/01/21	6	26.75	5	26.60	26.05	1	9,163	0.01%
2022/01/20	0	0.00	2	26.45	26.45	-2	9,032	-0.02%
2022/01/18	0	0.00	2	26.30	26.30	-2	8,972	-0.02%
2022/01/17	0	0.00	3	26.10	26.10	-3	9,000	-0.03%
2022/01/13	3	26.50	0	0.00	26.25	3	9,409	0.03%
2022/01/11	1	25.85	0	0.00	25.80	1	9,573	0.01%
2022/01/04	1	26.10	0	0.00	26.15	1	10,800	0.01%
2021/12/30	1	26.25	0	0.00	26.50	1	10,910	0.01%
2021/12/27	2	26.25	0	0.00	26.30	2	11,108	0.02%
2021/12/24	1	26.30	0	0.00	26.25	1	11,277	0.01%
2021/12/22	1	26.10	0	26.15	26.05	1	11,648	0.01%
2021/12/21	1	25.90	0	0.00	26.15	1	11,852	0.01%
2021/12/20	1	26.20	0.4	26.23	26.10	0.6	11,976	0.00%
2021/12/17	1	26.05	0.5	26.14	25.90	0.5	12,013	0.00%
2021/12/16	0.3	26.00	0	0.00	25.80	0.3	12,018	0.00%
2021/12/15	1	25.90	1	25.95	26.00	0	12,133	0.00%
2021/12/14	2	26.15	1	26.05	26.00	1	12,313	0.01%
2021/12/13	2	26.75	0	0.00	26.75	2	12,441	0.02%
2021/12/10	1	26.70	0	0.00	26.70	1	12,642	0.01%
2021/12/09	2	26.90	5	26.70	26.75	-3	12,751	-0.02%
2021/12/08	0.1	26.95	0.2	26.80	26.75	-0.1	12,873	0.00%
2021/12/07	0	0.00	0.3	26.50	26.55	-0.3	12,973	0.00%
2021/12/06	1	26.20	0	0.00	26.30	1	12,969	0.01%
2021/12/02	3.1	26.06	0	0.00	26.05	3.1	13,108	0.02%
2021/12/01	0.1	26.35	0	0.00	26.35	0.1	13,121	0.00%
2021/11/30	0.1	26.45	0	0.00	26.10	0.1	13,245	0.00%
2021/11/29	0.1	26.40	0	0.00	26.15	0.1	13,254	0.00%
2021/11/26	12.4	27.28	10	26.80	26.60	2.4	13,245	0.02%
2021/11/25	5	28.65	31.5	28.40	28.65	-26.5	12,778	-0.21%
2021/11/24	10	28.15	0	0.00	27.80	10	12,486	0.08%
2021/11/23	0.2	27.70	0	0.00	27.60	0.2	12,343	0.00%
2021/11/22	0.5	27.67	0	0.00	27.80	0.5	12,537	0.00%
2021/11/17	0	0.00	1	27.35	27.30	-1	12,567	-0.01%
2021/11/16	0	0.00	4	27.60	27.25	-4	12,848	-0.03%
2021/11/15	1	27.50	0	0.00	27.50	1	13,098	0.01%
2021/11/12	0	0.00	3	27.50	27.60	-3	13,317	-0.02%
2021/11/09	4	27.15	7	27.27	27.30	-3	13,832	-0.02%
2021/11/04	4	27.30	0	0.00	27.15	4	14,011	0.03%
2021/11/03	5	27.10	2	27.05	27.10	3	14,733	0.02%
2021/11/02	0	0.00	3	26.95	26.60	-3	15,231	-0.02%
2021/10/26	0	0.00	1	26.10	26.05	-1	17,992	-0.01%
2021/10/22	6	26.07	2	26.05	25.70	4	18,743	0.02%
2021/10/21	0	0.00	1	27.00	27.00	-1	18,986	-0.01%
2021/10/20	6	26.75	14	26.61	26.40	-8	19,021	-0.04%
2021/10/19	1	25.85	0	0.00	25.75	1	18,855	0.01%
2021/10/18	0	0.00	8	25.77	25.75	-8	19,076	-0.04%
2021/10/15	0	0.00	7	25.37	25.20	-7	19,274	-0.04%
2021/10/14	1	24.40	38	24.48	24.30	-37	19,460	-0.19%
2021/10/13	2	23.25	0	0.00	23.45	2	21,346	0.01%
2021/10/07	0	0.00	1	23.90	23.95	-1	22,293	0.00%
2021/10/06	7	23.59	0	0.00	23.75	7	22,556	0.03%
2021/10/05	5	23.41	5	23.85	24.15	0	22,758	0.00%
2021/10/04	8	23.95	0	0.00	23.80	8	22,892	0.03%
2021/10/01	23	24.44	0	0.00	24.30	23	23,168	0.10%
2021/09/30	3	24.78	2	25.00	25.20	1	23,360	0.00%
2021/09/29	1	24.95	0	0.00	24.65	1	23,511	0.00%
2021/09/28	5	25.60	0	0.00	25.55	5	23,680	0.02%
2021/09/27	0	0.00	11	26.05	26.30	-11	24,028	-0.05%
2021/09/24	8	25.70	5	26.05	25.65	3	25,074	0.01%
2021/09/23	1	25.40	1	25.65	25.55	0	27,043	0.00%
2021/09/22	15	25.47	0	0.00	25.60	15	30,274	0.05%
2021/09/17	0	0.00	2	26.68	26.65	-2	32,330	-0.01%
2021/09/16	0	0.00	5	27.21	27.10	-5	32,777	-0.02%
2021/09/15	1	26.75	135	27.20	26.80	-134	32,744	-0.41%	大賣/鉅額交易
2021/09/14	5	26.80	0	0.00	26.80	5	32,793	0.02%
2021/09/13	100	26.95	0.4	26.85	26.85	99.6	33,545	0.30%
2021/09/10	1	25.90	21	26.16	26.50	-20	33,738	-0.06%
2021/09/09	2	25.30	0	0.00	25.60	2	34,126	0.01%
2021/09/08	18	25.73	0	0.00	25.40	18	34,616	0.05%
2021/09/07	5	26.34	1	26.60	26.20	4	34,957	0.01%
2021/09/06	33	26.67	0	0.00	26.20	33	35,586	0.09%
2021/09/03	1	26.65	3	27.00	26.70	-2	35,832	-0.01%
2021/09/02	0	0.00	2	26.40	26.15	-2	36,114	-0.01%
2021/09/01	5	26.94	100	27.00	26.90	-95	36,312	-0.26%
2021/08/31	1	27.05	0	0.00	26.85	1	36,420	0.00%
2021/08/30	0	0.00	1	26.65	26.65	-1	36,871	0.00%
2021/08/27	30	25.75	30	26.25	26.15	0	37,098	0.00%
2021/08/26	7	26.25	66	26.21	25.75	-59	37,413	-0.16%
2021/08/25	31	25.59	0	0.00	25.65	31	37,728	0.08%
2021/08/23	0	0.00	2	24.80	24.90	-2	39,863	-0.01%
2021/08/20	0	0.00	5	23.40	23.85	-5	41,351	-0.01%
2021/08/19	10	24.50	2	24.95	24.05	8	42,339	0.02%
2021/08/18	3	25.12	1	25.35	25.35	2	42,405	0.00%
2021/08/17	31	25.43	2	25.05	24.70	29	42,665	0.07%
2021/08/16	22	26.13	20	25.43	25.40	2	42,830	0.00%
2021/08/13	12	26.87	10	26.90	26.70	2	42,961	0.00%
2021/08/12	2	26.80	6	27.25	27.45	-4	43,555	-0.01%
2021/08/11	21	26.84	0	0.00	26.70	21	45,170	0.05%
2021/08/10	11	27.65	10	27.45	27.30	1	45,568	0.00%
2021/08/09	113	27.40	12	27.52	27.85	101	46,208	0.22%	大買/鉅額交易
2021/08/06	0	0.00	8	29.57	28.60	-8	46,370	-0.02%
2021/08/04	17	29.07	16	29.08	29.35	1	47,913	0.00%
2021/08/03	1	28.70	128	28.70	29.35	-127	49,620	-0.26%	大賣/鉅額交易
2021/08/02	17.2	27.55	3	27.90	27.80	14.2	52,253	0.03%
2021/07/30	10	28.60	42	28.62	28.50	-32	53,479	-0.06%
2021/07/29	15	28.33	15.6	28.12	28.30	-0.6	56,730	0.00%
2021/07/28	20	27.63	21	27.77	27.65	-1	58,738	0.00%
2021/07/27	0	0.00	11	28.56	28.00	-11	60,156	-0.02%
2021/07/26	15	28.35	15	28.10	28.00	0	61,767	0.00%
2021/07/23	1	28.35	6	28.12	28.35	-5	65,081	-0.01%
2021/07/22	16	27.58	10	27.95	27.35	6	68,213	0.01%
2021/07/21	14	27.83	8	27.77	27.55	6	72,396	0.01%
2021/07/20	17	28.96	17	28.96	28.50	0	73,340	0.00%
2021/07/19	16	29.72	49	29.80	29.90	-33	73,331	-0.05%
2021/07/16	37	28.19	16	28.18	28.30	21	73,681	0.03%
2021/07/15	1	27.55	2	27.95	27.95	-1	73,748	0.00%
2021/07/14	0	0.00	18	26.85	26.55	-18	74,330	-0.02%
2021/07/13	12	27.22	26	27.55	27.05	-14	75,645	-0.02%
2021/07/12	0	0.00	27	27.45	27.50	-27	76,841	-0.04%
2021/07/09	0	0.00	3	27.50	27.15	-3	77,598	0.00%
2021/07/08	2	27.58	5	27.50	27.95	-3	77,736	0.00%
2021/07/07	10	27.20	6	27.11	27.10	4	77,722	0.01%
2021/07/06	3	27.80	29	27.69	27.60	-26	77,871	-0.03%
2021/07/05	2	28.08	24.3	28.42	28.05	-22.3	77,753	-0.03%
2021/07/02	2.4	28.05	13	28.35	28.05	-10.6	77,717	-0.01%
2021/07/01	11	28.68	55	28.52	28.00	-44	77,301	-0.06%
2021/06/30	191	29.86	25	29.49	29.30	166	76,223	0.22%	大買/鉅額交易
2021/06/29	59	29.74	71	29.46	29.25	-12	74,188	-0.02%
2021/06/28	50	27.53	16	27.57	28.45	34	70,937	0.05%
2021/06/25	0	0.00	1	26.10	25.90	-1	68,893	0.00%
2021/06/24	2	25.85	0	0.00	25.70	2	68,455	0.00%
2021/06/23	0	0.00	4	25.30	25.55	-4	68,401	-0.01%
2021/06/22	58	25.86	59	25.47	25.35	-1	68,261	0.00%
2021/06/21	17	24.66	2	24.38	24.90	15	67,411	0.02%
2021/06/18	8	24.94	6	24.93	24.75	2	67,109	0.00%
2021/06/17	17	25.39	36	25.30	25.35	-19	66,642	-0.03%
2021/06/16	21	26.02	1	26.25	25.90	20	66,294	0.03%
2021/06/15	3	26.75	21	26.84	26.90	-18	65,885	-0.03%
2021/06/11	0	0.00	7	26.21	26.30	-7	65,297	-0.01%
2021/06/10	0	0.00	8	25.79	26.05	-8	65,024	-0.01%
2021/06/09	10	25.75	1	26.15	25.60	9	64,633	0.01%
2021/06/08	0	0.00	2	26.25	26.30	-2	64,368	0.00%
2021/06/07	31	26.48	3	26.65	26.30	28	64,196	0.04%
2021/06/04	6	26.58	12	26.57	26.20	-6	63,593	-0.01%
2021/06/03	9	26.74	5	26.63	26.65	4	63,466	0.01%
2021/06/02	36	26.98	2	26.58	26.70	34	63,063	0.05%
2021/06/01	13	26.17	12	26.65	26.50	1	62,428	0.00%
2021/05/31	42	26.56	52	26.56	26.45	-10	61,897	-0.02%
2021/05/28	37	25.25	73	25.32	25.25	-36	60,356	-0.06%
2021/05/27	24	24.28	6	24.73	23.95	18	58,911	0.03%
2021/05/26	6	23.73	9	23.89	23.85	-3	57,804	-0.01%
2021/05/25	7	23.51	6	23.62	24.00	1	57,484	0.00%
2021/05/24	2	23.58	1	24.00	23.40	1	57,093	0.00%
2021/05/21	5	23.60	7.1	23.72	23.75	-2.1	56,868	0.00%
2021/05/20	30	23.40	1	23.95	23.40	29	56,447	0.05%
2021/05/19	46	24.00	39	24.43	24.30	7	55,890	0.01%
2021/05/18	5	22.48	203	22.90	22.90	-198	54,341	-0.36%	大賣/鉅額交易
2021/05/17	9	20.81	24	21.35	20.85	-15	53,722	-0.03%
2021/05/14	17	23.99	22	22.91	23.05	-5	52,850	-0.01%
2021/05/13	38.6	24.20	11	23.59	23.40	27.6	51,822	0.05%
2021/05/12	7	26.30	6	25.89	25.85	1	50,457	0.00%
2021/05/11	42	30.01	25	28.99	28.70	17	49,380	0.03%
2021/05/10	43	31.40	33	31.36	31.65	10	47,192	0.02%
2021/05/07	41	29.93	34	29.41	29.90	7	43,439	0.02%
2021/05/06	236	29.25	33	30.25	30.00	203	41,839	0.49%	大買/鉅額交易
2021/05/05	24	28.19	21	28.80	29.00	3	38,132	0.01%
2021/05/04	8	26.96	55	26.12	26.40	-47	35,804	-0.13%
2021/05/03	79	30.00	23	29.44	28.75	56	34,074	0.16%
2021/04/29	77.1	30.65	82.7	30.40	30.50	-5.6	32,124	-0.02%
2021/04/28	40	29.45	13	29.77	30.00	27	28,595	0.09%
2021/04/27	71	26.66	87	26.77	27.30	-16	25,493	-0.06%
2021/04/26	26	24.08	17.3	24.51	24.85	8.7	21,137	0.04%
2021/04/23	24	22.92	6	22.58	22.60	18	19,814	0.09%
2021/04/22	46	23.45	40	24.08	23.00	6	19,375	0.03%
2021/04/21	1	22.20	2	22.08	22.35	-1	16,982	-0.01%
2021/04/20	3	22.57	22	22.79	22.65	-19	16,581	-0.11%
2021/04/19	55	22.86	16	22.64	23.45	39	15,927	0.24%
2021/04/16	38	21.72	12	21.64	22.00	26	14,329	0.18%
2021/04/15	2	20.58	5	20.76	20.95	-3	12,982	-0.02%
2021/04/14	4	19.90	9	20.03	19.90	-5	12,095	-0.04%
2021/04/13	1	19.85	2	19.95	19.90	-1	12,148	-0.01%
2021/04/12	0	0.00	11	19.96	20.15	-11	11,946	-0.09%
2021/04/08	1	19.55	2	19.50	19.55	-1	12,051	-0.01%
2021/04/01	1	18.95	0	0.00	18.95	1	14,205	0.01%
2021/03/31	4	19.03	1	18.85	19.00	3	14,812	0.02%
2021/03/29	2	19.15	14	19.28	19.25	-12	16,271	-0.07%
2021/03/26	0	0.00	52	18.95	19.00	-52	17,056	-0.30%
2021/03/25	0	0.00	2	18.85	18.80	-2	18,029	-0.01%
2021/03/22	2	18.25	1	18.45	18.45	1	18,975	0.01%
2021/03/19	1	18.50	0	0.00	18.10	1	19,144	0.01%
2021/03/15	15	18.70	0	0.00	18.70	15	19,859	0.08%
2021/03/12	0	0.00	2	18.85	18.80	-2	20,183	-0.01%
2021/03/09	0	0.00	25	18.68	18.60	-25	22,365	-0.11%
2021/03/08	0	0.00	1	18.55	18.25	-1	22,339	0.00%
2021/03/05	1	18.25	1	18.30	18.25	0	22,457	0.00%
2021/03/04	13	18.57	2	18.50	18.50	11	22,735	0.05%
2021/03/03	0	0.00	2	18.70	18.60	-2	22,930	-0.01%
2021/03/02	0	0.00	101	18.41	18.40	-101	22,956	-0.44%	大賣/鉅額交易
2021/02/26	16	18.47	17	18.78	18.60	-1	23,015	0.00%
2021/02/25	2	18.60	2	18.70	18.70	0	22,997	0.00%
2021/02/24	3	18.38	10	18.49	18.45	-7	23,353	-0.03%
2021/02/23	5	18.80	3	18.80	18.85	2	23,148	0.01%
2021/02/22	0	0.00	4	18.58	18.65	-4	22,986	-0.02%
2021/02/19	0	0.00	5	18.00	18.20	-5	22,847	-0.02%
2021/02/18	2	17.85	84	18.02	17.85	-82	22,676	-0.36%
2021/02/17	0	0.00	2	17.60	17.60	-2	22,538	-0.01%
2021/02/05	15	17.07	0	0.00	17.15	15	22,403	0.07%
2021/02/04	1	17.20	0	0.00	17.10	1	22,430	0.00%
2021/02/03	0	0.00	8	17.00	17.15	-8	22,441	-0.04%
2021/02/02	50	16.85	1	16.75	16.80	49	22,322	0.22%
2021/02/01	50	16.45	0	0.00	16.45	50	22,279	0.22%
2021/01/29	0	0.00	4	16.90	16.45	-4	22,215	-0.02%
2021/01/28	10	16.75	0	0.00	16.85	10	22,131	0.05%
2021/01/27	8	17.29	15	17.30	17.05	-7	22,061	-0.03%
2021/01/26	10	17.40	0	0.00	17.10	10	22,147	0.05%
2021/01/25	2	17.40	0	0.00	17.40	2	22,184	0.01%
2021/01/21	10	17.10	20	17.28	17.00	-10	22,214	-0.05%
2021/01/20	48	17.07	11	17.20	16.95	37	22,299	0.17%
2021/01/19	23	17.63	4	17.75	17.85	19	22,061	0.09%
2021/01/18	60	16.86	0	0.00	17.50	60	22,087	0.27%
2021/01/15	53	17.52	25	17.62	17.55	28	22,075	0.13%
2021/01/14	12	18.12	0	0.00	18.05	12	22,204	0.05%
2021/01/13	3	18.10	1	18.10	18.10	2	22,170	0.01%
2021/01/12	14	18.18	10	18.18	18.10	4	22,041	0.02%
2021/01/08	7	18.57	0	0.00	18.70	7	21,783	0.03%
2021/01/07	0	0.00	6	18.93	18.95	-6	21,653	-0.03%
2021/01/06	23	18.71	0	0.00	18.55	23	21,553	0.11%
2021/01/04	12	19.15	0	0.00	19.25	12	21,309	0.06%
2020/12/31	12	19.35	0	0.00	19.30	12	21,125	0.06%
2020/12/30	4	20.30	22	19.99	19.90	-18	20,758	-0.09%
2020/12/29	7	19.66	0	0.00	19.55	7	19,875	0.04%
2020/12/28	3	19.72	8	20.46	20.15	-5	19,354	-0.03%
2020/12/25	16	19.19	33	19.41	19.45	-17	18,299	-0.09%
2020/12/24	13	18.85	10	18.50	18.70	3	17,686	0.02%
2020/12/23	14	18.16	0	0.00	18.05	14	16,619	0.08%
2020/12/22	24	18.87	6	18.24	18.20	18	16,042	0.11%
2020/12/21	1	19.65	34	19.13	19.00	-33	15,201	-0.22%
2020/12/18	16	18.17	4	18.35	18.35	12	14,124	0.08%
2020/12/17	0	0.00	8	18.22	18.20	-8	13,589	-0.06%
2020/12/15	2	18.58	3	18.75	18.45	-1	13,241	-0.01%
2020/12/14	0	0.00	1	18.90	19.25	-1	13,091	-0.01%
2020/12/11	12	19.12	4	19.30	19.10	8	12,989	0.06%
2020/12/10	2	19.85	0	0.00	19.50	2	12,782	0.02%
2020/12/09	7	19.83	2	20.00	20.10	5	12,608	0.04%
2020/12/08	4	20.00	0	0.00	19.90	4	12,470	0.03%
2020/12/07	9	21.07	17	21.46	20.60	-8	12,213	-0.07%
2020/12/04	6	20.56	25	20.08	20.80	-19	11,300	-0.17%
2020/12/03	0	0.00	6	19.36	19.10	-6	10,792	-0.06%
2020/12/01	0	0.00	8	19.22	19.20	-8	11,432	-0.07%
2020/11/30	0	0.00	3	19.40	19.40	-3	11,400	-0.03%
2020/11/27	1	19.00	31	19.14	19.20	-30	11,086	-0.27%
2020/11/25	0	0.00	11	18.50	18.35	-11	10,735	-0.10%
2020/11/24	15	18.02	0	0.00	17.95	15	10,533	0.14%
2020/11/23	3	18.68	5	18.35	18.40	-2	10,431	-0.02%
2020/11/19	0	0.00	2	18.00	18.05	-2	10,372	-0.02%
2020/11/18	2	17.95	0.5	17.95	18.00	1.5	10,712	0.01%
2020/11/17	0	0.00	10	17.90	17.95	-10	11,171	-0.09%
2020/11/05	0	0.00	5	18.15	17.85	-5	12,572	-0.04%
2020/11/03	0	0.00	12	18.02	18.00	-12	13,111	-0.09%
2020/11/02	10	17.95	3	18.00	18.00	7	13,332	0.05%
2020/10/28	4	17.69	3	17.80	17.70	1	14,174	0.01%
2020/10/26	0	0.00	5	17.60	17.60	-5	14,083	-0.04%
2020/10/23	0	0.00	5	17.40	17.45	-5	14,041	-0.04%
2020/10/20	0	0.00	10	17.04	17.10	-10	13,645	-0.07%
2020/10/19	0	0.00	1	17.10	17.05	-1	13,702	-0.01%
2020/10/07	0	0.00	10	17.11	17.20	-10	13,743	-0.07%
2020/10/06	0	0.00	8	16.94	16.95	-8	13,593	-0.06%
2020/10/05	0	0.00	11	16.44	16.45	-11	13,434	-0.08%
2020/09/29	4	15.98	0	0.00	15.90	4	13,481	0.03%
2020/09/24	11	15.98	0	0.00	15.75	11	13,515	0.08%
2020/09/22	0	0.00	14	16.80	16.65	-14	13,349	-0.10%
2020/09/21	0	0.00	0.3	16.85	16.90	-0.3	13,338	0.00%
2020/09/11	5	16.60	1	16.70	16.55	4	14,092	0.03%
2020/09/10	1	17.10	2	17.03	16.90	-1	14,529	-0.01%
2020/09/09	0	0.00	2	16.80	17.05	-2	14,531	-0.01%
2020/09/08	13	17.62	7	17.62	17.40	6	14,211	0.04%
2020/09/07	5	17.50	19	17.92	17.65	-14	13,960	-0.10%
2020/09/04	0	0.00	15	16.74	16.80	-15	13,089	-0.11%
2020/09/03	0	0.00	3	17.00	16.75	-3	13,129	-0.02%
2020/08/28	1	16.60	0	0.00	16.60	1	13,610	0.01%
2020/08/25	0	0.00	5	17.00	16.75	-5	14,096	-0.04%
2020/08/24	0	0.00	4	17.05	16.60	-4	14,011	-0.03%
2020/08/21	5	16.75	13	16.98	16.95	-8	14,566	-0.05%
2020/08/20	0	0.00	1	16.30	16.30	-1	14,945	-0.01%
2020/08/19	2	16.60	0	0.00	16.50	2	14,873	0.01%
2020/08/18	0	0.00	1	16.40	16.60	-1	14,665	-0.01%
2020/08/17	0	0.00	16	16.51	16.50	-16	14,557	-0.11%
2020/08/14	0	0.00	7	15.95	15.95	-7	14,156	-0.05%
2020/08/13	0	0.00	2	15.95	15.90	-2	14,098	-0.01%
2020/08/12	0	0.00	3	15.67	15.70	-3	14,016	-0.02%
2020/08/11	2	15.60	10	15.75	15.65	-8	13,927	-0.06%
2020/08/07	0	0.00	8	16.06	15.95	-8	13,734	-0.06%
2020/08/05	14	15.59	1	15.60	15.50	13	12,983	0.10%
2020/08/04	0	0.00	30	14.80	14.90	-30	12,401	-0.24%
2020/07/31	0	0.00	2	14.25	14.30	-2	12,029	-0.02%
2020/07/29	0	0.00	2	14.05	13.90	-2	12,023	-0.02%
2020/07/28	2	14.05	0	0.00	13.90	2	12,004	0.02%
2020/07/23	0	0.00	3	14.35	14.40	-3	12,022	-0.02%
2020/07/22	5	14.50	4	14.49	14.50	1	11,998	0.01%
2020/07/21	10	14.30	0	0.00	14.25	10	11,815	0.08%
2020/07/16	0	0.00	10	14.50	14.40	-10	11,870	-0.08%
2020/07/15	0	0.00	100	14.65	14.50	-100	11,895	-0.84%
2020/07/13	0	0.00	6	14.25	14.30	-6	11,987	-0.05%
2020/07/10	0	0.00	6	14.10	14.10	-6	12,108	-0.05%
2020/07/09	6	14.66	0	0.00	14.35	6	12,248	0.05%
2020/07/08	1	14.45	5	14.40	14.50	-4	12,588	-0.03%
2020/07/07	0	0.00	0.3	14.30	14.40	-0.3	12,603	0.00%
2020/07/06	0	0.00	1	14.45	14.50	-1	12,694	-0.01%
2020/07/03	0	0.00	6	14.30	14.30	-6	12,838	-0.05%
2020/07/01	0	0.00	6	14.55	14.55	-6	12,962	-0.05%
2020/06/30	0	0.00	3	14.32	14.55	-3	12,976	-0.02%
2020/06/29	1	14.10	0	0.00	14.10	1	12,924	0.01%
2020/06/24	1	14.20	5	14.31	14.30	-4	12,843	-0.03%
2020/06/23	2	14.10	1	14.15	14.20	1	12,754	0.01%
2020/06/22	2	14.65	2	14.70	14.70	0	12,602	0.00%
2020/06/19	2	14.80	0	0.00	14.90	2	12,399	0.02%
2020/06/17	0	0.00	16	15.07	14.90	-16	12,086	-0.13%
2020/06/15	1	14.05	10	14.03	14.05	-9	11,998	-0.08%
2020/06/12	12	13.76	5	13.70	13.85	7	12,200	0.06%
2020/06/11	10	14.05	7	14.00	14.00	3	12,289	0.02%
2020/06/10	1	14.40	0	0.00	14.40	1	12,393	0.01%
2020/06/09	0	0.00	1	14.70	14.60	-1	12,736	-0.01%
2020/06/08	0	0.00	7	14.77	14.65	-7	13,098	-0.05%
2020/06/03	6	13.99	4	14.45	14.20	2	13,028	0.02%
2020/06/02	5	13.75	0	0.00	13.70	5	12,640	0.04%
2020/06/01	1	13.90	0	0.00	14.05	1	12,485	0.01%
2020/05/29	2	14.05	0	0.00	13.90	2	12,448	0.02%
2020/05/28	7	14.69	33	14.66	14.40	-26	12,259	-0.21%
2020/05/27	10	14.11	20	14.08	14.40	-10	11,470	-0.09%
2020/05/26	9	12.76	2	13.15	13.10	7	10,693	0.07%
2020/05/21	11	12.60	0	0.00	12.60	11	10,329	0.11%
2020/05/19	5	12.55	0	0.00	12.60	5	10,242	0.05%
2020/05/13	9	12.77	0	0.00	12.85	9	10,152	0.09%
2020/05/12	7	12.83	0	0.00	12.85	7	10,167	0.07%
2020/05/08	5	12.65	0	0.00	12.65	5	10,006	0.05%
2020/05/07	3	12.80	0	0.00	12.75	3	10,062	0.03%
2020/05/05	11	12.83	0	0.00	12.90	11	10,052	0.11%
2020/05/04	4	12.89	0	0.00	12.75	4	9,964	0.04%
2020/04/30	1	13.20	0	0.00	13.15	1	9,918	0.01%
2020/04/27	3	12.90	2	12.85	12.85	1	10,095	0.01%
2020/04/24	5	12.85	0	0.00	12.75	5	10,033	0.05%
2020/04/23	0	0.00	1	12.75	12.75	-1	10,008	-0.01%
2020/04/17	6	13.07	0	0.00	12.95	6	9,685	0.06%
2020/04/13	2	12.70	1	12.60	13.10	1	9,262	0.01%
2020/04/09	0	0.00	1	12.20	11.90	-1	8,959	-0.01%
2020/04/08	0	0.00	6	11.82	11.85	-6	8,916	-0.07%
2020/04/06	1	10.90	0	0.00	11.15	1	8,822	0.01%
2020/03/30	5	11.05	0	0.00	11.15	5	9,162	0.05%
2020/03/25	0	0.00	10	11.75	11.65	-10	11,523	-0.09%
2020/03/23	10	11.35	0	0.00	11.20	10	11,589	0.09%
2020/03/20	1	11.30	10	11.85	11.65	-9	11,685	-0.08%
2020/03/19	0	0.00	20	11.55	10.95	-20	11,576	-0.17%
2020/03/17	0	0.00	1	10.95	10.90	-1	11,533	-0.01%
2020/03/13	0	0.00	5	11.00	11.20	-5	11,155	-0.04%
2020/03/12	5	12.70	0	0.00	12.10	5	10,893	0.05%
2020/03/06	1	14.20	5	14.15	14.20	-4	10,065	-0.04%
2020/03/03	0	0.00	3	14.30	14.30	-3	9,901	-0.03%
2020/02/27	0	0.00	5	14.05	13.95	-5	9,722	-0.05%
2020/02/26	0	0.00	13	14.18	14.20	-13	9,612	-0.14%
2020/02/25	5	13.85	0	0.00	14.00	5	9,608	0.05%
2020/02/21	1	14.20	1	14.15	14.20	0	9,530	0.00%
2020/02/20	5	14.20	0	0.00	14.15	5	9,551	0.05%
2020/02/19	3	14.30	0	0.00	14.30	3	9,551	0.03%
2020/02/17	1	14.00	0	0.00	14.05	1	9,579	0.01%
2020/02/13	1	14.30	0	0.00	14.35	1	9,572	0.01%
2020/02/07	1	14.40	0	0.00	14.35	1	9,657	0.01%
2020/02/05	0	0.00	3	14.45	14.55	-3	9,920	-0.03%
2020/02/04	3	14.57	12	14.60	14.55	-9	9,915	-0.09%
2020/01/14	3	15.15	0	0.00	15.15	3	9,706	0.03%
2020/01/13	1	15.10	0	0.00	15.05	1	9,875	0.01%
2020/01/09	5	15.00	0	0.00	15.00	5	10,085	0.05%
2020/01/03	4	15.20	0	0.00	15.30	4	10,267	0.04%
2020/01/02	0	0.00	5	15.45	15.50	-5	10,146	-0.05%
2019/12/30	1	15.50	0	0.00	15.50	1	10,044	0.01%
2019/12/27	2	15.60	0	0.00	15.75	2	9,959	0.02%
2019/12/25	12	15.92	10	15.94	15.80	2	9,906	0.02%
2019/12/24	8	16.04	14	16.13	16.20	-6	9,635	-0.06%
2019/12/20	0	0.00	17	15.51	15.95	-17	8,036	-0.21%
2019/12/19	0	0.00	2	15.30	15.30	-2	7,360	-0.03%
2019/12/18	0	0.00	5	15.20	15.20	-5	7,237	-0.07%
2019/12/16	3	15.17	18	15.20	15.15	-15	7,282	-0.21%
2019/12/13	11	14.91	11	15.03	15.05	0	7,180	0.00%
2019/12/12	8	14.95	15	14.97	14.90	-7	7,008	-0.10%
2019/12/09	0	0.00	2	14.90	14.80	-2	7,191	-0.03%
2019/12/05	4	14.54	10	14.45	14.55	-6	7,395	-0.08%
2019/12/03	0	0.00	10	14.15	14.20	-10	7,391	-0.14%
2019/12/02	2	14.00	0	0.00	14.00	2	7,455	0.03%
2019/11/29	3	14.20	0	0.00	14.20	3	7,651	0.04%
2019/11/28	1	14.25	0	0.00	14.30	1	7,817	0.01%
2019/11/27	0	0.00	1	14.25	14.30	-1	7,961	-0.01%
2019/11/26	6	14.03	0	0.00	14.00	6	7,934	0.08%
2019/11/22	0	0.00	3	14.12	14.15	-3	8,003	-0.04%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/19	10	14.10	5	14.05	14.00	5	8,180	0.06%
2019/11/18	0	0.00	3	14.05	14.10	-3	8,185	-0.04%
2019/11/14	5	13.85	0	0.00	13.85	5	8,270	0.06%
2019/11/13	0	0.00	11	14.03	14.05	-11	8,280	-0.13%
2019/11/12	4	13.95	0	0.00	13.95	4	8,459	0.05%
2019/11/11	13	14.11	0	0.00	14.05	13	8,486	0.15%
2019/11/08	1	14.30	2	14.30	14.25	-1	8,497	-0.01%
2019/11/07	12	14.24	0.3	14.20	14.20	11.7	8,531	0.14%
2019/11/06	11	14.37	0	0.00	14.35	11	8,491	0.13%
2019/11/05	10	14.55	0	0.00	14.50	10	8,483	0.12%
2019/11/04	18	14.49	0	0.00	14.60	18	8,580	0.21%
2019/10/31	10	14.90	0	0.00	14.90	10	8,596	0.12%
2019/10/30	0	0.00	2	14.95	15.00	-2	8,643	-0.02%
2019/10/24	1	15.00	0	0.00	15.05	1	11,049	0.01%
2019/10/23	1	15.00	0	0.00	15.05	1	11,152	0.01%
2019/10/22	0	0.00	2	15.15	15.25	-2	11,235	-0.02%
2019/10/21	0	0.00	15	15.23	15.30	-15	11,294	-0.13%
2019/10/18	1	14.95	0	0.00	15.00	1	11,317	0.01%
2019/10/17	0	0.00	4	15.08	15.00	-4	11,281	-0.04%
2019/10/15	1	14.85	0	0.00	14.85	1	11,155	0.01%
2019/10/14	0	0.00	10	14.95	14.85	-10	11,168	-0.09%
2019/10/08	0	0.00	10	14.45	14.45	-10	11,306	-0.09%
2019/10/03	10	14.55	10	14.55	14.55	0	11,457	0.00%
2019/10/02	3	14.70	0	0.00	14.70	3	11,445	0.03%
2019/10/01	0	0.00	11	14.85	14.80	-11	11,465	-0.10%
2019/09/27	10	14.55	0	0.00	14.50	10	11,316	0.09%
2019/09/26	0	0.00	12	14.83	14.75	-12	11,305	-0.11%
2019/09/25	1	14.60	0	0.00	14.60	1	11,208	0.01%
2019/09/24	10	15.05	0	0.00	14.80	10	11,194	0.09%
2019/09/20	0	0.00	2	14.83	15.00	-2	11,133	-0.02%
2019/09/18	0	0.00	30	14.75	14.75	-30	10,874	-0.28%
2019/09/16	0	0.00	2	14.70	14.70	-2	11,002	-0.02%
2019/09/12	1	15.00	1	15.05	15.00	0	10,983	0.00%
2019/09/11	0	0.00	63.3	14.85	14.80	-63.3	10,913	-0.58%
2019/09/10	0	0.00	3	14.60	14.55	-3	11,441	-0.03%
2019/09/09	2	14.45	1	14.40	14.45	1	11,672	0.01%
2019/09/05	1	14.10	0	0.00	14.10	1	11,682	0.01%
2019/09/04	0	0.00	3	14.05	14.10	-3	11,783	-0.03%
2019/09/02	0	0.00	5	14.10	14.10	-5	11,793	-0.04%
2019/08/30	0	0.00	31	13.80	13.80	-31	11,736	-0.26%
2019/08/29	20	13.50	0	0.00	13.55	20	11,747	0.17%
2019/08/27	1	13.50	0	0.00	13.50	1	12,142	0.01%
2019/08/23	0	0.00	10	13.90	13.85	-10	12,218	-0.08%
2019/08/22	0	0.00	1	13.70	13.60	-1	12,195	-0.01%
2019/08/21	1	13.50	0	0.00	13.60	1	12,158	0.01%
2019/08/19	10	13.65	0	0.00	13.60	10	12,234	0.08%
2019/08/16	0	0.00	3	13.35	13.45	-3	12,238	-0.02%
2019/08/15	14	13.29	1	13.55	13.30	13	12,211	0.11%
2019/08/14	1	13.70	0	0.00	13.65	1	12,093	0.01%
2019/08/13	4	13.91	0	0.00	13.75	4	12,249	0.03%
2019/08/08	1	13.95	0	0.00	14.00	1	12,250	0.01%
2019/08/07	2	13.85	0	0.00	13.90	2	12,255	0.02%
2019/08/06	0	0.00	14	13.76	13.90	-14	12,355	-0.11%
2019/08/05	6	14.15	0	0.00	14.05	6	12,346	0.05%
2019/08/02	15	14.48	0	0.00	14.45	15	12,419	0.12%
2019/08/01	2	14.83	1	14.90	14.75	1	12,656	0.01%
2019/07/31	5	15.01	5	15.02	15.05	0	12,802	0.00%
2019/07/30	1	15.20	12	15.02	15.05	-11	12,700	-0.09%
2019/07/29	3	14.68	5	14.95	14.90	-2	11,910	-0.02%
2019/07/26	30	14.45	48	14.25	14.75	-18	11,376	-0.16%
2019/07/25	18	13.79	8	13.77	13.85	10	10,770	0.09%
2019/07/24	8	13.95	0	0.00	13.85	8	10,721	0.07%
2019/07/23	7	14.05	10	14.10	14.05	-3	10,785	-0.03%
2019/07/22	20	14.17	26	14.19	14.10	-6	10,721	-0.06%
2019/07/18	4	14.30	4	14.30	14.30	0	10,527	0.00%
2019/07/17	5	14.35	0	0.00	14.35	5	10,552	0.05%
2019/07/16	1	14.45	1	14.45	14.45	0	10,813	0.00%
2019/07/15	5	14.41	6	14.48	14.45	-1	10,806	-0.01%
2019/07/12	11	14.39	0	0.00	14.45	11	10,935	0.10%
2019/07/11	11	14.64	0	0.00	14.60	11	10,777	0.10%
2019/07/08	6	14.85	0	0.00	14.80	6	11,100	0.05%
2019/07/04	0	0.00	7	14.83	14.85	-7	11,287	-0.06%
2019/06/28	0	0.00	4	14.80	14.70	-4	11,789	-0.03%
2019/06/27	4	14.85	4	14.85	14.80	0	11,827	0.00%
2019/06/26	0	0.00	2	14.75	14.70	-2	11,877	-0.02%
2019/06/25	2	14.73	3	14.70	14.70	-1	11,953	-0.01%
2019/06/24	1	14.80	0	0.00	14.80	1	12,187	0.01%
2019/06/19	0	0.00	21	15.08	15.10	-21	12,496	-0.17%
2019/06/18	28	14.95	0	0.00	14.85	28	12,437	0.23%
2019/06/17	1	16.05	0	0.00	16.00	1	11,849	0.01%
2019/06/14	3	15.92	7	16.05	15.90	-4	11,522	-0.03%
2019/06/13	3	16.05	0	0.00	16.00	3	11,484	0.03%
2019/06/12	10	16.10	1	16.00	16.10	9	12,295	0.07%
2019/06/11	2	15.98	0	0.00	15.95	2	12,319	0.02%
2019/06/10	12	16.07	10	16.10	16.05	2	12,377	0.02%
2019/06/05	21	16.29	7	16.45	16.20	14	12,854	0.11%
2019/06/04	0	0.00	3	16.18	16.15	-3	13,439	-0.02%
2019/06/03	0	0.00	32	15.93	16.15	-32	13,938	-0.23%
2019/05/31	1	15.75	8	15.70	15.75	-7	13,986	-0.05%
2019/05/30	2	15.40	0	0.00	15.45	2	14,192	0.01%
2019/05/29	12	15.35	0	0.00	15.30	12	14,706	0.08%
2019/05/27	20	15.53	2	15.55	15.50	18	16,086	0.11%
2019/05/24	11	15.65	0	0.00	15.60	11	16,655	0.07%
2019/05/21	3	15.60	8	15.75	15.65	-5	17,763	-0.03%
2019/05/20	0	0.00	12	15.63	15.70	-12	17,733	-0.07%
2019/05/17	0	0.00	15	15.07	15.10	-15	17,622	-0.09%
2019/05/16	14	15.06	0	0.00	15.00	14	17,809	0.08%
2019/05/15	13	15.30	0	0.00	15.30	13	17,903	0.07%
2019/05/14	10	15.00	18	15.04	15.20	-8	18,357	-0.04%
2019/05/13	19	15.29	11	15.15	15.10	8	18,284	0.04%
2019/05/10	29	15.86	14	15.69	15.60	15	18,280	0.08%
2019/05/09	99	16.23	19	16.29	16.00	80	18,129	0.44%
2019/05/08	11	16.62	0	0.00	16.55	11	17,802	0.06%
2019/05/07	1	17.05	0	0.00	17.05	1	17,657	0.01%
2019/05/06	19	17.06	0	0.00	17.00	19	17,685	0.11%
2019/05/03	0	0.00	2	17.30	17.35	-2	17,540	-0.01%
2019/05/02	7	17.16	0	0.00	17.20	7	17,491	0.04%
2019/04/30	12	17.32	0	0.00	17.30	12	17,383	0.07%
2019/04/29	63	17.45	14	17.67	17.35	49	17,374	0.28%
2019/04/26	7	17.61	0	0.00	17.65	7	17,293	0.04%
2019/04/25	3	17.83	0	0.00	17.75	3	17,233	0.02%
2019/04/24	12	17.94	5.5	17.96	17.90	6.5	17,288	0.04%
2019/04/23	5	18.15	0	0.00	18.00	5	17,272	0.03%
2019/04/22	0	0.00	12	18.09	18.10	-12	17,206	-0.07%
2019/04/19	1	17.75	0	0.00	17.80	1	16,955	0.01%
2019/04/18	22	17.72	10	17.93	17.65	12	17,173	0.07%
2019/04/17	13	17.92	13	17.85	17.95	0	17,220	0.00%
2019/04/16	4	17.83	0	0.00	17.85	4	17,062	0.02%
2019/04/15	1	17.90	2	18.05	17.90	-1	17,050	-0.01%
2019/04/12	15	18.00	1	17.95	17.95	14	17,111	0.08%
2019/04/11	1	17.90	6	17.78	17.65	-5	16,805	-0.03%
2019/04/09	6	17.71	5	17.74	17.75	1	16,666	0.01%
2019/04/08	2	17.63	0	0.00	17.65	2	16,543	0.01%
2019/04/03	0	0.00	2	17.70	17.65	-2	16,385	-0.01%
2019/04/02	0	0.00	1	17.80	17.75	-1	16,298	-0.01%
2019/04/01	5	17.70	10	17.80	17.70	-5	16,282	-0.03%
2019/03/29	4	17.65	10	17.65	17.65	-6	16,249	-0.04%
2019/03/28	10	17.65	4	17.65	17.60	6	16,321	0.04%
2019/03/27	19	17.63	50	17.60	17.75	-31	16,269	-0.19%
2019/03/26	10	17.80	1	17.90	17.75	9	16,036	0.06%
2019/03/25	0	0.00	2	17.90	17.95	-2	15,851	-0.01%
2019/03/22	0	0.00	1	18.10	18.10	-1	15,742	-0.01%
2019/03/21	3	18.10	0	0.00	18.10	3	15,655	0.02%
2019/03/20	6	18.09	0	0.00	18.10	6	15,747	0.04%
2019/03/19	1	18.20	3	18.17	18.15	-2	15,660	-0.01%
2019/03/15	67	18.30	4	18.35	18.30	63	15,620	0.40%
2019/03/14	5	17.90	3	17.95	18.00	2	14,800	0.01%
2019/03/13	2	18.00	10	17.90	17.95	-8	14,909	-0.05%
2019/03/11	2	18.15	0	0.00	18.10	2	14,880	0.01%
2019/03/08	27	18.22	26	18.16	18.25	1	14,944	0.01%
2019/03/07	11	17.98	1	18.15	18.15	10	15,235	0.07%
2019/03/04	6	18.20	0	0.00	18.20	6	14,464	0.04%
2019/02/27	20	18.16	0	0.00	18.15	20	13,946	0.14%
2019/02/26	0	0.00	28	18.30	18.50	-28	13,195	-0.21%
2019/02/25	10	18.08	0	0.00	18.00	10	12,559	0.08%
2019/02/22	1	18.10	0	0.00	18.40	1	11,999	0.01%
2019/02/21	0	0.00	49	18.02	18.45	-49	11,648	-0.42%
2019/02/20	10	17.70	6	17.78	17.60	4	10,997	0.04%
2019/02/19	0	0.00	1	17.65	17.60	-1	11,034	-0.01%
2019/02/18	0	0.00	1	17.70	17.65	-1	11,065	-0.01%
2019/02/15	3	17.55	0	0.00	17.45	3	11,038	0.03%
2019/02/14	3	17.85	0	0.00	17.90	3	10,919	0.03%
2019/02/13	5	18.10	18	18.18	18.15	-13	10,836	-0.12%
2019/02/11	1	17.50	0	0.00	17.35	1	10,548	0.01%
2019/01/30	0	0.00	11	17.40	17.50	-11	10,637	-0.10%
2019/01/29	1	17.30	0	0.00	17.35	1	10,984	0.01%
2019/01/28	1	17.55	0	0.00	17.45	1	11,512	0.01%
2019/01/25	10	17.35	11	17.45	17.50	-1	11,858	-0.01%
2019/01/18	0	0.00	10	17.31	17.30	-10	12,473	-0.08%
2019/01/17	0	0.00	1	17.20	17.10	-1	12,666	-0.01%
2019/01/16	6	17.30	1	17.25	17.30	5	12,803	0.04%
2019/01/15	0	0.00	2	17.10	17.15	-2	12,910	-0.02%
2019/01/10	4	17.25	3	17.30	17.15	1	13,434	0.01%
2019/01/09	0	0.00	3	16.90	17.10	-3	13,346	-0.02%
2019/01/08	2	16.65	0	0.00	16.65	2	13,340	0.01%
2019/01/07	0	0.00	7	16.64	16.70	-7	13,597	-0.05%
2019/01/04	2	16.10	0	0.00	16.10	2	14,041	0.01%
2018/12/28	2	16.70	5	16.70	16.75	-3	14,554	-0.02%
2018/12/26	10	16.80	5	16.95	16.60	5	15,000	0.03%
2018/12/25	10	16.80	0	0.00	16.80	10	15,007	0.07%
2018/12/22	3	16.85	7	16.72	16.85	-4	15,176	-0.03%
2018/12/21	5	16.50	0	0.00	16.55	5	15,277	0.03%
2018/12/17	10	17.05	0	0.00	16.95	10	15,510	0.06%
2018/12/13	10	17.10	0	0.00	17.15	10	15,452	0.06%
2018/12/12	5	17.30	30	17.30	17.45	-25	15,279	-0.16%
2018/12/10	12	17.03	2	17.08	17.10	10	15,274	0.07%
2018/12/07	2	17.60	5	17.75	17.75	-3	15,225	-0.02%
2018/12/06	38	17.49	0	0.00	17.40	38	15,221	0.25%
2018/12/05	23	18.29	0	0.00	18.30	23	15,111	0.15%
2018/12/04	20	18.81	18	19.03	18.75	2	15,489	0.01%
2018/12/03	10	19.15	11	19.31	19.10	-1	15,544	-0.01%
2018/11/30	63	18.47	20	18.68	18.45	43	15,356	0.28%
2018/11/29	0	0.00	4	17.35	17.65	-4	14,493	-0.03%
2018/11/27	1	16.85	0	0.00	16.90	1	14,405	0.01%
2018/11/26	0	0.00	2	17.00	16.95	-2	14,396	-0.01%
2018/11/19	6	17.55	5	17.50	17.50	1	15,898	0.01%
2018/11/16	0	0.00	5	17.40	17.30	-5	16,046	-0.03%
2018/11/15	5	17.00	0	0.00	17.00	5	15,999	0.03%
2018/11/14	0	0.00	1	17.25	17.10	-1	16,062	-0.01%
2018/11/08	0	0.00	1	17.20	16.90	-1	17,350	-0.01%
2018/11/07	0	0.00	80	17.16	17.20	-80	17,360	-0.46%
2018/11/05	3	17.00	37	16.77	17.35	-34	17,653	-0.19%
2018/11/02	1	15.85	10	16.25	16.25	-9	17,438	-0.05%
2018/11/01	10	15.35	0	0.00	15.45	10	17,374	0.06%
2018/10/26	1	14.70	60	14.75	14.65	-59	18,133	-0.33%
2018/10/25	60	14.40	2	14.50	14.40	58	18,171	0.32%
2018/10/24	20	15.55	0	0.00	15.50	20	18,444	0.11%
2018/10/23	11	15.77	0	0.00	15.75	11	18,598	0.06%
2018/10/19	4	15.50	0	0.00	16.05	4	18,805	0.02%
2018/10/18	1	15.95	0	0.00	16.00	1	19,311	0.01%
2018/10/16	0	0.00	3	16.40	16.35	-3	19,606	-0.02%
2018/10/15	5	16.08	2	16.35	16.10	3	19,659	0.02%
2018/10/12	5	16.15	2	16.65	16.60	3	19,483	0.02%
2018/10/11	25	16.91	0	0.00	16.85	25	19,088	0.13%
2018/10/09	14	18.76	0	0.00	18.70	14	18,941	0.07%
2018/10/05	50	19.33	0	0.00	19.20	50	19,069	0.26%
2018/10/04	15	20.60	0	0.00	20.50	15	18,691	0.08%
2018/10/03	0	0.00	1	20.75	20.60	-1	18,733	-0.01%
2018/10/01	0	0.00	1	20.80	20.70	-1	19,197	-0.01%
2018/09/28	0	0.00	17	20.53	20.55	-17	19,226	-0.09%
2018/09/25	2	20.25	0	0.00	20.20	2	19,559	0.01%
2018/09/21	0	0.00	25	20.31	20.45	-25	19,988	-0.13%
2018/09/19	0	0.00	5	19.80	19.80	-5	20,019	-0.02%
2018/09/17	15	19.80	0	0.00	19.55	15	20,495	0.07%
2018/09/11	8	18.94	200	19.20	19.10	-192	21,105	-0.91%	大賣/鉅額交易
2018/09/10	10	19.90	1,300	19.35	18.85	-1,290	21,358	-6.04%	大賣/鉅額交易
2018/09/07	34	20.07	792	20.13	19.90	-758	21,056	-3.60%	大賣/鉅額交易
2018/09/06	8	20.83	708	20.81	20.50	-700	21,025	-3.33%	大賣/鉅額交易
2018/09/04	0	0.00	60	21.85	21.75	-60	20,963	-0.29%
2018/09/03	7	21.90	5	22.10	21.55	2	20,915	0.01%
2018/08/30	2	21.73	2	21.48	21.45	0	21,207	0.00%
2018/08/29	7	21.52	6	21.65	21.70	1	21,430	0.00%
2018/08/28	6	21.87	0	0.00	21.65	6	21,737	0.03%
2018/08/27	3	21.77	15	21.62	21.55	-12	21,471	-0.06%
2018/08/24	0	0.00	500	20.39	20.45	-500	20,870	-2.40%	大賣/鉅額交易
2018/08/23	15	20.55	15	20.45	20.45	0	21,162	0.00%
2018/08/22	0	0.00	500	20.06	20.00	-500	21,512	-2.32%	大賣/鉅額交易
2018/08/20	0	0.00	500	20.06	20.25	-500	22,248	-2.25%	大賣/鉅額交易
2018/08/17	25	20.16	66	20.01	19.90	-41	22,381	-0.18%
2018/08/16	74	20.44	0	0.00	20.25	74	22,350	0.33%
2018/08/15	6	21.20	9	21.31	21.15	-3	22,164	-0.01%
2018/08/14	2	21.65	3	21.60	21.70	-1	22,844	0.00%
2018/08/13	8	21.14	2	21.30	21.30	6	23,561	0.03%
2018/08/10	22	22.36	10	22.15	21.85	12	23,452	0.05%
2018/08/09	0	0.00	3	22.05	22.25	-3	23,315	-0.01%
2018/08/07	0	0.00	13	21.77	22.00	-13	23,907	-0.05%
2018/08/03	3	21.72	5	21.67	21.60	-2	25,377	-0.01%
2018/08/02	10	20.90	0	0.00	20.90	10	25,275	0.04%
2018/08/01	1	21.10	1	21.30	21.70	0	25,734	0.00%
2018/07/31	6	21.00	2	21.10	20.80	4	25,709	0.02%
2018/07/30	41	21.27	3	21.33	21.20	38	25,805	0.15%
2018/07/27	0	0.00	1	22.20	22.20	-1	25,813	0.00%
2018/07/26	34	22.20	54	22.34	22.20	-20	25,774	-0.08%
2018/07/25	11	21.81	21	22.08	22.35	-10	25,643	-0.04%
2018/07/24	6	20.68	7	20.80	20.90	-1	25,159	0.00%
2018/07/23	7	20.13	3	20.25	20.20	4	24,845	0.02%
2018/07/20	2	19.45	0	0.00	19.55	2	24,738	0.01%
2018/07/19	2	20.25	2	20.23	20.25	0	24,783	0.00%
2018/07/18	1	20.55	1	20.65	20.45	0	25,091	0.00%
2018/07/13	65	21.18	65	21.37	21.60	0	25,809	0.00%
2018/07/10	10	20.40	0	0.00	20.40	10	26,422	0.04%
2018/07/06	0	0.00	2	19.85	19.25	-2	26,356	-0.01%
2018/07/05	5	19.75	0	0.00	19.70	5	26,857	0.02%
2018/07/04	5	20.10	0	0.00	20.05	5	27,985	0.02%
2018/07/03	2	21.20	2	21.35	20.50	0	28,767	0.00%
2018/07/02	16	21.08	16	21.45	21.25	0	28,460	0.00%
2018/06/29	62	20.39	1	20.70	20.70	61	27,986	0.22%
2018/06/28	0	0.00	1	20.10	20.00	-1	27,706	0.00%
2018/06/27	1	20.35	0	0.00	20.40	1	27,717	0.00%
2018/06/26	0	0.00	6	19.90	19.90	-6	27,721	-0.02%
2018/06/22	10	21.05	1	21.40	21.00	9	27,315	0.03%
2018/06/21	1	21.95	3	21.73	21.80	-2	27,187	-0.01%
2018/06/20	1	21.20	0	0.00	21.15	1	27,034	0.00%
2018/06/19	6	22.13	3	21.95	21.65	3	26,703	0.01%
2018/06/14	2	23.93	3	24.08	24.15	-1	26,040	0.00%
2018/06/12	1	23.95	1	23.90	23.85	0	25,920	0.00%
2018/06/11	11	24.33	6	24.48	24.30	5	25,718	0.02%
2018/06/08	15	24.23	0	0.00	24.20	15	25,619	0.06%
2018/06/07	4	25.06	7	25.18	24.75	-3	25,562	-0.01%
2018/06/06	5	24.80	11	24.80	24.75	-6	25,214	-0.02%
2018/06/05	7	24.74	10	25.00	23.95	-3	24,931	-0.01%
2018/06/04	2	24.95	0	0.00	24.70	2	24,562	0.01%
2018/06/01	18	24.73	7	24.70	24.65	11	24,421	0.05%
2018/05/31	1	25.35	111	25.34	25.05	-110	24,294	-0.45%	大賣/鉅額交易
2018/05/30	57	25.21	1	25.10	24.85	56	23,962	0.23%
2018/05/29	16	26.18	16	26.13	25.90	0	23,651	0.00%
2018/05/28	112	25.80	1	25.75	25.65	111	23,885	0.46%	大買/鉅額交易
2018/05/25	3	25.97	3	26.03	25.80	0	23,703	0.00%
2018/05/24	1	25.80	17	25.99	25.95	-16	23,580	-0.07%
2018/05/23	16	24.91	4	24.78	25.00	12	23,340	0.05%
2018/05/22	10	26.69	6	26.45	25.50	4	22,920	0.02%
2018/05/21	5	24.90	43	25.06	25.90	-38	22,115	-0.17%
2018/05/18	3	24.12	6	24.01	24.35	-3	21,293	-0.01%
2018/05/17	2	23.68	13	23.68	23.50	-11	20,984	-0.05%
2018/05/16	10	23.83	7	23.91	23.70	3	20,756	0.01%
2018/05/15	62	23.58	104	23.75	23.30	-42	20,484	-0.21%	大賣/
2018/05/14	5	24.70	11	24.37	25.05	-6	19,847	-0.03%
2018/05/11	6	22.66	6	22.70	22.85	0	18,828	0.00%
2018/05/10	4	21.70	5	21.60	21.75	-1	17,794	-0.01%
2018/05/09	100	21.50	5	21.25	21.50	95	17,406	0.55%
2018/05/08	10	20.50	0	0.00	20.50	10	16,779	0.06%
2018/05/07	51	20.95	95	20.78	21.10	-44	16,639	-0.26%
2018/05/04	0	0.00	30	20.02	20.45	-30	16,023	-0.19%
2018/05/03	26	19.53	0	0.00	19.50	26	15,810	0.16%
2018/05/02	30	19.95	88	19.90	19.85	-58	15,828	-0.37%
2018/04/30	70	19.90	25	19.87	20.25	45	15,588	0.29%
2018/04/27	0	0.00	17	19.45	19.70	-17	15,357	-0.11%
2018/04/26	35	19.70	0	0.00	19.50	35	15,460	0.23%
2018/04/25	0	0.00	77	19.57	20.20	-77	15,319	-0.50%
2018/04/24	30	19.85	100	20.50	19.80	-70	15,135	-0.46%
2018/04/23	68	20.85	7	20.76	20.90	61	14,959	0.41%
2018/04/20	0	0.00	9	20.66	20.20	-9	14,721	-0.06%
2018/04/19	0	0.00	3	20.48	20.40	-3	14,314	-0.02%
2018/04/18	3	20.45	1	20.30	20.05	2	13,992	0.01%
2018/04/17	0	0.00	2	20.55	20.15	-2	13,969	-0.01%
2018/04/16	5	20.30	0	0.00	20.15	5	13,552	0.04%
2018/04/13	10	20.35	99	20.55	20.20	-89	13,493	-0.66%
2018/04/12	0	0.00	11	19.76	19.80	-11	13,118	-0.08%
2018/04/11	2	19.70	6	20.18	19.90	-4	13,123	-0.03%
2018/04/10	205	19.66	0	0.00	19.45	205	12,598	1.63%	大買/鉅額交易
2018/04/09	0	0.00	50	18.19	18.90	-50	11,621	-0.43%
2018/03/28	0	0.00	20	17.80	17.75	-20	11,200	-0.18%
2018/03/27	0	0.00	11	17.69	17.65	-11	11,149	-0.10%
2018/03/21	0	0.00	2	17.83	17.65	-2	11,801	-0.02%
2018/03/16	0	0.00	2	17.55	17.70	-2	13,228	-0.02%
2018/03/13	0	0.00	19	17.60	17.50	-19	13,523	-0.14%
2018/03/12	1	17.45	3	17.55	17.55	-2	13,473	-0.01%
2018/03/09	0	0.00	10	17.55	17.45	-10	13,657	-0.07%
2018/03/01	0	0.00	137	17.42	17.90	-137	14,500	-0.94%	大賣/鉅額交易
2018/02/27	0	0.00	57	16.95	16.95	-57	13,681	-0.42%
2018/02/26	3	16.60	3	16.55	16.55	0	13,482	0.00%
2018/02/23	6	16.88	9	16.80	16.90	-3	13,307	-0.02%
2018/02/22	0	0.00	1	16.25	16.60	-1	13,166	-0.01%
2018/02/09	0	0.00	1	14.80	15.40	-1	13,191	-0.01%
2018/02/08	1	15.15	0	0.00	15.15	1	13,192	0.01%
2018/02/06	67	15.72	0	0.00	15.05	67	13,177	0.51%
2018/02/05	20	16.40	0	0.00	16.40	20	13,014	0.15%
2018/01/31	10	16.50	0	0.00	16.75	10	13,794	0.07%
2018/01/30	0	0.00	1	16.85	16.70	-1	13,990	-0.01%
2018/01/29	20	16.60	0	0.00	16.60	20	14,094	0.14%
2018/01/26	46	16.84	0	0.00	16.75	46	14,686	0.31%
2018/01/25	5	17.00	0	0.00	17.00	5	15,260	0.03%
2018/01/23	16	17.01	0	0.00	16.95	16	15,328	0.10%
2018/01/22	10	16.80	5	16.85	17.20	5	15,315	0.03%
2018/01/19	20	17.00	19	17.05	17.05	1	15,219	0.01%
2018/01/17	22	17.16	0	0.00	17.10	22	15,283	0.14%
2018/01/16	55	17.58	4	17.55	17.50	51	15,285	0.33%
2018/01/15	30	17.67	0	0.00	17.65	30	15,305	0.20%
2018/01/12	5	17.70	0	0.00	17.75	5	15,470	0.03%
2018/01/11	2	18.10	23	18.18	17.70	-21	15,504	-0.14%
2018/01/10	0	0.00	22	17.90	18.00	-22	15,352	-0.14%
2018/01/09	10	17.55	0	0.00	17.70	10	15,329	0.07%
2018/01/05	0	0.00	5	17.75	17.80	-5	15,644	-0.03%
2018/01/04	33	17.53	0	0.00	17.50	33	15,568	0.21%
2018/01/02	10	18.00	5	18.00	18.00	5	15,560	0.03%