華新 (1605)-兆豐-三民券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.95
漲跌
▼0.55
漲幅
-1.47%
成交量
19,522張
產業
上市電器電纜類股
1685人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－兆豐-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.6	36.96	5	36.99	36.95	1.6	22,241	0.01%
2024/04/24	66	37.69	25	37.50	37.50	41	22,007	0.19%
2024/04/23	16	38.07	16	37.68	37.55	0	21,995	0.00%
2024/04/22	25	39.14	43	38.93	38.00	-18	21,800	-0.08%
2024/04/19	53	39.33	31	38.71	38.85	22	21,221	0.10%
2024/04/18	80	41.12	69	40.67	40.40	11	20,078	0.05%
2024/04/17	53	39.85	61	40.43	40.35	-8	17,724	-0.05%
2024/04/16	8.5	38.77	14	39.00	38.05	-5.5	15,791	-0.03%
2024/04/15	24	40.04	12	40.11	39.60	12	15,238	0.08%
2024/04/12	13	39.35	10	39.40	39.20	3	13,926	0.02%
2024/04/11	17.3	39.01	9	38.97	38.75	8.3	13,388	0.06%
2024/04/10	8	38.97	22.2	38.95	39.00	-14.2	12,940	-0.11%
2024/04/09	3	38.63	51	38.70	38.80	-48	12,556	-0.38%
2024/04/08	0.1	36.99	6	37.41	37.60	-6	11,866	-0.05%
2024/04/03	3.1	36.62	3	37.82	36.30	0.1	11,849	0.00%
2024/04/02	7	36.81	6	36.83	36.70	1	12,036	0.01%
2024/04/01	1	37.30	1	37.35	37.30	0	12,341	0.00%
2024/03/29	0	0.00	4	37.65	37.55	-4	12,409	-0.03%
2024/03/28	2	37.43	8	38.15	37.40	-6	12,481	-0.05%
2024/03/27	2	37.65	4	37.69	37.50	-2	12,757	-0.02%
2024/03/26	11.1	38.26	9	38.08	37.90	2.1	13,236	0.02%
2024/03/25	4	37.60	2	37.95	37.45	2	13,101	0.02%
2024/03/22	11.5	37.82	20.5	37.69	37.55	-9	13,736	-0.07%
2024/03/21	10	37.10	20	37.37	37.35	-10	14,450	-0.07%
2024/03/20	4	36.48	1	36.90	36.65	3	15,848	0.02%
2024/03/19	4	37.08	5	37.73	36.60	-1	15,873	-0.01%
2024/03/18	8	36.97	14	37.22	37.25	-6	15,697	-0.04%
2024/03/15	3	36.97	22	36.78	37.05	-19	15,617	-0.12%
2024/03/14	2	36.30	25	36.18	36.30	-23	15,387	-0.15%
2024/03/13	0	0.00	2	35.80	35.05	-2	15,238	-0.01%
2024/03/11	1	35.10	12	35.43	35.55	-11	15,989	-0.07%
2024/03/08	8	34.98	11	35.04	35.15	-3	16,677	-0.02%
2024/03/07	14	35.34	0	0.00	35.10	14	17,507	0.08%
2024/03/06	6	35.92	26	36.18	35.85	-20	17,615	-0.11%
2024/03/05	0	0.00	16	36.08	36.10	-16	17,889	-0.09%
2024/03/04	0	0.00	15	36.52	36.45	-15	18,019	-0.08%
2024/03/01	1	36.30	0	0.00	36.10	1	18,123	0.01%
2024/02/29	0	0.00	45	36.14	37.00	-45	18,182	-0.25%
2024/02/27	3	35.68	5	35.98	35.65	-2	18,359	-0.01%
2024/02/26	4	35.98	2	36.20	35.90	2	18,880	0.01%
2024/02/23	0.4	36.10	0	0.00	36.05	0.4	18,921	0.00%
2024/02/22	1	36.40	0	0.00	36.65	1	19,153	0.01%
2024/02/21	3	36.52	6.4	36.51	36.40	-3.4	19,250	-0.02%
2024/02/20	1	36.15	1.2	36.16	36.30	-0.2	19,299	0.00%
2024/02/19	2	36.13	9	36.38	36.45	-7	19,653	-0.04%
2024/02/16	0	0.00	13	35.80	36.05	-13	20,594	-0.06%
2024/02/15	1	34.55	3	35.23	35.30	-2	20,614	-0.01%
2024/02/05	5	34.87	1	34.85	34.80	4	20,576	0.02%
2024/02/02	1.5	35.30	4	35.33	35.25	-2.5	20,524	-0.01%
2024/02/01	3	35.37	0	0.00	35.45	3	20,569	0.01%
2024/01/31	4	35.45	0	0.00	35.40	4	20,699	0.02%
2024/01/30	7.4	35.73	0	0.00	35.60	7.4	20,775	0.04%
2024/01/29	0	0.00	1	36.45	36.35	-1	20,909	0.00%
2024/01/25	12.1	36.01	7	36.33	35.95	5.1	21,026	0.02%
2024/01/24	1	36.30	2	36.30	36.30	-1	21,109	0.00%
2024/01/23	0	0.00	8.2	36.03	36.20	-8.2	21,232	-0.04%
2024/01/22	1.1	35.66	0	0.00	35.75	1.1	21,233	0.01%
2024/01/19	2	35.78	6.3	35.59	35.85	-4.3	21,210	-0.02%
2024/01/18	2.1	35.00	1	35.15	35.10	1.1	21,238	0.01%
2024/01/17	14.7	35.28	1	34.70	34.70	13.7	21,257	0.06%
2024/01/16	7.2	36.02	2	35.95	35.90	5.2	20,967	0.02%
2024/01/15	20	36.56	5	36.54	36.65	15	20,928	0.07%
2024/01/12	1.4	36.06	0	0.00	36.05	1.4	21,079	0.01%
2024/01/11	2.3	36.20	3	36.23	36.20	-0.7	21,111	0.00%
2024/01/10	15	36.13	8	36.00	36.00	7	21,272	0.03%
2024/01/09	18.1	36.85	12	36.75	36.55	6.1	21,246	0.03%
2024/01/08	15.6	37.33	9.1	37.53	37.25	6.5	21,574	0.03%
2024/01/05	4.2	37.39	3	37.67	37.30	1.2	21,589	0.01%
2024/01/04	4	37.81	7	37.81	37.70	-3	21,769	-0.01%
2024/01/03	4.6	37.88	0	0.00	37.60	4.6	21,882	0.02%
2024/01/02	9.7	38.42	2	38.50	38.30	7.7	22,074	0.03%
2023/12/29	8.3	38.72	1	38.65	38.65	7.3	22,267	0.03%
2023/12/28	14	39.21	5.3	39.43	39.10	8.8	22,491	0.04%
2023/12/27	5.3	38.94	24	39.23	39.00	-18.7	22,323	-0.08%
2023/12/26	0	0.00	0	38.35	38.20	0	21,934	0.00%
2023/12/25	5	38.96	1	38.90	38.15	4	21,872	0.02%
2023/12/22	5	39.15	3	39.23	38.85	2	21,793	0.01%
2023/12/21	3	38.67	3	38.92	39.55	0	21,490	0.00%
2023/12/20	4	39.03	5	39.01	38.90	-1	20,848	0.00%
2023/12/19	7	38.82	6	38.68	39.20	1	20,220	0.00%
2023/12/18	14	39.09	5	39.17	39.25	9	19,508	0.05%
2023/12/15	31	38.80	2	38.35	38.40	29	18,999	0.15%
2023/12/14	0	0.00	2	37.05	37.10	-2	17,448	-0.01%
2023/12/13	0	0.00	1	37.65	37.10	-1	17,348	-0.01%
2023/12/12	1	37.40	2	37.45	37.45	-1	18,028	-0.01%
2023/12/11	2.1	37.05	11	36.95	36.80	-9	17,948	-0.05%
2023/12/08	4	37.00	5	37.05	37.00	-1	17,853	-0.01%
2023/12/07	10	37.13	6.5	37.25	36.75	3.5	17,768	0.02%
2023/12/06	3.4	36.80	0	0.00	36.65	3.4	17,470	0.02%
2023/12/05	21	37.01	28	37.17	36.85	-7	17,143	-0.04%
2023/12/04	29.5	39.08	15	39.99	38.35	14.5	16,571	0.09%
2023/12/01	1	38.30	0	38.50	38.30	1	15,709	0.01%
2023/11/30	0	38.95	1	38.95	38.90	-1	15,554	-0.01%
2023/11/29	0	39.40	17	39.24	39.35	-17	15,449	-0.11%
2023/11/28	0	0.00	5	39.04	39.90	-5	15,616	-0.03%
2023/11/27	4	39.33	5	39.70	39.00	-1	15,835	-0.01%
2023/11/24	4	39.69	6	40.08	39.55	-2	15,734	-0.01%
2023/11/22	1	38.55	1	38.70	38.90	0	14,929	0.00%
2023/11/21	12	38.53	19	38.42	38.85	-7	14,910	-0.05%
2023/11/20	2	38.28	1	38.05	38.05	1	14,813	0.01%
2023/11/17	1	38.10	20	38.05	38.00	-19	14,715	-0.13%
2023/11/16	34	38.10	41	37.95	38.15	-7	14,708	-0.05%
2023/11/15	21	37.58	57	37.81	38.10	-36	14,372	-0.25%
2023/11/14	0	0.00	5	35.85	36.00	-5	13,525	-0.04%
2023/11/10	0	0.00	2	35.30	35.45	-2	13,848	-0.01%
2023/11/08	3	35.75	0	0.00	35.60	3	14,702	0.02%
2023/11/07	5	35.95	2	36.20	36.20	3	14,722	0.02%
2023/11/06	0	0.00	8	35.96	36.15	-8	15,081	-0.05%
2023/11/03	0	0.00	4	35.10	35.30	-4	15,292	-0.03%
2023/11/02	0	0.00	3	34.48	34.50	-3	15,648	-0.02%
2023/11/01	3	34.04	0	34.65	34.10	3	15,896	0.02%
2023/10/31	1	35.25	51	34.66	34.35	-50	16,955	-0.29%
2023/10/30	1	35.40	2	35.25	35.40	-1	19,616	-0.01%
2023/10/27	1	35.00	2	35.18	35.05	-1	19,758	-0.01%
2023/10/26	3	35.00	1	34.95	34.85	2	19,979	0.01%
2023/10/25	2	35.60	1	35.50	35.50	1	20,042	0.00%
2023/10/24	0	34.95	0	0.00	35.05	0	20,148	0.00%
2023/10/20	10	34.97	2	34.95	34.85	8	20,562	0.04%
2023/10/19	3	35.45	1	35.60	35.75	2	20,932	0.01%
2023/10/18	0	35.80	0	0.00	35.60	0	21,258	0.00%
2023/10/17	0	0.00	4	36.35	36.10	-4	21,223	-0.02%
2023/10/16	4.6	35.85	1	36.05	36.05	3.6	21,485	0.02%
2023/10/13	0	0.00	1	37.60	37.35	-1	21,407	0.00%
2023/10/12	1	37.85	1	37.70	37.85	0	21,660	0.00%
2023/10/11	3	37.33	1	37.40	37.25	2	21,669	0.01%
2023/10/06	8	37.20	9	37.03	37.00	-1	21,830	0.00%
2023/10/05	2	36.03	1	36.05	36.05	1	21,818	0.00%
2023/10/04	0.5	34.91	0	0.00	35.10	0.5	21,783	0.00%
2023/10/03	3	36.35	0	0.00	36.00	3	21,649	0.01%
2023/10/02	3	37.10	2	37.20	37.10	1	21,593	0.00%
2023/09/28	2	36.85	11	36.90	36.80	-9	21,784	-0.04%
2023/09/27	2	36.83	1	36.75	36.75	1	22,001	0.00%
2023/09/26	0	0.00	5	37.92	37.60	-5	22,212	-0.02%
2023/09/25	0	0.00	2	37.65	37.70	-2	22,855	-0.01%
2023/09/22	5	37.35	0	0.00	37.40	5	23,740	0.02%
2023/09/21	0	37.30	3.3	37.28	37.20	-3.3	24,523	-0.01%
2023/09/20	17	38.49	9	38.63	37.65	8	26,186	0.03%
2023/09/19	1	37.90	2	38.05	37.90	-1	26,391	0.00%
2023/09/18	0	0.00	1	37.70	37.70	-1	26,834	0.00%
2023/09/15	9	37.77	1	37.80	38.25	8	27,128	0.03%
2023/09/14	0	0.00	2	37.03	37.55	-2	26,741	-0.01%
2023/09/13	1.4	36.48	3	36.65	36.80	-1.6	27,153	-0.01%
2023/09/12	0	0.00	1	36.10	36.55	-1	29,420	0.00%
2023/09/11	0.5	36.10	0	0.00	35.75	0.5	29,587	0.00%
2023/09/08	1.2	36.36	4	36.30	36.50	-2.8	29,685	-0.01%
2023/09/07	7	36.76	2	37.00	36.75	5	29,742	0.02%
2023/09/06	6.3	37.50	1	37.70	37.40	5.3	29,853	0.02%
2023/09/05	3	37.60	3	37.70	37.60	0	29,991	0.00%
2023/09/04	1.1	37.21	0	0.00	38.00	1.1	30,532	0.00%
2023/09/01	8.6	37.61	3	37.85	37.25	5.6	30,738	0.02%
2023/08/31	2	37.65	4	37.70	38.00	-2	30,855	-0.01%
2023/08/30	19	36.86	3	36.85	36.75	16	31,045	0.05%
2023/08/29	1	36.30	0	0.00	36.65	1	31,320	0.00%
2023/08/28	4	36.39	3	36.48	36.40	1	31,504	0.00%
2023/08/25	0.8	36.45	2	36.38	36.35	-1.2	31,607	0.00%
2023/08/24	1	35.90	1.2	35.98	36.25	-0.2	31,683	0.00%
2023/08/23	4.4	36.05	6	36.28	36.05	-1.6	31,599	-0.01%
2023/08/22	10	36.06	5	35.90	35.90	5	31,758	0.02%
2023/08/21	1	36.50	1	36.55	36.55	0	31,803	0.00%
2023/08/18	10	36.78	10	36.40	36.40	0	31,887	0.00%
2023/08/17	2	36.18	5	36.00	36.40	-3	31,950	-0.01%
2023/08/16	1	35.36	2	35.75	35.70	-1	32,010	0.00%
2023/08/15	17	35.97	12	35.96	35.90	5	32,256	0.02%
2023/08/14	20.1	36.14	19	35.93	35.70	1.1	32,246	0.00%
2023/08/11	1.3	38.28	2	38.35	38.10	-0.7	31,692	0.00%
2023/08/10	22.3	38.53	0	0.00	38.35	22.3	31,654	0.07%
2023/08/09	14.5	39.03	0	0.00	38.95	14.5	31,430	0.05%
2023/08/08	9	40.02	10	39.90	39.55	-1	31,292	0.00%
2023/08/07	6	39.18	11.5	39.33	39.35	-5.5	31,124	-0.02%
2023/08/04	72.6	39.07	11	39.34	38.90	61.6	31,013	0.20%
2023/08/02	107	42.03	90	42.72	41.35	17	30,500	0.06%	大買/
2023/08/01	4	40.41	22	40.49	40.45	-18	28,883	-0.06%
2023/07/31	31	40.15	7	40.00	40.00	24	29,099	0.08%
2023/07/28	4	40.40	2	40.43	40.50	2	29,027	0.01%
2023/07/27	10	40.33	36	40.45	40.35	-26	29,065	-0.09%
2023/07/26	1	40.45	0.2	40.20	39.85	0.8	29,173	0.00%
2023/07/25	4	39.98	23.5	40.23	40.40	-19.5	29,388	-0.07%
2023/07/24	11.2	38.95	9.5	39.01	39.10	1.7	29,490	0.01%
2023/07/21	13.4	40.15	12	40.22	39.90	1.4	29,284	0.00%
2023/07/20	0	0.00	7	40.85	40.60	-7	29,311	-0.02%
2023/07/19	28	40.97	32	40.52	40.40	-4	29,499	-0.01%
2023/07/18	28	40.80	0.4	41.25	40.65	27.6	29,507	0.09%
2023/07/17	4	41.59	33	41.51	41.45	-29	29,426	-0.10%
2023/07/14	33	40.94	29	41.22	40.85	4	29,446	0.01%
2023/07/13	50	41.10	16	41.52	40.80	34	29,844	0.11%
2023/07/12	0	0.00	23.5	41.34	41.35	-23.5	30,584	-0.08%
2023/07/11	32	40.97	5	41.00	40.90	27	31,559	0.09%
2023/07/10	23	41.27	3	41.20	41.15	20	31,979	0.06%
2023/07/07	2	40.95	6	41.16	41.20	-4	32,349	-0.01%
2023/07/06	0	0.00	14	41.64	41.75	-14	32,443	-0.04%
2023/07/05	3.2	42.23	0	0.00	41.70	3.2	32,592	0.01%
2023/07/04	20	41.97	4	41.91	41.90	16	32,579	0.05%
2023/07/03	24.2	42.21	22	42.00	42.40	2.2	32,809	0.01%
2023/06/30	59	41.18	10	41.42	41.00	49	32,848	0.15%
2023/06/29	43	40.86	6	40.80	40.60	37	32,276	0.11%
2023/06/28	46	41.44	15	41.40	41.10	31	31,888	0.10%
2023/06/27	11.1	43.90	36	43.88	43.55	-24.9	31,370	-0.08%
2023/06/26	24.1	45.38	2	45.13	44.80	22.1	31,693	0.07%
2023/06/21	27.1	46.40	8	46.39	46.25	19.1	32,110	0.06%
2023/06/20	42	47.06	30	47.03	46.90	12	31,981	0.04%
2023/06/19	61	46.70	11	46.45	46.80	50	31,780	0.16%
2023/06/16	65.6	46.87	23	47.02	46.85	42.6	31,611	0.13%
2023/06/15	4	45.50	4.7	45.45	45.55	-0.7	29,754	0.00%
2023/06/14	7	45.01	0.5	45.10	45.15	6.5	30,789	0.02%
2023/06/13	1	44.65	13.5	44.72	44.65	-12.5	30,901	-0.04%
2023/06/12	5.2	44.69	4	44.64	44.60	1.2	31,142	0.00%
2023/06/09	10	45.32	64	45.35	45.30	-54	31,339	-0.17%
2023/06/08	33.2	45.07	25	44.95	45.00	8.2	31,906	0.03%
2023/06/07	17.7	45.86	1	45.80	45.65	16.7	32,130	0.05%
2023/06/06	16.7	46.37	27	46.07	46.15	-10.3	32,358	-0.03%
2023/06/05	22	47.15	5	47.46	46.95	17	32,793	0.05%
2023/06/02	12	46.28	7	46.59	46.40	5	33,858	0.01%
2023/06/01	3	45.58	8	45.60	45.50	-5	34,064	-0.01%
2023/05/31	0.3	46.30	5	46.10	46.20	-4.7	34,591	-0.01%
2023/05/30	9	46.70	0	0.00	46.15	9	36,311	0.02%
2023/05/29	1	46.59	4	46.36	46.60	-3	38,028	-0.01%
2023/05/26	8	45.74	2	45.73	45.55	6	38,563	0.02%
2023/05/25	5	45.97	13	45.90	45.85	-8	38,857	-0.02%
2023/05/24	0	0.00	5	46.23	46.35	-5	39,438	-0.01%
2023/05/23	5	46.08	0	0.00	46.10	5	40,296	0.01%
2023/05/22	1	46.30	2	46.58	46.25	-1	41,148	0.00%
2023/05/19	5	46.89	3	46.62	46.45	2	42,489	0.00%
2023/05/18	0	0.00	6	47.36	47.60	-6	43,618	-0.01%
2023/05/17	7	46.87	3	46.93	46.75	4	44,200	0.01%
2023/05/16	8	46.47	4.2	46.60	46.60	3.8	44,831	0.01%
2023/05/15	1.2	45.60	2.1	45.68	45.90	-0.9	45,104	0.00%
2023/05/12	5.1	46.06	1	46.70	45.90	4.1	45,729	0.01%
2023/05/11	5.1	46.06	1	46.70	45.90	4.1	45,863	0.01%
2023/05/10	25	46.85	2.4	47.09	47.05	22.6	46,182	0.05%
2023/05/09	17.2	46.67	8.3	46.58	46.25	8.9	47,115	0.02%
2023/05/08	53.7	47.85	13	47.91	47.70	40.7	47,357	0.09%
2023/05/05	52	50.42	71.1	50.35	50.10	-19.1	46,913	-0.04%
2023/05/04	26	50.25	11	50.31	50.30	15	47,582	0.03%
2023/05/03	18.3	50.08	6.1	50.12	50.20	12.2	48,900	0.02%
2023/05/02	3.1	50.20	23.1	50.21	50.40	-20	50,878	-0.04%
2023/04/28	28	49.68	27	49.88	49.65	1	53,192	0.00%
2023/04/27	4	48.33	3	48.57	48.30	1	53,203	0.00%
2023/04/26	24	48.59	3	48.53	48.75	21	53,147	0.04%
2023/04/25	6	49.21	16	49.31	48.60	-10	53,164	-0.02%
2023/04/24	16	49.80	8	49.89	49.85	8	53,666	0.01%
2023/04/21	16	50.19	2	49.98	49.90	14	53,707	0.03%
2023/04/20	25.1	50.00	19	49.90	49.85	6.1	54,235	0.01%
2023/04/19	25.2	51.03	7	50.99	50.70	18.2	55,088	0.03%
2023/04/18	93	50.64	107	50.97	50.40	-14	55,807	-0.03%	大賣/
2023/04/17	26.5	52.12	64	52.12	51.90	-37.5	55,960	-0.07%
2023/04/14	29	50.93	101.5	51.15	51.50	-72.5	57,315	-0.13%	大賣/
2023/04/13	31	49.93	5.3	49.66	49.50	25.7	57,195	0.04%
2023/04/12	62	50.01	17	50.06	49.95	45	58,092	0.08%
2023/04/11	8	49.53	15	49.56	49.45	-7	58,866	-0.01%
2023/04/10	23.2	49.56	5	49.39	49.10	18.2	59,744	0.03%
2023/04/07	11	49.43	8	49.48	49.55	3	60,137	0.00%
2023/04/06	59	48.76	26	48.91	49.40	33	60,348	0.05%
2023/03/31	21.5	49.07	11.9	49.19	48.75	9.6	60,414	0.02%
2023/03/30	9	50.22	1	49.85	49.85	8	60,949	0.01%
2023/03/29	11.5	49.94	10	49.94	50.00	1.5	63,156	0.00%
2023/03/28	53.6	50.16	11	49.87	49.80	42.6	63,770	0.07%
2023/03/27	39	51.68	13	51.88	51.30	26	63,196	0.04%
2023/03/24	11	53.16	74.6	52.98	53.10	-63.6	62,942	-0.10%
2023/03/23	70	51.88	4	51.90	52.00	66	62,652	0.11%
2023/03/22	4.5	51.99	1	51.70	51.70	3.5	63,005	0.01%
2023/03/21	5	52.42	4.1	52.44	51.60	0.9	63,637	0.00%
2023/03/20	27	52.06	4	52.33	51.70	23	63,826	0.04%
2023/03/17	2	52.00	43.5	52.33	52.80	-41.5	64,550	-0.06%
2023/03/16	8.1	51.14	6	51.32	50.70	2.1	64,938	0.00%
2023/03/15	3.5	51.64	37	51.84	51.50	-33.5	67,072	-0.05%
2023/03/14	47	51.02	22.5	52.03	50.80	24.5	68,046	0.04%
2023/03/13	81	50.69	87	51.79	52.30	-6	69,167	-0.01%
2023/03/10	83.4	51.43	34	51.47	51.50	49.4	71,266	0.07%
2023/03/09	28.8	53.17	9	53.39	52.60	19.8	72,456	0.03%
2023/03/08	30.5	53.55	12	53.73	53.50	18.5	74,395	0.02%
2023/03/07	50	52.72	55.5	53.12	53.80	-5.5	74,564	-0.01%
2023/03/06	13	50.91	20	50.80	50.70	-7	74,340	-0.01%
2023/03/03	45.1	50.18	16	50.33	49.95	29	76,079	0.04%
2023/03/02	49.8	49.84	34	49.79	50.20	15.8	76,368	0.02%
2023/03/01	64.1	51.38	10	51.35	51.00	54.1	75,765	0.07%
2023/02/24	20	57.29	4	57.00	56.60	16	75,178	0.02%
2023/02/23	9	57.66	16.2	57.79	57.30	-7.2	75,552	-0.01%
2023/02/22	29	57.28	6	57.62	57.30	23	76,635	0.03%
2023/02/21	8	58.28	4	58.53	57.80	4	78,358	0.01%
2023/02/20	27	58.46	36	58.46	58.60	-9	80,000	-0.01%
2023/02/17	94	54.96	11.1	56.61	57.50	82.9	82,088	0.10%
2023/02/16	8.2	55.65	42.5	55.39	56.30	-34.3	82,733	-0.04%
2023/02/15	9	53.49	73	53.85	54.20	-64	82,929	-0.08%
2023/02/14	9	53.19	33.2	54.10	52.90	-24.2	83,055	-0.03%
2023/02/13	8	52.63	3	52.93	53.10	5	83,654	0.01%
2023/02/10	25	53.24	5	53.54	53.00	20	85,030	0.02%
2023/02/09	16	53.23	19.3	53.06	53.40	-3.3	86,218	0.00%
2023/02/08	24	53.05	27.2	53.12	52.70	-3.2	86,205	0.00%
2023/02/07	52.1	52.47	14	52.29	52.60	38.1	86,045	0.04%
2023/02/06	69	54.01	14	54.54	53.90	55	85,738	0.06%
2023/02/03	6	53.95	8	54.24	54.20	-2	85,519	0.00%
2023/02/02	26	54.46	21	54.15	54.00	5	85,024	0.01%
2023/02/01	9	53.90	40	54.04	54.60	-31	84,252	-0.04%
2023/01/31	63.2	53.02	36	53.34	54.20	27.2	83,144	0.03%
2023/01/30	38	51.26	143.6	50.36	52.00	-105.6	81,421	-0.13%	大賣/鉅額交易
2023/01/17	23	47.54	75	47.42	47.70	-52	79,292	-0.07%
2023/01/16	9	46.84	6	46.87	47.05	3	79,485	0.00%
2023/01/13	7.6	47.09	3	46.85	46.85	4.6	79,961	0.01%
2023/01/12	77	47.62	40	47.42	47.10	37	80,296	0.05%
2023/01/11	11	47.42	10	47.43	47.10	1	79,661	0.00%
2023/01/10	39	47.68	30	47.76	47.20	9	79,638	0.01%
2023/01/09	22	47.22	22	47.61	47.60	0	79,338	0.00%
2023/01/06	20	46.62	822	46.45	47.70	-802	78,627	-1.02%	大賣/鉅額交易
2023/01/05	39	47.11	16	47.22	47.00	23	78,464	0.03%
2023/01/04	63	47.63	74.8	47.95	46.95	-11.8	78,133	-0.02%
2023/01/03	150.6	46.48	73	46.63	46.95	77.6	76,474	0.10%	大買/
2022/12/30	867	48.00	93	47.79	47.20	774	75,657	1.02%	大買/鉅額交易
2022/12/29	66.2	46.44	40	46.24	46.60	26.2	74,686	0.04%
2022/12/28	49	48.29	47	48.29	47.60	2	74,493	0.00%
2022/12/27	35	47.64	87	47.81	47.90	-52	74,206	-0.07%
2022/12/26	18	46.78	17	46.43	46.65	1	74,481	0.00%
2022/12/23	44	46.75	18	46.83	46.75	26	75,126	0.03%
2022/12/22	35	47.95	29	48.23	47.55	6	75,683	0.01%
2022/12/21	53	48.47	176	48.89	47.75	-123	75,572	-0.16%	大賣/鉅額交易
2022/12/20	27	46.97	32	47.28	46.10	-5	73,812	-0.01%
2022/12/19	15	47.32	5	47.01	46.95	10	73,561	0.01%
2022/12/16	33	48.16	37	48.22	48.20	-4	74,003	-0.01%
2022/12/15	39	48.10	12	48.08	48.05	27	73,914	0.04%
2022/12/14	9	47.57	5	47.80	47.85	4	74,877	0.01%
2022/12/13	66	47.70	29	47.91	47.30	37	76,118	0.05%
2022/12/12	10	46.70	2	46.85	47.15	8	75,796	0.01%
2022/12/09	78.4	47.21	1,042	46.82	46.95	-963.6	76,135	-1.27%	大賣/鉅額交易
2022/12/08	39	48.26	30	48.43	47.90	9	75,716	0.01%
2022/12/07	119	48.65	96	48.49	47.30	23	75,092	0.03%	大買/
2022/12/06	48	48.43	20	48.81	48.30	28	74,060	0.04%
2022/12/05	50	48.61	106	48.87	49.05	-56	73,091	-0.08%	大賣/
2022/12/02	1,093	48.83	188	47.70	48.90	905	71,808	1.26%	大買/大賣/鉅額交易
2022/12/01	125	46.68	106	47.04	46.00	19	69,304	0.03%	大買/大賣/
2022/11/30	141	46.51	202	46.65	46.70	-61	67,824	-0.09%	大買/大賣/
2022/11/29	62	45.12	44	45.45	45.45	18	65,835	0.03%
2022/11/28	45	45.20	20	45.37	45.95	25	65,403	0.04%
2022/11/25	52	45.11	80	44.91	45.25	-28	64,630	-0.04%
2022/11/24	19	42.66	27	42.88	43.90	-8	63,251	-0.01%
2022/11/23	41	43.38	23	43.43	42.90	18	62,958	0.03%
2022/11/22	54	42.25	46	42.29	42.60	8	62,376	0.01%
2022/11/21	31	43.62	39	43.56	43.20	-8	62,300	-0.01%
2022/11/18	84	43.78	136	43.98	43.70	-52	62,621	-0.08%	大賣/
2022/11/17	215	45.53	42	45.62	44.55	173	63,126	0.27%	大買/鉅額交易
2022/11/16	49	48.38	59.2	48.22	48.00	-10.2	61,132	-0.02%
2022/11/15	67	47.15	263	47.35	48.35	-196	59,027	-0.33%	大賣/鉅額交易
2022/11/14	356	43.91	313	43.62	44.55	43	56,831	0.08%	大買/大賣/
2022/11/11	28	42.30	104	42.08	42.15	-76	55,531	-0.14%	大賣/
2022/11/10	56	41.22	106	41.49	41.05	-50	55,436	-0.09%	大賣/
2022/11/09	100	40.92	34	40.94	40.70	66	55,961	0.12%
2022/11/08	226	40.58	55	40.81	40.10	171	57,038	0.30%	大買/鉅額交易
2022/11/07	43	38.26	136	39.67	40.45	-93	56,722	-0.16%	大賣/
2022/11/04	39	36.68	13	36.73	36.80	26	54,996	0.05%
2022/11/03	16	36.26	43.4	36.60	37.20	-27.4	54,897	-0.05%
2022/11/02	78	37.30	55	37.27	36.70	23	54,959	0.04%
2022/11/01	74	36.51	80	36.95	37.05	-6	54,882	-0.01%
2022/10/31	3	35.78	2	35.80	35.75	1	54,430	0.00%
2022/10/28	13	35.71	6	35.93	35.35	7	54,459	0.01%
2022/10/27	38	35.90	43	35.85	36.10	-5	54,593	-0.01%
2022/10/26	12	35.14	11	34.95	34.50	1	54,874	0.00%
2022/10/25	10	35.69	9	35.78	35.35	1	55,190	0.00%
2022/10/24	24	36.69	24	36.41	36.15	0	55,368	0.00%
2022/10/21	52	35.86	83	35.97	35.75	-31	55,836	-0.06%
2022/10/20	21	34.55	23	34.48	34.80	-2	55,494	0.00%
2022/10/19	26	35.80	17	35.78	35.50	9	55,194	0.02%
2022/10/18	17	35.27	6	35.66	35.55	11	56,211	0.02%
2022/10/17	91	34.62	83	34.69	35.45	8	57,411	0.01%
2022/10/14	4	36.30	3	36.38	36.25	1	57,440	0.00%
2022/10/13	39	36.24	41	34.95	34.65	-2	57,487	0.00%
2022/10/12	18	36.92	22	37.16	37.50	-4	57,066	-0.01%
2022/10/11	31	37.22	6	36.85	36.85	25	57,342	0.04%
2022/10/07	13	38.85	9	38.99	39.10	4	56,835	0.01%
2022/10/06	29	39.11	2	39.15	39.15	27	56,900	0.05%
2022/10/05	108	40.58	52	40.25	39.55	56	56,737	0.10%	大買/
2022/10/04	28	40.14	30	40.41	39.75	-2	56,124	0.00%
2022/10/03	98	39.21	90	38.82	38.70	8	55,642	0.01%
2022/09/30	54	39.61	31	40.22	40.50	23	55,200	0.04%
2022/09/29	45	40.10	39	40.00	40.00	6	54,574	0.01%
2022/09/28	31	39.57	16	39.24	38.15	15	53,971	0.03%
2022/09/27	19	39.76	25	40.19	40.95	-6	53,370	-0.01%
2022/09/26	38	39.82	48	39.47	39.10	-10	53,533	-0.02%
2022/09/23	69	41.74	19	42.01	40.50	50	53,473	0.09%
2022/09/22	16	41.84	19	42.08	42.20	-3	53,419	-0.01%
2022/09/21	44.3	42.43	35	42.50	42.00	9.3	53,190	0.02%
2022/09/20	14	41.64	64	41.83	42.50	-50	52,587	-0.10%
2022/09/19	9	39.95	15	40.07	39.75	-6	51,523	-0.01%
2022/09/16	17	39.75	3	39.67	39.35	14	51,682	0.03%
2022/09/15	27	40.53	16	40.63	40.50	11	51,590	0.02%
2022/09/14	22	40.50	21	40.68	41.25	1	51,776	0.00%
2022/09/13	24	40.26	100	40.45	40.95	-76	51,485	-0.15%
2022/09/12	24	39.29	44	39.28	39.30	-20	51,026	-0.04%
2022/09/08	9	38.32	5	38.32	38.35	4	51,662	0.01%
2022/09/07	16	37.87	4	37.88	37.50	12	52,452	0.02%
2022/09/06	47	38.64	5	37.56	37.80	42	53,884	0.08%
2022/09/05	20	38.71	16	38.51	38.15	4	55,751	0.01%
2022/09/02	20	39.60	16	39.76	39.15	4	55,902	0.01%
2022/09/01	22	39.31	9	39.64	39.90	13	56,169	0.02%
2022/08/31	2	39.03	13	39.80	39.70	-11	56,804	-0.02%
2022/08/30	113	39.43	56	39.32	39.15	57	57,300	0.10%	大買/
2022/08/29	36	37.79	54	38.14	38.50	-18	58,449	-0.03%
2022/08/26	20	39.57	19	40.12	38.95	1	59,969	0.00%
2022/08/25	37	39.67	33	39.72	39.25	4	60,852	0.01%
2022/08/24	52	39.10	62	38.95	39.45	-10	63,006	-0.02%
2022/08/23	2	37.48	1	37.25	37.40	1	66,603	0.00%
2022/08/22	14	37.81	2	37.70	37.80	12	70,002	0.02%
2022/08/19	22	37.80	40	38.18	37.35	-18	74,283	-0.02%
2022/08/18	17	37.48	32	37.91	38.20	-15	77,062	-0.02%
2022/08/17	228	38.43	228	38.12	38.10	0	79,423	0.00%	大買/大賣/
2022/08/16	182	36.81	184	37.06	37.10	-2	80,040	0.00%	大買/大賣/
2022/08/15	113	35.48	95.6	35.99	36.75	17.4	80,689	0.02%	大買/
2022/08/12	23	33.73	107	33.22	34.40	-84	81,065	-0.10%	大賣/
2022/08/11	7	32.21	8.1	32.47	32.25	-1.1	81,478	0.00%
2022/08/10	3	31.88	2	31.83	31.65	1	83,205	0.00%
2022/08/09	68	31.61	0	31.80	31.50	68	84,264	0.08%
2022/08/08	8	32.61	0	32.53	32.35	8	85,484	0.01%
2022/08/05	0	0.00	30	32.05	32.05	-30	87,021	-0.03%
2022/08/04	2	31.55	0	0.00	31.60	2	89,249	0.00%
2022/08/03	2	32.08	2	32.30	32.10	0	90,385	0.00%
2022/08/02	16	33.34	11	33.20	32.70	5	91,502	0.01%
2022/08/01	32	33.67	14	34.26	33.40	18	92,208	0.02%
2022/07/29	27	33.85	13	33.93	33.90	14	92,505	0.02%
2022/07/28	28	33.75	37	34.00	34.20	-9	93,538	-0.01%
2022/07/27	9.5	32.56	7.3	33.33	33.00	2.2	94,051	0.00%
2022/07/26	1	32.75	3	33.18	33.25	-2	95,125	0.00%
2022/07/25	18	33.18	211	32.12	33.45	-193	99,871	-0.19%	大賣/鉅額交易
2022/07/22	134	32.62	23	32.15	32.05	111	101,903	0.11%	大買/鉅額交易
2022/07/21	111	33.99	9	33.88	34.05	102	102,042	0.10%	大買/鉅額交易
2022/07/20	4.1	33.75	3	34.03	33.50	1.1	104,907	0.00%
2022/07/19	6	33.48	5	33.51	33.70	1	106,695	0.00%
2022/07/18	6	34.18	24	33.94	34.10	-18	111,033	-0.02%
2022/07/15	4	33.33	2	33.15	33.10	2	114,012	0.00%
2022/07/14	3	32.50	5	33.18	33.40	-2	119,148	0.00%
2022/07/13	1	33.30	2	33.15	33.30	-1	121,630	0.00%
2022/07/12	54.1	32.65	51	32.11	32.55	3.1	123,450	0.00%
2022/07/11	2	33.83	3	33.67	33.45	-1	126,232	0.00%
2022/07/08	21	33.72	20	33.92	33.25	1	130,524	0.00%
2022/07/07	11	33.53	6	33.67	33.80	5	132,797	0.00%
2022/07/06	5	33.36	12	33.80	33.10	-7	133,707	-0.01%
2022/07/05	11	34.20	2	34.08	34.20	9	133,216	0.01%
2022/07/04	8	34.38	34	33.85	34.40	-26	132,608	-0.02%
2022/07/01	34	35.77	8	35.13	34.70	26	131,785	0.02%
2022/06/30	7	36.21	8	36.83	36.05	-1	131,073	0.00%
2022/06/29	4	36.89	4	36.60	37.10	0	130,017	0.00%
2022/06/28	78	36.40	10	36.97	37.00	68	129,734	0.05%
2022/06/27	5.4	37.54	106	37.85	37.45	-100.6	128,898	-0.08%	大賣/
2022/06/24	11	37.35	56	37.65	37.00	-45	128,165	-0.04%
2022/06/23	14.1	37.42	276	38.24	37.45	-261.9	127,537	-0.21%	大賣/鉅額交易
2022/06/22	116.5	39.71	113	40.29	37.80	3.5	126,759	0.00%	大買/大賣/
2022/06/21	121	39.83	140	39.91	40.40	-19	125,885	-0.02%	大買/大賣/
2022/06/20	348.3	42.72	187	42.31	40.60	161.3	125,198	0.13%	大買/大賣/鉅額交易
2022/06/17	42	42.45	34	42.64	42.40	8	124,347	0.01%
2022/06/16	22	43.34	22	43.07	41.55	0	123,433	0.00%
2022/06/15	47	43.58	372	43.70	43.05	-325	122,525	-0.27%	大賣/鉅額交易
2022/06/14	549	44.27	109	43.86	44.70	440	120,804	0.36%	大買/大賣/鉅額交易
2022/06/13	173	42.40	371	42.18	42.55	-198	118,737	-0.17%	大買/大賣/鉅額交易
2022/06/10	227	43.18	222	43.22	43.15	5	118,187	0.00%	大買/大賣/
2022/06/09	231	42.63	1,686	42.51	44.00	-1,455	117,463	-1.24%	大買/大賣/鉅額交易
2022/06/08	139	43.42	139	43.61	43.35	0	116,333	0.00%	大買/大賣/
2022/06/07	182	44.26	119	43.42	43.30	63	115,269	0.05%	大買/大賣/
2022/06/06	145.3	44.87	33	44.42	43.55	112.3	113,749	0.10%	大買/鉅額交易
2022/06/02	561.3	47.23	336	47.46	46.70	225.3	112,683	0.20%	大買/大賣/鉅額交易
2022/06/01	1,472	48.99	141	48.69	48.50	1,331	111,442	1.19%	大買/大賣/鉅額交易
2022/05/31	259	47.25	263	47.89	47.10	-4	108,762	0.00%	大買/大賣/
2022/05/30	88	47.60	263	47.60	47.20	-175	103,563	-0.17%	大賣/鉅額交易
2022/05/27	118	44.99	225	44.89	45.25	-107	100,064	-0.11%	大買/大賣/鉅額交易
2022/05/26	448	43.95	148	43.38	42.70	300	96,022	0.31%	大買/大賣/鉅額交易
2022/05/25	205	41.25	233.2	41.88	44.20	-28.2	92,605	-0.03%	大買/大賣/
2022/05/24	34	40.27	37	40.47	40.20	-3	89,692	0.00%
2022/05/23	31	40.05	32	40.12	39.30	-1	88,025	0.00%
2022/05/20	148.2	39.46	145.2	39.10	39.20	3	86,458	0.00%	大買/大賣/
2022/05/19	23.1	37.23	20	37.28	37.00	3.1	83,932	0.00%
2022/05/18	20	38.82	37	38.96	39.40	-17	82,135	-0.02%
2022/05/17	33	37.88	13	37.65	37.60	20	80,262	0.02%
2022/05/16	7	37.26	5	37.83	38.35	2	78,910	0.00%
2022/05/13	79	37.63	81	38.13	36.85	-2	77,209	0.00%
2022/05/12	106.3	37.91	157	37.95	37.50	-50.7	74,908	-0.07%	大買/大賣/
2022/05/11	71.3	37.23	45	37.02	36.50	26.3	72,547	0.04%
2022/05/10	8.3	38.62	6	38.63	38.25	2.3	71,199	0.00%
2022/05/09	22	40.05	18	39.99	38.80	4	69,713	0.01%
2022/05/06	4	41.20	5	41.26	41.70	-1	68,545	0.00%
2022/05/05	39	42.25	38	42.75	41.90	1	67,551	0.00%
2022/05/04	60	42.90	44	43.01	41.85	16	65,940	0.02%
2022/05/03	57.2	43.99	40	43.63	43.10	17.2	64,473	0.03%
2022/04/29	174	46.40	188	46.32	44.80	-14	62,926	-0.02%	大買/大賣/
2022/04/28	65	44.00	156.3	44.50	46.75	-91.3	57,896	-0.16%	大賣/
2022/04/27	226.3	42.23	228	42.49	42.50	-1.7	54,592	0.00%	大買/大賣/
2022/04/26	253	44.14	294	44.53	43.95	-41	52,883	-0.08%	大買/大賣/
2022/04/25	207	43.84	121	43.75	43.80	86	49,418	0.17%	大買/大賣/
2022/04/22	140	46.69	144	45.92	46.10	-4	47,070	-0.01%	大買/大賣/
2022/04/21	268	44.85	312.3	45.08	44.75	-44.3	42,273	-0.10%	大買/大賣/
2022/04/20	276	44.09	215	43.96	45.30	61	38,811	0.16%	大買/大賣/
2022/04/19	47	40.65	65	41.53	42.75	-18	33,421	-0.05%
2022/04/18	89.3	38.52	166	38.43	38.90	-76.7	30,522	-0.25%	大賣/
2022/04/15	81.3	38.28	82	38.17	38.75	-0.7	28,281	0.00%
2022/04/14	107	36.00	87	36.40	37.20	20	24,883	0.08%	大買/
2022/04/13	32	32.89	54	33.43	34.30	-22	20,155	-0.11%
2022/04/12	7	30.46	35	30.74	31.20	-28	17,256	-0.16%
2022/04/11	1	28.55	1	29.10	28.95	0	15,864	0.00%
2022/04/08	10	28.72	44	28.88	29.00	-34	15,765	-0.22%
2022/04/07	3	28.37	0	0.00	28.10	3	15,769	0.02%
2022/04/06	7	28.91	1	28.85	28.85	6	15,649	0.04%
2022/04/01	4	29.15	1	29.40	29.40	3	15,618	0.02%
2022/03/31	7	29.49	81	29.49	29.40	-74	15,547	-0.48%
2022/03/30	5	29.02	38	29.41	29.05	-33	15,289	-0.22%
2022/03/29	0	0.00	1	28.80	28.80	-1	15,060	-0.01%
2022/03/28	6	28.33	1	28.60	28.60	5	14,999	0.03%
2022/03/25	1	29.10	1	29.05	29.05	0	14,875	0.00%
2022/03/24	32	29.48	22	29.38	29.30	10	14,876	0.07%
2022/03/23	2	29.35	1	29.50	29.50	1	14,855	0.01%
2022/03/22	10	29.50	7	29.41	29.55	3	14,834	0.02%
2022/03/21	6	29.28	0	0.00	29.15	6	14,736	0.04%
2022/03/18	0	0.00	4	28.98	29.10	-4	14,688	-0.03%
2022/03/17	2	28.33	1	28.45	28.35	1	14,536	0.01%
2022/03/16	6	28.19	1	27.95	27.95	5	14,441	0.03%
2022/03/15	10	28.87	1	28.60	28.60	9	14,104	0.06%
2022/03/14	2	29.00	15	29.51	29.55	-13	13,942	-0.09%
2022/03/10	15	28.92	5	29.24	29.15	10	13,591	0.07%
2022/03/09	51	29.10	23	29.51	29.00	28	13,232	0.21%
2022/03/08	21	30.02	65	31.29	28.70	-44	12,865	-0.34%
2022/03/07	67	30.39	27	30.24	30.55	40	11,695	0.34%
2022/03/04	16	30.11	69	30.52	30.05	-53	10,890	-0.49%
2022/03/03	2	29.30	10	29.68	29.85	-8	10,167	-0.08%
2022/03/02	2	29.30	6	29.08	28.85	-4	10,387	-0.04%
2022/03/01	6	29.23	30	29.03	29.00	-24	10,406	-0.23%
2022/02/25	11	28.17	5	28.10	27.90	6	9,906	0.06%
2022/02/24	10	28.10	185	28.01	27.75	-175	9,778	-1.79%	大賣/鉅額交易
2022/02/23	35	28.14	114	28.35	27.85	-79	9,483	-0.83%	大賣/
2022/02/22	183	28.15	16	28.15	28.30	167	8,918	1.87%	大買/鉅額交易
2022/02/21	1	27.80	5	28.03	27.85	-4	8,469	-0.05%
2022/02/17	0	0.00	70	26.98	27.05	-70	8,224	-0.85%
2022/02/16	0	0.00	10	26.60	26.55	-10	8,170	-0.12%
2022/02/15	20	26.35	1	26.20	26.20	19	8,344	0.23%
2022/02/14	11	26.39	1	26.40	26.40	10	8,444	0.12%
2022/02/11	36	27.01	0	0.00	26.75	36	8,521	0.42%
2022/02/10	7	27.16	20	27.45	27.15	-13	8,582	-0.15%
2022/02/09	40	27.05	5	27.10	27.20	35	8,836	0.40%
2022/02/08	106	27.08	3	27.10	27.10	103	8,902	1.16%	大買/鉅額交易
2022/02/07	0	0.00	8	26.15	26.55	-8	8,858	-0.09%
2022/01/26	7	25.29	52	25.65	25.70	-45	9,026	-0.50%
2022/01/25	33.3	25.37	2	25.25	25.25	31.3	9,155	0.34%
2022/01/24	26	25.75	7	25.74	26.00	19	9,147	0.21%
2022/01/21	0	0.00	10	26.70	26.05	-10	9,163	-0.11%
2022/01/20	1	26.35	18	26.41	26.45	-17	9,032	-0.19%
2022/01/19	5	25.95	2	25.90	25.90	3	8,962	0.03%
2022/01/18	0	0.00	2	26.30	26.30	-2	8,972	-0.02%
2022/01/17	2	26.08	0	0.00	26.10	2	9,000	0.02%
2022/01/14	22	26.04	3	26.25	26.35	19	9,173	0.21%
2022/01/13	1	26.40	73	26.69	26.25	-72	9,409	-0.77%
2022/01/12	0	0.00	21	26.20	26.15	-21	9,551	-0.22%
2022/01/11	20	26.00	1	25.80	25.80	19	9,573	0.20%
2022/01/10	2	25.53	3	25.43	25.60	-1	9,860	-0.01%
2022/01/07	2	25.68	0	0.00	25.60	2	10,449	0.02%
2022/01/06	3	25.88	1	25.85	25.95	2	10,675	0.02%
2022/01/05	2	26.00	0	0.00	26.05	2	10,723	0.02%
2022/01/04	21	26.11	2	26.05	26.15	19	10,800	0.18%
2022/01/03	1	26.40	0	0.00	26.25	1	10,869	0.01%
2021/12/30	3	26.30	4	26.35	26.50	-1	10,910	-0.01%
2021/12/29	51	26.50	0	0.00	26.50	51	10,952	0.47%
2021/12/27	1	26.25	0	0.00	26.30	1	11,108	0.01%
2021/12/24	3	26.42	1	26.25	26.25	2	11,277	0.02%
2021/12/22	0	0.00	1	26.20	26.05	-1	11,648	-0.01%
2021/12/21	1	25.90	6	25.98	26.15	-5	11,852	-0.04%
2021/12/20	0	0.00	8	26.28	26.10	-8	11,976	-0.07%
2021/12/17	20	26.17	16	26.15	25.90	4	12,013	0.03%
2021/12/16	5	25.93	0	0.00	25.80	5	12,018	0.04%
2021/12/14	1	26.25	20	26.10	26.00	-19	12,313	-0.15%
2021/12/10	1	26.75	1	26.75	26.70	0	12,642	0.00%
2021/12/09	2	26.75	3	26.78	26.75	-1	12,751	-0.01%
2021/12/08	20	26.70	4	26.78	26.75	16	12,873	0.12%
2021/12/07	12	26.28	5	26.35	26.55	7	12,973	0.05%
2021/12/06	1	25.90	1	26.30	26.30	0	12,969	0.00%
2021/12/02	1	26.15	0	0.00	26.05	1	13,108	0.01%
2021/12/01	2	25.90	0	0.00	26.35	2	13,121	0.02%
2021/11/30	1	26.20	0	0.00	26.10	1	13,245	0.01%
2021/11/29	1	25.80	1	26.15	26.15	0	13,254	0.00%
2021/11/26	30	27.24	7	27.41	26.60	23	13,245	0.17%
2021/11/25	5	27.88	12	28.48	28.65	-7	12,778	-0.05%
2021/11/24	7	28.14	26	28.02	27.80	-19	12,486	-0.15%
2021/11/23	3	28.00	37	27.92	27.60	-34	12,343	-0.28%
2021/11/22	7	27.68	4	27.74	27.80	3	12,537	0.02%
2021/11/19	4	27.46	0	0.00	27.45	4	12,467	0.03%
2021/11/18	22	27.63	1	27.60	27.45	21	12,532	0.17%
2021/11/17	0	0.00	10	27.50	27.30	-10	12,567	-0.08%
2021/11/16	0	0.00	0.2	27.30	27.25	-0.2	12,848	0.00%
2021/11/15	1	27.85	48	27.65	27.50	-47	13,098	-0.36%
2021/11/12	20	27.65	9	27.61	27.60	11	13,317	0.08%
2021/11/11	1	27.40	0	0.00	27.20	1	13,389	0.01%
2021/11/10	0	0.00	4	27.25	27.35	-4	13,737	-0.03%
2021/11/09	3	27.18	2	27.30	27.30	1	13,832	0.01%
2021/11/08	53.4	27.79	7.4	27.79	27.55	46.1	13,841	0.33%
2021/11/05	30	26.80	41	27.11	27.25	-11	13,863	-0.08%
2021/11/04	0	0.00	13	27.46	27.15	-13	14,011	-0.09%
2021/11/03	11	26.87	34	26.92	27.10	-23	14,733	-0.16%
2021/11/02	10	26.70	61.6	26.61	26.60	-51.6	15,231	-0.34%
2021/11/01	41	26.44	101	26.35	26.60	-60	15,460	-0.39%	大賣/
2021/10/29	71	25.89	10	26.30	25.95	61	15,872	0.38%
2021/10/28	52	25.85	0	0.00	25.90	52	17,030	0.31%
2021/10/27	0	0.00	1	26.10	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	10	26.10	26.05	-10	17,992	-0.06%
2021/10/25	32	25.68	16	25.71	25.80	16	18,386	0.09%
2021/10/22	24	25.95	2	25.95	25.70	22	18,743	0.12%
2021/10/21	7	26.72	9	26.84	27.00	-2	18,986	-0.01%
2021/10/20	21	26.73	37	26.50	26.40	-16	19,021	-0.08%
2021/10/18	20	25.60	13.2	25.86	25.75	6.9	19,076	0.04%
2021/10/15	28	25.31	14	25.33	25.20	14	19,274	0.07%
2021/10/14	1	24.40	80	23.90	24.30	-79	19,460	-0.41%
2021/10/13	1	23.20	46.2	23.62	23.45	-45.2	21,346	-0.21%
2021/10/12	2	23.35	2	23.43	23.25	0	21,767	0.00%
2021/10/08	42	24.00	71	24.21	23.80	-29	22,040	-0.13%
2021/10/07	2	23.80	94	23.97	23.95	-92	22,293	-0.41%
2021/10/06	92	23.64	1	23.75	23.75	91	22,556	0.40%
2021/10/05	1	23.30	22	24.08	24.15	-21	22,758	-0.09%
2021/10/04	52	24.06	1	23.85	23.80	51	22,892	0.22%
2021/10/01	5	24.70	1	24.30	24.30	4	23,168	0.02%
2021/09/30	1	24.85	39	25.13	25.20	-38	23,360	-0.16%
2021/09/29	67	24.87	119	24.98	24.65	-52	23,511	-0.22%	大賣/
2021/09/28	96	25.58	1	25.55	25.55	95	23,680	0.40%
2021/09/27	40	25.95	137	26.01	26.30	-97	24,028	-0.40%	大賣/
2021/09/24	14	25.63	21	26.00	25.65	-7	25,074	-0.03%
2021/09/23	49	25.68	4	25.64	25.55	45	27,043	0.17%
2021/09/22	7	25.67	5	25.60	25.60	2	30,274	0.01%
2021/09/17	2	26.68	0	0.00	26.65	2	32,330	0.01%
2021/09/16	1	27.05	2	27.28	27.10	-1	32,777	0.00%
2021/09/14	0	0.00	101	26.90	26.80	-101	32,793	-0.31%	大賣/鉅額交易
2021/09/13	250	26.87	0	0.00	26.85	250	33,545	0.75%	大買/鉅額交易
2021/09/10	2	26.40	3	26.33	26.50	-1	33,738	0.00%
2021/09/08	2	25.75	0	0.00	25.40	2	34,616	0.01%
2021/09/07	3	26.30	200	26.08	26.20	-197	34,957	-0.56%	大賣/鉅額交易
2021/09/06	6	26.40	3	26.53	26.20	3	35,586	0.01%
2021/09/03	61	26.90	10	26.75	26.70	51	35,832	0.14%
2021/09/02	42	26.47	1	26.15	26.15	41	36,114	0.11%
2021/09/01	52	26.90	3	27.03	26.90	49	36,312	0.13%
2021/08/31	0	0.00	2	27.00	26.85	-2	36,420	-0.01%
2021/08/30	50	26.25	5	26.40	26.65	45	36,871	0.12%
2021/08/27	1	25.50	3	25.95	26.15	-2	37,098	-0.01%
2021/08/26	37	25.95	38	26.42	25.75	-1	37,413	0.00%
2021/08/25	2	25.48	1	25.60	25.65	1	37,728	0.00%
2021/08/24	4	25.36	4	25.28	25.35	0	38,332	0.00%
2021/08/23	1	24.75	65	24.61	24.90	-64	39,863	-0.16%
2021/08/20	6	23.73	8	24.01	23.85	-2	41,351	0.00%
2021/08/19	47	24.80	2	24.05	24.05	45	42,339	0.11%
2021/08/18	26	24.08	109	24.87	25.35	-83	42,405	-0.20%	大賣/
2021/08/17	36	25.08	20	25.60	24.70	16	42,665	0.04%
2021/08/16	26	25.53	8	25.37	25.40	18	42,830	0.04%
2021/08/13	56	26.85	5	26.76	26.70	51	42,961	0.12%
2021/08/12	6	27.20	113	27.23	27.45	-107	43,555	-0.25%	大賣/鉅額交易
2021/08/11	4	26.89	14	27.38	26.70	-10	45,170	-0.02%
2021/08/10	51	27.36	0	27.90	27.30	51	45,568	0.11%
2021/08/09	115	27.47	16	27.83	27.85	99	46,208	0.21%	大買/
2021/08/06	46	28.95	40	29.16	28.60	6	46,370	0.01%
2021/08/05	15	29.18	1	29.05	29.05	14	47,168	0.03%
2021/08/04	8	29.11	8	29.24	29.35	0	47,913	0.00%
2021/08/03	37	28.60	159	28.84	29.35	-122	49,620	-0.25%	大賣/鉅額交易
2021/08/02	47	27.49	5	27.63	27.80	42	52,253	0.08%
2021/07/30	46	28.72	13	28.55	28.50	33	53,479	0.06%
2021/07/29	44	28.26	14.4	28.36	28.30	29.6	56,730	0.05%
2021/07/28	17	27.81	24	28.44	27.65	-7	58,738	-0.01%
2021/07/27	12	28.10	41	28.58	28.00	-29	60,156	-0.05%
2021/07/26	39	28.18	1	28.00	28.00	38	61,767	0.06%
2021/07/23	0	0.00	33	28.02	28.35	-33	65,081	-0.05%
2021/07/22	6	27.46	21	27.81	27.35	-15	68,213	-0.02%
2021/07/21	34	28.64	2	28.75	27.55	32	72,396	0.04%
2021/07/20	77	28.80	68	28.90	28.50	9	73,340	0.01%
2021/07/19	110.5	29.76	73	29.81	29.90	37.5	73,331	0.05%	大買/
2021/07/16	19	27.92	82	28.08	28.30	-63	73,681	-0.09%
2021/07/15	69	27.39	46	27.25	27.95	23	73,748	0.03%
2021/07/14	2	26.35	5	26.56	26.55	-3	74,330	0.00%
2021/07/13	26	27.15	5	27.23	27.05	21	75,645	0.03%
2021/07/12	33	27.75	29	27.82	27.50	4	76,841	0.01%
2021/07/09	22	27.48	19	27.20	27.15	3	77,598	0.00%
2021/07/08	13	27.52	60	27.77	27.95	-47	77,736	-0.06%
2021/07/07	17	27.03	4	27.30	27.10	13	77,722	0.02%
2021/07/06	48	27.83	12	27.64	27.60	36	77,871	0.05%
2021/07/05	65	28.26	7	28.44	28.05	58	77,753	0.07%
2021/07/02	14	28.51	14	28.25	28.05	0	77,717	0.00%
2021/07/01	27	29.17	101	28.65	28.00	-74	77,301	-0.10%	大賣/
2021/06/30	89	29.82	188	29.93	29.30	-99	76,223	-0.13%	大賣/
2021/06/29	119.4	29.59	96	29.64	29.25	23.4	74,188	0.03%	大買/
2021/06/28	76	27.18	132.2	27.03	28.45	-56.2	70,937	-0.08%	大賣/
2021/06/25	152	26.09	40	26.09	25.90	112	68,893	0.16%	大買/鉅額交易
2021/06/24	6	25.68	4	25.74	25.70	2	68,455	0.00%
2021/06/23	74	25.29	59	25.27	25.55	15	68,401	0.02%
2021/06/22	123	25.71	122	25.57	25.35	1	68,261	0.00%	大買/大賣/
2021/06/21	30	24.54	18	24.58	24.90	12	67,411	0.02%
2021/06/18	15	24.92	20	24.88	24.75	-5	67,109	-0.01%
2021/06/17	7	25.26	65	25.24	25.35	-58	66,642	-0.09%
2021/06/16	10	26.22	11	26.23	25.90	-1	66,294	0.00%
2021/06/15	23	26.84	17	26.68	26.90	6	65,885	0.01%
2021/06/11	5	26.26	7	26.16	26.30	-2	65,297	0.00%
2021/06/10	3	25.60	6	25.86	26.05	-3	65,024	0.00%
2021/06/09	3	25.83	11	25.73	25.60	-8	64,633	-0.01%
2021/06/08	13	26.37	1	26.40	26.30	12	64,368	0.02%
2021/06/07	16	26.63	14	26.50	26.30	2	64,196	0.00%
2021/06/04	2	26.28	8	26.40	26.20	-6	63,593	-0.01%
2021/06/03	14	26.79	19	26.64	26.65	-5	63,466	-0.01%
2021/06/02	8	26.74	5	26.69	26.70	3	63,063	0.00%
2021/06/01	156	26.35	164	26.09	26.50	-8	62,428	-0.01%	大買/大賣/
2021/05/31	142	26.18	132.8	26.36	26.45	9.2	61,897	0.01%	大買/大賣/
2021/05/28	28	25.21	47	25.23	25.25	-19	60,356	-0.03%
2021/05/27	53.2	24.64	47.3	24.67	23.95	5.9	58,911	0.01%
2021/05/26	3	23.83	6	23.92	23.85	-3	57,804	-0.01%
2021/05/25	18	23.71	14	23.72	24.00	4	57,484	0.01%
2021/05/24	10	23.57	313	23.59	23.40	-303	57,093	-0.53%	大賣/鉅額交易
2021/05/21	310	23.80	23	23.49	23.75	287	56,868	0.50%	大買/鉅額交易
2021/05/20	6	23.43	13	23.28	23.40	-7	56,447	-0.01%
2021/05/19	62.3	24.43	13	24.41	24.30	49.3	55,890	0.09%
2021/05/18	2	22.75	32	22.80	22.90	-30	54,341	-0.06%
2021/05/17	42	20.99	53.3	21.11	20.85	-11.3	53,722	-0.02%
2021/05/14	13	23.62	30	23.52	23.05	-17	52,850	-0.03%
2021/05/13	86	23.57	65	23.75	23.40	21	51,822	0.04%
2021/05/12	46	27.22	77	26.61	25.85	-31	50,457	-0.06%
2021/05/11	164.4	30.29	287	29.79	28.70	-122.6	49,380	-0.25%	大買/大賣/鉅額交易
2021/05/10	342	31.29	149.3	31.58	31.65	192.8	47,192	0.41%	大買/大賣/鉅額交易
2021/05/07	41	29.36	70	29.80	29.90	-29	43,439	-0.07%
2021/05/06	193.3	30.32	174.1	30.60	30.00	19.2	41,839	0.05%	大買/大賣/
2021/05/05	76	28.24	74	28.60	29.00	2	38,132	0.01%
2021/05/04	57	26.42	102	27.70	26.40	-45	35,804	-0.13%	大賣/
2021/05/03	113	30.49	34	29.87	28.75	79	34,074	0.23%	大買/
2021/04/29	164.1	31.08	51	30.27	30.50	113.1	32,124	0.35%	大買/鉅額交易
2021/04/28	122	29.22	96.3	29.57	30.00	25.7	28,595	0.09%	大買/
2021/04/27	127.3	26.81	47	27.04	27.30	80.3	25,493	0.31%	大買/
2021/04/26	12	24.58	54	24.64	24.85	-42	21,137	-0.20%
2021/04/23	43	22.84	31	22.89	22.60	12	19,814	0.06%
2021/04/22	54	23.75	107	23.51	23.00	-53	19,375	-0.27%	大賣/
2021/04/21	64	22.19	51	22.53	22.35	13	16,982	0.08%
2021/04/20	53	22.60	6	22.92	22.65	47	16,581	0.28%
2021/04/19	12	22.60	40	22.95	23.45	-28	15,927	-0.18%
2021/04/16	78	21.42	59	21.65	22.00	19	14,329	0.13%
2021/04/15	4	20.76	17	20.64	20.95	-13	12,982	-0.10%
2021/04/14	3	19.92	14	19.74	19.90	-11	12,095	-0.09%
2021/04/13	11	20.17	9	20.13	19.90	2	12,148	0.02%
2021/04/12	1	20.15	30	19.96	20.15	-29	11,946	-0.24%
2021/04/09	7	19.43	7	19.43	19.40	0	11,685	0.00%
2021/04/08	3	19.35	18	19.56	19.55	-15	12,051	-0.12%
2021/04/07	0	0.00	30	19.10	19.25	-30	12,772	-0.23%
2021/04/06	2	18.95	36	19.04	19.00	-34	13,260	-0.26%
2021/04/01	2	18.90	3	18.93	18.95	-1	14,205	-0.01%
2021/03/31	6	18.93	54	18.98	19.00	-48	14,812	-0.32%
2021/03/30	3	18.97	6	19.08	19.05	-3	15,815	-0.02%
2021/03/29	7	19.20	6	19.35	19.25	1	16,271	0.01%
2021/03/26	6	18.87	2	18.95	19.00	4	17,056	0.02%
2021/03/25	0	0.00	5	18.80	18.80	-5	18,029	-0.03%
2021/03/24	1	18.45	4	18.45	18.45	-3	18,518	-0.02%
2021/03/23	4	18.35	3	18.48	18.50	1	18,800	0.01%
2021/03/22	2	18.35	0	0.00	18.45	2	18,975	0.01%
2021/03/19	2	18.33	1	18.10	18.10	1	19,144	0.01%
2021/03/18	5	18.60	0	0.00	18.55	5	19,147	0.03%
2021/03/17	3	18.63	2	18.60	18.60	1	19,391	0.01%
2021/03/15	8	18.68	1	18.70	18.70	7	19,859	0.04%
2021/03/12	1	18.80	0	0.00	18.80	1	20,183	0.00%
2021/03/11	0	0.00	3	18.75	18.75	-3	21,446	-0.01%
2021/03/10	2	18.50	5	18.66	18.65	-3	22,252	-0.01%
2021/03/08	7	18.36	0	0.00	18.25	7	22,339	0.03%
2021/03/05	5	18.35	2	18.25	18.25	3	22,457	0.01%
2021/03/04	1	18.60	3	18.50	18.50	-2	22,735	-0.01%
2021/03/03	0	0.00	30	18.63	18.60	-30	22,930	-0.13%
2021/03/02	4	18.59	0	0.00	18.40	4	22,956	0.02%
2021/02/26	33	18.46	6	18.52	18.60	27	23,015	0.12%
2021/02/25	6	18.54	0	0.00	18.70	6	22,997	0.03%
2021/02/24	14	18.64	2	18.45	18.45	12	23,353	0.05%
2021/02/23	21	18.86	7	18.82	18.85	14	23,148	0.06%
2021/02/22	9	18.63	5	18.59	18.65	4	22,986	0.02%
2021/02/19	13	18.12	29	18.15	18.20	-16	22,847	-0.07%
2021/02/18	45	17.89	1	17.80	17.85	44	22,676	0.19%
2021/02/17	8	17.27	13	17.23	17.60	-5	22,538	-0.02%
2021/02/05	26	17.08	0	0.00	17.15	26	22,403	0.12%
2021/02/04	10	17.13	0	0.00	17.10	10	22,430	0.04%
2021/02/03	4	17.24	0	0.00	17.15	4	22,441	0.02%
2021/02/02	1	16.60	1	16.80	16.80	0	22,322	0.00%
2021/01/22	1	16.95	0	0.00	17.05	1	22,198	0.00%
2021/01/20	6	17.01	2	16.95	16.95	4	22,299	0.02%
2021/01/18	2	17.08	8	17.34	17.50	-6	22,087	-0.03%
2021/01/15	6	17.85	3	17.75	17.55	3	22,075	0.01%
2021/01/14	0	0.00	1	18.20	18.05	-1	22,204	0.00%
2021/01/13	4	18.13	0	0.00	18.10	4	22,170	0.02%
2021/01/12	17	18.21	8	18.13	18.10	9	22,041	0.04%
2021/01/08	7	18.72	6	18.72	18.70	1	21,783	0.00%
2021/01/07	0	0.00	4	18.91	18.95	-4	21,653	-0.02%
2021/01/06	9	18.82	2	18.63	18.55	7	21,553	0.03%
2021/01/05	2	19.18	1	19.40	19.40	1	21,228	0.00%
2021/01/04	2	19.08	3	19.20	19.25	-1	21,309	0.00%
2020/12/31	7	19.45	0	0.00	19.30	7	21,125	0.03%
2020/12/30	13	20.03	24	19.98	19.90	-11	20,758	-0.05%
2020/12/29	6	19.71	0	0.00	19.55	6	19,875	0.03%
2020/12/28	21	19.85	18	20.19	20.15	3	19,354	0.02%
2020/12/25	0	0.00	5	19.39	19.45	-5	18,299	-0.03%
2020/12/24	10	18.91	58	18.53	18.70	-48	17,686	-0.27%
2020/12/23	52	18.06	0	0.00	18.05	52	16,619	0.31%
2020/12/22	11	18.57	5	18.84	18.20	6	16,042	0.04%
2020/12/21	18	19.25	19	19.26	19.00	-1	15,201	-0.01%
2020/12/18	1	18.30	0	0.00	18.35	1	14,124	0.01%
2020/12/17	4	18.33	14	18.20	18.20	-10	13,589	-0.07%
2020/12/16	5	18.49	0	0.00	18.60	5	13,325	0.04%
2020/12/15	6	18.73	21	18.81	18.45	-15	13,241	-0.11%
2020/12/14	1	18.90	2	19.00	19.25	-1	13,091	-0.01%
2020/12/11	3	19.38	10	19.15	19.10	-7	12,989	-0.05%
2020/12/10	5	19.95	6	19.55	19.50	-1	12,782	-0.01%
2020/12/09	1	19.60	1	20.40	20.10	0	12,608	0.00%
2020/12/08	18	20.09	1	19.90	19.90	17	12,470	0.14%
2020/12/07	76	21.47	19	21.77	20.60	57	12,213	0.47%
2020/12/04	25	19.55	14	20.01	20.80	11	11,300	0.10%
2020/12/03	0	0.00	1	19.20	19.10	-1	10,792	-0.01%
2020/12/02	3	19.18	0	0.00	19.00	3	11,542	0.03%
2020/12/01	2	19.05	3	19.22	19.20	-1	11,432	-0.01%
2020/11/30	0	0.00	4	19.45	19.40	-4	11,400	-0.04%
2020/11/27	1	19.00	31	19.16	19.20	-30	11,086	-0.27%
2020/11/26	0	0.00	3	18.70	18.55	-3	10,811	-0.03%
2020/11/25	1	18.50	21	18.38	18.35	-20	10,735	-0.19%
2020/11/24	6	18.09	1	18.25	17.95	5	10,533	0.05%
2020/11/23	39	18.51	35	18.42	18.40	4	10,431	0.04%
2020/11/20	0	0.00	2	18.00	18.00	-2	10,030	-0.02%
2020/11/18	1	17.90	1	18.00	18.00	0	10,712	0.00%
2020/11/13	2	17.60	1	17.75	17.75	1	11,667	0.01%
2020/11/12	1	17.80	0	0.00	17.75	1	11,874	0.01%
2020/11/10	0	0.00	23	17.90	17.80	-23	12,281	-0.19%
2020/11/09	0	0.00	3	17.90	17.85	-3	12,349	-0.02%
2020/11/05	0	0.00	8	17.85	17.85	-8	12,572	-0.06%
2020/11/04	0	0.00	1	18.00	18.00	-1	12,696	-0.01%
2020/11/03	2	18.03	2	18.05	18.00	0	13,111	0.00%
2020/11/02	8	17.93	3	17.83	18.00	5	13,332	0.04%
2020/10/29	1	17.40	1	17.75	17.70	0	14,230	0.00%
2020/10/28	0	0.00	6	17.82	17.70	-6	14,174	-0.04%
2020/10/27	1	17.40	6	17.55	17.55	-5	14,066	-0.04%
2020/10/26	0	0.00	3	17.58	17.60	-3	14,083	-0.02%
2020/10/23	0	0.00	1	17.45	17.45	-1	14,041	-0.01%
2020/10/22	2	16.65	2	17.05	17.05	0	13,969	0.00%
2020/10/21	1	16.90	2	16.98	16.95	-1	13,615	-0.01%
2020/10/20	1	16.85	1	17.10	17.10	0	13,645	0.00%
2020/10/16	0	0.00	5	16.99	17.05	-5	13,889	-0.04%
2020/10/15	2	17.30	0	0.00	17.30	2	13,970	0.01%
2020/10/14	2	17.53	0	0.00	17.35	2	13,961	0.01%
2020/10/13	22	17.35	3	17.33	17.40	19	13,922	0.14%
2020/10/12	2	17.45	4	17.61	17.75	-2	13,889	-0.01%
2020/10/08	1	17.20	2	17.18	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	2	17.30	17.20	-2	13,743	-0.01%
2020/10/06	3	17.00	2	16.80	16.95	1	13,593	0.01%
2020/10/05	0	0.00	4	16.53	16.45	-4	13,434	-0.03%
2020/09/29	1	15.95	1	15.90	15.90	0	13,481	0.00%
2020/09/28	0	0.00	7	16.05	16.05	-7	13,501	-0.05%
2020/09/25	1	15.55	7	15.66	15.65	-6	13,561	-0.04%
2020/09/24	7	15.94	50	16.15	15.75	-43	13,515	-0.32%
2020/09/23	1	16.45	5	16.45	16.45	-4	13,360	-0.03%
2020/09/22	4	16.63	8	16.50	16.65	-4	13,349	-0.03%
2020/09/21	0	0.00	4	16.90	16.90	-4	13,338	-0.03%
2020/09/18	50	17.05	5	16.95	16.75	45	13,449	0.33%
2020/09/17	0	0.00	7	16.90	16.75	-7	13,473	-0.05%
2020/09/16	1	16.65	1	16.80	16.80	0	13,590	0.00%
2020/09/14	8	16.59	0	0.00	16.50	8	14,075	0.06%
2020/09/11	3	16.68	3	16.75	16.55	0	14,092	0.00%
2020/09/10	0	0.00	5	17.05	16.90	-5	14,529	-0.03%
2020/09/09	5	16.83	108	16.95	17.05	-103	14,531	-0.71%	大賣/鉅額交易
2020/09/08	14	17.91	7	17.91	17.40	7	14,211	0.05%
2020/09/07	12	17.49	30	17.81	17.65	-18	13,960	-0.13%
2020/09/04	0	0.00	4	16.85	16.80	-4	13,089	-0.03%
2020/09/03	103	16.79	0	0.00	16.75	103	13,129	0.78%	大買/鉅額交易
2020/09/01	5	16.60	0	0.00	16.70	5	13,592	0.04%
2020/08/31	0	0.00	1	16.85	16.85	-1	13,615	-0.01%
2020/08/27	3	16.43	0	0.00	16.55	3	13,980	0.02%
2020/08/26	3	16.65	5	16.75	16.65	-2	14,034	-0.01%
2020/08/25	2	16.90	9	16.96	16.75	-7	14,096	-0.05%
2020/08/24	11	16.83	1	16.50	16.60	10	14,011	0.07%
2020/08/21	12	16.57	4	16.89	16.95	8	14,566	0.05%
2020/08/20	0	0.00	1	16.25	16.30	-1	14,945	-0.01%
2020/08/18	1	16.50	1	16.75	16.60	0	14,665	0.00%
2020/08/17	4	16.20	3	16.50	16.50	1	14,557	0.01%
2020/08/14	1	15.80	3	15.95	15.95	-2	14,156	-0.01%
2020/08/10	0	0.00	3	15.90	15.95	-3	13,816	-0.02%
2020/08/07	4	16.03	16	15.98	15.95	-12	13,734	-0.09%
2020/08/06	0	0.00	15	15.60	15.70	-15	13,296	-0.11%
2020/08/05	29	15.63	25	15.55	15.50	4	12,983	0.03%
2020/08/04	0	0.00	185	14.54	14.90	-185	12,401	-1.49%	大賣/鉅額交易
2020/08/03	0	0.00	40	14.43	14.30	-40	12,041	-0.33%
2020/07/31	0	0.00	77	14.24	14.30	-77	12,029	-0.64%
2020/07/30	7	13.90	30	14.10	14.05	-23	11,976	-0.19%
2020/07/29	302	13.95	45	14.06	13.90	257	12,023	2.14%	大買/鉅額交易
2020/07/28	5	13.90	86	14.16	13.90	-81	12,004	-0.67%
2020/07/27	0	0.00	24	14.33	13.95	-24	12,088	-0.20%
2020/07/24	25	14.29	0	0.00	14.25	25	12,044	0.21%
2020/07/23	120	14.37	30	14.50	14.40	90	12,022	0.75%	大買/
2020/07/22	0	0.00	5	14.60	14.50	-5	11,998	-0.04%
2020/07/21	50	14.20	0	0.00	14.25	50	11,815	0.42%
2020/07/20	15	14.35	0	0.00	14.45	15	11,756	0.13%
2020/07/17	0	0.00	20	14.40	14.20	-20	11,766	-0.17%
2020/07/15	20	14.60	71	14.52	14.50	-51	11,895	-0.43%
2020/07/14	0	0.00	22	14.39	14.25	-22	11,934	-0.18%
2020/07/13	5	14.20	21	14.30	14.30	-16	11,987	-0.13%
2020/07/10	61	14.23	3	14.10	14.10	58	12,108	0.48%
2020/07/09	0	0.00	70	14.64	14.35	-70	12,248	-0.57%
2020/07/08	0	0.00	35	14.46	14.50	-35	12,588	-0.28%
2020/07/07	70	14.34	0	0.00	14.40	70	12,603	0.56%
2020/07/06	60	14.41	0	0.00	14.50	60	12,694	0.47%
2020/07/01	0	0.00	5	14.50	14.55	-5	12,962	-0.04%
2020/06/24	1	14.25	5	14.23	14.30	-4	12,843	-0.03%
2020/06/23	6	14.16	0	0.00	14.20	6	12,754	0.05%
2020/06/22	2	14.55	0	0.00	14.70	2	12,602	0.02%
2020/06/19	12	14.89	0	0.00	14.90	12	12,399	0.10%
2020/06/17	0	0.00	2	14.73	14.90	-2	12,086	-0.02%
2020/06/16	0	0.00	3	14.18	14.35	-3	11,734	-0.03%
2020/06/12	1	13.70	0	0.00	13.85	1	12,200	0.01%
2020/06/08	3	14.80	2	14.93	14.65	1	13,098	0.01%
2020/06/05	0	0.00	1	14.25	14.25	-1	12,776	-0.01%
2020/06/04	1	14.35	1	14.15	14.25	0	12,852	0.00%
2020/06/03	1	14.30	2	14.20	14.20	-1	13,028	-0.01%
2020/06/01	5	14.00	0	0.00	14.05	5	12,485	0.04%
2020/05/29	5	13.94	1	14.15	13.90	4	12,448	0.03%
2020/05/28	59	14.84	32	14.56	14.40	27	12,259	0.22%
2020/05/27	8	13.63	21	13.70	14.40	-13	11,470	-0.11%
2020/05/26	0	0.00	7	12.95	13.10	-7	10,693	-0.07%
2020/05/22	1	12.65	0	0.00	12.50	1	10,372	0.01%
2020/05/15	1	12.50	0	0.00	12.45	1	10,216	0.01%
2020/05/14	0	0.00	8	12.60	12.55	-8	10,216	-0.08%
2020/05/11	8	13.00	1	13.00	13.05	7	10,149	0.07%
2020/05/07	2	12.75	0	0.00	12.75	2	10,062	0.02%
2020/05/05	5	12.71	0	0.00	12.90	5	10,052	0.05%
2020/05/04	2	12.80	1	12.90	12.75	1	9,964	0.01%
2020/04/30	0	0.00	3	13.32	13.15	-3	9,918	-0.03%
2020/04/28	2	12.68	0	0.00	12.70	2	9,900	0.02%
2020/04/27	0	0.00	1	12.90	12.85	-1	10,095	-0.01%
2020/04/22	1	12.65	1	12.95	12.95	0	9,952	0.00%
2020/04/21	3	12.85	0	0.00	12.80	3	9,927	0.03%
2020/04/15	2	13.10	0	0.00	13.15	2	9,453	0.02%
2020/04/13	10	13.20	8	13.22	13.10	2	9,262	0.02%
2020/04/10	0	0.00	1	12.10	12.15	-1	8,888	-0.01%
2020/04/09	3	11.90	1	12.20	11.90	2	8,959	0.02%
2020/04/08	0	0.00	54	11.56	11.85	-54	8,916	-0.61%
2020/04/07	0	0.00	40	11.34	11.30	-40	8,790	-0.46%
2020/04/06	5	10.85	25	11.13	11.15	-20	8,822	-0.23%
2020/03/31	12	11.02	10	11.30	11.00	2	8,894	0.02%
2020/03/30	23	10.92	2	11.15	11.15	21	9,162	0.23%
2020/03/27	92	11.43	23	11.67	11.35	69	9,912	0.70%
2020/03/26	13	11.48	0	0.00	11.40	13	10,780	0.12%
2020/03/25	0	0.00	73	11.59	11.65	-73	11,523	-0.63%
2020/03/24	83	11.26	0	0.00	11.20	83	11,613	0.71%
2020/03/23	2	11.20	1	11.20	11.20	1	11,589	0.01%
2020/03/19	0	0.00	4	11.15	10.95	-4	11,576	-0.03%
2020/03/18	0	0.00	3	11.55	11.60	-3	11,468	-0.03%
2020/03/13	1	11.10	22	11.33	11.20	-21	11,155	-0.19%
2020/03/12	5	12.20	21	12.21	12.10	-16	10,893	-0.15%
2020/03/10	2	13.45	0	0.00	13.50	2	10,415	0.02%
2020/03/09	2	13.55	2	13.75	13.60	0	10,287	0.00%
2020/03/04	0	0.00	1	14.30	14.10	-1	10,011	-0.01%
2020/03/02	0	0.00	2	13.98	14.05	-2	9,851	-0.02%
2020/02/27	1	14.05	1	14.05	13.95	0	9,722	0.00%
2020/02/26	0	0.00	2	14.18	14.20	-2	9,612	-0.02%
2020/02/21	0	0.00	3	14.15	14.20	-3	9,530	-0.03%
2020/02/20	2	14.18	0	0.00	14.15	2	9,551	0.02%
2020/02/19	2	14.20	3	14.20	14.30	-1	9,551	-0.01%
2020/02/18	0	14.05	0	0.00	14.10	0	9,532	0.00%
2020/02/17	2	14.00	0	0.00	14.05	2	9,579	0.02%
2020/02/13	5	14.35	2	14.30	14.35	3	9,572	0.03%
2020/02/11	0	0.00	4	14.13	14.15	-4	9,599	-0.04%
2020/02/10	7	14.17	0	0.00	14.05	7	9,690	0.07%
2020/02/05	2	14.55	0	0.00	14.55	2	9,920	0.02%
2020/02/04	3	14.55	0	0.00	14.55	3	9,915	0.03%
2020/01/31	0	0.00	1	14.80	14.80	-1	9,846	-0.01%
2020/01/30	5	14.50	3	14.75	14.55	2	9,785	0.02%
2020/01/20	5	15.15	10	15.15	15.15	-5	9,521	-0.05%
2020/01/17	0	0.00	1	15.10	15.10	-1	9,550	-0.01%
2020/01/15	5	15.00	1	15.00	15.05	4	9,632	0.04%
2020/01/14	0	0.00	4	15.10	15.15	-4	9,706	-0.04%
2020/01/13	1	15.05	5	15.05	15.05	-4	9,875	-0.04%
2020/01/08	2	14.90	0	0.00	14.95	2	10,204	0.02%
2020/01/07	0	0.00	6	15.03	15.00	-6	10,211	-0.06%
2020/01/02	2	15.50	0	0.00	15.50	2	10,146	0.02%
2019/12/30	2	15.50	0	0.00	15.50	2	10,044	0.02%
2019/12/27	7	15.63	3	15.60	15.75	4	9,959	0.04%
2019/12/26	1	15.65	0	0.00	15.65	1	9,852	0.01%
2019/12/25	4	15.83	1	16.15	15.80	3	9,906	0.03%
2019/12/24	1	16.00	9	16.12	16.20	-8	9,635	-0.08%
2019/12/23	14	16.02	11	15.92	16.05	3	8,913	0.03%
2019/12/20	9	15.85	2	15.40	15.95	7	8,036	0.09%
2019/12/18	0	0.00	2	15.15	15.20	-2	7,237	-0.03%
2019/12/17	1	15.15	12	15.23	15.10	-11	7,424	-0.15%
2019/12/16	1	15.15	10	15.20	15.15	-9	7,282	-0.12%
2019/12/12	43	14.95	32	14.98	14.90	11	7,008	0.16%
2019/12/11	0	0.00	1	14.75	14.75	-1	6,756	-0.01%
2019/12/09	0	0.00	20	14.75	14.80	-20	7,191	-0.28%
2019/12/06	0	0.00	3	14.62	14.65	-3	7,216	-0.04%
2019/12/05	0	0.00	3	14.45	14.55	-3	7,395	-0.04%
2019/12/04	0	0.00	2	14.10	14.30	-2	7,357	-0.03%
2019/12/03	4	14.08	2	14.15	14.20	2	7,391	0.03%
2019/11/29	2	14.25	1	14.20	14.20	1	7,651	0.01%
2019/11/28	0	0.00	13	14.30	14.30	-13	7,817	-0.17%
2019/11/27	0	0.00	11	14.22	14.30	-11	7,961	-0.14%
2019/11/26	0	0.00	3	14.15	14.00	-3	7,934	-0.04%
2019/11/22	0	0.00	2	14.15	14.15	-2	8,003	-0.02%
2019/11/20	2	14.00	2	14.05	14.05	0	8,095	0.00%
2019/11/19	2	14.05	0	0.00	14.00	2	8,180	0.02%
2019/11/18	0	0.00	2	14.10	14.10	-2	8,185	-0.02%
2019/11/15	2	13.90	0	0.00	13.90	2	8,207	0.02%
2019/11/14	2	13.90	0	0.00	13.85	2	8,270	0.02%
2019/11/13	2	14.05	2	14.00	14.05	0	8,280	0.00%
2019/11/12	2	14.10	0	0.00	13.95	2	8,459	0.02%
2019/11/11	0	0.00	3	14.07	14.05	-3	8,486	-0.04%
2019/11/08	1	14.30	0	0.00	14.25	1	8,497	0.01%
2019/11/07	6	14.26	0	0.00	14.20	6	8,531	0.07%
2019/11/05	5	14.52	0	0.00	14.50	5	8,483	0.06%
2019/11/04	9	14.58	5	14.59	14.60	4	8,580	0.05%
2019/10/29	0	0.00	1	15.00	15.00	-1	8,855	-0.01%
2019/10/28	0	0.00	3	15.10	15.00	-3	9,757	-0.03%
2019/10/21	0	0.00	20	15.25	15.30	-20	11,294	-0.18%
2019/10/18	0	0.00	1	14.95	15.00	-1	11,317	-0.01%
2019/10/17	0	0.00	10	15.00	15.00	-10	11,281	-0.09%
2019/10/16	0	0.00	2	14.93	14.85	-2	11,242	-0.02%
2019/10/15	1	14.85	0	0.00	14.85	1	11,155	0.01%
2019/10/14	0	0.00	1	14.75	14.85	-1	11,168	-0.01%
2019/10/09	0	0.00	1	14.45	14.30	-1	11,002	-0.01%
2019/10/04	0	0.00	5	14.55	14.50	-5	11,491	-0.04%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/01	0	0.00	5	14.82	14.80	-5	11,465	-0.04%
2019/09/27	22	14.55	0	0.00	14.50	22	11,316	0.19%
2019/09/26	0	0.00	8	14.81	14.75	-8	11,305	-0.07%
2019/09/25	2	14.60	4	14.55	14.60	-2	11,208	-0.02%
2019/09/20	0	0.00	7	14.89	15.00	-7	11,133	-0.06%
2019/09/19	2	14.60	0	0.00	14.60	2	10,893	0.02%
2019/09/18	0	0.00	5	14.95	14.75	-5	10,874	-0.05%
2019/09/17	0	0.00	3	14.78	14.85	-3	10,876	-0.03%
2019/09/16	11	14.89	1	14.70	14.70	10	11,002	0.09%
2019/09/12	0	0.00	10	14.95	15.00	-10	10,983	-0.09%
2019/09/11	1	14.80	1	14.75	14.80	0	10,913	0.00%
2019/09/09	0	0.00	3	14.40	14.45	-3	11,672	-0.03%
2019/09/05	0	0.00	1	14.30	14.10	-1	11,682	-0.01%
2019/09/04	1	14.20	1	14.10	14.10	0	11,783	0.00%
2019/09/03	0	0.00	4	14.18	14.15	-4	11,870	-0.03%
2019/09/02	1	14.05	0	0.00	14.10	1	11,793	0.01%
2019/08/30	0	0.00	1	13.75	13.80	-1	11,736	-0.01%
2019/08/29	1	13.55	0	0.00	13.55	1	11,747	0.01%
2019/08/28	1	13.55	0	0.00	13.50	1	11,907	0.01%
2019/08/27	5	13.65	0	0.00	13.50	5	12,142	0.04%
2019/08/23	2	13.88	1	13.80	13.85	1	12,218	0.01%
2019/08/22	0	0.00	3	13.68	13.60	-3	12,195	-0.02%
2019/08/21	0	0.00	3	13.52	13.60	-3	12,158	-0.02%
2019/08/20	0	0.00	2	13.55	13.50	-2	12,207	-0.02%
2019/08/19	5	13.56	1	13.60	13.60	4	12,234	0.03%
2019/08/16	1	13.35	0	0.00	13.45	1	12,238	0.01%
2019/08/15	3	13.25	1	13.25	13.30	2	12,211	0.02%
2019/08/14	1	13.75	0	0.00	13.65	1	12,093	0.01%
2019/08/13	1	13.90	0	0.00	13.75	1	12,249	0.01%
2019/08/12	1	13.95	0	0.00	13.90	1	12,246	0.01%
2019/08/07	6	13.90	0	0.00	13.90	6	12,255	0.05%
2019/08/06	0	0.00	3	13.87	13.90	-3	12,355	-0.02%
2019/08/05	7	14.28	0	0.00	14.05	7	12,346	0.06%
2019/08/02	2	14.55	5	14.40	14.45	-3	12,419	-0.02%
2019/08/01	3	14.78	0	0.00	14.75	3	12,656	0.02%
2019/07/31	13	14.94	0	0.00	15.05	13	12,802	0.10%
2019/07/30	30	15.28	25	15.25	15.05	5	12,700	0.04%
2019/07/29	9	14.91	41	14.80	14.90	-32	11,910	-0.27%
2019/07/26	41	14.58	11	14.52	14.75	30	11,376	0.26%
2019/07/25	1	13.75	0	0.00	13.85	1	10,770	0.01%
2019/07/24	34	13.95	0	0.00	13.85	34	10,721	0.32%
2019/07/23	7	14.03	0	0.00	14.05	7	10,785	0.06%
2019/07/22	1	14.25	4	14.13	14.10	-3	10,721	-0.03%
2019/07/19	0	0.00	2	14.30	14.30	-2	10,574	-0.02%
2019/07/18	1	14.35	0	0.00	14.30	1	10,527	0.01%
2019/07/15	2	14.40	0	0.00	14.45	2	10,806	0.02%
2019/07/12	3	14.33	2	14.43	14.45	1	10,935	0.01%
2019/07/04	0	0.00	6	14.90	14.85	-6	11,287	-0.05%
2019/06/27	2	14.75	1	14.80	14.80	1	11,827	0.01%
2019/06/26	2	14.70	1	14.70	14.70	1	11,877	0.01%
2019/06/25	4	14.78	0	0.00	14.70	4	11,953	0.03%
2019/06/24	1	14.80	0	0.00	14.80	1	12,187	0.01%
2019/06/21	12	14.86	3	14.90	14.80	9	12,408	0.07%
2019/06/20	0	0.00	1	15.05	15.05	-1	12,382	-0.01%
2019/06/19	1	15.05	2	15.13	15.10	-1	12,496	-0.01%
2019/06/18	3	14.92	1	14.90	14.85	2	12,437	0.02%
2019/06/17	17	15.99	2	16.00	16.00	15	11,849	0.13%
2019/06/14	1	15.95	0	0.00	15.90	1	11,522	0.01%
2019/06/13	1	16.05	1	16.00	16.00	0	11,484	0.00%
2019/06/12	0	0.00	2	16.10	16.10	-2	12,295	-0.02%
2019/06/11	4	15.95	1	15.95	15.95	3	12,319	0.02%
2019/06/10	1	16.20	1	16.05	16.05	0	12,377	0.00%
2019/06/05	0	0.00	1	16.25	16.20	-1	12,854	-0.01%
2019/06/04	1	16.10	1	16.15	16.15	0	13,439	0.00%
2019/06/03	3	15.98	4	16.14	16.15	-1	13,938	-0.01%
2019/05/31	1	15.70	1	15.75	15.75	0	13,986	0.00%
2019/05/29	3	15.33	0	0.00	15.30	3	14,706	0.02%
2019/05/24	9	15.64	0	0.00	15.60	9	16,655	0.05%
2019/05/23	5	15.70	3	15.68	15.65	2	17,005	0.01%
2019/05/22	0	0.00	1	15.75	15.75	-1	17,687	-0.01%
2019/05/21	3	15.60	0	0.00	15.65	3	17,763	0.02%
2019/05/20	0	0.00	8	15.70	15.70	-8	17,733	-0.05%
2019/05/17	0	0.00	2	15.10	15.10	-2	17,622	-0.01%
2019/05/15	0	0.00	1	15.30	15.30	-1	17,903	-0.01%
2019/05/14	4	15.04	0	0.00	15.20	4	18,357	0.02%
2019/05/13	0	0.00	11	15.16	15.10	-11	18,284	-0.06%
2019/05/10	13	15.69	5	16.05	15.60	8	18,280	0.04%
2019/05/09	14	16.20	2	16.00	16.00	12	18,129	0.07%
2019/05/08	6	16.60	0	0.00	16.55	6	17,802	0.03%
2019/05/07	4	17.04	4	17.05	17.05	0	17,657	0.00%
2019/05/06	4	17.04	2	17.20	17.00	2	17,685	0.01%
2019/05/03	1	17.30	6	17.27	17.35	-5	17,540	-0.03%
2019/05/02	5	17.27	0	0.00	17.20	5	17,491	0.03%
2019/04/30	6	17.34	0	0.00	17.30	6	17,383	0.03%
2019/04/29	9	17.47	0	0.00	17.35	9	17,374	0.05%
2019/04/26	1	17.65	4	17.68	17.65	-3	17,293	-0.02%
2019/04/25	2	17.80	10	17.75	17.75	-8	17,233	-0.05%
2019/04/23	5	18.05	1	18.00	18.00	4	17,272	0.02%
2019/04/22	2	18.08	34	18.13	18.10	-32	17,206	-0.19%
2019/04/18	1	17.85	0	0.00	17.65	1	17,173	0.01%
2019/04/17	12	17.97	0	0.00	17.95	12	17,220	0.07%
2019/04/12	0	0.00	18	17.91	17.95	-18	17,111	-0.11%
2019/04/11	5	17.75	0	0.00	17.65	5	16,805	0.03%
2019/04/09	2	17.68	1	17.75	17.75	1	16,666	0.01%
2019/04/08	6	17.66	1	17.65	17.65	5	16,543	0.03%
2019/04/03	1	17.65	1	17.65	17.65	0	16,385	0.00%
2019/04/02	2	17.80	0	0.00	17.75	2	16,298	0.01%
2019/04/01	3	17.73	5	17.75	17.70	-2	16,282	-0.01%
2019/03/29	2	17.63	6	17.65	17.65	-4	16,249	-0.02%
2019/03/28	2	17.63	0	0.00	17.60	2	16,321	0.01%
2019/03/27	16	17.77	23	17.62	17.75	-7	16,269	-0.04%
2019/03/26	6	17.81	5	17.85	17.75	1	16,036	0.01%
2019/03/25	7	17.93	3	17.93	17.95	4	15,851	0.03%
2019/03/22	3	18.20	2	18.10	18.10	1	15,742	0.01%
2019/03/21	4	18.10	0	0.00	18.10	4	15,655	0.03%
2019/03/20	4	18.13	1	18.10	18.10	3	15,747	0.02%
2019/03/19	3	18.15	5	18.19	18.15	-2	15,660	-0.01%
2019/03/18	3	18.30	12	18.26	18.25	-9	15,642	-0.06%
2019/03/15	49	18.28	50	18.33	18.30	-1	15,620	-0.01%
2019/03/14	6	17.93	3	18.00	18.00	3	14,800	0.02%
2019/03/13	14	18.04	2	18.00	17.95	12	14,909	0.08%
2019/03/12	30	18.08	45	18.12	18.05	-15	14,898	-0.10%
2019/03/11	9	18.17	22	18.18	18.10	-13	14,880	-0.09%
2019/03/08	64	18.20	13	18.20	18.25	51	14,944	0.34%
2019/03/07	17	17.99	6	18.15	18.15	11	15,235	0.07%
2019/03/06	7	18.11	0	0.00	18.00	7	14,885	0.05%
2019/03/05	6	18.13	11	18.10	18.10	-5	14,679	-0.03%
2019/03/04	7	18.25	3	18.27	18.20	4	14,464	0.03%
2019/02/27	9	18.19	0	0.00	18.15	9	13,946	0.06%
2019/02/26	0	0.00	12	18.34	18.50	-12	13,195	-0.09%
2019/02/25	17	18.05	0	0.00	18.00	17	12,559	0.14%
2019/02/22	10	18.26	9	18.26	18.40	1	11,999	0.01%
2019/02/21	10	18.40	11	18.21	18.45	-1	11,648	-0.01%
2019/02/18	0	0.00	5	17.70	17.65	-5	11,065	-0.05%
2019/02/15	35	17.59	0	0.00	17.45	35	11,038	0.32%
2019/02/14	1	17.85	0	0.00	17.90	1	10,919	0.01%
2019/02/13	5	18.14	22	17.98	18.15	-17	10,836	-0.16%
2019/02/12	5	17.50	0	0.00	17.55	5	10,399	0.05%
2019/02/11	10	17.40	0	0.00	17.35	10	10,548	0.09%
2019/01/30	2	17.50	10	17.45	17.50	-8	10,637	-0.08%
2019/01/29	6	17.33	4	17.28	17.35	2	10,984	0.02%
2019/01/28	2	17.45	8	17.46	17.45	-6	11,512	-0.05%
2019/01/25	0	0.00	12	17.38	17.50	-12	11,858	-0.10%
2019/01/24	5	17.20	0	0.00	17.20	5	11,969	0.04%
2019/01/23	6	17.19	10	17.25	17.25	-4	12,168	-0.03%
2019/01/22	1	17.20	0	0.00	17.15	1	12,236	0.01%
2019/01/21	0	0.00	2	17.43	17.30	-2	12,345	-0.02%
2019/01/18	0	0.00	3	17.35	17.30	-3	12,473	-0.02%
2019/01/16	2	17.30	3	17.27	17.30	-1	12,803	-0.01%
2019/01/15	0	0.00	2	17.15	17.15	-2	12,910	-0.02%
2019/01/14	0	0.00	1	17.05	17.10	-1	13,000	-0.01%
2019/01/11	3	17.10	0	0.00	17.15	3	13,230	0.02%
2019/01/10	8	17.27	5	17.25	17.15	3	13,434	0.02%
2019/01/09	3	16.95	6	17.07	17.10	-3	13,346	-0.02%
2019/01/07	0	0.00	9	16.57	16.70	-9	13,597	-0.07%
2019/01/04	13	16.17	36	16.03	16.10	-23	14,041	-0.16%
2019/01/02	0	0.00	7	16.77	16.70	-7	14,341	-0.05%
2018/12/28	3	16.70	2	16.75	16.75	1	14,554	0.01%
2018/12/27	0	0.00	7	16.83	16.70	-7	14,999	-0.05%
2018/12/25	1	16.85	2	16.85	16.80	-1	15,007	-0.01%
2018/12/24	0	0.00	2	17.10	17.10	-2	15,105	-0.01%
2018/12/22	0	0.00	2	16.85	16.85	-2	15,176	-0.01%
2018/12/21	5	16.57	0	0.00	16.55	5	15,277	0.03%
2018/12/20	1	16.85	0	0.00	16.70	1	15,160	0.01%
2018/12/19	3	16.95	0	0.00	16.90	3	15,177	0.02%
2018/12/18	1	16.75	1	17.00	17.00	0	15,244	0.00%
2018/12/17	3	17.00	2	17.03	16.95	1	15,510	0.01%
2018/12/14	6	16.95	3	17.10	17.10	3	15,472	0.02%
2018/12/13	15	17.49	0	0.00	17.15	15	15,452	0.10%
2018/12/12	0	0.00	9	17.31	17.45	-9	15,279	-0.06%
2018/12/11	6	16.95	0	0.00	16.90	6	15,251	0.04%
2018/12/10	10	17.10	12	17.23	17.10	-2	15,274	-0.01%
2018/12/07	0	0.00	10	17.66	17.75	-10	15,225	-0.07%
2018/12/06	13	17.60	3	17.58	17.40	10	15,221	0.07%
2018/12/05	10	18.30	3	18.33	18.30	7	15,111	0.05%
2018/12/04	11	18.99	1	18.75	18.75	10	15,489	0.06%
2018/12/03	36	19.18	46	19.17	19.10	-10	15,544	-0.06%
2018/11/30	42	18.42	10	18.46	18.45	32	15,356	0.21%
2018/11/29	6	17.34	13	17.46	17.65	-7	14,493	-0.05%
2018/11/28	0	0.00	1	17.15	17.15	-1	14,343	-0.01%
2018/11/21	5	17.10	0	0.00	17.25	5	15,037	0.03%
2018/11/20	3	17.20	0	0.00	17.15	3	15,780	0.02%
2018/11/19	0	0.00	10	17.50	17.50	-10	15,898	-0.06%
2018/11/16	1	17.40	0	0.00	17.30	1	16,046	0.01%
2018/11/14	12	17.25	2	17.10	17.10	10	16,062	0.06%
2018/11/09	15	16.98	0	0.00	17.00	15	17,189	0.09%
2018/11/08	10	17.30	0	0.00	16.90	10	17,350	0.06%
2018/11/07	7	17.20	70	17.00	17.20	-63	17,360	-0.36%
2018/11/06	31	17.33	13	16.70	16.65	18	17,662	0.10%
2018/11/05	44	17.15	6	17.03	17.35	38	17,653	0.22%
2018/11/02	30	16.45	6	16.43	16.25	24	17,438	0.14%
2018/11/01	21	15.57	1	15.50	15.45	20	17,374	0.12%
2018/10/31	0	0.00	4	15.18	15.35	-4	17,523	-0.02%
2018/10/30	0	0.00	1	14.65	14.65	-1	17,581	-0.01%
2018/10/29	2	14.63	1	14.55	14.55	1	18,030	0.01%
2018/10/26	5	14.60	2	14.63	14.65	3	18,133	0.02%
2018/10/25	6	14.70	0	0.00	14.40	6	18,171	0.03%
2018/10/24	6	15.64	1	15.50	15.50	5	18,444	0.03%
2018/10/23	6	15.80	5	16.00	15.75	1	18,598	0.01%
2018/10/22	0	0.00	1	16.35	16.35	-1	18,551	-0.01%
2018/10/19	0	0.00	10	15.50	16.05	-10	18,805	-0.05%
2018/10/18	4	16.18	2	16.00	16.00	2	19,311	0.01%
2018/10/17	3	16.45	2	16.73	16.30	1	19,477	0.01%
2018/10/16	1	16.20	0	0.00	16.35	1	19,606	0.01%
2018/10/15	11	16.13	1	16.10	16.10	10	19,659	0.05%
2018/10/12	38	15.93	35	16.25	16.60	3	19,483	0.02%
2018/10/11	14.5	16.92	7	16.85	16.85	7.5	19,088	0.04%
2018/10/09	5	18.80	2	18.70	18.70	3	18,941	0.02%
2018/10/08	8	19.13	3	19.03	18.95	5	18,896	0.03%
2018/10/05	19	19.32	23	19.19	19.20	-4	19,069	-0.02%
2018/10/04	1	20.40	0	0.00	20.50	1	18,691	0.01%
2018/10/03	2	20.80	2	20.60	20.60	0	18,733	0.00%
2018/10/02	1	20.50	1	20.50	20.50	0	18,965	0.00%
2018/09/28	0	0.00	7	20.41	20.55	-7	19,226	-0.04%
2018/09/27	0	0.00	2	20.48	20.25	-2	19,164	-0.01%
2018/09/25	4	20.20	1	20.20	20.20	3	19,559	0.02%
2018/09/21	0	0.00	4	20.39	20.45	-4	19,988	-0.02%
2018/09/19	4	19.75	23	19.71	19.80	-19	20,019	-0.09%
2018/09/18	3	19.38	1	19.45	19.45	2	20,144	0.01%
2018/09/17	3	19.68	1	19.55	19.55	2	20,495	0.01%
2018/09/14	0	0.00	4	19.90	19.90	-4	20,656	-0.02%
2018/09/13	3	19.30	0	0.00	19.25	3	20,735	0.01%
2018/09/12	20	19.00	0	0.00	19.20	20	20,836	0.10%
2018/09/11	0	0.00	2	19.00	19.10	-2	21,105	-0.01%
2018/09/10	12	19.10	6	19.18	18.85	6	21,358	0.03%
2018/09/07	6	20.03	1	20.10	19.90	5	21,056	0.02%
2018/09/06	8	20.82	1	20.50	20.50	7	21,025	0.03%
2018/09/05	1	21.65	0	0.00	21.45	1	20,903	0.00%
2018/09/04	2	21.70	2	21.85	21.75	0	20,963	0.00%
2018/09/03	0	0.00	2	22.15	21.55	-2	20,915	-0.01%
2018/08/31	0	0.00	3	21.57	21.70	-3	20,915	-0.01%
2018/08/30	3	21.50	3	21.72	21.45	0	21,207	0.00%
2018/08/29	1	21.45	5	21.68	21.70	-4	21,430	-0.02%
2018/08/28	13	21.93	17	22.10	21.65	-4	21,737	-0.02%
2018/08/27	31	21.04	38	21.10	21.55	-7	21,471	-0.03%
2018/08/23	2	20.55	0	0.00	20.45	2	21,162	0.01%
2018/08/21	11	19.95	1	20.10	20.10	10	21,993	0.05%
2018/08/20	8	19.99	12	20.04	20.25	-4	22,248	-0.02%
2018/08/17	26	19.99	10	19.96	19.90	16	22,381	0.07%
2018/08/16	9	20.62	22	20.63	20.25	-13	22,350	-0.06%
2018/08/15	19	21.36	5	21.22	21.15	14	22,164	0.06%
2018/08/14	10	21.45	10	21.30	21.70	0	22,844	0.00%
2018/08/13	3	21.07	55	21.32	21.30	-52	23,561	-0.22%
2018/08/10	7	22.36	1	22.25	21.85	6	23,452	0.03%
2018/08/09	0	0.00	3	22.10	22.25	-3	23,315	-0.01%
2018/08/08	6	22.03	0	0.00	21.75	6	23,323	0.03%
2018/08/07	2	21.80	1	21.95	22.00	1	23,907	0.00%
2018/08/03	0	0.00	4	21.55	21.60	-4	25,377	-0.02%
2018/08/02	3	21.18	1	20.90	20.90	2	25,275	0.01%
2018/08/01	1	21.15	1	21.70	21.70	0	25,734	0.00%
2018/07/31	6	20.95	1	20.80	20.80	5	25,709	0.02%
2018/07/30	4	21.25	20	21.87	21.20	-16	25,805	-0.06%
2018/07/27	2	22.15	1	22.20	22.20	1	25,813	0.00%
2018/07/26	6	22.33	4	22.19	22.20	2	25,774	0.01%
2018/07/25	4	21.66	18	21.58	22.35	-14	25,643	-0.05%
2018/07/24	17	20.61	4	21.14	20.90	13	25,159	0.05%
2018/07/23	0	0.00	4	20.33	20.20	-4	24,845	-0.02%
2018/07/20	19	20.01	2	19.75	19.55	17	24,738	0.07%
2018/07/19	0	0.00	1	20.20	20.25	-1	24,783	0.00%
2018/07/17	3	20.70	1	20.75	20.55	2	25,295	0.01%
2018/07/16	1	21.10	5	20.98	20.90	-4	25,620	-0.02%
2018/07/13	2	21.55	1	21.60	21.60	1	25,809	0.00%
2018/07/12	0	0.00	2	20.60	20.90	-2	25,768	-0.01%
2018/07/11	11	20.39	2	20.50	20.35	9	26,319	0.03%
2018/07/10	3	20.50	3	20.65	20.40	0	26,422	0.00%
2018/07/09	0	0.00	1	20.40	20.70	-1	26,574	0.00%
2018/07/06	0	0.00	2	19.25	19.25	-2	26,356	-0.01%
2018/07/04	4	20.05	1	20.05	20.05	3	27,985	0.01%
2018/07/03	3	21.10	3.2	20.47	20.50	-0.2	28,767	0.00%
2018/07/02	1	21.70	9	21.59	21.25	-8	28,460	-0.03%
2018/06/29	2	20.10	7	20.27	20.70	-5	27,986	-0.02%
2018/06/28	2	20.10	2	20.00	20.00	0	27,706	0.00%
2018/06/27	4	20.30	3	20.40	20.40	1	27,717	0.00%
2018/06/26	9	19.79	4	19.93	19.90	5	27,721	0.02%
2018/06/25	7	20.59	0	0.00	20.15	7	27,497	0.03%
2018/06/22	5	21.14	2	21.05	21.00	3	27,315	0.01%
2018/06/21	8	21.86	5	21.90	21.80	3	27,187	0.01%
2018/06/20	2	21.70	0	0.00	21.15	2	27,034	0.01%
2018/06/19	0	0.00	20	22.25	21.65	-20	26,703	-0.07%
2018/06/15	5	22.92	1	22.70	22.75	4	26,316	0.02%
2018/06/14	1	23.80	2	23.98	24.15	-1	26,040	0.00%
2018/06/13	3	23.72	14	23.92	23.75	-11	25,923	-0.04%
2018/06/12	0	0.00	10	24.15	23.85	-10	25,920	-0.04%
2018/06/11	2	24.23	2	24.33	24.30	0	25,718	0.00%
2018/06/08	3	24.38	1	24.20	24.20	2	25,619	0.01%
2018/06/07	39	25.12	3	25.32	24.75	36	25,562	0.14%
2018/06/06	10	24.75	4	24.75	24.75	6	25,214	0.02%
2018/06/05	9	24.47	2	25.00	23.95	7	24,931	0.03%
2018/06/04	4	24.85	13	24.84	24.70	-9	24,562	-0.04%
2018/06/01	18	24.77	4	24.85	24.65	14	24,421	0.06%
2018/05/31	6	25.24	0	0.00	25.05	6	24,294	0.02%
2018/05/30	26	25.06	13	25.03	24.85	13	23,962	0.05%
2018/05/29	5	26.03	38	26.68	25.90	-33	23,651	-0.14%
2018/05/28	36	25.53	3	25.63	25.65	33	23,885	0.14%
2018/05/25	13	25.88	12	26.08	25.80	1	23,703	0.00%
2018/05/24	9	25.98	5	25.90	25.95	4	23,580	0.02%
2018/05/23	7	25.29	8	25.06	25.00	-1	23,340	0.00%
2018/05/22	61	25.66	14	26.44	25.50	47	22,920	0.21%
2018/05/21	13	25.39	53	25.27	25.90	-40	22,115	-0.18%
2018/05/18	6	24.27	17	24.25	24.35	-11	21,293	-0.05%
2018/05/17	0	0.00	6	23.69	23.50	-6	20,984	-0.03%
2018/05/16	4	23.80	3	23.87	23.70	1	20,756	0.00%
2018/05/15	45	23.41	23	24.04	23.30	22	20,484	0.11%
2018/05/14	36	24.91	10	24.15	25.05	26	19,847	0.13%
2018/05/11	15	22.09	16	22.58	22.85	-1	18,828	-0.01%
2018/05/10	1	21.65	11	21.70	21.75	-10	17,794	-0.06%
2018/05/09	1	21.55	5	21.32	21.50	-4	17,406	-0.02%
2018/05/08	3	20.85	5	20.90	20.50	-2	16,779	-0.01%
2018/05/07	8	20.90	12	21.02	21.10	-4	16,639	-0.02%
2018/05/04	3	20.33	13	20.08	20.45	-10	16,023	-0.06%
2018/05/03	12	19.65	6	19.65	19.50	6	15,810	0.04%
2018/05/02	5	19.87	2	19.90	19.85	3	15,828	0.02%
2018/04/30	18	20.14	4	20.21	20.25	14	15,588	0.09%
2018/04/27	1	19.35	1	19.65	19.70	0	15,357	0.00%
2018/04/26	15	19.77	3	19.80	19.50	12	15,460	0.08%
2018/04/25	2	19.33	13	19.57	20.20	-11	15,319	-0.07%
2018/04/24	6	20.51	8	20.14	19.80	-2	15,135	-0.01%
2018/04/23	0	0.00	19.5	20.56	20.90	-19.5	14,959	-0.13%
2018/04/20	4	20.61	0	0.00	20.20	4	14,721	0.03%
2018/04/19	7	20.56	12	20.32	20.40	-5	14,314	-0.03%
2018/04/18	14	20.05	0	0.00	20.05	14	13,992	0.10%
2018/04/17	21	20.63	9	20.52	20.15	12	13,969	0.09%
2018/04/16	2	20.10	0	0.00	20.15	2	13,552	0.01%
2018/04/13	8	20.34	5	20.10	20.20	3	13,493	0.02%
2018/04/12	1	19.70	10	19.87	19.80	-9	13,118	-0.07%
2018/04/11	41	20.02	2	19.80	19.90	39	13,123	0.30%
2018/04/10	8	19.44	12	19.58	19.45	-4	12,598	-0.03%
2018/04/09	8	18.61	3	18.37	18.90	5	11,621	0.04%
2018/03/31	2	17.65	2	17.50	17.50	0	11,157	0.00%
2018/03/30	0	0.00	3	17.73	17.70	-3	11,401	-0.03%
2018/03/29	1	17.75	1	17.95	17.80	0	11,345	0.00%
2018/03/27	0	0.00	2	17.70	17.65	-2	11,149	-0.02%
2018/03/26	0	0.00	1	17.50	17.50	-1	11,212	-0.01%
2018/03/22	0	0.00	2	17.65	17.65	-2	11,576	-0.02%
2018/03/21	1	17.70	0	0.00	17.65	1	11,801	0.01%
2018/03/20	2	17.75	0	0.00	17.65	2	12,147	0.02%
2018/03/19	0	0.00	1	17.95	17.90	-1	13,003	-0.01%
2018/03/16	2	17.60	4	17.70	17.70	-2	13,228	-0.02%
2018/03/13	0	0.00	2	17.75	17.50	-2	13,523	-0.01%
2018/03/09	0	0.00	1	17.45	17.45	-1	13,657	-0.01%
2018/03/08	2	17.33	2	17.43	17.45	0	13,770	0.00%
2018/03/07	1	17.45	0	0.00	17.40	1	13,756	0.01%
2018/03/06	2	17.30	2	17.35	17.35	0	14,021	0.00%
2018/03/05	4	17.49	1	17.55	17.30	3	14,713	0.02%
2018/03/02	2	17.55	0	0.00	17.50	2	14,695	0.01%
2018/03/01	0	0.00	5	17.44	17.90	-5	14,500	-0.03%
2018/02/27	0	0.00	5	16.92	16.95	-5	13,681	-0.04%
2018/02/26	4	16.85	0	0.00	16.55	4	13,482	0.03%
2018/02/23	3	16.78	1	16.95	16.90	2	13,307	0.02%
2018/02/22	4	16.05	6	16.45	16.60	-2	13,166	-0.02%
2018/02/21	0	0.00	2	16.20	16.20	-2	13,275	-0.02%
2018/02/06	9	15.55	8	15.05	15.05	1	13,177	0.01%
2018/02/05	0	0.00	6	16.40	16.40	-6	13,014	-0.05%
2018/01/29	0	0.00	1	16.65	16.60	-1	14,094	-0.01%
2018/01/26	1	16.80	2	16.83	16.75	-1	14,686	-0.01%
2018/01/25	2	17.03	6	17.28	17.00	-4	15,260	-0.03%
2018/01/24	0	0.00	1	16.90	16.95	-1	15,221	-0.01%
2018/01/22	2	16.85	1	17.15	17.20	1	15,315	0.01%
2018/01/19	2	17.05	0	0.00	17.05	2	15,219	0.01%
2018/01/17	11	17.21	2.3	17.09	17.10	8.7	15,283	0.06%
2018/01/16	1	17.45	1.4	17.49	17.50	-0.4	15,285	0.00%
2018/01/15	1	17.65	1	17.70	17.65	0	15,305	0.00%
2018/01/12	2	17.78	3	17.78	17.75	-1	15,470	-0.01%
2018/01/11	9	17.99	2	17.95	17.70	7	15,504	0.05%
2018/01/10	3	17.80	70	18.00	18.00	-67	15,352	-0.44%
2018/01/09	4	17.66	3	17.85	17.70	1	15,329	0.01%
2018/01/08	3	17.78	2	17.83	17.70	1	15,456	0.01%
2018/01/05	1	17.45	14	17.88	17.80	-13	15,644	-0.08%
2018/01/04	4	17.59	0	0.00	17.50	4	15,568	0.03%
2018/01/03	2	17.80	9	17.82	17.75	-7	15,782	-0.04%
2018/01/02	21	18.04	4	17.88	18.00	17	15,560	0.11%