海華 (3694)-新光-台中券商分點個股進出

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

海華

(3694)

可現股當沖

股價
44.10
漲跌
▼0.40
漲幅
-0.90%
成交量
822張
產業
上市通信網路類股
142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

海華 (3694)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/30	18	44.26	2	44.38	44.10	16	6,951	0.23%
2024/04/29	1	44.20	2	44.33	44.50	-1	7,123	-0.01%
2024/04/26	0	43.90	0	0.00	43.70	0	7,277	0.00%
2024/04/25	0	44.10	0	0.00	43.75	0	7,357	0.00%
2024/04/24	2	44.50	2	44.70	44.55	0	7,569	0.00%
2024/04/23	2	44.05	3	44.02	44.00	-1	8,191	-0.01%
2024/04/22	0.2	44.00	3	44.43	43.30	-2.9	8,702	-0.03%
2024/04/19	0	0.00	6	44.88	44.80	-6	8,830	-0.07%
2024/04/18	0.1	47.03	1	46.25	46.20	-0.9	8,823	-0.01%
2024/04/17	0	0.00	15	47.55	47.30	-15	8,830	-0.17%
2024/04/16	2.3	46.97	32.3	47.12	46.75	-30	8,846	-0.34%
2024/04/15	3.2	50.36	3	50.47	50.00	0.2	8,848	0.00%
2024/04/12	0.3	51.30	102	51.27	51.20	-101.7	8,845	-1.15%	大賣/鉅額交易
2024/04/11	3	51.93	3.2	51.85	51.60	-0.2	8,864	0.00%
2024/04/10	3	54.00	6	53.78	53.60	-3	8,895	-0.03%
2024/04/09	1	53.60	3	53.10	53.70	-2	8,914	-0.02%
2024/04/08	7	54.07	4	54.43	53.60	3	8,964	0.03%
2024/04/03	54	53.47	8	53.74	53.40	46	9,092	0.51%
2024/04/02	4	52.88	1	52.50	53.10	3	9,174	0.03%
2024/04/01	21	53.20	14	53.21	53.10	7	9,366	0.07%
2024/03/29	1	51.30	1	51.00	51.00	0	9,588	0.00%
2024/03/28	2.2	51.71	53	51.61	51.30	-50.8	9,712	-0.52%
2024/03/27	1	51.90	1.1	51.70	51.70	-0.1	9,772	0.00%
2024/03/26	0.1	52.00	3	51.83	51.80	-3	9,808	-0.03%
2024/03/25	9	54.27	61	54.00	53.60	-52	9,901	-0.53%
2024/03/22	10	55.06	9.2	54.49	54.20	0.8	9,956	0.01%
2024/03/21	21.3	55.60	28.1	55.92	55.50	-6.8	9,984	-0.07%
2024/03/20	11	54.13	33	54.75	54.40	-22	9,913	-0.22%
2024/03/19	39	54.72	19	54.59	54.40	20	10,063	0.20%
2024/03/18	19	52.93	14	52.31	53.50	5	10,346	0.05%
2024/03/15	18	53.18	6	52.73	51.50	12	10,650	0.11%
2024/03/14	83.7	52.84	18.1	53.19	53.70	65.6	10,742	0.61%
2024/03/13	8.1	51.69	2	51.00	51.00	6.1	10,675	0.06%
2024/03/12	7	51.97	156.2	51.89	51.90	-149.2	10,680	-1.40%	大賣/鉅額交易
2024/03/11	4.3	51.42	104.1	51.22	51.40	-99.8	10,683	-0.93%	大賣/
2024/03/08	27.5	52.15	16	50.07	50.10	11.5	10,692	0.11%
2024/03/07	22.7	55.10	139.3	52.73	52.60	-116.6	10,680	-1.09%	大賣/鉅額交易
2024/03/06	34.1	57.29	21	57.35	57.00	13.1	10,597	0.12%
2024/03/05	176.2	57.31	118	57.26	58.10	58.2	10,637	0.55%	大買/大賣/
2024/03/04	116.2	55.99	179	55.93	56.30	-62.8	10,328	-0.61%	大買/大賣/
2024/03/01	13	52.31	4	51.83	52.20	9	10,089	0.09%
2024/02/29	7.3	51.72	6	51.10	51.00	1.3	10,125	0.01%
2024/02/27	10	52.14	7	51.74	52.00	3	10,387	0.03%
2024/02/26	6	51.73	11	52.79	52.70	-5	10,852	-0.05%
2024/02/23	18.1	53.63	38	52.09	51.70	-19.9	10,966	-0.18%
2024/02/22	48	55.30	31	54.65	53.70	17	11,117	0.15%
2024/02/21	50	55.22	49	55.63	56.00	1	11,044	0.01%
2024/02/20	19	53.80	12	53.93	53.70	7	11,059	0.06%
2024/02/19	31.1	54.03	22	54.28	53.50	9.1	11,101	0.08%
2024/02/16	20	54.95	19	54.81	55.10	1	11,078	0.01%
2024/02/15	8	55.64	27	55.22	55.00	-19	10,975	-0.17%
2024/02/05	16	55.76	27.2	55.44	55.30	-11.2	10,914	-0.10%
2024/02/02	49	57.64	47	57.10	56.60	2	10,832	0.02%
2024/02/01	185.6	59.49	180	59.21	57.30	5.6	10,645	0.05%	大買/大賣/
2024/01/31	138	56.82	124	57.17	58.00	14	10,106	0.14%	大買/大賣/
2024/01/30	117.7	56.35	36	55.83	55.30	81.7	9,731	0.84%	大買/
2024/01/29	245.5	55.46	132	55.61	56.50	113.5	9,427	1.20%	大買/大賣/鉅額交易
2024/01/26	334	55.98	367	55.75	55.40	-33	9,155	-0.36%	大買/大賣/
2024/01/25	131	54.21	239	55.33	56.80	-108	8,310	-1.30%	大買/大賣/鉅額交易
2024/01/24	91	51.65	84	51.76	51.70	7	7,779	0.09%
2024/01/23	35	49.64	38	49.74	49.30	-3	7,451	-0.04%
2024/01/22	23	48.81	31	48.56	48.65	-8	7,276	-0.11%
2024/01/19	17	47.67	11.1	47.63	47.50	5.9	7,151	0.08%
2024/01/18	36	48.47	239.1	48.36	47.35	-203.1	7,111	-2.86%	大賣/鉅額交易
2024/01/17	166.1	50.57	126	50.89	48.95	40.1	6,914	0.58%	大買/大賣/
2024/01/16	147	49.91	164	51.05	53.20	-17	6,295	-0.27%	大買/大賣/
2024/01/15	86	47.01	105	47.05	48.40	-19	5,785	-0.33%	大賣/
2024/01/12	2.1	44.12	0	0.00	44.00	2.1	5,656	0.04%
2024/01/11	1	44.50	3	44.40	44.70	-2	5,658	-0.04%
2024/01/10	4	44.09	4	44.21	43.65	0	5,655	0.00%
2024/01/09	0.1	43.80	3	44.43	44.10	-3	5,648	-0.05%
2024/01/08	5.1	44.58	41	44.71	44.45	-35.9	5,644	-0.64%
2024/01/05	2	44.55	5	44.80	44.70	-3	5,686	-0.05%
2024/01/04	14	45.72	17	45.02	44.80	-3	5,730	-0.05%
2024/01/03	7	46.11	3	46.20	46.00	4	5,734	0.07%
2024/01/02	25	47.95	74	47.20	46.85	-49	5,703	-0.86%
2023/12/29	119	48.38	71	48.10	48.10	48	5,679	0.85%	大買/
2023/12/28	107	48.28	109	47.43	46.85	-2	5,614	-0.04%	大買/大賣/
2023/12/27	59	48.30	146	47.56	47.65	-87	5,546	-1.57%	大賣/
2023/12/26	273	48.01	230.2	48.11	48.40	42.8	5,359	0.80%	大買/大賣/
2023/12/25	83.2	46.44	92	46.61	46.45	-8.8	5,108	-0.17%
2023/12/22	52.1	46.45	34.1	45.84	46.05	18	4,986	0.36%
2023/12/21	58	46.16	68	45.79	45.45	-10	4,926	-0.20%
2023/12/20	63	46.48	60	46.51	46.30	3	4,891	0.06%
2023/12/19	73.3	43.95	66	43.40	44.65	7.3	4,782	0.15%
2023/12/18	70	45.23	50	45.26	44.95	20	4,736	0.42%
2023/12/15	54.1	44.78	60	44.18	44.00	-6	4,701	-0.13%
2023/12/14	86.1	46.12	76.1	45.72	45.35	9.9	4,745	0.21%
2023/12/13	219.1	47.77	215	47.85	47.50	4.1	4,563	0.09%	大買/大賣/
2023/12/12	150	45.27	93	45.41	45.75	57	4,190	1.36%	大買/
2023/12/11	7	43.36	17	43.95	44.45	-10	3,980	-0.25%
2023/12/08	10	40.70	6	40.45	40.45	4	3,935	0.10%
2023/12/07	2.1	40.74	0	0.00	40.25	2.1	3,930	0.05%
2023/12/06	7	41.58	5	41.20	41.10	2	3,923	0.05%
2023/12/05	12.1	41.83	4	42.25	41.35	8.1	3,902	0.21%
2023/12/04	22.1	43.33	15	43.80	42.60	7.1	3,872	0.18%
2023/12/01	12	44.23	14	44.11	44.05	-2	3,828	-0.05%
2023/11/30	102	46.63	61	46.04	44.80	41	3,798	1.08%	大買/
2023/11/29	10	44.66	8	45.04	46.00	2	3,643	0.05%
2023/11/28	50	44.07	48	44.72	44.95	2	3,555	0.06%
2023/11/27	65	43.55	14.1	44.34	43.85	50.9	3,441	1.48%
2023/11/24	209	45.34	132	46.10	45.05	77	3,362	2.29%	大買/大賣/
2023/11/23	101	44.98	246	45.35	45.00	-145	3,087	-4.70%	大買/大賣/鉅額交易
2023/11/22	77	41.02	119	42.32	43.85	-42	2,599	-1.62%	大賣/
2023/11/21	20	39.16	34.3	39.55	39.90	-14.3	2,441	-0.58%
2023/11/20	13	36.56	2	36.80	36.30	11	2,223	0.49%
2023/11/17	12.3	36.31	17	36.45	36.85	-4.7	2,199	-0.21%
2023/11/16	9	35.43	6	35.83	35.30	3	2,100	0.14%
2023/11/15	3	34.07	4	33.95	33.85	-1	2,033	-0.05%
2023/11/14	1	33.05	16	32.82	33.05	-15	2,001	-0.75%
2023/11/13	5	32.20	5	31.96	32.15	0	2,016	0.00%
2023/11/09	0	0.00	1	32.90	33.00	-1	2,039	-0.05%
2023/11/08	0	0.00	3	33.10	33.25	-3	2,047	-0.15%
2023/11/07	4	32.61	2	32.95	33.00	2	2,045	0.10%
2023/11/06	9	32.53	4	32.81	31.80	5	2,066	0.24%
2023/11/03	23	32.53	20	32.62	32.55	3	2,134	0.14%
2023/11/01	0	0.00	2	30.93	30.85	-2	2,099	-0.10%
2023/10/30	2	31.83	2	31.98	31.90	0	2,120	0.00%
2023/10/27	10	32.13	9	32.11	31.80	1	2,154	0.05%
2023/10/26	8	31.78	7	32.02	31.50	1	2,179	0.05%
2023/10/25	2	31.65	1	31.80	31.80	1	2,203	0.05%
2023/10/24	1	30.25	2	30.03	30.25	-1	2,199	-0.05%
2023/10/23	0	0.00	0.1	29.80	29.70	-0.1	2,237	0.00%
2023/10/20	5	29.45	0	0.00	29.20	5	2,302	0.22%
2023/10/19	0.1	29.00	15	30.00	30.20	-15	2,319	-0.64%
2023/10/18	0.1	29.55	4	29.73	29.50	-3.9	2,335	-0.17%
2023/10/17	0	0.00	0.3	30.00	30.00	-0.3	2,374	-0.01%
2023/10/16	0.1	30.60	0	0.00	30.35	0.1	2,470	0.00%
2023/10/13	29	31.11	2.5	31.16	31.00	26.5	2,712	0.98%
2023/10/12	41.6	32.51	14.4	31.84	31.75	27.2	2,687	1.01%
2023/10/11	25.3	34.07	22	34.54	33.55	3.3	2,679	0.12%
2023/10/06	0.1	37.18	4	37.44	37.25	-4	2,672	-0.15%
2023/10/05	20	38.05	12	37.90	37.80	8	2,668	0.30%
2023/10/04	43.1	38.51	19	38.54	38.50	24.1	2,665	0.90%
2023/10/03	4	37.50	24	37.28	37.10	-20	2,623	-0.76%
2023/10/02	0	0.00	2	36.95	36.85	-2	2,612	-0.08%
2023/09/28	25	36.88	21	37.20	36.85	4	2,607	0.15%
2023/09/27	0	0.00	4	36.11	36.30	-4	2,607	-0.15%
2023/09/26	18	36.09	15	36.16	35.60	3	2,657	0.11%
2023/09/25	4	36.50	6	36.34	36.05	-2	2,753	-0.07%
2023/09/22	14	36.01	13	36.66	36.80	1	2,758	0.04%
2023/09/21	11	36.56	18.1	36.69	36.80	-7.1	2,744	-0.26%
2023/09/20	6	35.54	6	35.97	36.35	0	2,718	0.00%
2023/09/19	25.1	36.80	17.5	36.65	36.35	7.6	2,690	0.28%
2023/09/18	3	35.48	30	35.20	36.10	-27	2,580	-1.05%
2023/09/15	10.2	35.72	81	35.39	35.50	-70.9	2,560	-2.77%
2023/09/14	54	36.43	106.7	36.62	36.35	-52.7	2,523	-2.09%	大賣/
2023/09/13	24	34.57	18	34.43	35.55	6	2,391	0.25%
2023/09/12	13	34.31	6	34.15	34.50	7	2,310	0.30%
2023/09/11	0.1	33.00	5	33.43	33.55	-4.9	2,289	-0.21%
2023/09/08	2	33.05	2	32.40	33.10	0	2,275	0.00%
2023/09/07	15	32.89	9	32.75	32.75	6	2,286	0.26%
2023/09/06	7	33.04	10	33.09	33.00	-3	2,288	-0.13%
2023/09/05	5	34.24	5.4	33.94	33.70	-0.4	2,292	-0.02%
2023/09/04	5.1	34.13	3	34.05	34.15	2.1	2,303	0.09%
2023/09/01	6	34.03	2	34.20	34.10	4	2,310	0.17%
2023/08/31	5.1	34.14	0	0.00	34.05	5.1	2,324	0.22%
2023/08/30	4.2	33.97	0	0.00	33.90	4.2	2,322	0.18%
2023/08/29	0.1	33.90	0	0.00	33.90	0.1	2,324	0.00%
2023/08/28	1.3	32.19	2	33.03	33.10	-0.8	2,308	-0.03%
2023/08/25	0.1	32.68	2	32.70	32.70	-1.9	2,300	-0.08%
2023/08/24	1.1	32.98	0	0.00	32.70	1.1	2,302	0.05%
2023/08/23	6	33.93	3	34.15	33.30	3	2,291	0.13%
2023/08/22	1	35.06	51	34.16	34.00	-50	2,283	-2.19%
2023/08/21	3	34.83	3	34.65	35.05	0	2,259	0.00%
2023/08/18	3.1	34.66	0	0.00	33.90	3.1	2,228	0.14%
2023/08/17	1.2	34.68	1	34.65	34.75	0.2	2,222	0.01%
2023/08/16	2	33.15	2	33.83	33.95	0	2,227	0.00%
2023/08/15	4	33.11	1	32.95	33.30	3	2,221	0.14%
2023/08/14	4	32.03	3	32.07	32.10	1	2,221	0.05%
2023/08/11	47.6	31.70	7	31.83	31.30	40.6	2,264	1.79%
2023/08/10	140.2	33.89	58	33.86	33.60	82.2	2,235	3.68%	大買/
2023/08/09	121.2	35.01	16	34.95	34.50	105.2	2,182	4.82%	大買/鉅額交易
2023/08/08	3	32.32	3	32.45	32.45	0	2,095	0.00%
2023/08/07	3	31.63	0	0.00	31.80	3	2,084	0.14%
2023/08/04	2	30.90	1	30.70	30.95	1	2,087	0.05%
2023/08/02	2	31.98	2	30.75	30.75	0	2,085	0.00%
2023/08/01	6	32.03	3	31.98	31.85	3	2,059	0.15%
2023/07/31	28	34.67	12.1	34.18	33.40	15.9	2,016	0.79%
2023/07/28	23	34.27	21.1	34.28	34.50	1.9	1,962	0.10%
2023/07/27	9	33.14	5.7	33.55	33.65	3.3	1,899	0.17%
2023/07/26	29.1	33.51	2	33.03	32.70	27.1	1,881	1.44%
2023/07/25	67.2	35.14	16	34.96	34.75	51.2	1,832	2.79%
2023/07/24	5	33.54	1	33.50	33.40	4	1,758	0.23%
2023/07/21	1	34.10	2	34.83	34.10	-1	1,726	-0.06%
2023/07/20	32	35.86	9	36.63	35.30	23	1,692	1.36%
2023/07/19	97	38.46	31	38.18	36.75	66	1,636	4.03%
2023/07/18	89	40.36	45	40.30	39.50	44	1,529	2.88%
2023/07/17	3	37.85	7	37.85	37.85	-4	1,279	-0.31%
2023/07/14	19	34.08	17	34.07	34.45	2	1,259	0.16%
2023/07/13	10	33.06	3	33.23	32.90	7	1,196	0.59%
2023/07/12	1	33.20	12	33.05	32.65	-11	1,158	-0.95%
2023/07/11	2	32.60	4	32.70	32.90	-2	1,146	-0.17%
2023/07/10	25	32.37	7	32.46	32.40	18	1,164	1.55%
2023/07/07	11	30.51	5.1	30.51	31.15	5.9	1,121	0.53%
2023/07/06	0	0.00	1	31.80	31.85	-1	1,096	-0.09%
2023/07/05	6	32.83	11	32.24	31.75	-5	1,089	-0.46%
2023/07/04	68	32.12	13	32.05	32.25	55	1,076	5.11%
2023/07/03	7	30.92	10	31.59	31.00	-3	1,015	-0.30%
2023/06/29	3	28.57	2	28.25	28.35	1	889	0.11%
2023/06/28	15	27.79	0	0.00	27.85	15	879	1.70%
2023/06/27	25	27.22	0	0.00	26.65	25	887	2.82%
2023/06/21	10	28.15	0.2	27.98	28.10	9.8	977	1.01%
2023/06/20	24	28.01	0	0.00	27.80	24	1,023	2.34%
2023/06/15	10	28.30	0	0.00	28.30	10	1,014	0.99%
2023/06/13	4	28.64	0	0.00	28.55	4	1,002	0.40%
2023/06/09	0	0.00	1	30.10	29.20	-1	970	-0.10%
2023/06/08	7	29.80	2	29.60	29.75	5	956	0.52%
2023/06/07	3	29.42	1	29.15	29.50	2	929	0.22%
2023/06/06	10	28.80	2	29.20	29.30	8	915	0.87%
2023/06/05	0	0.00	3	28.57	28.80	-3	893	-0.34%
2023/06/02	1	27.80	2	28.18	28.00	-1	883	-0.11%
2023/06/01	0	0.00	10	27.98	28.05	-10	879	-1.14%
2023/05/31	11	27.87	0	0.00	27.80	11	872	1.26%
2023/05/30	4	27.33	2	27.20	27.30	2	860	0.23%
2023/05/29	0	0.00	12	27.13	27.00	-12	847	-1.42%
2023/05/26	12	26.40	5	26.30	26.30	7	836	0.84%
2023/05/25	12	27.16	8	26.89	26.70	4	828	0.48%
2023/05/24	7	27.75	4	27.69	27.65	3	816	0.37%
2023/05/23	11	28.32	6	28.31	28.05	5	807	0.62%
2023/05/22	27	27.73	37	27.99	28.45	-10	791	-1.26%
2023/05/19	28	26.37	0	0.00	26.60	28	755	3.70%
2023/05/18	14.4	27.03	10	26.92	26.85	4.4	742	0.59%
2023/05/17	40	26.63	49	26.93	26.75	-9	716	-1.26%
2023/05/16	8	25.74	12	25.66	25.60	-4	650	-0.61%
2023/05/15	9	25.39	4	24.60	25.50	5	634	0.79%
2023/05/11	2	25.25	0	0.00	24.65	2	620	0.32%
2023/05/10	30	25.47	10	25.20	25.25	20	608	3.28%
2023/05/09	30	25.17	0	0.00	24.55	30	594	5.05%
2023/05/05	15	24.23	1	24.40	24.15	14	579	2.42%
2023/05/04	10	23.85	0	0.00	24.60	10	582	1.72%
2023/05/03	31	24.17	0	0.00	24.15	31	573	5.40%
2023/04/21	30	24.01	0	0.00	23.70	30	540	5.55%
2023/04/20	3	25.38	0	0.00	24.75	3	528	0.57%
2023/04/19	1	25.85	1	25.35	25.85	0	513	0.00%
2023/04/18	4	25.43	5	25.55	25.45	-1	498	-0.20%
2023/04/17	52	25.27	12	25.15	25.50	40	488	8.19%
2023/04/14	1	24.40	1	25.10	25.00	0	469	0.00%
2023/04/13	58	24.95	4	25.60	24.80	54	457	11.81%
2023/04/12	5	24.04	5	23.97	24.10	0	399	0.00%
2023/04/11	4	23.18	22	23.39	23.70	-18	388	-4.63%
2023/04/10	19	23.43	7	23.54	23.30	12	380	3.16%
2023/04/07	14	23.86	3	24.02	24.00	11	368	2.98%
2023/04/06	3	23.07	0	0.00	23.15	3	346	0.87%
2023/03/31	0	0.00	1	23.35	23.45	-1	340	-0.29%
2023/03/30	3	23.70	8	22.95	23.35	-5	336	-1.49%
2023/03/29	0	0.00	13	23.02	22.95	-13	316	-4.11%
2023/03/28	15	23.35	18	23.49	23.10	-3	311	-0.96%
2023/03/27	8	23.49	0	0.00	23.25	8	294	2.72%
2023/03/24	61	23.51	50	23.57	23.65	11	273	4.02%
2023/03/23	55	22.01	23	21.69	22.85	32	187	17.07%
2023/03/22	25	20.93	0	0.00	20.80	25	138	18.01%
2023/03/21	10	20.45	0	0.00	20.45	10	136	7.35%
2023/03/14	6	21.00	0	0.00	20.75	6	139	4.30%
2023/03/10	0	0.00	10	20.55	20.45	-10	137	-7.27%
2023/03/09	0	0.00	2	20.90	20.80	-2	169	-1.18%
2023/03/08	2	21.05	1	20.50	21.05	1	170	0.59%
2023/03/07	0	0.00	1	20.85	20.80	-1	168	-0.59%
2023/03/06	2	20.90	0	0.00	20.90	2	164	1.21%
2023/02/16	5	20.64	0	0.00	20.60	5	189	2.64%
2023/02/14	1	20.00	0	0.00	20.10	1	284	0.35%
2023/02/13	1	20.00	0	0.00	20.05	1	330	0.30%
2023/02/10	20	20.30	0	0.00	20.30	20	332	6.02%
2023/02/08	3	20.63	0	0.00	20.60	3	335	0.90%
2023/02/06	0	0.00	10	20.40	20.55	-10	342	-2.92%
2023/02/02	45	21.08	0	0.00	21.10	45	361	12.46%
2023/02/01	10	20.47	0	0.00	20.35	10	356	2.81%
2023/01/13	1	19.70	0	0.00	19.55	1	362	0.28%
2023/01/05	1	20.25	0	0.00	20.30	1	406	0.25%
2022/12/22	1	19.65	0	0.00	19.70	1	410	0.24%
2022/12/16	2	19.75	0	0.00	19.90	2	433	0.46%
2022/12/14	0	0.00	5	20.00	20.05	-5	433	-1.15%
2022/12/13	0	0.00	1	20.05	20.00	-1	433	-0.23%
2022/12/09	1	20.85	0	0.00	20.85	1	433	0.23%
2022/12/05	0	0.00	1	21.65	21.70	-1	436	-0.23%
2022/12/02	0	0.00	1	21.55	21.80	-1	432	-0.23%
2022/12/01	21	22.26	24	21.77	21.55	-3	430	-0.70%
2022/11/21	0	0.00	4	21.05	20.85	-4	421	-0.95%
2022/11/11	2	20.93	0	0.00	20.50	2	486	0.41%
2022/11/10	17	21.70	18	21.81	21.35	-1	489	-0.20%
2022/11/09	2	21.70	0	0.00	21.75	2	507	0.39%
2022/11/07	1	20.10	0	0.00	19.85	1	517	0.19%
2022/11/01	0	0.00	1	19.65	19.35	-1	518	-0.19%
2022/10/25	1	18.20	0	0.00	18.30	1	501	0.20%
2022/10/24	1	18.45	0	0.00	18.25	1	503	0.20%
2022/10/21	1	18.30	1	18.05	18.05	0	503	0.00%
2022/10/20	0	0.00	3	19.17	18.55	-3	497	-0.60%
2022/10/19	1	19.55	4	19.55	19.55	-3	477	-0.63%
2022/09/26	0	0.00	1	19.85	19.00	-1	471	-0.21%
2022/09/22	0	0.00	2	20.35	20.55	-2	459	-0.44%
2022/09/13	2	20.65	25	20.56	20.55	-23	453	-5.07%
2022/09/12	1	20.85	0	0.00	20.65	1	453	0.22%
2022/09/05	1	20.25	0	0.00	20.25	1	441	0.23%
2022/08/31	0	0.00	4	21.63	21.55	-4	431	-0.93%
2022/08/30	1	21.50	0	0.00	21.45	1	428	0.23%
2022/08/29	0	0.00	13	21.21	21.15	-13	426	-3.05%
2022/08/26	4	22.20	0	0.00	22.00	4	421	0.95%
2022/08/23	5	22.10	0	0.00	21.90	5	407	1.23%
2022/08/22	7	21.89	14	22.09	22.05	-7	404	-1.73%
2022/08/19	8	22.05	1	22.35	22.05	7	392	1.78%
2022/08/18	33	22.92	30	22.85	22.40	3	377	0.80%
2022/08/17	5	22.12	1	22.50	22.15	4	334	1.19%
2022/08/16	35	22.53	24	22.66	22.50	11	306	3.59%
2022/08/15	31	22.16	5	22.39	22.60	26	216	12.02%
2022/07/22	0	0.00	2	19.35	19.40	-2	146	-1.37%
2022/07/20	6	20.57	5	19.64	19.45	1	145	0.69%
2022/05/26	1	19.30	0	0.00	19.45	1	177	0.56%
2022/05/23	0	0.00	1	19.05	19.00	-1	183	-0.55%
2022/05/20	1	18.95	0	0.00	18.90	1	187	0.53%
2022/05/13	0	0.00	13	18.88	19.05	-13	189	-6.86%
2022/04/08	0	0.00	1	21.10	21.15	-1	339	-0.29%
2022/04/06	1	21.30	0	0.00	21.25	1	450	0.22%
2022/03/22	0	0.00	1	21.85	21.85	-1	849	-0.12%
2022/03/21	1	21.85	0	0.00	21.75	1	888	0.11%
2022/03/18	0	0.00	2	21.20	21.90	-2	928	-0.22%
2022/03/15	0	0.00	2	20.43	20.25	-2	1,038	-0.19%
2022/03/14	1	20.85	0	0.00	20.85	1	1,038	0.10%
2022/03/07	1	22.55	0	0.00	21.05	1	1,041	0.10%
2022/03/04	2	22.85	2	22.70	22.60	0	1,040	0.00%
2022/03/01	0	0.00	3	23.00	22.75	-3	1,054	-0.28%
2022/02/22	4	23.39	3	23.40	23.40	1	1,091	0.09%
2022/02/18	0	0.00	1	23.80	23.80	-1	1,136	-0.09%
2022/02/17	0	0.00	1	23.85	23.60	-1	1,168	-0.09%
2022/02/15	1	23.60	0	0.00	23.40	1	1,206	0.08%
2022/02/14	1	23.45	1	23.40	23.40	0	1,213	0.00%
2022/02/11	1	24.65	0	0.00	24.60	1	1,213	0.08%
2022/02/10	1	24.75	0	0.00	24.80	1	1,212	0.08%
2022/02/09	0	0.00	2	24.90	25.10	-2	1,212	-0.16%
2022/02/07	5	24.26	10	24.23	24.40	-5	1,219	-0.41%
2022/01/26	11	23.47	6	23.41	23.30	5	1,216	0.41%
2022/01/21	3	24.15	10	24.40	24.05	-7	1,221	-0.57%
2022/01/17	3	23.68	3	23.90	24.00	0	1,275	0.00%
2022/01/14	0	0.00	4	22.90	23.15	-4	1,270	-0.31%
2022/01/13	10	23.80	0	0.00	23.70	10	1,259	0.79%
2022/01/12	2	24.50	2.1	24.01	24.00	-0.1	1,252	-0.01%
2022/01/11	0	0.00	10	24.30	24.40	-10	1,246	-0.80%
2022/01/07	3	25.28	14	25.02	24.95	-11	1,230	-0.89%
2022/01/06	1	26.45	1	25.95	25.95	0	1,211	0.00%
2022/01/05	0	0.00	30	26.10	26.15	-30	1,201	-2.50%
2022/01/04	1	26.55	0	0.00	26.55	1	1,190	0.08%
2022/01/03	0	0.00	1	27.10	26.95	-1	1,173	-0.09%
2021/12/30	11	27.35	1.3	27.32	27.15	9.7	1,164	0.83%
2021/12/29	10	28.78	14	28.51	27.80	-4	1,144	-0.35%
2021/12/28	1	28.45	7	28.41	28.70	-6	1,051	-0.57%
2021/12/27	0	0.00	5	28.15	27.85	-5	1,024	-0.49%
2021/12/24	3	28.37	6	27.94	27.65	-3	1,014	-0.30%
2021/12/23	21	28.66	12	28.88	28.30	9	987	0.91%
2021/12/22	55.3	29.07	29	28.89	29.10	26.3	934	2.82%
2021/12/21	21	27.95	145	28.56	28.75	-124	780	-15.90%	大賣/鉅額交易
2021/12/20	41	26.47	6	26.51	26.55	35	724	4.83%
2021/12/17	1	26.25	3	26.37	26.30	-2	713	-0.28%
2021/12/16	61	27.42	15	27.19	27.10	46	694	6.62%
2021/12/15	40	26.58	11	27.54	27.55	29	665	4.35%
2021/12/14	17	26.62	14	26.50	26.15	3	626	0.48%
2021/12/13	41	27.34	35	27.56	27.40	6	586	1.02%
2021/12/10	7	25.11	2	25.40	25.80	5	501	1.00%
2021/12/09	4	24.50	0	0.00	24.75	4	476	0.84%
2021/12/08	9	24.30	0	0.00	24.25	9	480	1.87%
2021/12/02	1	24.00	0	0.00	24.05	1	476	0.21%
2021/11/30	0	0.00	3	24.80	24.75	-3	473	-0.63%
2021/11/29	0	0.00	2	23.55	24.40	-2	468	-0.43%
2021/11/25	0	0.00	3	24.78	24.55	-3	455	-0.66%
2021/11/24	0	0.00	2	24.90	24.70	-2	452	-0.44%
2021/11/23	1	24.80	3	24.65	24.70	-2	445	-0.45%
2021/11/22	5	25.60	5	25.25	25.40	0	432	0.00%
2021/11/18	2	24.75	1	25.00	24.65	1	404	0.25%
2021/11/17	1	24.30	0	0.00	24.75	1	373	0.27%
2021/11/16	6	24.43	35	24.29	24.25	-29	356	-8.14%
2021/11/15	36	23.23	1	24.00	23.80	35	334	10.45%
2021/11/12	0	0.00	32	22.95	22.55	-32	310	-10.30%
2021/11/11	0	0.00	14	22.70	22.45	-14	307	-4.55%
2021/11/10	0	0.00	1	22.15	22.35	-1	304	-0.33%
2021/11/09	32	22.38	1	22.40	22.00	31	316	9.79%
2021/11/08	3	22.20	0	0.00	22.20	3	318	0.94%
2021/11/04	3	22.53	5	22.55	22.40	-2	339	-0.59%
2021/11/02	1	21.90	2	22.60	21.85	-1	568	-0.18%
2021/11/01	17	21.94	0	0.00	22.00	17	681	2.49%
2021/10/29	0	0.00	2	22.45	21.75	-2	757	-0.26%
2021/10/28	4	22.58	2	22.93	22.30	2	752	0.27%
2021/10/27	25	22.97	28	23.31	23.90	-3	728	-0.41%
2021/10/01	0	0.00	4	20.63	20.35	-4	866	-0.46%
2021/09/22	2	20.95	0	0.00	21.00	2	889	0.22%
2021/09/15	0	0.00	2	21.90	21.90	-2	900	-0.22%
2021/09/14	3	21.95	0	0.00	22.00	3	905	0.33%
2021/09/08	0.1	21.50	5	21.58	21.50	-4.9	936	-0.52%
2021/09/07	0	0.00	10	21.65	22.00	-10	944	-1.06%
2021/09/06	2	21.70	0	0.00	21.85	2	981	0.20%
2021/08/25	1	21.00	1	20.75	20.90	0	1,065	0.00%
2021/08/24	1	20.35	0	0.00	20.35	1	1,069	0.09%
2021/08/18	2	20.83	0	0.00	21.00	2	1,073	0.19%
2021/08/16	1	20.90	0	0.00	20.90	1	1,077	0.09%
2021/08/13	0	0.00	3	21.22	21.25	-3	1,077	-0.28%
2021/08/11	0	0.00	3	22.85	22.40	-3	1,079	-0.28%
2021/08/10	1	23.30	1	23.05	23.35	0	1,083	0.00%
2021/08/09	10	24.90	12	24.59	24.05	-2	1,083	-0.18%
2021/08/06	18	25.33	39	25.56	24.60	-21	928	-2.26%
2021/08/05	18	25.69	25	26.54	27.25	-7	901	-0.78%
2021/08/04	13	24.40	16	25.14	25.30	-3	814	-0.37%
2021/08/02	1	22.65	0	0.00	22.80	1	779	0.13%
2021/07/22	1	22.60	0	0.00	22.35	1	876	0.11%
2021/07/21	1	22.55	3	22.40	22.55	-2	943	-0.21%
2021/07/20	1	22.60	0	0.00	22.60	1	892	0.11%
2021/07/16	2	23.50	0	0.00	23.45	2	1,136	0.18%
2021/07/15	1	23.00	1	23.40	23.40	0	1,575	0.00%
2021/07/14	1	23.20	11	22.85	22.80	-10	1,632	-0.61%
2021/07/12	1	23.30	0	0.00	23.20	1	1,641	0.06%
2021/07/09	27	24.11	16	23.56	23.55	11	1,639	0.67%
2021/07/08	4	23.66	1	23.50	23.50	3	1,636	0.18%
2021/07/07	3	23.58	0	0.00	23.50	3	1,640	0.18%
2021/07/01	3	23.30	0	0.00	22.95	3	1,898	0.16%
2021/06/29	11	23.70	0	0.00	23.35	11	1,913	0.57%
2021/06/28	7	23.60	1	23.50	24.00	6	1,928	0.31%
2021/06/25	0	0.00	2	23.85	23.70	-2	1,930	-0.10%
2021/06/23	4	23.36	2	23.55	23.70	2	1,945	0.10%
2021/06/22	2	23.23	2	23.00	22.75	0	1,951	0.00%
2021/06/21	2	23.58	0	0.00	23.20	2	1,998	0.10%
2021/06/18	12	24.69	1	24.75	24.35	11	2,003	0.55%
2021/06/16	0	0.00	7	24.16	24.10	-7	2,021	-0.35%
2021/06/15	3	24.53	3	24.27	24.50	0	2,045	0.00%
2021/06/11	23	25.25	1	24.60	25.15	22	2,031	1.08%
2021/06/02	1	24.00	0	0.00	23.75	1	1,999	0.05%
2021/05/26	0	0.00	1	22.50	22.35	-1	1,998	-0.05%
2021/05/24	1	22.40	0	0.00	22.30	1	2,010	0.05%
2021/05/19	1	20.90	2	21.45	21.40	-1	2,033	-0.05%
2021/05/17	0	0.00	7	19.81	18.90	-7	2,048	-0.34%
2021/05/13	11	20.77	18	20.36	20.40	-7	2,028	-0.35%
2021/05/12	4	22.50	41	22.89	22.30	-37	1,996	-1.85%
2021/05/11	4	25.61	15	24.88	24.75	-11	1,981	-0.56%
2021/05/10	1	27.00	0	0.00	27.40	1	1,963	0.05%
2021/05/07	3	27.67	2	27.60	28.25	1	1,964	0.05%
2021/05/05	2	28.18	0	0.00	27.90	2	1,969	0.10%
2021/05/04	3	29.23	9	26.97	27.80	-6	1,970	-0.30%
2021/05/03	13	29.82	4	29.90	29.50	9	1,950	0.46%
2021/04/29	1	31.25	0	0.00	31.25	1	1,981	0.05%
2021/04/28	4	31.61	3	31.40	31.70	1	1,979	0.05%
2021/04/27	5	31.01	7	31.30	32.20	-2	1,980	-0.10%
2021/04/26	5	31.59	1.5	31.38	31.25	3.5	1,932	0.18%
2021/04/23	18	31.96	7	31.81	31.50	11	1,938	0.57%
2021/04/22	64	33.82	43	33.61	32.25	21	1,940	1.08%
2021/04/21	122.5	34.12	92.2	34.06	34.50	30.3	1,770	1.71%	大買/
2021/04/20	9	31.04	19	30.71	31.45	-10	1,336	-0.75%
2021/04/16	1	28.85	0	0.00	28.70	1	1,293	0.08%
2021/04/15	1	28.55	1	28.80	28.85	0	1,294	0.00%
2021/04/14	0	0.00	1	28.80	28.30	-1	1,296	-0.08%
2021/04/13	20.2	29.60	0	0.00	28.75	20.2	1,306	1.54%
2021/04/12	7	30.31	4	30.55	30.20	3	1,326	0.23%
2021/04/09	22	31.40	22	30.79	30.55	0	1,314	0.00%
2021/04/08	1	29.55	7	29.41	29.55	-6	1,147	-0.52%
2021/04/07	1	28.70	1	28.70	28.85	0	1,125	0.00%
2021/04/06	4	26.94	3	27.33	27.75	1	1,112	0.09%
2021/04/01	7	26.86	2	27.15	26.85	5	1,193	0.42%
2021/03/31	22	26.98	7	27.02	27.00	15	1,200	1.25%
2021/03/30	5	26.69	3	26.68	26.65	2	1,188	0.17%
2021/03/29	1	26.15	2	26.35	26.30	-1	1,190	-0.08%
2021/03/26	0	0.00	1	26.45	26.55	-1	1,192	-0.08%
2021/03/25	15	26.74	13	26.78	26.70	2	1,194	0.17%
2021/03/24	9	26.93	8	27.45	26.80	1	1,209	0.08%
2021/03/23	1	29.30	0	0.00	28.90	1	1,169	0.09%
2021/03/22	3	29.27	2	29.30	29.10	1	1,171	0.09%
2021/03/19	2	28.85	0	0.00	28.95	2	1,234	0.16%
2021/03/18	8	28.69	8	28.91	28.65	0	1,274	0.00%
2021/03/17	2	28.50	3	28.35	28.20	-1	1,370	-0.07%
2021/03/16	9	29.07	5	28.67	28.95	4	1,366	0.29%
2021/03/15	0	0.00	2	27.70	27.70	-2	1,361	-0.15%
2021/03/11	2	27.70	1	27.70	27.60	1	1,424	0.07%
2021/03/10	3	27.60	10	27.50	27.70	-7	1,447	-0.48%
2021/03/09	0	0.00	1	27.80	27.50	-1	1,489	-0.07%
2021/03/04	1	28.40	9	28.30	28.30	-8	1,541	-0.52%
2021/03/03	0	0.00	2	27.88	28.55	-2	1,559	-0.13%
2021/03/02	1	28.30	0	0.00	28.05	1	1,609	0.06%
2021/02/26	9	28.41	0.1	28.50	28.35	8.9	1,641	0.54%
2021/02/25	0	0.00	70	28.73	28.35	-70	1,664	-4.21%
2021/02/24	1	28.75	52	28.74	28.35	-51	1,693	-3.01%
2021/02/23	1	29.15	16	29.00	29.05	-15	1,713	-0.88%
2021/02/22	12	29.03	4	29.00	28.90	8	1,747	0.46%
2021/02/19	1	28.65	2	28.73	28.80	-1	1,786	-0.06%
2021/02/18	32	28.25	4	28.55	28.55	28	2,113	1.32%
2021/02/17	3	28.00	3	27.78	27.85	0	2,286	0.00%
2021/02/04	0	0.00	6	26.54	26.50	-6	2,321	-0.26%
2021/02/03	15	26.98	0	0.00	26.55	15	2,396	0.63%
2021/02/01	0	0.00	18	25.95	25.65	-18	2,536	-0.71%
2021/01/29	3	27.55	1	27.25	26.50	2	2,543	0.08%
2021/01/27	0	0.00	2	27.80	28.00	-2	2,560	-0.08%
2021/01/26	1	27.20	0	0.00	27.25	1	2,578	0.04%
2021/01/25	2	27.23	0	0.00	27.50	2	2,584	0.08%
2021/01/22	17	27.68	4	27.98	27.65	13	2,586	0.50%
2021/01/21	48	27.86	1	27.60	27.70	47	2,556	1.84%
2021/01/20	71	28.44	0	0.00	27.95	71	2,568	2.76%
2021/01/19	1	28.85	2	29.20	28.75	-1	2,645	-0.04%
2021/01/18	6	28.53	6	28.95	29.05	0	2,720	0.00%
2021/01/15	2	28.55	1	28.50	27.95	1	2,691	0.04%
2021/01/14	6	29.51	7	29.54	29.30	-1	2,665	-0.04%
2021/01/13	0	0.00	2	28.00	28.00	-2	2,631	-0.08%
2021/01/12	3	27.47	0	0.00	27.45	3	2,633	0.11%
2021/01/11	4	28.18	4	28.48	28.35	0	2,626	0.00%
2021/01/06	1	28.90	0	0.00	28.25	1	2,677	0.04%
2021/01/05	22	29.57	24	29.40	29.40	-2	2,670	-0.07%
2021/01/04	1	28.10	2	28.75	28.25	-1	2,649	-0.04%
2020/12/31	2	28.35	0	0.00	28.20	2	2,650	0.08%
2020/12/30	0	0.00	1	28.35	28.25	-1	2,646	-0.04%
2020/12/29	3	28.12	1	28.05	28.05	2	2,661	0.08%
2020/12/28	3	28.45	5	28.52	28.75	-2	2,654	-0.08%
2020/12/24	1	28.00	1	27.85	27.85	0	2,556	0.00%
2020/12/22	2	27.70	2	28.10	27.10	0	2,613	0.00%
2020/12/21	2	27.45	2	27.75	27.85	0	2,629	0.00%
2020/12/18	24	28.97	24	28.40	28.35	0	2,651	0.00%
2020/12/17	0	0.00	1	28.30	27.80	-1	2,730	-0.04%
2020/12/16	1	27.80	4	27.35	27.80	-3	2,826	-0.11%
2020/12/15	21	27.97	24	28.02	27.75	-3	2,943	-0.10%
2020/12/14	2	29.50	2	29.73	29.40	0	2,881	0.00%
2020/12/11	40	30.31	32	30.27	29.60	8	2,839	0.28%
2020/12/10	2	33.15	0.5	33.50	32.85	1.5	2,737	0.05%
2020/12/09	1	33.65	2	33.75	33.75	-1	2,738	-0.04%
2020/12/08	0	0.00	1	32.95	33.00	-1	2,755	-0.04%
2020/12/07	11	33.11	10	33.25	32.60	1	2,761	0.04%
2020/12/04	5	34.22	1	34.75	34.00	4	2,731	0.15%
2020/12/03	12	34.52	9	34.68	34.45	3	2,722	0.11%
2020/12/02	2	34.08	2	34.65	33.95	0	2,707	0.00%
2020/12/01	5	33.92	2	34.10	34.00	3	2,719	0.11%
2020/11/30	6	34.60	3	34.68	34.20	3	2,736	0.11%
2020/11/27	13	34.56	16	34.39	34.75	-3	2,773	-0.11%
2020/11/26	3	34.25	8.1	34.49	34.15	-5.1	2,808	-0.18%
2020/11/25	6	34.43	14	34.41	33.95	-8	2,799	-0.29%
2020/11/24	12	34.29	13	34.32	34.05	-1	2,834	-0.04%
2020/11/23	26	34.29	27	34.14	34.40	-1	2,887	-0.03%
2020/11/20	24	33.53	2	33.65	33.50	22	3,061	0.72%
2020/11/19	40	34.38	43	33.84	33.70	-3	3,179	-0.09%
2020/11/18	64.5	34.53	78	34.75	34.75	-13.5	3,162	-0.43%
2020/11/17	106.1	36.01	211.2	35.80	35.00	-105.1	3,158	-3.33%	大買/大賣/鉅額交易
2020/11/16	58	34.32	86.1	35.14	36.05	-28.1	2,932	-0.96%
2020/11/13	9	32.67	15	32.47	32.80	-6	2,941	-0.20%
2020/11/12	16	32.21	25	32.18	32.10	-9	3,151	-0.29%
2020/11/11	38	33.28	40	32.72	32.45	-2	3,246	-0.06%
2020/11/10	26	32.66	26	32.79	33.15	0	3,265	0.00%
2020/11/09	96.3	33.07	109	32.85	32.30	-12.7	3,235	-0.39%	大賣/
2020/11/06	1	31.55	13	31.86	31.50	-12	3,131	-0.38%
2020/11/05	46	32.26	2	31.90	31.95	44	3,150	1.40%
2020/11/04	25	32.40	12	31.80	32.80	13	3,376	0.39%
2020/11/03	1	31.85	17	31.92	32.20	-16	3,385	-0.47%
2020/11/02	10	30.50	1	30.85	30.80	9	3,418	0.26%
2020/10/30	14	31.19	11	30.84	30.85	3	3,427	0.09%
2020/10/29	18	30.75	31	31.33	31.50	-13	3,442	-0.38%
2020/10/28	12	31.97	13	31.99	31.60	-1	3,430	-0.03%
2020/10/27	55	33.25	102	32.61	32.35	-47	3,429	-1.37%	大賣/
2020/10/26	131	32.91	100	33.06	33.50	31	3,507	0.88%	大買/
2020/10/23	30	31.81	45	31.68	31.80	-15	3,451	-0.43%
2020/10/22	71	31.96	5	31.60	31.60	66	3,478	1.90%
2020/10/21	57	32.28	18	31.88	31.95	39	3,505	1.11%
2020/10/20	23	31.60	0	0.00	31.40	23	3,507	0.66%
2020/10/19	5	30.85	0	0.00	31.00	5	3,511	0.14%
2020/10/16	6	31.41	11	31.39	30.55	-5	3,520	-0.14%
2020/10/15	10	32.04	17	32.09	31.85	-7	3,520	-0.20%
2020/10/14	107	32.84	112	32.99	32.25	-5	3,521	-0.14%	大買/大賣/
2020/10/13	63	32.26	62	31.92	31.85	1	3,502	0.03%
2020/10/12	34	32.08	70	31.85	31.40	-36	3,542	-1.02%
2020/10/08	66	31.62	28	31.60	31.50	38	3,538	1.07%
2020/10/07	6	30.87	16	31.00	31.00	-10	3,554	-0.28%
2020/10/06	34	30.96	34	30.97	30.90	0	3,603	0.00%
2020/09/30	0	0.00	1	29.30	29.50	-1	3,639	-0.03%
2020/09/29	2	29.10	1	29.85	29.05	1	3,703	0.03%
2020/09/28	6	29.61	3	29.60	29.55	3	3,763	0.08%
2020/09/25	6	29.64	8	28.83	28.70	-2	3,782	-0.05%
2020/09/24	5	30.55	4	30.71	30.40	1	3,777	0.03%
2020/09/23	12	31.70	13	32.32	31.70	-1	3,782	-0.03%
2020/09/22	56	32.45	26	32.66	31.60	30	3,749	0.80%
2020/09/21	91	33.19	151	33.06	33.15	-60	3,647	-1.64%	大賣/
2020/09/18	208	32.47	226	32.74	33.70	-18	3,539	-0.51%	大買/大賣/
2020/09/17	62	31.02	10	30.50	30.75	52	3,403	1.53%
2020/09/16	17	30.48	4	30.55	30.30	13	3,388	0.38%
2020/09/15	61	31.41	70	30.13	30.20	-9	3,370	-0.27%
2020/09/14	72	31.25	56	31.28	31.00	16	3,350	0.48%
2020/09/11	9	31.34	0.1	30.95	30.55	9	3,333	0.27%
2020/09/10	12	31.74	34	31.56	30.85	-22	3,298	-0.67%
2020/09/09	20	31.27	11	29.47	31.30	9	3,278	0.27%
2020/09/08	24	30.75	18	30.41	30.40	6	3,255	0.18%
2020/09/07	53	31.84	53	30.87	30.85	0	3,235	0.00%
2020/09/04	8	32.07	13	32.02	31.85	-5	3,208	-0.16%
2020/09/03	7	32.84	6	32.59	32.65	1	3,179	0.03%
2020/09/02	107	33.43	117	33.20	32.70	-10	3,143	-0.32%	大買/大賣/
2020/09/01	72	33.08	72	33.17	32.85	0	3,086	0.00%
2020/08/31	82	32.72	76	32.58	32.50	6	3,033	0.20%
2020/08/28	18	32.93	4	33.40	33.10	14	2,995	0.47%
2020/08/27	42	32.93	16	32.75	32.55	26	2,950	0.88%
2020/08/26	55	33.53	79	33.86	34.00	-24	2,868	-0.84%
2020/08/25	6	31.58	5.1	32.13	32.90	1	2,658	0.04%
2020/08/24	1	29.95	3	29.95	29.95	-2	2,505	-0.08%
2020/08/21	9	29.89	12	29.92	30.20	-3	2,477	-0.12%
2020/08/20	7	29.74	19	29.74	29.25	-12	2,431	-0.49%
2020/08/19	51	33.98	38.1	34.18	32.25	12.9	2,317	0.56%
2020/08/18	169	32.04	179	33.18	33.70	-10	2,117	-0.47%	大買/大賣/
2020/08/17	7	30.89	12	30.67	31.45	-5	1,874	-0.27%
2020/08/14	5	28.60	11	28.60	28.60	-6	1,746	-0.34%
2020/08/13	10	26.13	0	0.00	26.00	10	1,648	0.61%
2020/08/12	0	0.00	2	26.50	26.50	-2	1,636	-0.12%
2020/08/11	4	26.31	0	0.00	26.05	4	1,635	0.24%
2020/08/10	30	26.71	8	26.01	26.30	22	1,598	1.38%
2020/08/07	9	28.35	0	0.00	28.50	9	1,362	0.66%
2020/08/06	14	29.34	3	29.27	29.45	11	1,329	0.83%
2020/08/05	2	27.30	0	0.00	27.05	2	1,289	0.16%
2020/08/04	7	26.66	0	0.00	26.80	7	1,279	0.55%
2020/08/03	2	26.20	0	0.00	26.05	2	1,261	0.16%
2020/07/30	43	27.36	45	26.99	26.35	-2	1,220	-0.16%
2020/07/29	0	0.00	3	27.55	27.55	-3	1,040	-0.29%
2020/07/28	1	26.30	2	25.13	25.05	-1	996	-0.10%
2020/07/27	13	26.12	2.1	26.09	25.90	10.9	964	1.13%
2020/07/24	5	25.51	2	25.35	25.55	3	929	0.32%
2020/07/23	3	25.48	1	25.50	25.45	2	909	0.22%
2020/07/22	2	25.35	0	0.00	25.45	2	895	0.22%
2020/07/21	4	25.35	2	25.70	25.05	2	880	0.23%
2020/07/20	4	24.88	0	0.00	25.00	4	862	0.46%
2020/07/16	8	25.98	0	0.00	26.55	8	811	0.99%
2020/07/15	6	25.73	1	24.70	25.00	5	750	0.67%
2020/07/14	4	25.25	4	25.20	25.65	0	729	0.00%
2020/07/13	3	25.73	1	25.60	25.85	2	695	0.29%
2020/07/10	1	24.40	4	24.55	23.50	-3	636	-0.47%
2020/07/09	0	0.00	1	26.15	25.15	-1	604	-0.17%
2020/07/08	5	26.76	8	26.58	26.30	-3	568	-0.53%
2020/07/07	18	24.62	15	23.89	25.00	3	496	0.60%
2020/07/06	9	22.94	10	23.23	23.35	-1	424	-0.24%
2020/07/03	1	20.90	3	21.57	21.25	-2	387	-0.52%
2020/07/02	49	19.44	49	19.69	20.50	0	340	0.00%
2020/07/01	0	0.00	2	18.70	18.65	-2	303	-0.66%
2020/06/23	1	18.10	1	18.25	18.05	0	295	0.00%
2020/06/22	35	18.57	37	18.66	18.75	-2	290	-0.69%
2020/06/19	1	18.15	0	0.00	18.10	1	288	0.35%
2020/06/12	1	16.90	0	0.00	17.50	1	282	0.35%
2020/06/11	1	18.45	0	0.00	17.65	1	283	0.35%
2020/06/05	2	18.95	3	19.37	18.95	-1	289	-0.35%
2020/06/03	1	19.05	3	19.05	17.80	-2	276	-0.72%
2020/06/02	0	0.00	4	17.45	17.35	-4	248	-1.61%
2020/05/27	4	18.30	5	18.27	18.30	-1	248	-0.40%
2020/05/26	5	18.60	0	0.00	18.60	5	253	1.97%
2020/05/25	2	17.40	0	0.00	17.40	2	250	0.80%
2020/05/20	0	0.00	3	17.55	17.55	-3	290	-1.03%
2020/05/19	0	0.00	1	17.35	17.50	-1	314	-0.32%
2020/05/18	5	17.67	2	17.90	17.65	3	337	0.89%
2020/05/15	1	17.10	1	17.30	17.10	0	323	0.00%
2020/05/12	1.1	17.19	0	0.00	17.50	1.1	310	0.35%
2020/05/11	6	16.90	5	17.05	17.15	1	288	0.35%
2020/05/05	0	0.00	3	14.37	14.30	-3	263	-1.14%
2020/05/04	0	0.00	2	14.30	14.30	-2	262	-0.76%
2020/04/17	0	0.00	1	14.00	13.50	-1	261	-0.38%
2020/04/14	1	13.90	0	0.00	13.85	1	255	0.39%
2020/04/10	1	12.90	0	0.00	14.10	1	250	0.40%
2020/04/08	0	0.00	1	12.65	12.80	-1	248	-0.40%
2020/03/27	1	12.60	0	0.00	12.20	1	246	0.41%
2020/03/23	0	0.00	1	11.00	10.80	-1	241	-0.41%
2020/03/18	0	0.00	2	12.05	12.05	-2	234	-0.85%
2020/03/16	1	11.90	0	0.00	13.20	1	226	0.44%
2020/03/10	1	15.75	0	0.00	16.00	1	203	0.49%
2020/03/09	0	0.00	2	15.90	16.00	-2	202	-0.99%
2020/03/05	1	17.10	0	0.00	17.00	1	197	0.51%
2020/03/04	0	0.00	1	17.10	17.05	-1	195	-0.51%
2020/03/03	2	17.50	0	0.00	17.10	2	194	1.03%
2020/03/02	0	0.00	1	17.30	17.15	-1	192	-0.52%
2020/02/27	0.1	17.40	0	0.00	17.20	0.1	189	0.05%
2020/02/24	0	0.00	5	17.55	17.95	-5	168	-2.96%
2020/02/21	6	18.68	14	18.35	18.20	-8	163	-4.90%
2020/02/20	29	17.40	15	17.56	17.85	14	133	10.45%
2020/02/04	0.1	15.15	0	0.00	14.90	0.1	88	0.07%
2019/12/30	1	17.90	0	0.00	17.95	1	83	1.20%
2019/12/26	0.1	18.20	0	0.00	17.90	0.1	79	0.06%
2019/12/25	0.1	18.15	0	0.00	18.00	0.1	79	0.06%
2019/12/18	0	0.00	1	18.30	18.45	-1	88	-1.13%
2019/11/18	2	18.00	0	0.00	17.80	2	213	0.94%
2019/11/08	0	0.00	0.1	19.00	19.00	-0.1	211	-0.05%
2019/10/30	0	0.00	1	19.00	19.30	-1	211	-0.47%
2019/10/24	0	0.00	1	19.55	19.50	-1	213	-0.47%
2019/10/09	0	0.00	1	19.90	19.85	-1	225	-0.44%
2019/09/27	0	0.00	1	19.95	20.00	-1	237	-0.42%
2019/09/26	1	20.30	0	0.00	20.05	1	237	0.42%
2019/09/23	0	0.00	2	20.15	20.05	-2	229	-0.87%
2019/09/20	1	20.15	0	0.00	20.10	1	228	0.44%
2019/09/19	1	20.15	0	0.00	20.10	1	226	0.44%
2019/09/17	0	0.00	3	20.20	20.10	-3	225	-1.33%
2019/09/11	0	0.00	1	20.45	20.50	-1	222	-0.45%
2019/09/10	1	20.70	1	20.75	20.70	0	220	0.00%
2019/09/09	1	20.55	0	0.00	20.50	1	219	0.46%
2019/09/05	0	0.00	10	20.59	20.55	-10	216	-4.63%
2019/09/03	13	20.88	0	0.00	21.00	13	219	5.93%
2019/09/02	11	21.08	11	20.97	21.45	0	211	0.00%
2019/08/27	0	0.00	4	20.15	20.05	-4	111	-3.58%
2019/08/14	1	20.55	0	0.00	20.30	1	107	0.93%
2019/08/01	0	0.00	2	21.15	21.00	-2	121	-1.65%
2019/07/29	0	0.00	5	20.99	20.90	-5	119	-4.19%
2019/07/23	0	0.00	10	21.60	21.30	-10	119	-8.35%
2019/07/22	0	0.00	6	21.83	21.80	-6	119	-5.02%
2019/07/19	2	21.70	1	21.90	21.80	1	119	0.84%
2019/07/18	3	21.75	5	21.68	21.75	-2	119	-1.68%
2019/07/16	0	0.00	11	21.00	21.15	-11	115	-9.49%
2019/07/15	23	21.18	0	0.00	21.15	23	114	20.04%
2019/07/12	4	20.60	0	0.00	20.90	4	118	3.37%
2019/05/22	0	0.00	1	20.05	20.00	-1	472	-0.21%
2019/05/08	0	0.00	1	20.95	20.95	-1	473	-0.21%
2019/05/02	1	21.55	0	0.00	21.40	1	474	0.21%
2019/04/22	0	0.00	21	22.67	22.85	-21	473	-4.44%
2019/04/18	1	23.30	1	22.90	22.50	0	471	0.00%
2019/04/17	2	23.48	1	23.45	23.45	1	472	0.21%
2019/04/12	0	0.00	3	22.65	22.80	-3	464	-0.65%
2019/04/11	3	23.00	2	22.70	22.65	1	464	0.22%
2019/04/10	0	0.00	7	22.91	23.00	-7	463	-1.51%
2019/04/09	2	23.50	0	0.00	23.30	2	459	0.44%
2019/04/08	3	23.75	0	0.00	24.10	3	444	0.68%
2019/03/28	0	0.00	3	23.77	23.60	-3	429	-0.70%
2019/03/26	1	24.05	0	0.00	23.95	1	434	0.23%
2019/03/25	0	0.00	2	23.80	23.50	-2	435	-0.46%
2019/03/22	5	24.60	2	25.03	24.50	3	431	0.69%
2019/03/21	5	25.21	1	25.25	25.20	4	429	0.93%
2019/03/19	23	26.17	23	25.52	24.85	0	450	0.00%
2019/03/18	5	26.07	2	26.10	25.70	3	438	0.68%
2019/03/15	10	26.25	13	25.82	26.10	-3	427	-0.70%
2019/03/14	8	26.00	5	25.64	25.75	3	422	0.71%
2019/03/13	48	25.59	44	25.83	26.10	4	396	1.01%
2019/03/12	32	23.89	30	24.08	24.00	2	303	0.66%
2019/03/04	0	0.00	1	23.10	23.10	-1	321	-0.31%
2019/02/26	10	23.50	10	23.30	23.05	0	313	0.00%
2019/02/21	0	0.00	1	22.70	22.80	-1	290	-0.34%
2019/02/19	6	22.03	0	0.00	22.20	6	283	2.12%
2019/01/17	0	0.00	5	20.78	20.65	-5	304	-1.64%
2019/01/16	0	0.00	1	20.80	20.65	-1	306	-0.33%
2019/01/10	1	20.65	0	0.00	20.60	1	353	0.28%
2019/01/09	1	21.10	3	20.88	20.80	-2	358	-0.56%
2019/01/07	2	20.60	0	0.00	20.40	2	366	0.55%
2019/01/02	0	0.00	35	20.53	20.45	-35	409	-8.55%
2018/12/28	0	0.00	5	21.00	20.60	-5	415	-1.20%
2018/12/27	1	20.80	0	0.00	20.90	1	430	0.23%
2018/12/26	1	20.90	0	0.00	20.50	1	443	0.23%
2018/12/25	1	20.60	0	0.00	20.70	1	449	0.22%
2018/12/24	0	0.00	7	21.41	21.40	-7	459	-1.52%
2018/12/21	6	20.97	5	20.70	21.00	1	579	0.17%
2018/12/20	6	20.84	0	0.00	20.85	6	580	1.03%
2018/12/19	0	0.00	1	21.55	21.15	-1	579	-0.17%
2018/12/17	0	0.00	1	22.25	22.30	-1	574	-0.17%
2018/12/14	2	23.08	4	23.14	23.05	-2	576	-0.35%
2018/12/13	18	23.44	17	23.22	23.15	1	577	0.17%
2018/12/12	1	22.60	1	22.60	22.20	0	555	0.00%
2018/12/11	3	22.13	1	22.25	21.70	2	554	0.36%
2018/12/10	1	21.45	4	21.30	21.50	-3	567	-0.53%
2018/12/07	8	22.04	4	22.23	22.20	4	573	0.70%
2018/12/06	5	21.64	6	21.63	21.00	-1	573	-0.17%
2018/12/05	32	22.17	0	0.00	22.15	32	598	5.34%
2018/12/04	18	22.93	0	0.00	22.45	18	606	2.97%
2018/11/30	2	21.80	0	0.00	21.85	2	618	0.32%
2018/11/29	17	22.15	12	22.47	22.30	5	615	0.81%
2018/11/28	2	20.65	0	0.00	20.95	2	587	0.34%
2018/11/27	6	20.33	0	0.00	20.25	6	596	1.01%
2018/11/15	0	0.00	2	19.95	19.95	-2	630	-0.32%
2018/11/08	0	0.00	1	20.00	20.00	-1	697	-0.14%
2018/10/31	0	0.00	1	19.85	19.80	-1	796	-0.13%
2018/10/29	0	0.00	1	18.70	18.70	-1	816	-0.12%
2018/10/05	4	21.35	0	0.00	21.50	4	1,116	0.36%
2018/10/04	3	23.50	3	22.70	22.50	0	1,137	0.00%
2018/10/03	3	23.55	5	23.65	23.20	-2	1,198	-0.17%
2018/10/02	1	23.50	5	23.52	23.45	-4	1,492	-0.27%
2018/10/01	8	23.51	0	0.00	24.00	8	1,705	0.47%
2018/09/28	2	21.60	5	21.98	23.00	-3	1,772	-0.17%
2018/09/12	3	21.67	3	21.33	21.50	0	2,326	0.00%
2018/09/10	7	21.46	6	21.33	21.40	1	2,468	0.04%
2018/09/05	1	22.80	1	22.95	22.80	0	2,925	0.00%
2018/08/29	3	24.80	2	24.30	24.50	1	3,001	0.03%
2018/08/24	15	23.55	0	0.00	23.40	15	3,027	0.50%
2018/08/20	0	0.00	1	23.75	23.85	-1	3,101	-0.03%
2018/08/16	8	24.36	8	24.56	25.35	0	3,138	0.00%
2018/08/15	2	25.20	1	25.50	25.20	1	3,138	0.03%
2018/08/14	0	0.00	1	27.00	26.75	-1	3,161	-0.03%
2018/08/13	1	26.15	0	0.00	26.15	1	3,154	0.03%
2018/08/10	1	27.40	4	27.48	27.40	-3	3,133	-0.10%
2018/08/09	1	28.50	12	28.85	28.20	-11	3,145	-0.35%
2018/08/08	11	28.85	1	28.85	28.60	10	3,141	0.32%
2018/08/07	1	28.45	0	0.00	28.25	1	3,153	0.03%
2018/08/06	2	28.53	0	0.00	28.40	2	3,181	0.06%
2018/08/03	5	28.05	0	0.00	27.95	5	3,179	0.16%
2018/08/02	0	0.00	2	27.95	27.90	-2	3,175	-0.06%
2018/08/01	3	28.27	5	28.35	28.25	-2	3,183	-0.06%
2018/07/31	3	28.48	2	28.55	28.40	1	3,174	0.03%
2018/07/30	3	28.90	2	28.70	28.60	1	3,170	0.03%
2018/07/27	1	29.80	2	29.83	29.55	-1	3,154	-0.03%
2018/07/26	5	29.58	3	29.62	29.55	2	3,147	0.06%
2018/07/25	3	30.25	3	30.50	29.80	0	3,138	0.00%
2018/07/24	3	29.87	5	29.58	30.30	-2	3,101	-0.06%
2018/07/23	2	28.15	1	29.40	28.30	1	3,061	0.03%
2018/07/20	6	29.21	7	29.36	29.25	-1	3,034	-0.03%
2018/07/19	2	29.68	4	29.90	29.45	-2	3,026	-0.07%
2018/07/18	7	29.19	14	29.77	29.50	-7	3,024	-0.23%
2018/07/17	10	30.04	9	30.37	29.70	1	3,032	0.03%
2018/07/16	7	30.01	17	29.61	29.50	-10	3,014	-0.33%
2018/07/13	18	30.73	31	30.58	30.15	-13	2,998	-0.43%
2018/07/12	9	29.97	6	30.34	30.35	3	2,958	0.10%
2018/07/11	31	30.27	22	29.86	29.60	9	2,939	0.31%
2018/07/10	162	31.73	176	31.94	30.95	-14	2,911	-0.48%	大買/大賣/
2018/07/09	91	30.43	108	30.77	32.05	-17	2,683	-0.63%	大賣/
2018/07/06	68	28.38	68	28.39	29.15	0	2,548	0.00%
2018/07/05	3	27.12	19	26.77	26.50	-16	2,448	-0.65%
2018/07/04	16	27.76	11	27.75	27.70	5	2,453	0.20%
2018/07/03	38	28.14	28	27.93	27.30	10	2,440	0.41%
2018/07/02	32	29.84	42	30.06	29.50	-10	2,438	-0.41%
2018/06/29	223.1	30.63	358	30.66	29.60	-134.9	2,450	-5.50%	大買/大賣/鉅額交易
2018/06/28	182	29.38	113	28.66	29.75	69	2,263	3.05%	大買/大賣/
2018/06/27	25	27.33	3	27.37	27.05	22	2,168	1.01%
2018/06/26	40	26.91	16	26.98	27.45	24	2,240	1.07%
2018/06/25	19	26.64	6	26.31	26.25	13	2,305	0.56%
2018/06/22	8	26.83	6	26.52	26.70	2	2,504	0.08%
2018/06/21	4	28.01	6	27.74	27.60	-2	2,552	-0.08%
2018/06/20	43	27.42	46	27.48	27.00	-3	2,593	-0.12%
2018/06/19	49	29.52	89	29.60	29.50	-40	2,588	-1.55%
2018/06/15	61	30.02	57	30.20	30.60	4	2,669	0.15%
2018/06/14	143	28.88	94	29.32	28.75	49	2,503	1.96%	大買/
2018/06/13	43	27.91	2	28.05	28.05	41	2,319	1.77%
2018/06/12	6	24.13	14	23.49	25.50	-8	2,199	-0.36%
2018/06/11	1	23.40	10	23.19	23.20	-9	2,140	-0.42%
2018/06/08	5	23.28	3	23.27	23.45	2	2,135	0.09%
2018/06/07	6	23.13	1	23.05	23.05	5	2,136	0.23%
2018/06/06	11	23.12	3	23.52	23.05	8	2,134	0.37%
2018/06/05	5	23.80	1	23.75	23.75	4	2,130	0.19%
2018/06/04	0	0.00	22	23.81	23.80	-22	2,153	-1.02%
2018/06/01	2	24.05	7	24.05	24.00	-5	2,137	-0.23%
2018/05/31	1	24.10	5	24.75	23.90	-4	2,127	-0.19%
2018/05/30	1	24.20	14	23.80	24.20	-13	2,103	-0.62%
2018/05/29	5	23.66	5	23.80	23.75	0	2,088	0.00%
2018/05/28	0	0.00	18	23.51	23.75	-18	2,063	-0.87%
2018/05/25	4	23.59	2	23.65	23.50	2	2,057	0.10%
2018/05/24	45	23.73	4	23.85	23.60	41	2,053	2.00%
2018/05/23	2	22.93	6	23.28	23.55	-4	2,004	-0.20%
2018/05/22	16	23.38	68	23.20	22.70	-52	1,985	-2.62%
2018/05/18	5	22.10	4	22.08	22.10	1	1,946	0.05%
2018/05/17	21	22.45	6	22.57	22.20	15	1,948	0.77%
2018/05/16	8	21.99	2	21.55	21.70	6	1,918	0.31%
2018/05/15	2	21.45	1	21.80	21.85	1	1,921	0.05%
2018/05/14	35	21.67	0	0.00	22.00	35	1,944	1.80%
2018/05/11	0	0.00	2	20.00	20.05	-2	1,911	-0.10%
2018/05/10	1	20.55	0	0.00	20.40	1	1,902	0.05%
2018/05/09	10	20.66	0	0.00	20.45	10	1,899	0.53%
2018/05/08	6	20.18	0	0.00	20.15	6	1,874	0.32%
2018/05/07	5	20.40	0	0.00	20.05	5	1,874	0.27%
2018/05/03	0	0.00	1	20.00	19.90	-1	1,880	-0.05%
2018/05/02	1	20.05	0	0.00	19.90	1	1,878	0.05%
2018/04/30	0	0.00	2	19.65	19.45	-2	1,882	-0.11%
2018/04/26	0	0.00	1	19.90	19.20	-1	1,890	-0.05%
2018/04/25	0	0.00	12	19.99	20.00	-12	1,885	-0.64%
2018/04/24	3	20.20	8	20.64	20.10	-5	1,898	-0.26%
2018/04/23	15	21.43	0	0.00	21.35	15	1,886	0.80%
2018/04/20	3	20.87	121	20.96	20.90	-118	1,849	-6.38%	大賣/鉅額交易
2018/04/19	3	21.50	0	0.00	21.20	3	1,844	0.16%
2018/04/18	3	21.43	9	21.28	21.05	-6	1,833	-0.33%
2018/04/17	3	22.37	31	22.29	21.60	-28	1,829	-1.53%
2018/04/16	38	22.68	10	22.65	22.75	28	1,827	1.53%
2018/04/13	20	22.72	19	23.13	22.10	1	1,817	0.06%
2018/04/12	46	23.08	7	23.03	23.75	39	1,821	2.14%
2018/04/11	3	21.87	1	21.65	21.60	2	1,939	0.10%
2018/04/10	5	21.61	20	20.67	21.20	-15	2,032	-0.74%
2018/04/09	2	22.00	4	22.05	21.60	-2	2,012	-0.10%
2018/04/03	11	21.78	61	21.96	21.65	-50	2,001	-2.50%
2018/04/02	22	23.57	59	23.61	22.60	-37	1,956	-1.89%
2018/03/31	65	23.31	4	23.09	23.20	61	1,907	3.20%
2018/03/30	53	23.29	18	23.33	23.10	35	1,885	1.86%
2018/03/29	47	24.29	46	23.99	24.05	1	1,824	0.05%
2018/03/28	51	24.37	18	24.21	24.60	33	1,750	1.88%
2018/03/27	183	23.84	234	23.31	23.80	-51	1,690	-3.02%	大買/大賣/
2018/03/26	7	21.44	2	21.90	22.25	5	1,505	0.33%
2018/03/23	103	19.53	2	19.65	20.25	101	1,437	7.03%	大買/鉅額交易
2018/03/22	14	19.14	8	18.98	18.45	6	1,356	0.44%
2018/03/21	18	19.25	5	19.25	19.25	13	1,253	1.04%
2018/03/13	0	0.00	5	17.25	17.40	-5	1,117	-0.45%
2018/03/12	0	0.00	5	17.03	16.95	-5	1,111	-0.45%
2018/03/09	5	17.30	0	0.00	17.00	5	1,111	0.45%
2018/03/07	5	17.10	10	17.00	17.00	-5	1,078	-0.46%
2018/03/05	5	17.00	1	17.40	17.05	4	1,079	0.37%
2018/03/02	0	0.00	3	17.00	17.10	-3	1,066	-0.28%
2018/03/01	0	0.00	3	17.05	17.05	-3	1,063	-0.28%
2018/02/23	0	0.00	4	16.73	16.85	-4	1,083	-0.37%
2018/02/22	1	16.60	0	0.00	16.60	1	1,084	0.09%
2018/02/09	1	15.35	1	15.70	15.90	0	1,076	0.00%
2018/02/07	18	15.54	23	15.65	15.95	-5	1,068	-0.47%
2018/02/06	1	15.05	5	14.65	14.70	-4	1,057	-0.38%
2018/01/30	0	0.00	3	16.50	16.45	-3	1,064	-0.28%
2018/01/26	7	16.73	0	0.00	16.65	7	1,063	0.66%
2018/01/25	0	0.00	4	16.43	16.55	-4	1,057	-0.38%
2018/01/24	2	16.15	6	16.18	16.50	-4	1,054	-0.38%
2018/01/23	0	0.00	2	16.30	16.35	-2	1,044	-0.19%
2018/01/22	6	16.33	5	16.50	16.25	1	1,043	0.10%
2018/01/19	4	17.13	2	17.00	16.90	2	1,037	0.19%
2018/01/18	4	17.30	2	17.35	17.20	2	1,030	0.19%
2018/01/16	4	17.08	0	0.00	17.00	4	1,005	0.40%
2018/01/12	1	17.05	0	0.00	16.90	1	998	0.10%
2018/01/11	3	16.97	0	0.00	16.80	3	993	0.30%
2018/01/10	0	0.00	10	17.20	17.35	-10	979	-1.02%
2018/01/09	10	17.26	8	17.26	17.25	2	971	0.21%
2018/01/08	20	18.67	26	18.14	17.85	-6	936	-0.64%
2018/01/05	88	18.97	46	19.04	18.70	42	879	4.77%
2018/01/04	0	0.00	1	18.45	18.45	-1	684	-0.15%
2018/01/02	0	0.00	3	16.70	16.70	-3	613	-0.49%