華新 (1605)-凱基-岡山券商分點個股進出

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
24.40
漲跌
▼0.25
漲幅
-1.01%
成交量
21,596張
產業
上市電器電纜類股
1699人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/12/17	1	24.45	1	24.65	24.40	0	15,332	0.00%
2024/12/16	1	24.60	5	24.60	24.65	-4	15,197	-0.03%
2024/12/13	3	25.28	0	0.00	25.15	3	15,039	0.02%
2024/12/12	0	0.00	2	26.10	26.10	-2	14,913	-0.01%
2024/12/11	0	0.00	1	25.95	25.80	-1	14,874	-0.01%
2024/12/10	24	26.42	19	26.69	26.20	5	14,683	0.03%
2024/12/06	16	25.93	2	25.95	25.40	14	13,976	0.10%
2024/12/05	4	25.30	7	25.35	25.25	-3	13,529	-0.02%
2024/12/04	4	25.30	1	25.30	25.25	3	13,453	0.02%
2024/12/03	0	0.00	3	25.72	25.90	-3	13,350	-0.02%
2024/12/02	7	25.68	0	0.00	25.50	7	13,062	0.05%
2024/11/29	2	26.23	1	26.55	26.10	1	12,560	0.01%
2024/11/28	2	26.70	0	0.00	26.55	2	12,261	0.02%
2024/11/27	15	27.71	1	27.65	27.50	14	11,936	0.12%
2024/11/26	0	0.00	3	29.00	28.75	-3	11,656	-0.03%
2024/11/25	1	29.00	0	0.00	28.90	1	11,597	0.01%
2024/11/21	5	27.96	5	28.20	28.30	0	11,476	0.00%
2024/11/20	0	0.00	3	28.87	28.60	-3	11,377	-0.03%
2024/11/19	0	0.00	5	28.26	28.90	-5	11,292	-0.04%
2024/11/18	0	0.00	1	28.10	27.90	-1	11,179	-0.01%
2024/11/15	5	27.70	1	27.95	27.80	4	11,026	0.04%
2024/11/14	1	27.45	0	0.00	27.25	1	10,932	0.01%
2024/11/13	2	27.55	1	27.60	27.60	1	10,834	0.01%
2024/11/12	2	28.15	4	28.13	28.05	-2	10,673	-0.02%
2024/11/11	8.2	28.71	6	28.70	28.80	2.2	10,394	0.02%
2024/11/08	0	0.00	1.1	30.35	30.15	-1.1	10,010	-0.01%
2024/11/07	16.1	30.44	8	30.58	30.65	8.1	9,955	0.08%
2024/11/06	1	29.90	0	0.00	29.85	1	9,918	0.01%
2024/11/05	1	29.50	15	29.51	29.70	-14	10,060	-0.14%
2024/11/04	2	29.65	0	0.00	29.60	2	10,227	0.02%
2024/11/01	2	29.38	0	0.00	30.10	2	10,487	0.02%
2024/10/30	5	29.79	0	0.00	29.60	5	10,492	0.05%
2024/10/29	4	30.34	0	0.00	30.10	4	10,408	0.04%
2024/10/28	3	30.70	0	0.00	30.80	3	10,374	0.03%
2024/10/23	2	31.25	1	31.35	31.15	1	10,418	0.01%
2024/10/22	3	31.32	3	31.25	31.25	0	10,437	0.00%
2024/10/18	3	31.80	0	0.00	31.80	3	10,460	0.03%
2024/10/17	0	0.00	5	31.90	32.05	-5	10,510	-0.05%
2024/10/15	0.5	32.20	0	0.00	32.10	0.5	10,564	0.00%
2024/10/14	0	0.00	0.5	32.30	32.45	-0.5	10,529	0.00%
2024/10/11	1	32.00	1	32.20	32.00	0	10,685	0.00%
2024/10/09	0	0.00	1	33.55	32.85	-1	10,567	-0.01%
2024/10/07	0	0.00	1	34.30	34.35	-1	10,321	-0.01%
2024/10/04	1	34.60	1	34.40	34.45	0	10,327	0.00%
2024/09/30	1	35.40	1	34.90	35.00	0	10,280	0.00%
2024/09/27	20	35.44	11	35.28	35.55	9	9,966	0.09%
2024/09/25	66	34.10	66	33.75	33.50	0	9,410	0.00%
2024/09/16	1	31.80	0	0.00	31.60	1	9,849	0.01%
2024/09/09	1	31.50	0	0.00	31.90	1	10,265	0.01%
2024/09/06	3	33.50	0	0.00	32.75	3	10,252	0.03%
2024/09/05	11	33.70	12	33.88	33.50	-1	10,245	-0.01%
2024/09/04	0	0.00	1	33.05	33.15	-1	10,309	-0.01%
2024/09/03	1	35.40	2	35.03	34.80	-1	10,328	-0.01%
2024/08/29	0.5	34.50	0	0.00	34.65	0.5	10,398	0.00%
2024/08/23	0	0.00	3	33.90	34.00	-3	10,816	-0.03%
2024/08/22	2	33.85	23	33.81	34.05	-21	11,038	-0.19%
2024/08/13	1	33.50	0	0.00	33.30	1	15,109	0.01%
2024/08/09	1	32.90	0	0.00	33.00	1	15,307	0.01%
2024/08/05	2	30.83	0	0.00	30.65	2	15,294	0.01%
2024/07/31	0	0.00	5	34.35	34.50	-5	15,202	-0.03%
2024/07/30	11	34.35	12	34.55	34.85	-1	15,286	-0.01%
2024/07/29	1	35.25	1	35.25	35.25	0	15,255	0.00%
2024/07/26	1	35.55	2	35.88	35.90	-1	15,484	-0.01%
2024/07/23	0	0.00	5	35.70	35.80	-5	15,533	-0.03%
2024/07/22	0	0.00	4	35.30	34.80	-4	15,667	-0.03%
2024/07/19	1	35.85	0	0.00	35.75	1	15,796	0.01%
2024/07/18	6	35.83	1	36.00	36.00	5	16,023	0.03%
2024/07/17	5	36.15	11	36.16	36.15	-6	16,236	-0.04%
2024/07/15	0	0.00	12	35.78	35.70	-12	17,744	-0.07%
2024/07/11	3	35.25	10	35.45	35.45	-7	21,980	-0.03%
2024/07/10	1	35.20	0	0.00	35.25	1	22,662	0.00%
2024/07/09	5.5	35.23	6	35.42	35.60	-0.5	23,992	0.00%
2024/07/08	1	35.85	0	0.00	35.90	1	24,439	0.00%
2024/07/04	3	35.65	3	35.77	35.80	0	25,345	0.00%
2024/07/02	1	35.20	1	35.20	35.15	0	26,204	0.00%
2024/07/01	1	35.50	0	0.00	35.45	1	26,415	0.00%
2024/06/28	1	35.45	0	0.00	35.50	1	26,511	0.00%
2024/06/27	1	35.15	1	35.05	35.15	0	26,507	0.00%
2024/06/26	9	35.47	11	35.67	35.40	-2	26,410	-0.01%
2024/06/25	0	35.60	11	35.63	35.55	-11	26,387	-0.04%
2024/06/21	11	35.99	0	0.00	35.90	11	26,948	0.04%
2024/06/20	1	36.20	1	36.40	36.05	0	26,895	0.00%
2024/06/19	5	36.87	42	36.90	36.85	-37	27,001	-0.14%
2024/06/18	0	0.00	15	36.87	37.10	-15	27,097	-0.06%
2024/06/17	11	37.04	0	0.00	36.90	11	27,123	0.04%
2024/06/14	3	37.45	4	37.39	37.25	-1	27,289	0.00%
2024/06/13	5	36.85	5	37.10	36.65	0	27,436	0.00%
2024/06/11	0	0.00	1	37.30	37.15	-1	27,988	0.00%
2024/06/07	0	0.00	1	37.20	37.35	-1	27,927	0.00%
2024/06/06	0	0.00	4	36.61	36.45	-4	27,845	-0.01%
2024/06/05	0	0.00	2	36.43	36.35	-2	27,790	-0.01%
2024/06/04	4	36.54	3	36.62	36.45	1	27,833	0.00%
2024/06/03	3	36.70	2	36.65	36.65	1	27,892	0.00%
2024/05/30	8	36.90	1	36.95	36.85	7	27,766	0.03%
2024/05/29	2	37.63	2	37.58	37.35	0	27,765	0.00%
2024/05/28	2	37.93	2	38.10	38.10	0	27,691	0.00%
2024/05/27	15	37.99	2	38.13	37.95	13	27,715	0.05%
2024/05/24	6	36.99	7	36.65	37.00	-1	27,447	0.00%
2024/05/23	8	37.13	0	0.00	37.15	8	27,487	0.03%
2024/05/22	18	37.98	3	38.33	37.80	15	27,239	0.06%
2024/05/21	86	38.96	41	39.51	38.50	45	26,821	0.17%
2024/05/20	29	38.52	30	38.50	38.90	-1	25,561	0.00%
2024/05/17	3	36.27	4	36.15	36.10	-1	24,057	0.00%
2024/05/15	0	0.00	2	35.95	35.80	-2	23,927	-0.01%
2024/05/14	3	35.88	2	35.80	35.75	1	23,892	0.00%
2024/05/13	3	35.82	2	36.00	36.00	1	23,880	0.00%
2024/05/10	25	35.48	0	0.00	35.75	25	23,767	0.11%
2024/05/09	2	35.80	1	36.30	35.55	1	23,674	0.00%
2024/05/07	0.1	36.60	2	36.55	36.55	-1.9	23,445	-0.01%
2024/05/06	0	0.00	3	36.50	36.30	-3	23,264	-0.01%
2024/05/03	1	37.15	1	36.65	36.65	0	23,019	0.00%
2024/05/02	0	0.00	1	37.05	36.95	-1	22,835	0.00%
2024/04/30	6	37.04	0	0.00	36.90	6	22,775	0.03%
2024/04/29	2	37.28	0	0.00	37.35	2	22,515	0.01%
2024/04/26	12	36.97	10	36.80	36.80	2	22,412	0.01%
2024/04/25	13	36.87	36	36.94	36.95	-23	22,241	-0.10%
2024/04/24	1	37.50	1	37.35	37.50	0	22,007	0.00%
2024/04/23	23	37.72	1	37.55	37.55	22	21,995	0.10%
2024/04/22	43	38.87	23	38.47	38.00	20	21,800	0.09%
2024/04/19	19	39.16	18.3	39.00	38.85	0.7	21,221	0.00%
2024/04/18	69.3	41.15	45	40.55	40.40	24.3	20,078	0.12%
2024/04/17	39	39.83	47	40.51	40.35	-8	17,724	-0.05%
2024/04/16	24	38.62	16	39.49	38.05	8	15,791	0.05%
2024/04/15	69	40.66	100.1	40.10	39.60	-31.1	15,238	-0.20%
2024/04/12	28	39.39	6.2	39.46	39.20	21.8	13,926	0.16%
2024/04/11	7	39.11	25	38.62	38.75	-18	13,388	-0.13%
2024/04/10	12	38.95	8	38.82	39.00	4	12,940	0.03%
2024/04/09	17	38.06	15	38.52	38.80	2	12,556	0.02%
2024/04/08	5	37.12	1	37.10	37.60	4	11,866	0.03%
2024/04/03	2	37.08	0	0.00	36.30	2	11,849	0.02%
2024/04/02	0	0.00	3	36.85	36.70	-3	12,036	-0.02%
2024/04/01	1	37.30	20	37.35	37.30	-19	12,341	-0.15%
2024/03/29	6	37.72	14	37.56	37.55	-8	12,409	-0.06%
2024/03/28	0	0.00	11.3	37.63	37.40	-11.3	12,481	-0.09%
2024/03/27	16	37.50	5.3	37.64	37.50	10.7	12,757	0.08%
2024/03/26	10	38.33	20	38.15	37.90	-10	13,236	-0.08%
2024/03/25	30	37.73	4	37.61	37.45	26	13,101	0.20%
2024/03/22	4.2	37.84	33.2	37.65	37.55	-29	13,736	-0.21%
2024/03/21	15	37.19	10	37.37	37.35	5	14,450	0.03%
2024/03/20	11	36.66	6	36.76	36.65	5	15,848	0.03%
2024/03/19	29	36.86	7.3	36.90	36.60	21.7	15,873	0.14%
2024/03/18	24.2	36.90	12	37.25	37.25	12.2	15,697	0.08%
2024/03/15	11.1	36.21	8	36.43	37.05	3.1	15,617	0.02%
2024/03/14	3	36.17	20	36.06	36.30	-17	15,387	-0.11%
2024/03/13	3.1	35.15	0	35.30	35.05	3.1	15,238	0.02%
2024/03/12	0	0.00	2	35.75	35.60	-2	15,605	-0.01%
2024/03/11	0	0.00	1	35.35	35.55	-1	15,989	-0.01%
2024/03/08	1.2	34.96	1.5	35.00	35.15	-0.4	16,677	0.00%
2024/03/07	1	35.40	5	35.33	35.10	-4	17,507	-0.02%
2024/03/06	0	0.00	4	35.90	35.85	-4	17,615	-0.02%
2024/03/05	2	36.50	1	36.10	36.10	1	17,889	0.01%
2024/03/04	1	36.60	2	36.20	36.45	-1	18,019	-0.01%
2024/02/29	1	36.10	17	36.21	37.00	-16	18,182	-0.09%
2024/02/27	1	35.65	2	36.05	35.65	-1	18,359	-0.01%
2024/02/26	0	0.00	12	35.65	35.90	-12	18,880	-0.06%
2024/02/23	2	36.40	0	0.00	36.05	2	18,921	0.01%
2024/02/22	0.3	36.65	1.2	36.56	36.65	-0.9	19,153	0.00%
2024/02/21	2	36.55	14	36.51	36.40	-12	19,250	-0.06%
2024/02/16	5.1	36.05	23	36.03	36.05	-17.9	20,594	-0.09%
2024/02/15	6.1	34.85	7	34.92	35.30	-0.9	20,614	0.00%
2024/02/05	10	34.93	0	0.00	34.80	10	20,576	0.05%
2024/02/02	24	35.25	11	35.27	35.25	13	20,524	0.06%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/31	5	35.44	0	0.00	35.40	5	20,699	0.02%
2024/01/30	11	35.81	0	0.00	35.60	11	20,775	0.05%
2024/01/25	0	0.00	3	35.90	35.95	-3	21,026	-0.01%
2024/01/24	1	36.25	0	0.00	36.30	1	21,109	0.00%
2024/01/22	1	35.80	0	0.00	35.75	1	21,233	0.00%
2024/01/19	1.2	35.84	0	0.00	35.85	1.2	21,210	0.01%
2024/01/18	5	35.15	0	0.00	35.10	5	21,238	0.02%
2024/01/17	9	35.06	5	34.70	34.70	4	21,257	0.02%
2024/01/16	0	0.00	3	36.15	35.90	-3	20,967	-0.01%
2024/01/11	1	36.15	1	36.15	36.20	0	21,111	0.00%
2024/01/10	0	0.00	1.5	36.12	36.00	-1.5	21,272	-0.01%
2024/01/09	5	37.10	5	36.65	36.55	0	21,246	0.00%
2024/01/08	0	0.00	2	37.40	37.25	-2	21,574	-0.01%
2024/01/05	12	37.66	2	37.78	37.30	10	21,589	0.05%
2024/01/04	3	37.93	2	37.85	37.70	1	21,769	0.00%
2024/01/03	1	37.80	14	37.79	37.60	-13	21,882	-0.06%
2024/01/02	1	38.45	0	0.00	38.30	1	22,074	0.00%
2023/12/29	4	38.73	1	38.70	38.65	3	22,267	0.01%
2023/12/28	1.1	39.25	2	38.98	39.10	-0.9	22,491	0.00%
2023/12/27	16.5	39.12	4	39.29	39.00	12.5	22,323	0.06%
2023/12/25	8	38.47	11	38.22	38.15	-3	21,872	-0.01%
2023/12/22	9	39.14	3	39.10	38.85	6	21,793	0.03%
2023/12/21	7	38.60	4	38.76	39.55	3	21,490	0.01%
2023/12/20	2	39.18	3	39.00	38.90	-1	20,848	0.00%
2023/12/19	4	38.66	1	38.70	39.20	3	20,220	0.01%
2023/12/18	3	38.97	7	39.09	39.25	-4	19,508	-0.02%
2023/12/15	21.3	38.34	22	38.44	38.40	-0.7	18,999	0.00%
2023/12/14	1	37.15	5	37.29	37.10	-4	17,448	-0.02%
2023/12/13	8	37.13	2	37.55	37.10	6	17,348	0.03%
2023/12/12	2	37.40	0	0.00	37.45	2	18,028	0.01%
2023/12/11	5	36.81	0	0.00	36.80	5	17,948	0.03%
2023/12/08	4	37.04	3	37.05	37.00	1	17,853	0.01%
2023/12/07	4.2	37.27	2.1	37.16	36.75	2.1	17,768	0.01%
2023/12/06	6.1	36.88	3	36.85	36.65	3.1	17,470	0.02%
2023/12/05	11	37.17	1	36.85	36.85	10	17,143	0.06%
2023/12/04	5.1	38.85	1	39.30	38.35	4.1	16,571	0.02%
2023/12/01	10	38.70	12	38.83	38.30	-2	15,709	-0.01%
2023/11/30	12.1	39.14	7	38.75	38.90	5.1	15,554	0.03%
2023/11/29	1.1	39.21	3	39.43	39.35	-2	15,449	-0.01%
2023/11/28	0	0.00	2	39.75	39.90	-2	15,616	-0.01%
2023/11/27	6.1	39.49	11	39.15	39.00	-5	15,835	-0.03%
2023/11/24	29.1	39.92	7	39.92	39.55	22.1	15,734	0.14%
2023/11/22	4	38.78	26	38.71	38.90	-22	14,929	-0.15%
2023/11/21	2	38.15	32	38.58	38.85	-30	14,910	-0.20%
2023/11/20	9	38.02	2	38.05	38.05	7	14,813	0.05%
2023/11/17	68.1	38.04	14	38.07	38.00	54.1	14,715	0.37%
2023/11/16	9.1	38.14	58	38.10	38.15	-49	14,708	-0.33%
2023/11/15	8	37.11	23	37.71	38.10	-15	14,372	-0.10%
2023/11/10	3	35.65	0	0.00	35.45	3	13,848	0.02%
2023/11/09	0.1	35.60	0	0.00	35.55	0.1	14,053	0.00%
2023/11/08	1	35.65	11	35.65	35.60	-10	14,702	-0.07%
2023/11/03	4	34.98	22	35.11	35.30	-18	15,292	-0.12%
2023/11/01	20	33.90	8	34.10	34.10	12	15,896	0.08%
2023/10/31	5	34.60	3	34.48	34.35	2	16,955	0.01%
2023/10/25	5	35.40	5	35.70	35.50	0	20,042	0.00%
2023/10/24	1	35.05	0	0.00	35.05	1	20,148	0.00%
2023/10/23	1	34.85	1	35.25	34.75	0	20,329	0.00%
2023/10/20	12	35.13	0	0.00	34.85	12	20,562	0.06%
2023/10/18	2	35.85	3	35.67	35.60	-1	21,258	0.00%
2023/10/16	4	35.79	0	0.00	36.05	4	21,485	0.02%
2023/10/13	1	37.60	20	37.38	37.35	-19	21,407	-0.09%
2023/10/12	3	37.25	0	0.00	37.85	3	21,660	0.01%
2023/10/11	2	37.55	2	37.50	37.25	0	21,669	0.00%
2023/10/06	9	37.16	20	37.35	37.00	-11	21,830	-0.05%
2023/10/05	8	36.01	4	36.15	36.05	4	21,818	0.02%
2023/10/04	0.1	35.05	0	0.00	35.10	0.1	21,783	0.00%
2023/10/03	4	36.25	2	36.40	36.00	2	21,649	0.01%
2023/09/28	1	36.80	0	0.00	36.80	1	21,784	0.00%
2023/09/27	22	36.83	0	0.00	36.75	22	22,001	0.10%
2023/09/25	10	37.60	0	0.00	37.70	10	22,855	0.04%
2023/09/22	0.2	37.25	14	37.34	37.40	-13.8	23,740	-0.06%
2023/09/21	0.1	37.35	10	37.45	37.20	-9.9	24,523	-0.04%
2023/09/20	10	37.65	2	38.95	37.65	8	26,186	0.03%
2023/09/18	0	0.00	19	37.71	37.70	-19	26,834	-0.07%
2023/09/15	0	0.00	21	37.94	38.25	-21	27,128	-0.08%
2023/09/14	1	37.00	2	37.25	37.55	-1	26,741	0.00%
2023/09/13	2.1	36.62	0	0.00	36.80	2.1	27,153	0.01%
2023/09/12	1	36.50	0	0.00	36.55	1	29,420	0.00%
2023/09/11	2	35.78	0	0.00	35.75	2	29,587	0.01%
2023/09/08	0.1	36.50	2	36.48	36.50	-1.9	29,685	-0.01%
2023/09/07	0.1	36.75	0	0.00	36.75	0.1	29,742	0.00%
2023/09/06	20.3	37.44	0	0.00	37.40	20.3	29,853	0.07%
2023/09/05	2	37.60	6	37.53	37.60	-4	29,991	-0.01%
2023/09/04	0	0.00	7	37.39	38.00	-7	30,532	-0.02%
2023/09/01	2.2	38.09	5	37.90	37.25	-2.8	30,738	-0.01%
2023/08/31	0	0.00	5	38.00	38.00	-5	30,855	-0.02%
2023/08/30	0	0.00	1	36.70	36.75	-1	31,045	0.00%
2023/08/28	1	36.25	0	0.00	36.40	1	31,504	0.00%
2023/08/24	0	0.00	3	36.10	36.25	-3	31,683	-0.01%
2023/08/23	1.1	36.03	0	0.00	36.05	1.1	31,599	0.00%
2023/08/22	30	35.90	1	36.40	35.90	29	31,758	0.09%
2023/08/21	1	36.70	0	0.00	36.55	1	31,803	0.00%
2023/08/17	4.4	35.75	13	35.93	36.40	-8.6	31,950	-0.03%
2023/08/15	0	0.00	2	35.95	35.90	-2	32,256	-0.01%
2023/08/14	19	35.97	14	36.12	35.70	5	32,246	0.02%
2023/08/11	7	38.33	0	0.00	38.10	7	31,692	0.02%
2023/08/10	22	38.80	4	38.85	38.35	18	31,654	0.06%
2023/08/09	2	39.15	1	39.20	38.95	1	31,430	0.00%
2023/08/08	7.1	39.79	14	39.76	39.55	-7	31,292	-0.02%
2023/08/07	0.4	38.91	9	39.34	39.35	-8.6	31,124	-0.03%
2023/08/04	36.2	39.30	106	39.94	38.90	-69.8	31,013	-0.23%	大賣/
2023/08/02	238.9	42.61	69	41.62	41.35	169.9	30,500	0.56%	大買/鉅額交易
2023/08/01	58	40.43	2	40.50	40.45	56	28,883	0.19%
2023/07/31	4	40.48	3	40.77	40.00	1	29,099	0.00%
2023/07/28	0	0.00	22	40.54	40.50	-22	29,027	-0.08%
2023/07/27	1	40.50	0	0.00	40.35	1	29,065	0.00%
2023/07/26	6.1	40.50	5	40.09	39.85	1.1	29,173	0.00%
2023/07/25	10	40.57	5	40.52	40.40	5	29,388	0.02%
2023/07/24	2	39.13	5	39.10	39.10	-3	29,490	-0.01%
2023/07/21	28.4	40.32	2	39.90	39.90	26.4	29,284	0.09%
2023/07/20	1.2	40.73	13	40.65	40.60	-11.8	29,311	-0.04%
2023/07/19	0.1	40.70	4	40.80	40.40	-3.9	29,499	-0.01%
2023/07/18	7	40.85	0.5	41.00	40.65	6.5	29,507	0.02%
2023/07/17	15	41.51	20	41.34	41.45	-5	29,426	-0.02%
2023/07/14	10	40.91	17	41.21	40.85	-7	29,446	-0.02%
2023/07/13	3	40.90	0	0.00	40.80	3	29,844	0.01%
2023/07/12	1.2	41.40	3	41.55	41.35	-1.8	30,584	-0.01%
2023/07/10	0.1	41.00	3	41.00	41.15	-2.9	31,979	-0.01%
2023/07/07	16	41.18	2	41.23	41.20	14	32,349	0.04%
2023/07/06	5	41.98	1	41.70	41.75	4	32,443	0.01%
2023/07/05	0	0.00	1	42.05	41.70	-1	32,592	0.00%
2023/07/04	7.2	42.00	13	42.14	41.90	-5.8	32,579	-0.02%
2023/07/03	11.1	42.39	12	42.33	42.40	-1	32,809	0.00%
2023/06/30	15	40.96	0	0.00	41.00	15	32,848	0.05%
2023/06/29	16.7	40.92	1	41.05	40.60	15.7	32,276	0.05%
2023/06/28	48.8	41.47	9	41.23	41.10	39.8	31,888	0.12%
2023/06/27	37	43.91	5	43.57	43.55	32	31,370	0.10%
2023/06/26	6.1	45.38	13	45.26	44.80	-6.9	31,693	-0.02%
2023/06/21	13.9	46.49	0	0.00	46.25	13.9	32,110	0.04%
2023/06/20	2.1	47.13	3	47.32	46.90	-0.9	31,981	0.00%
2023/06/19	13.2	46.67	1	46.35	46.80	12.2	31,780	0.04%
2023/06/16	19	46.99	16	46.94	46.85	3	31,611	0.01%
2023/06/15	7	45.38	11.3	45.50	45.55	-4.3	29,754	-0.01%
2023/06/14	7	45.19	4	45.28	45.15	3	30,789	0.01%
2023/06/13	7	44.61	15	44.78	44.65	-8	30,901	-0.03%
2023/06/12	7.5	44.79	5	45.00	44.60	2.5	31,142	0.01%
2023/06/09	4	45.44	3	45.42	45.30	1	31,339	0.00%
2023/06/08	19	45.13	0	0.00	45.00	19	31,906	0.06%
2023/06/07	9	45.69	5	45.64	45.65	4	32,130	0.01%
2023/06/06	16.1	46.17	44	46.19	46.15	-27.9	32,358	-0.09%
2023/06/05	5	47.31	1	47.20	46.95	4	32,793	0.01%
2023/06/01	17	45.71	8	45.63	45.50	9	34,064	0.03%
2023/05/31	1	46.20	5	46.35	46.20	-4	34,591	-0.01%
2023/05/30	1	46.70	1	46.25	46.15	0	36,311	0.00%
2023/05/29	1	46.20	15	46.25	46.60	-14	38,028	-0.04%
2023/05/26	1.1	45.52	0.4	45.95	45.55	0.7	38,563	0.00%
2023/05/25	8.1	45.98	0	0.00	45.85	8.1	38,857	0.02%
2023/05/24	6	45.78	5	46.30	46.35	1	39,438	0.00%
2023/05/23	13	46.11	0	0.00	46.10	13	40,296	0.03%
2023/05/22	6.1	46.33	4	46.48	46.25	2.1	41,148	0.01%
2023/05/19	4	46.60	1	47.35	46.45	3	42,489	0.01%
2023/05/18	1	47.15	2	47.60	47.60	-1	43,618	0.00%
2023/05/17	0	0.00	15	46.88	46.75	-15	44,200	-0.03%
2023/05/15	6.5	45.54	6	45.86	45.90	0.5	45,104	0.00%
2023/05/12	6.6	46.10	2	46.48	45.90	4.6	45,729	0.01%
2023/05/11	6.6	46.10	2	46.48	45.90	4.6	45,863	0.01%
2023/05/10	5	47.05	13	46.88	47.05	-8	46,182	-0.02%
2023/05/09	38.4	46.70	4	46.54	46.25	34.4	47,115	0.07%
2023/05/08	54.1	48.00	3	48.15	47.70	51.1	47,357	0.11%
2023/05/05	0.1	50.80	1.5	51.00	50.10	-1.4	46,913	0.00%
2023/05/04	1	50.10	0.1	50.20	50.30	0.9	47,582	0.00%
2023/05/03	3	49.90	0	0.00	50.20	3	48,900	0.01%
2023/05/02	0	0.00	6	50.35	50.40	-6	50,878	-0.01%
2023/04/28	9	49.72	12	49.93	49.65	-3	53,192	-0.01%
2023/04/27	8	48.34	1	48.10	48.30	7	53,203	0.01%
2023/04/26	2.2	48.38	12	48.39	48.75	-9.8	53,147	-0.02%
2023/04/25	8.2	48.86	6	49.08	48.60	2.2	53,164	0.00%
2023/04/24	2	49.55	4	49.78	49.85	-2	53,666	0.00%
2023/04/21	13	50.06	11	50.03	49.90	2	53,707	0.00%
2023/04/20	12	50.11	11	49.87	49.85	1	54,235	0.00%
2023/04/19	1	50.70	11	51.12	50.70	-10	55,088	-0.02%
2023/04/18	11.3	50.76	2	51.05	50.40	9.3	55,807	0.02%
2023/04/17	23	51.99	21	52.08	51.90	2	55,960	0.00%
2023/04/14	11.3	51.13	33	51.00	51.50	-21.7	57,315	-0.04%
2023/04/13	4	50.00	5	50.20	49.50	-1	57,195	0.00%
2023/04/12	12	50.05	2	50.08	49.95	10	58,092	0.02%
2023/04/11	6	49.58	5	49.60	49.45	1	58,866	0.00%
2023/04/10	3	49.13	16	49.90	49.10	-13	59,744	-0.02%
2023/04/07	12	49.47	3	49.68	49.55	9	60,137	0.01%
2023/04/06	4	48.39	10	48.52	49.40	-6	60,348	-0.01%
2023/03/31	18.1	49.15	17	49.01	48.75	1.1	60,414	0.00%
2023/03/30	15	50.03	0	0.00	49.85	15	60,949	0.02%
2023/03/29	12	49.98	4	50.30	50.00	8	63,156	0.01%
2023/03/28	41	49.94	12	49.96	49.80	29	63,770	0.05%
2023/03/27	26	51.61	2	51.75	51.30	24	63,196	0.04%
2023/03/24	22.4	52.63	22	53.02	53.10	0.4	62,942	0.00%
2023/03/23	23	52.00	1	51.70	52.00	22	62,652	0.04%
2023/03/22	8.4	51.98	10	51.90	51.70	-1.6	63,005	0.00%
2023/03/21	6	51.82	1	51.80	51.60	5	63,637	0.01%
2023/03/20	10.2	52.22	0	0.00	51.70	10.2	63,826	0.02%
2023/03/17	11.1	51.72	22	52.31	52.80	-10.9	64,550	-0.02%
2023/03/16	3	51.13	11	50.85	50.70	-8	64,938	-0.01%
2023/03/15	2	51.90	4	51.88	51.50	-2	67,072	0.00%
2023/03/14	16	51.23	15	51.60	50.80	1	68,046	0.00%
2023/03/13	13	50.53	10	51.29	52.30	3	69,167	0.00%
2023/03/10	18.1	51.31	11	51.67	51.50	7.1	71,266	0.01%
2023/03/09	20.3	53.86	6.3	53.39	52.60	14	72,456	0.02%
2023/03/08	28.1	53.53	13	53.58	53.50	15.1	74,395	0.02%
2023/03/07	25	52.56	50	52.96	53.80	-25	74,564	-0.03%
2023/03/06	35	50.88	46	50.65	50.70	-11	74,340	-0.01%
2023/03/03	30.3	50.18	9.2	50.55	49.95	21.1	76,079	0.03%
2023/03/02	73	50.10	85	49.56	50.20	-12	76,368	-0.02%
2023/03/01	53.2	51.63	11	51.35	51.00	42.2	75,765	0.06%
2023/02/24	35	56.81	25	56.50	56.60	10	75,178	0.01%
2023/02/23	19	57.79	3	57.60	57.30	16	75,552	0.02%
2023/02/22	2	56.95	16	57.33	57.30	-14	76,635	-0.02%
2023/02/21	9	58.54	4	58.48	57.80	5	78,358	0.01%
2023/02/20	55	58.24	48.2	58.35	58.60	6.8	80,000	0.01%
2023/02/17	20	56.04	12	57.27	57.50	8	82,088	0.01%
2023/02/16	16	54.89	18.5	55.94	56.30	-2.5	82,733	0.00%
2023/02/15	2	53.60	43	53.51	54.20	-41	82,929	-0.05%
2023/02/14	8	53.45	1	53.20	52.90	7	83,055	0.01%
2023/02/13	2	52.65	2	53.10	53.10	0	83,654	0.00%
2023/02/10	29	53.63	1	54.00	53.00	28	85,030	0.03%
2023/02/09	15	52.81	13	53.45	53.40	2	86,218	0.00%
2023/02/08	17	52.89	19	52.93	52.70	-2	86,205	0.00%
2023/02/07	8	52.56	12	52.62	52.60	-4	86,045	0.00%
2023/02/06	4	54.65	4	54.00	53.90	0	85,738	0.00%
2023/02/03	1	54.40	2	53.85	54.20	-1	85,519	0.00%
2023/02/02	33	54.22	24	54.00	54.00	9	85,024	0.01%
2023/02/01	5	53.84	20	53.57	54.60	-15	84,252	-0.02%
2023/01/31	13	52.83	38.8	52.91	54.20	-25.8	83,144	-0.03%
2023/01/30	40	50.74	48	51.24	52.00	-8	81,421	-0.01%
2023/01/17	0	0.00	12	47.37	47.70	-12	79,292	-0.02%
2023/01/16	3	46.78	4	46.88	47.05	-1	79,485	0.00%
2023/01/13	0	0.00	18	47.07	46.85	-18	79,961	-0.02%
2023/01/12	56.2	47.59	53	47.83	47.10	3.2	80,296	0.00%
2023/01/11	0	0.00	10	47.30	47.10	-10	79,661	-0.01%
2023/01/10	16	47.98	14	47.66	47.20	2	79,638	0.00%
2023/01/09	11	47.15	14	47.60	47.60	-3	79,338	0.00%
2023/01/06	15	46.49	13	47.50	47.70	2	78,627	0.00%
2023/01/05	13	47.29	8	47.29	47.00	5	78,464	0.01%
2023/01/04	37	47.68	40	48.03	46.95	-3	78,133	0.00%
2023/01/03	29	46.50	7	46.54	46.95	22	76,474	0.03%
2022/12/30	47	47.82	76	47.93	47.20	-29	75,657	-0.04%
2022/12/29	24	46.40	0	0.00	46.60	24	74,686	0.03%
2022/12/28	20	48.53	24	48.10	47.60	-4	74,493	-0.01%
2022/12/27	15	47.46	26	47.65	47.90	-11	74,206	-0.01%
2022/12/26	1	47.00	0	0.00	46.65	1	74,481	0.00%
2022/12/23	18	46.76	15	46.65	46.75	3	75,126	0.00%
2022/12/22	43	48.41	37	48.21	47.55	6	75,683	0.01%
2022/12/21	41	48.40	20	48.35	47.75	21	75,572	0.03%
2022/12/20	14	47.30	25.3	47.64	46.10	-11.3	73,812	-0.02%
2022/12/19	11	47.26	7	47.68	46.95	4	73,561	0.01%
2022/12/16	12	48.21	4	48.25	48.20	8	74,003	0.01%
2022/12/15	10	48.09	35	48.26	48.05	-25	73,914	-0.03%
2022/12/14	11	47.58	3	47.63	47.85	8	74,877	0.01%
2022/12/13	5	47.84	17	47.63	47.30	-12	76,118	-0.02%
2022/12/12	6	47.04	0	0.00	47.15	6	75,796	0.01%
2022/12/09	18	47.14	11	47.32	46.95	7	76,135	0.01%
2022/12/08	21	48.13	21	48.54	47.90	0	75,716	0.00%
2022/12/07	54	48.61	22.1	48.04	47.30	31.9	75,092	0.04%
2022/12/06	44	48.92	35	48.84	48.30	9	74,060	0.01%
2022/12/05	9.4	48.49	2	48.75	49.05	7.4	73,091	0.01%
2022/12/02	32	47.93	57	47.98	48.90	-25	71,808	-0.03%
2022/12/01	53.5	47.14	44	47.15	46.00	9.5	69,304	0.01%
2022/11/30	59.3	46.60	39	46.70	46.70	20.3	67,824	0.03%
2022/11/29	26.4	45.31	40	45.22	45.45	-13.6	65,835	-0.02%
2022/11/28	20	45.44	16	45.25	45.95	4	65,403	0.01%
2022/11/25	44.2	44.67	49	45.44	45.25	-4.8	64,630	-0.01%
2022/11/24	19	42.72	11	43.17	43.90	8	63,251	0.01%
2022/11/23	20.5	43.27	34	43.18	42.90	-13.5	62,958	-0.02%
2022/11/22	18	42.06	4	42.51	42.60	14	62,376	0.02%
2022/11/21	34	43.86	29	43.69	43.20	5	62,300	0.01%
2022/11/18	79	43.89	78	43.74	43.70	1	62,621	0.00%
2022/11/17	58	45.53	24	44.79	44.55	34	63,126	0.05%
2022/11/16	29	48.40	38.1	48.08	48.00	-9.1	61,132	-0.01%
2022/11/15	21	46.25	52.3	47.25	48.35	-31.3	59,027	-0.05%
2022/11/14	27	43.38	44.1	43.92	44.55	-17.1	56,831	-0.03%
2022/11/11	17	42.34	28	42.53	42.15	-11	55,531	-0.02%
2022/11/10	6	41.08	27	41.48	41.05	-21	55,436	-0.04%
2022/11/09	15	41.24	15.1	41.40	40.70	-0.1	55,961	0.00%
2022/11/08	15	41.07	17	40.62	40.10	-2	57,038	0.00%
2022/11/07	39	37.76	55	38.70	40.45	-16	56,722	-0.03%
2022/11/04	2	36.65	2	36.80	36.80	0	54,996	0.00%
2022/11/03	13	36.57	5	36.92	37.20	8	54,897	0.01%
2022/11/02	11	37.32	2	37.70	36.70	9	54,959	0.02%
2022/11/01	1	36.80	12	36.94	37.05	-11	54,882	-0.02%
2022/10/31	0	0.00	2	35.55	35.75	-2	54,430	0.00%
2022/10/28	2	36.20	23	35.88	35.35	-21	54,459	-0.04%
2022/10/27	10	35.83	6	35.93	36.10	4	54,593	0.01%
2022/10/26	15	35.11	17	34.88	34.50	-2	54,874	0.00%
2022/10/25	2	35.70	8	35.65	35.35	-6	55,190	-0.01%
2022/10/24	15	36.65	10	36.44	36.15	5	55,368	0.01%
2022/10/21	21	35.64	29	35.91	35.75	-8	55,836	-0.01%
2022/10/20	9.1	34.38	9	34.60	34.80	0.1	55,494	0.00%
2022/10/19	8	35.83	6	35.66	35.50	2	55,194	0.00%
2022/10/18	5	35.72	5	35.56	35.55	0	56,211	0.00%
2022/10/17	13	34.66	7	34.99	35.45	6	57,411	0.01%
2022/10/14	18	36.16	10	36.29	36.25	8	57,440	0.01%
2022/10/13	15	35.64	10	35.02	34.65	5	57,487	0.01%
2022/10/12	9	36.89	6	37.20	37.50	3	57,066	0.01%
2022/10/11	20.1	37.60	21	37.24	36.85	-1	57,342	0.00%
2022/10/07	6	39.17	1	39.00	39.10	5	56,835	0.01%
2022/10/06	6	39.16	16	39.67	39.15	-10	56,900	-0.02%
2022/10/05	24	40.24	20	40.16	39.55	4	56,737	0.01%
2022/10/04	70.2	40.20	83	40.23	39.75	-12.8	56,124	-0.02%
2022/10/03	30	38.89	4	38.95	38.70	26	55,642	0.05%
2022/09/30	29	40.08	34	39.66	40.50	-5	55,200	-0.01%
2022/09/29	64	39.85	69	40.00	40.00	-5	54,574	-0.01%
2022/09/28	31	39.08	21.5	38.78	38.15	9.5	53,971	0.02%
2022/09/27	32.5	39.91	7	40.19	40.95	25.5	53,370	0.05%
2022/09/26	39	39.66	26	39.90	39.10	13	53,533	0.02%
2022/09/23	16.1	41.76	17	41.02	40.50	-0.9	53,473	0.00%
2022/09/22	68	42.18	50	42.20	42.20	18	53,419	0.03%
2022/09/21	27	42.66	24	42.48	42.00	3	53,190	0.01%
2022/09/20	42	42.00	43.1	41.99	42.50	-1.1	52,587	0.00%
2022/09/19	8	40.07	8	40.29	39.75	0	51,523	0.00%
2022/09/16	10.1	40.11	2	39.73	39.35	8.1	51,682	0.02%
2022/09/15	28.1	40.52	21	40.66	40.50	7.1	51,590	0.01%
2022/09/14	67	40.82	63	40.86	41.25	4	51,776	0.01%
2022/09/13	59	40.56	71	40.75	40.95	-12	51,485	-0.02%
2022/09/12	7	39.26	10	39.37	39.30	-3	51,026	-0.01%
2022/09/08	10	38.05	1	38.05	38.35	9	51,662	0.02%
2022/09/07	15	37.74	5	37.97	37.50	10	52,452	0.02%
2022/09/06	20	38.07	29	38.20	37.80	-9	53,884	-0.02%
2022/09/05	14	38.66	12	38.20	38.15	2	55,751	0.00%
2022/09/02	4	39.36	6	39.63	39.15	-2	55,902	0.00%
2022/09/01	7	39.29	11	39.41	39.90	-4	56,169	-0.01%
2022/08/31	18	39.81	11	39.80	39.70	7	56,804	0.01%
2022/08/30	21.5	39.55	12	39.47	39.15	9.5	57,300	0.02%
2022/08/29	12.5	38.57	20	38.34	38.50	-7.5	58,449	-0.01%
2022/08/26	54.5	40.20	48	39.39	38.95	6.5	59,969	0.01%
2022/08/25	60.5	39.66	65	39.57	39.25	-4.5	60,852	-0.01%
2022/08/24	129.1	38.81	137	38.94	39.45	-7.9	63,006	-0.01%	大買/大賣/
2022/08/23	4.5	37.30	7	37.50	37.40	-2.5	66,603	0.00%
2022/08/22	13	37.74	4	37.80	37.80	9	70,002	0.01%
2022/08/19	44	38.53	62	37.68	37.35	-18	74,283	-0.02%
2022/08/18	89.4	37.93	82	37.91	38.20	7.4	77,062	0.01%
2022/08/17	54	37.98	72	38.28	38.10	-18	79,423	-0.02%
2022/08/16	39	36.99	18.1	37.14	37.10	20.9	80,040	0.03%
2022/08/15	57	35.12	60	35.85	36.75	-3	80,689	0.00%
2022/08/12	20	33.62	26	33.75	34.40	-6	81,065	-0.01%
2022/08/11	6	32.38	3.1	32.45	32.25	3	81,478	0.00%
2022/08/10	0	0.00	2	31.60	31.65	-2	83,205	0.00%
2022/08/09	3.2	31.74	0	0.00	31.50	3.2	84,264	0.00%
2022/08/08	92	32.78	85	32.35	32.35	7	85,484	0.01%
2022/08/05	1	32.10	3.1	32.12	32.05	-2.1	87,021	0.00%
2022/08/04	1.1	31.73	0	0.00	31.60	1.1	89,249	0.00%
2022/08/03	8	32.23	22	32.12	32.10	-14	90,385	-0.02%
2022/08/02	21	33.20	4	33.45	32.70	17	91,502	0.02%
2022/08/01	2	33.78	4	34.23	33.40	-2	92,208	0.00%
2022/07/29	11	34.01	6	34.05	33.90	5	92,505	0.01%
2022/07/28	5	34.00	16	33.93	34.20	-11	93,538	-0.01%
2022/07/27	0	0.00	1	32.95	33.00	-1	94,051	0.00%
2022/07/26	7	33.00	0	0.00	33.25	7	95,125	0.01%
2022/07/25	8	33.48	6	33.22	33.45	2	99,871	0.00%
2022/07/22	24.2	31.72	8	32.47	32.05	16.2	101,903	0.02%
2022/07/21	5	33.51	3	33.45	34.05	2	102,042	0.00%
2022/07/20	3	33.80	4	33.75	33.50	-1	104,907	0.00%
2022/07/19	4	33.49	0	0.00	33.70	4	106,695	0.00%
2022/07/18	5	34.22	1	34.20	34.10	4	111,033	0.00%
2022/07/15	3	33.10	0	0.00	33.10	3	114,012	0.00%
2022/07/14	5.1	32.63	5	32.87	33.40	0.1	119,148	0.00%
2022/07/13	10	33.15	10	33.55	33.30	0	121,630	0.00%
2022/07/12	15	32.79	17	32.48	32.55	-2	123,450	0.00%
2022/07/11	3	33.60	5	33.67	33.45	-2	126,232	0.00%
2022/07/08	13	33.87	10	34.30	33.25	3	130,524	0.00%
2022/07/06	0.3	33.35	21	33.40	33.10	-20.8	133,707	-0.02%
2022/07/05	7	33.76	6	34.00	34.20	1	133,216	0.00%
2022/07/04	6	34.04	11	33.93	34.40	-5	132,608	0.00%
2022/07/01	15	35.66	34	35.21	34.70	-19	131,785	-0.01%
2022/06/30	27	36.53	17	36.17	36.05	10	131,073	0.01%
2022/06/29	29	36.77	31	36.83	37.10	-2	130,017	0.00%
2022/06/28	8.5	36.62	7	36.85	37.00	1.5	129,734	0.00%
2022/06/27	26	38.15	27	37.55	37.45	-1	128,898	0.00%
2022/06/24	4	37.39	9	36.89	37.00	-5	128,165	0.00%
2022/06/23	21	38.39	9	38.40	37.45	12	127,537	0.01%
2022/06/22	44	38.34	32	38.18	37.80	12	126,759	0.01%
2022/06/21	17	39.81	6	39.94	40.40	11	125,885	0.01%
2022/06/20	6	42.61	10	41.93	40.60	-4	125,198	0.00%
2022/06/17	74	42.27	89	42.57	42.40	-15	124,347	-0.01%
2022/06/16	20	43.30	8	42.87	41.55	12	123,433	0.01%
2022/06/15	15	43.95	13	43.61	43.05	2	122,525	0.00%
2022/06/14	73	43.96	66	43.69	44.70	7	120,804	0.01%
2022/06/13	0	0.00	2	41.85	42.55	-2	118,737	0.00%
2022/06/10	4	43.06	0	0.00	43.15	4	118,187	0.00%
2022/06/09	11	42.92	13	43.12	44.00	-2	117,463	0.00%
2022/06/08	31	43.58	32	43.77	43.35	-1	116,333	0.00%
2022/06/07	123	43.96	109	43.69	43.30	14	115,269	0.01%	大買/大賣/
2022/06/06	24	44.14	16	44.27	43.55	8	113,749	0.01%
2022/06/02	54	47.28	64.1	47.52	46.70	-10.1	112,683	-0.01%
2022/06/01	67	48.77	91.1	49.03	48.50	-24.1	111,442	-0.02%
2022/05/31	21	47.29	49	47.35	47.10	-28	108,762	-0.03%
2022/05/30	61.2	47.44	53	47.86	47.20	8.2	103,563	0.01%
2022/05/27	78	45.36	87	45.38	45.25	-9	100,064	-0.01%
2022/05/26	89	43.71	71	43.18	42.70	18	96,022	0.02%
2022/05/25	73	41.69	97	42.56	44.20	-24	92,605	-0.03%
2022/05/24	66	40.23	95	40.48	40.20	-29	89,692	-0.03%
2022/05/23	76	40.24	72	39.73	39.30	4	88,025	0.00%
2022/05/20	59	38.36	85	38.89	39.20	-26	86,458	-0.03%
2022/05/19	41	37.09	29	37.26	37.00	12	83,932	0.01%
2022/05/18	73	38.79	56	38.87	39.40	17	82,135	0.02%
2022/05/17	29	37.90	20	37.87	37.60	9	80,262	0.01%
2022/05/16	54	36.82	65	36.99	38.35	-11	78,910	-0.01%
2022/05/13	22	37.51	13	37.44	36.85	9	77,209	0.01%
2022/05/12	62	37.88	58	38.00	37.50	4	74,908	0.01%
2022/05/11	44	37.05	38	36.91	36.50	6	72,547	0.01%
2022/05/10	34	38.69	30	38.60	38.25	4	71,199	0.01%
2022/05/09	71	40.25	66	39.51	38.80	5	69,713	0.01%
2022/05/06	38	41.45	38	41.32	41.70	0	68,545	0.00%
2022/05/05	77	42.68	73	42.87	41.90	4	67,551	0.01%
2022/05/04	25	42.39	22	42.56	41.85	3	65,940	0.00%
2022/05/03	73	44.19	64	44.42	43.10	9	64,473	0.01%
2022/04/29	64	46.37	46	46.87	44.80	18	62,926	0.03%
2022/04/28	69	44.46	82	44.67	46.75	-13	57,896	-0.02%
2022/04/27	32	42.31	43	42.46	42.50	-11	54,592	-0.02%
2022/04/26	136	44.37	135	43.90	43.95	1	52,883	0.00%	大買/大賣/
2022/04/25	39	43.65	43	43.64	43.80	-4	49,418	-0.01%
2022/04/22	113	46.34	119.2	46.39	46.10	-6.2	47,070	-0.01%	大買/大賣/
2022/04/21	114	44.47	129	44.68	44.75	-15	42,273	-0.04%	大買/大賣/
2022/04/20	87	44.22	74.1	44.32	45.30	12.9	38,811	0.03%
2022/04/19	59	40.56	89	40.93	42.75	-30	33,421	-0.09%
2022/04/18	72	38.48	129	38.73	38.90	-57	30,522	-0.19%	大賣/
2022/04/15	128	38.44	241	38.52	38.75	-113	28,281	-0.40%	大買/大賣/鉅額交易
2022/04/14	76	36.14	115.4	36.32	37.20	-39.4	24,883	-0.16%	大賣/
2022/04/13	14	33.06	72	33.34	34.30	-58	20,155	-0.29%
2022/04/12	10	30.46	74	30.69	31.20	-64	17,256	-0.37%
2022/04/11	0	0.00	7	28.84	28.95	-7	15,864	-0.04%
2022/04/08	0	0.00	1	28.55	29.00	-1	15,765	-0.01%
2022/04/07	4	28.18	0	0.00	28.10	4	15,769	0.03%
2022/04/06	1	28.90	1	28.90	28.85	0	15,649	0.00%
2022/04/01	0	0.00	1	29.25	29.40	-1	15,618	-0.01%
2022/03/31	2	29.65	14	29.53	29.40	-12	15,547	-0.08%
2022/03/30	7	29.15	6	29.43	29.05	1	15,289	0.01%
2022/03/29	3	28.83	5	28.80	28.80	-2	15,060	-0.01%
2022/03/28	7	28.34	0	0.00	28.60	7	14,999	0.05%
2022/03/25	1	29.10	0	0.00	29.05	1	14,875	0.01%
2022/03/24	6	29.45	10	29.59	29.30	-4	14,876	-0.03%
2022/03/23	3	29.33	2	29.55	29.50	1	14,855	0.01%
2022/03/22	1	29.65	6	29.56	29.55	-5	14,834	-0.03%
2022/03/21	101	29.25	3	29.20	29.15	98	14,736	0.67%	大買/
2022/03/18	1	28.90	6	29.00	29.10	-5	14,688	-0.03%
2022/03/17	1	28.50	3	28.35	28.35	-2	14,536	-0.01%
2022/03/16	6	28.50	1	28.00	27.95	5	14,441	0.03%
2022/03/15	1	28.75	3	28.85	28.60	-2	14,104	-0.01%
2022/03/14	1	29.55	10	28.90	29.55	-9	13,942	-0.06%
2022/03/11	1	28.70	1	28.90	28.70	0	13,783	0.00%
2022/03/10	5	29.00	9	29.06	29.15	-4	13,591	-0.03%
2022/03/09	59	29.05	67	29.30	29.00	-8	13,232	-0.06%
2022/03/08	34	29.34	109	30.04	28.70	-75	12,865	-0.58%	大賣/
2022/03/07	56	30.28	15	30.16	30.55	41	11,695	0.35%
2022/03/04	51	30.53	26	30.00	30.05	25	10,890	0.23%
2022/03/03	8	29.36	16	29.49	29.85	-8	10,167	-0.08%
2022/03/02	104	29.14	80	29.03	28.85	24	10,387	0.23%	大買/
2022/03/01	25	28.68	17	29.04	29.00	8	10,406	0.08%
2022/02/25	28	28.36	20	28.30	27.90	8	9,906	0.08%
2022/02/24	1	27.70	28	27.79	27.75	-27	9,778	-0.28%
2022/02/23	38	28.08	6	28.17	27.85	32	9,483	0.34%
2022/02/22	3	27.68	5.4	28.06	28.30	-2.4	8,918	-0.03%
2022/02/21	4	27.88	17	27.86	27.85	-13	8,469	-0.15%
2022/02/18	2	27.25	2	27.25	27.30	0	8,189	0.00%
2022/02/17	3	26.95	0	0.00	27.05	3	8,224	0.04%
2022/02/16	0	0.00	4	26.48	26.55	-4	8,170	-0.05%
2022/02/10	1.6	27.22	0	0.00	27.15	1.6	8,582	0.02%
2022/02/09	1	27.05	1	27.10	27.20	0	8,836	0.00%
2022/02/07	10	26.60	0	0.00	26.55	10	8,858	0.11%
2022/01/26	0	0.00	10	25.75	25.70	-10	9,026	-0.11%
2022/01/21	9	26.46	2	26.40	26.05	7	9,163	0.08%
2022/01/20	0.4	26.30	3	26.27	26.45	-2.6	9,032	-0.03%
2022/01/13	4	26.60	5	26.57	26.25	-1	9,409	-0.01%
2022/01/11	0	0.00	3	25.90	25.80	-3	9,573	-0.03%
2022/01/07	0	0.00	1	25.60	25.60	-1	10,449	-0.01%
2021/12/24	0	0.00	1	26.30	26.25	-1	11,277	-0.01%
2021/12/16	1	26.20	0	0.00	25.80	1	12,018	0.01%
2021/12/15	5	25.99	2	26.00	26.00	3	12,133	0.02%
2021/12/14	2	26.10	0	0.00	26.00	2	12,313	0.02%
2021/12/13	4	26.81	0	0.00	26.75	4	12,441	0.03%
2021/12/09	0	0.00	5	27.06	26.75	-5	12,751	-0.04%
2021/12/08	4	26.70	1	26.85	26.75	3	12,873	0.02%
2021/12/06	0	0.00	1	25.85	26.30	-1	12,969	-0.01%
2021/12/03	5	26.27	0	0.00	26.25	5	13,062	0.04%
2021/12/01	6	26.33	0	0.00	26.35	6	13,121	0.05%
2021/11/30	5	26.30	0	0.00	26.10	5	13,245	0.04%
2021/11/29	0	0.00	1	26.25	26.15	-1	13,254	-0.01%
2021/11/26	7	27.07	10	26.60	26.60	-3	13,245	-0.02%
2021/11/25	14	28.29	23	28.35	28.65	-9	12,778	-0.07%
2021/11/24	1	28.10	4	28.01	27.80	-3	12,486	-0.02%
2021/11/23	2	27.68	8	27.93	27.60	-6	12,343	-0.05%
2021/11/22	6	27.73	2.1	27.60	27.80	3.9	12,537	0.03%
2021/11/19	3	27.42	0	0.00	27.45	3	12,467	0.02%
2021/11/18	1	27.30	2	27.65	27.45	-1	12,532	-0.01%
2021/11/16	1	27.40	10	27.25	27.25	-9	12,848	-0.07%
2021/11/15	2	27.60	0	0.00	27.50	2	13,098	0.02%
2021/11/12	0	0.00	7.3	27.44	27.60	-7.3	13,317	-0.05%
2021/11/11	2	27.60	13	27.54	27.20	-11	13,389	-0.08%
2021/11/10	0	0.00	1	27.25	27.35	-1	13,737	-0.01%
2021/11/09	0.3	27.10	8	27.21	27.30	-7.7	13,832	-0.06%
2021/11/08	1	27.85	4	27.76	27.55	-3	13,841	-0.02%
2021/11/05	0	0.00	11	27.07	27.25	-11	13,863	-0.08%
2021/11/04	2	27.40	27	27.39	27.15	-25	14,011	-0.18%
2021/11/03	1	26.90	3	27.10	27.10	-2	14,733	-0.01%
2021/11/02	3	26.93	4	26.96	26.60	-1	15,231	-0.01%
2021/11/01	5	26.55	0	0.00	26.60	5	15,460	0.03%
2021/10/29	1	26.00	0	0.00	25.95	1	15,872	0.01%
2021/10/27	0	0.00	3	25.88	26.10	-3	17,493	-0.02%
2021/10/25	1	25.55	5	25.70	25.80	-4	18,386	-0.02%
2021/10/22	1	25.90	0	0.00	25.70	1	18,743	0.01%
2021/10/21	10.1	26.65	0	0.00	27.00	10.1	18,986	0.05%
2021/10/20	0	0.00	84	26.55	26.40	-84	19,021	-0.44%
2021/10/19	1	25.60	0	0.00	25.75	1	18,855	0.01%
2021/10/18	0	0.00	4	26.05	25.75	-4	19,076	-0.02%
2021/10/15	18	25.17	29	25.23	25.20	-11	19,274	-0.06%
2021/10/14	0	0.00	2	24.38	24.30	-2	19,460	-0.01%
2021/10/13	7	23.31	5	23.35	23.45	2	21,346	0.01%
2021/10/12	6	23.40	5	23.55	23.25	1	21,767	0.00%
2021/10/08	1	23.80	1	23.80	23.80	0	22,040	0.00%
2021/10/07	3	23.97	6	23.95	23.95	-3	22,293	-0.01%
2021/10/06	1	23.85	0	0.00	23.75	1	22,556	0.00%
2021/10/05	1	23.55	5	23.75	24.15	-4	22,758	-0.02%
2021/10/04	5	24.27	0	0.00	23.80	5	22,892	0.02%
2021/10/01	10	24.80	1	24.65	24.30	9	23,168	0.04%
2021/09/30	8	25.04	6	25.17	25.20	2	23,360	0.01%
2021/09/29	4	24.81	3	24.75	24.65	1	23,511	0.00%
2021/09/28	1	25.60	0	0.00	25.55	1	23,680	0.00%
2021/09/27	32	26.35	0	0.00	26.30	32	24,028	0.13%
2021/09/24	52	25.85	4	25.93	25.65	48	25,074	0.19%
2021/09/23	1	25.65	1	25.65	25.55	0	27,043	0.00%
2021/09/22	26	25.63	4	25.55	25.60	22	30,274	0.07%
2021/09/17	1	26.65	1	26.60	26.65	0	32,330	0.00%
2021/09/16	18	27.25	20	27.40	27.10	-2	32,777	-0.01%
2021/09/15	10	26.80	8	26.87	26.80	2	32,744	0.01%
2021/09/14	7	26.85	6	26.88	26.80	1	32,793	0.00%
2021/09/13	6	26.78	3	27.02	26.85	3	33,545	0.01%
2021/09/10	8	26.36	1	26.30	26.50	7	33,738	0.02%
2021/09/09	0	0.00	1	25.55	25.60	-1	34,126	0.00%
2021/09/08	2	26.00	0	0.00	25.40	2	34,616	0.01%
2021/09/07	1	26.20	3.1	26.31	26.20	-2.1	34,957	-0.01%
2021/09/06	1	26.55	1	26.85	26.20	0	35,586	0.00%
2021/09/03	0	0.00	3	27.00	26.70	-3	35,832	-0.01%
2021/09/02	0	0.00	51	26.29	26.15	-51	36,114	-0.14%
2021/09/01	1	27.00	2	26.85	26.90	-1	36,312	0.00%
2021/08/31	8	26.79	36	26.58	26.85	-28	36,420	-0.08%
2021/08/30	0	0.00	1	26.10	26.65	-1	36,871	0.00%
2021/08/27	1	25.75	1	25.85	26.15	0	37,098	0.00%
2021/08/26	13	26.40	7	26.26	25.75	6	37,413	0.02%
2021/08/25	1	25.65	5	25.48	25.65	-4	37,728	-0.01%
2021/08/24	3	25.00	0	0.00	25.35	3	38,332	0.01%
2021/08/23	4	24.70	1	24.75	24.90	3	39,863	0.01%
2021/08/20	4	23.67	30	23.80	23.85	-26	41,351	-0.06%
2021/08/19	12	24.27	0	0.00	24.05	12	42,339	0.03%
2021/08/18	62	24.59	1	24.55	25.35	61	42,405	0.14%
2021/08/17	0	0.00	30	24.70	24.70	-30	42,665	-0.07%
2021/08/16	34	25.45	3	25.32	25.40	31	42,830	0.07%
2021/08/13	2	26.93	3	26.70	26.70	-1	42,961	0.00%
2021/08/12	4	27.24	0	0.00	27.45	4	43,555	0.01%
2021/08/11	4	27.30	34	26.71	26.70	-30	45,170	-0.07%
2021/08/10	4	27.49	3	27.23	27.30	1	45,568	0.00%
2021/08/09	60	27.45	5	27.66	27.85	55	46,208	0.12%
2021/08/06	5	28.90	33	28.57	28.60	-28	46,370	-0.06%
2021/08/05	0	0.00	4.7	29.08	29.05	-4.7	47,168	-0.01%
2021/08/04	3	29.02	14	29.22	29.35	-11	47,913	-0.02%
2021/08/03	16.1	29.10	9	29.10	29.35	7.1	49,620	0.01%
2021/07/30	2	28.50	13	28.55	28.50	-11	53,479	-0.02%
2021/07/29	30	28.30	3	28.40	28.30	27	56,730	0.05%
2021/07/28	12	27.78	10	28.15	27.65	2	58,738	0.00%
2021/07/27	3	28.62	12	28.76	28.00	-9	60,156	-0.01%
2021/07/26	6	28.48	3	28.08	28.00	3	61,767	0.00%
2021/07/23	0	0.00	1	27.95	28.35	-1	65,081	0.00%
2021/07/22	0	0.00	2	27.30	27.35	-2	68,213	0.00%
2021/07/21	38	28.81	2	28.98	27.55	36	72,396	0.05%
2021/07/20	11	28.80	1	28.75	28.50	10	73,340	0.01%
2021/07/19	20	29.90	48	30.04	29.90	-28	73,331	-0.04%
2021/07/16	8	27.93	9	28.17	28.30	-1	73,681	0.00%
2021/07/15	6	26.70	11	27.33	27.95	-5	73,748	-0.01%
2021/07/14	3	26.20	4	26.60	26.55	-1	74,330	0.00%
2021/07/13	0	0.00	2	27.58	27.05	-2	75,645	0.00%
2021/07/12	4	27.80	7	27.79	27.50	-3	76,841	0.00%
2021/07/09	7	27.26	0	0.00	27.15	7	77,598	0.01%
2021/07/08	1	27.75	4	27.65	27.95	-3	77,736	0.00%
2021/07/07	3.2	27.29	1	27.30	27.10	2.2	77,722	0.00%
2021/07/06	11	27.74	0.4	27.60	27.60	10.6	77,871	0.01%
2021/07/05	10	28.35	17	28.05	28.05	-7	77,753	-0.01%
2021/07/02	7.1	28.38	26	28.28	28.05	-19	77,717	-0.02%
2021/07/01	12	28.41	17	28.53	28.00	-5	77,301	-0.01%
2021/06/30	11	29.76	22.2	30.05	29.30	-11.2	76,223	-0.01%
2021/06/29	114.5	29.92	58	29.95	29.25	56.5	74,188	0.08%	大買/
2021/06/28	14	27.68	53	28.02	28.45	-39	70,937	-0.05%
2021/06/25	13	26.30	12	26.19	25.90	1	68,893	0.00%
2021/06/24	2	25.75	1	25.65	25.70	1	68,455	0.00%
2021/06/23	5	25.30	11	25.40	25.55	-6	68,401	-0.01%
2021/06/22	9	25.96	11	25.61	25.35	-2	68,261	0.00%
2021/06/21	3	24.67	2	24.35	24.90	1	67,411	0.00%
2021/06/18	6	24.98	6	24.78	24.75	0	67,109	0.00%
2021/06/17	0	0.00	3	25.27	25.35	-3	66,642	0.00%
2021/06/16	7	26.54	15	26.53	25.90	-8	66,294	-0.01%
2021/06/15	10	26.78	12	26.63	26.90	-2	65,885	0.00%
2021/06/11	2	26.10	12	26.34	26.30	-10	65,297	-0.02%
2021/06/10	2	25.55	3	26.00	26.05	-1	65,024	0.00%
2021/06/09	6	25.65	5	25.60	25.60	1	64,633	0.00%
2021/06/08	8	26.34	0	0.00	26.30	8	64,368	0.01%
2021/06/07	14	26.72	3.3	26.87	26.30	10.7	64,196	0.02%
2021/06/04	19.1	26.29	10	26.40	26.20	9.1	63,593	0.01%
2021/06/03	4	26.74	12	26.85	26.65	-8	63,466	-0.01%
2021/06/02	3.2	26.58	7.1	26.80	26.70	-3.9	63,063	-0.01%
2021/06/01	4	26.10	11	26.20	26.50	-7	62,428	-0.01%
2021/05/31	30	26.65	30	26.70	26.45	0	61,897	0.00%
2021/05/28	13	25.25	25	25.23	25.25	-12	60,356	-0.02%
2021/05/27	31	24.68	27	24.81	23.95	4	58,911	0.01%
2021/05/26	3.2	24.04	17	23.65	23.85	-13.8	57,804	-0.02%
2021/05/25	6.2	23.77	5.2	23.60	24.00	1	57,484	0.00%
2021/05/24	8	23.83	14	23.68	23.40	-6	57,093	-0.01%
2021/05/21	9	23.42	5	23.72	23.75	4	56,868	0.01%
2021/05/20	0	0.00	6	23.40	23.40	-6	56,447	-0.01%
2021/05/19	45	24.03	16	23.47	24.30	29	55,890	0.05%
2021/05/18	16	22.81	3	22.78	22.90	13	54,341	0.02%
2021/05/17	3	21.25	44	21.13	20.85	-41	53,722	-0.08%
2021/05/14	32	24.14	28	23.09	23.05	4	52,850	0.01%
2021/05/13	32.2	23.69	32.4	23.51	23.40	-0.2	51,822	0.00%
2021/05/12	10.1	26.43	8	26.81	25.85	2.1	50,457	0.00%
2021/05/11	68	29.78	92	29.59	28.70	-24	49,380	-0.05%
2021/05/10	106	31.17	122	30.90	31.65	-16	47,192	-0.03%	大買/大賣/
2021/05/07	37	29.50	23	29.74	29.90	14	43,439	0.03%
2021/05/06	82.5	30.15	61.3	30.29	30.00	21.2	41,839	0.05%
2021/05/05	30	28.05	17	28.31	29.00	13	38,132	0.03%
2021/05/04	46	28.76	48	27.61	26.40	-2	35,804	-0.01%
2021/05/03	60	30.43	237	30.75	28.75	-177	34,074	-0.52%	大賣/鉅額交易
2021/04/29	224	30.86	170	30.76	30.50	54	32,124	0.17%	大買/大賣/
2021/04/28	346	29.58	81	29.81	30.00	265	28,595	0.93%	大買/鉅額交易
2021/04/27	75	26.80	45	26.94	27.30	30	25,493	0.12%
2021/04/26	12	23.93	24	24.30	24.85	-12	21,137	-0.06%
2021/04/23	11	22.87	76	22.79	22.60	-65	19,814	-0.33%
2021/04/22	27	23.65	44	23.39	23.00	-17	19,375	-0.09%
2021/04/21	19	22.34	3	22.15	22.35	16	16,982	0.09%
2021/04/20	6	22.78	20	22.77	22.65	-14	16,581	-0.08%
2021/04/19	28	22.88	3.4	22.68	23.45	24.6	15,927	0.15%
2021/04/16	101	21.74	30	21.74	22.00	71	14,329	0.50%	大買/
2021/04/15	22	20.71	9.6	20.87	20.95	12.4	12,982	0.10%
2021/04/14	0	0.00	1	20.00	19.90	-1	12,095	-0.01%
2021/04/13	2	19.80	2	19.90	19.90	0	12,148	0.00%
2021/04/12	2	20.15	16	20.04	20.15	-14	11,946	-0.12%
2021/04/09	3	19.45	2	19.35	19.40	1	11,685	0.01%
2021/04/08	25	19.54	3	19.53	19.55	22	12,051	0.18%
2021/04/07	7	19.05	4	19.15	19.25	3	12,772	0.02%
2021/04/06	0	19.00	4	19.03	19.00	-4	13,260	-0.03%
2021/04/01	0	0.00	2	18.95	18.95	-2	14,205	-0.01%
2021/03/31	0	0.00	1	18.90	19.00	-1	14,812	-0.01%
2021/03/30	3	18.97	1	19.00	19.05	2	15,815	0.01%
2021/03/29	2	19.35	3	19.32	19.25	-1	16,271	-0.01%
2021/03/26	1	19.00	1	18.90	19.00	0	17,056	0.00%
2021/03/24	0	0.00	1	18.45	18.45	-1	18,518	-0.01%
2021/03/19	1	18.30	1	18.40	18.10	0	19,144	0.00%
2021/03/17	1	18.60	15	18.58	18.60	-14	19,391	-0.07%
2021/03/15	1	18.70	0	0.00	18.70	1	19,859	0.01%
2021/03/12	0	0.00	1	18.85	18.80	-1	20,183	0.00%
2021/03/11	0	0.00	5	18.75	18.75	-5	21,446	-0.02%
2021/03/10	0	0.00	3	18.70	18.65	-3	22,252	-0.01%
2021/03/09	1	18.65	0	0.00	18.60	1	22,365	0.00%
2021/03/05	0	0.00	27	18.28	18.25	-27	22,457	-0.12%
2021/03/03	0	0.00	5	18.60	18.60	-5	22,930	-0.02%
2021/03/02	2	18.60	0	0.00	18.40	2	22,956	0.01%
2021/02/26	5	18.50	0	0.00	18.60	5	23,015	0.02%
2021/02/24	0	18.60	0	0.00	18.45	0	23,353	0.00%
2021/02/23	8	18.81	1	18.95	18.85	7	23,148	0.03%
2021/02/22	1	18.50	0	0.00	18.65	1	22,986	0.00%
2021/02/19	0	0.00	1	18.10	18.20	-1	22,847	0.00%
2021/02/18	2	17.90	2	17.90	17.85	0	22,676	0.00%
2021/02/04	0	0.00	5	17.15	17.10	-5	22,430	-0.02%
2021/01/22	1	16.95	0	0.00	17.05	1	22,198	0.00%
2021/01/21	0	0.00	11	17.19	17.00	-11	22,214	-0.05%
2021/01/20	3	17.10	0	0.00	16.95	3	22,299	0.01%
2021/01/19	2	17.75	1	17.75	17.85	1	22,061	0.00%
2021/01/18	2	17.18	0	0.00	17.50	2	22,087	0.01%
2021/01/15	1	17.40	1	17.70	17.55	0	22,075	0.00%
2021/01/14	10	18.20	0	0.00	18.05	10	22,204	0.05%
2021/01/13	1	18.15	3	18.15	18.10	-2	22,170	-0.01%
2021/01/12	2	18.20	1	18.10	18.10	1	22,041	0.00%
2021/01/11	0	0.00	2	18.70	18.70	-2	21,794	-0.01%
2021/01/08	10	18.65	0	0.00	18.70	10	21,783	0.05%
2021/01/06	3	18.50	0	0.00	18.55	3	21,553	0.01%
2021/01/05	0	0.00	2	19.28	19.40	-2	21,228	-0.01%
2021/01/04	0	0.00	2	19.25	19.25	-2	21,309	-0.01%
2020/12/31	7	19.36	0	0.00	19.30	7	21,125	0.03%
2020/12/30	10	19.99	3	20.15	19.90	7	20,758	0.03%
2020/12/29	4	19.55	8	19.82	19.55	-4	19,875	-0.02%
2020/12/28	15	19.90	15	19.81	20.15	0	19,354	0.00%
2020/12/25	7	19.30	22	19.21	19.45	-15	18,299	-0.08%
2020/12/24	6	18.73	0	0.00	18.70	6	17,686	0.03%
2020/12/23	7	18.24	0	0.00	18.05	7	16,619	0.04%
2020/12/22	13	18.93	9	18.80	18.20	4	16,042	0.02%
2020/12/21	18	19.21	24	19.28	19.00	-6	15,201	-0.04%
2020/12/18	12	18.26	0	0.00	18.35	12	14,124	0.08%
2020/12/17	5	18.43	6	18.53	18.20	-1	13,589	-0.01%
2020/12/16	5	18.47	0	0.00	18.60	5	13,325	0.04%
2020/12/15	0	0.00	2	18.55	18.45	-2	13,241	-0.02%
2020/12/11	2	19.75	30	19.00	19.10	-28	12,989	-0.22%
2020/12/10	3	20.17	55	19.75	19.50	-52	12,782	-0.41%
2020/12/09	11	19.97	10.6	19.75	20.10	0.4	12,608	0.00%
2020/12/08	21	20.11	5	19.91	19.90	16	12,470	0.13%
2020/12/07	46	20.87	30.3	21.34	20.60	15.7	12,213	0.13%
2020/12/04	24	20.13	13	20.29	20.80	11	11,300	0.10%
2020/12/03	3	19.10	0	0.00	19.10	3	10,792	0.03%
2020/12/02	2	19.15	0	0.00	19.00	2	11,542	0.02%
2020/11/30	3	19.45	4	19.45	19.40	-1	11,400	-0.01%
2020/11/27	4	19.10	19	19.14	19.20	-15	11,086	-0.14%
2020/11/26	0	0.00	2	18.65	18.55	-2	10,811	-0.02%
2020/11/25	1	18.35	2	18.45	18.35	-1	10,735	-0.01%
2020/11/24	0	0.00	1	18.10	17.95	-1	10,533	-0.01%
2020/11/23	105	19.32	111	18.41	18.40	-6	10,431	-0.06%	大買/大賣/
2020/11/19	1	18.05	2	18.05	18.05	-1	10,372	-0.01%
2020/11/11	0	0.00	7	17.90	17.95	-7	12,238	-0.06%
2020/11/09	1	17.90	0	0.00	17.85	1	12,349	0.01%
2020/11/04	0	0.00	5	17.90	18.00	-5	12,696	-0.04%
2020/11/03	2	18.10	0	0.00	18.00	2	13,111	0.02%
2020/10/28	1	17.95	6	17.81	17.70	-5	14,174	-0.04%
2020/10/27	0	0.00	0.8	17.50	17.55	-0.8	14,066	-0.01%
2020/10/26	0	0.00	4	17.61	17.60	-4	14,083	-0.03%
2020/10/21	0	0.00	5	17.10	16.95	-5	13,615	-0.04%
2020/10/20	0	0.00	1	17.10	17.10	-1	13,645	-0.01%
2020/10/16	0	0.00	0	17.05	17.05	0	13,889	0.00%
2020/10/15	0	0.00	10	17.25	17.30	-10	13,970	-0.07%
2020/10/14	10	17.50	5	17.60	17.35	5	13,961	0.04%
2020/10/13	0	0.00	0.1	17.40	17.40	-0.1	13,922	0.00%
2020/10/12	1	17.60	5	17.70	17.75	-4	13,889	-0.03%
2020/10/08	5	17.30	0	0.00	17.20	5	13,785	0.04%
2020/10/07	0	0.00	13	17.21	17.20	-13	13,743	-0.09%
2020/10/06	0	0.00	5	17.05	16.95	-5	13,593	-0.04%
2020/10/05	0	0.00	1	16.45	16.45	-1	13,434	-0.01%
2020/09/25	0	0.00	1	15.60	15.65	-1	13,561	-0.01%
2020/09/22	1	16.60	0	0.00	16.65	1	13,349	0.01%
2020/09/21	0	0.00	20	16.90	16.90	-20	13,338	-0.15%
2020/09/18	0	0.00	10	16.95	16.75	-10	13,449	-0.07%
2020/09/17	13	16.77	2	16.75	16.75	11	13,473	0.08%
2020/09/15	1	16.60	4	16.70	16.75	-3	13,779	-0.02%
2020/09/14	11	16.55	4	16.60	16.50	7	14,075	0.05%
2020/09/11	0	0.00	5	17.00	16.55	-5	14,092	-0.04%
2020/09/10	4	16.85	1	17.00	16.90	3	14,529	0.02%
2020/09/09	1	17.15	2	16.73	17.05	-1	14,531	-0.01%
2020/09/08	3	17.63	2	17.45	17.40	1	14,211	0.01%
2020/09/07	20	17.91	30	17.76	17.65	-10	13,960	-0.07%
2020/09/02	0	0.00	2	16.73	16.80	-2	13,102	-0.02%
2020/09/01	2	16.78	4	16.69	16.70	-2	13,592	-0.01%
2020/08/31	0	0.00	10	16.80	16.85	-10	13,615	-0.07%
2020/08/28	2	16.63	2	16.60	16.60	0	13,610	0.00%
2020/08/27	7	16.53	1	16.60	16.55	6	13,980	0.04%
2020/08/25	1	16.65	1	16.95	16.75	0	14,096	0.00%
2020/08/21	7	16.91	12	16.93	16.95	-5	14,566	-0.03%
2020/08/20	0	0.00	3	16.25	16.30	-3	14,945	-0.02%
2020/08/19	0	0.00	1	16.50	16.50	-1	14,873	-0.01%
2020/08/18	0	0.00	1	16.55	16.60	-1	14,665	-0.01%
2020/08/17	22	16.05	45	16.55	16.50	-23	14,557	-0.16%
2020/08/14	0	0.00	12	16.00	15.95	-12	14,156	-0.08%
2020/08/13	0	0.00	6	15.90	15.90	-6	14,098	-0.04%
2020/08/12	0	0.00	6	15.75	15.70	-6	14,016	-0.04%
2020/08/11	3	15.78	1	15.65	15.65	2	13,927	0.01%
2020/08/10	0	0.00	10	15.95	15.95	-10	13,816	-0.07%
2020/08/07	1	16.05	12	16.04	15.95	-11	13,734	-0.08%
2020/08/06	10	15.50	7	15.61	15.70	3	13,296	0.02%
2020/08/05	5	15.54	0	0.00	15.50	5	12,983	0.04%
2020/07/27	10	13.90	0	0.00	13.95	10	12,088	0.08%
2020/07/22	0	0.00	10	14.50	14.50	-10	11,998	-0.08%
2020/07/15	10	14.60	4	14.60	14.50	6	11,895	0.05%
2020/07/14	0	0.00	10	14.25	14.25	-10	11,934	-0.08%
2020/07/08	3	14.42	6	14.50	14.50	-3	12,588	-0.02%
2020/07/07	0	0.00	1	14.30	14.40	-1	12,603	-0.01%
2020/06/24	0	0.00	5	14.25	14.30	-5	12,843	-0.04%
2020/06/22	18	14.67	0	0.00	14.70	18	12,602	0.14%
2020/06/17	0	0.00	24	14.74	14.90	-24	12,086	-0.20%
2020/06/09	0	0.00	5	14.65	14.60	-5	12,736	-0.04%
2020/06/08	0	0.00	10	14.95	14.65	-10	13,098	-0.08%
2020/06/04	1	14.35	1	14.15	14.25	0	12,852	0.00%
2020/06/03	0	0.00	13	14.31	14.20	-13	13,028	-0.10%
2020/06/02	4	13.75	0	0.00	13.70	4	12,640	0.03%
2020/05/29	0	0.00	17	14.05	13.90	-17	12,448	-0.14%
2020/05/28	22	14.70	13	14.87	14.40	9	12,259	0.07%
2020/05/27	1	14.15	4	13.53	14.40	-3	11,470	-0.03%
2020/05/26	16	13.15	0	0.00	13.10	16	10,693	0.15%
2020/05/22	2	12.65	0	0.00	12.50	2	10,372	0.02%
2020/05/11	1	13.00	15	13.15	13.05	-14	10,149	-0.14%
2020/05/08	1	12.70	0	0.00	12.65	1	10,006	0.01%
2020/05/06	3	12.95	0	0.00	12.80	3	10,081	0.03%
2020/04/29	0	0.00	1	12.85	12.95	-1	9,873	-0.01%
2020/04/28	0	0.00	1	12.70	12.70	-1	9,900	-0.01%
2020/04/27	1	12.85	0	0.00	12.85	1	10,095	0.01%
2020/04/22	1	12.95	0	0.00	12.95	1	9,952	0.01%
2020/04/21	10	12.70	0	0.00	12.80	10	9,927	0.10%
2020/04/17	2	12.95	2	13.15	12.95	0	9,685	0.00%
2020/04/15	0	0.00	5	13.15	13.15	-5	9,453	-0.05%
2020/04/14	5	13.05	2	13.10	13.10	3	9,345	0.03%
2020/04/13	2	13.18	3	13.03	13.10	-1	9,262	-0.01%
2020/03/31	5	11.00	0	0.00	11.00	5	8,894	0.06%
2020/03/23	0	0.00	1	11.25	11.20	-1	11,589	-0.01%
2020/03/19	0	0.00	5	11.60	10.95	-5	11,576	-0.04%
2020/03/18	0	0.00	3	11.37	11.60	-3	11,468	-0.03%
2020/03/17	2	11.00	2	10.93	10.90	0	11,533	0.00%
2020/03/12	0	0.00	3	11.85	12.10	-3	10,893	-0.03%
2020/03/11	10	13.20	0	0.00	13.10	10	10,479	0.10%
2020/03/09	2	13.73	30	13.65	13.60	-28	10,287	-0.27%
2020/03/04	1	14.10	0	0.00	14.10	1	10,011	0.01%
2020/03/02	1	14.15	0	0.00	14.05	1	9,851	0.01%
2020/02/27	2	13.95	3	14.05	13.95	-1	9,722	-0.01%
2020/02/26	5	13.95	5	14.10	14.20	0	9,612	0.00%
2020/02/25	0	0.00	2	13.95	14.00	-2	9,608	-0.02%
2020/02/24	5	13.95	0	0.00	14.05	5	9,587	0.05%
2020/02/20	1	14.30	0	0.00	14.15	1	9,551	0.01%
2020/02/19	1	14.30	0	0.00	14.30	1	9,551	0.01%
2020/02/14	1	14.25	0	0.00	14.20	1	9,522	0.01%
2020/02/12	0	0.00	3	14.25	14.25	-3	9,595	-0.03%
2020/02/06	10	14.60	0	0.00	14.65	10	9,674	0.10%
2020/02/04	6	14.55	0	0.00	14.55	6	9,915	0.06%
2020/01/30	11	14.58	0	0.00	14.55	11	9,785	0.11%
2020/01/20	1	15.15	0	0.00	15.15	1	9,521	0.01%
2020/01/16	2	15.10	10	15.10	15.10	-8	9,585	-0.08%
2020/01/10	0	0.00	2	15.00	15.00	-2	9,995	-0.02%
2020/01/06	2	15.30	0	15.10	15.15	2	10,272	0.02%
2020/01/02	3	15.50	0	0.00	15.50	3	10,146	0.03%
2019/12/31	3	15.40	1	15.55	15.40	2	10,094	0.02%
2019/12/30	0	0.00	1	15.55	15.50	-1	10,044	-0.01%
2019/12/27	0	0.00	6	15.61	15.75	-6	9,959	-0.06%
2019/12/26	4	15.65	18	15.64	15.65	-14	9,852	-0.14%
2019/12/25	19	16.09	14	16.16	15.80	5	9,906	0.05%
2019/12/24	6	16.05	27	16.14	16.20	-21	9,635	-0.22%
2019/12/23	7	15.97	51	16.14	16.05	-44	8,913	-0.49%
2019/12/20	1	15.70	18	15.67	15.95	-17	8,036	-0.21%
2019/12/18	0	0.00	13	15.15	15.20	-13	7,237	-0.18%
2019/12/17	5	15.10	0	0.00	15.10	5	7,424	0.07%
2019/12/16	13	15.16	3	15.15	15.15	10	7,282	0.14%
2019/12/12	2	15.05	5	14.88	14.90	-3	7,008	-0.04%
2019/12/09	4	14.83	6.3	14.83	14.80	-2.3	7,191	-0.03%
2019/12/06	10	14.50	20	14.60	14.65	-10	7,216	-0.14%
2019/12/05	0	0.00	4	14.53	14.55	-4	7,395	-0.05%
2019/12/04	1	14.30	0	0.00	14.30	1	7,357	0.01%
2019/12/03	2	14.20	2	14.15	14.20	0	7,391	0.00%
2019/12/02	15	14.03	0	0.00	14.00	15	7,455	0.20%
2019/11/28	0	0.00	2	14.30	14.30	-2	7,817	-0.03%
2019/11/27	0	0.00	2	14.20	14.30	-2	7,961	-0.03%
2019/11/26	0	0.00	1	14.10	14.00	-1	7,934	-0.01%
2019/11/13	0	0.00	2	14.05	14.05	-2	8,280	-0.02%
2019/11/12	7	14.03	5	13.95	13.95	2	8,459	0.02%
2019/11/11	2	14.05	0	0.00	14.05	2	8,486	0.02%
2019/11/06	2	14.35	0	0.00	14.35	2	8,491	0.02%
2019/11/04	4	14.54	0	0.00	14.60	4	8,580	0.05%
2019/10/31	2	14.90	0	0.00	14.90	2	8,596	0.02%
2019/10/25	0	0.00	5	15.10	15.05	-5	10,337	-0.05%
2019/10/23	0	0.00	17	15.03	15.05	-17	11,152	-0.15%
2019/10/22	0	0.00	1	15.20	15.25	-1	11,235	-0.01%
2019/10/21	11	15.26	134	15.09	15.30	-123	11,294	-1.09%	大賣/鉅額交易
2019/10/18	1	14.95	51	15.00	15.00	-50	11,317	-0.44%
2019/10/17	5	15.05	0	0.00	15.00	5	11,281	0.04%
2019/10/03	5	14.55	9	14.58	14.55	-4	11,457	-0.03%
2019/09/27	2	14.55	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	2	14.85	14.75	-2	11,305	-0.02%
2019/09/25	12	14.58	0	0.00	14.60	12	11,208	0.11%
2019/09/24	0	0.00	2	15.00	14.80	-2	11,194	-0.02%
2019/09/20	0	0.00	6	14.87	15.00	-6	11,133	-0.05%
2019/09/12	20	14.99	12	15.05	15.00	8	10,983	0.07%
2019/09/11	4	14.78	10	14.80	14.80	-6	10,913	-0.05%
2019/09/10	0	0.00	22	14.68	14.55	-22	11,441	-0.19%
2019/09/09	1	14.45	7.1	14.35	14.45	-6.1	11,672	-0.05%
2019/09/04	1	14.15	0	0.00	14.10	1	11,783	0.01%
2019/09/03	3	14.05	3	14.20	14.15	0	11,870	0.00%
2019/09/02	0	0.00	5	14.05	14.10	-5	11,793	-0.04%
2019/08/28	21	13.50	0	0.00	13.50	21	11,907	0.18%
2019/08/26	0	0.00	1	13.60	13.60	-1	12,221	-0.01%
2019/08/23	1	13.90	5	13.74	13.85	-4	12,218	-0.03%
2019/08/22	2	13.70	0	0.00	13.60	2	12,195	0.02%
2019/08/19	6	13.53	1	13.50	13.60	5	12,234	0.04%
2019/08/16	30	13.45	0	0.00	13.45	30	12,238	0.25%
2019/08/15	1	13.25	0	0.00	13.30	1	12,211	0.01%
2019/08/14	1	13.85	0	0.00	13.65	1	12,093	0.01%
2019/08/12	0	0.00	10	13.95	13.90	-10	12,246	-0.08%
2019/08/08	5	13.95	0	0.00	14.00	5	12,250	0.04%
2019/08/06	0	0.00	2	13.75	13.90	-2	12,355	-0.02%
2019/08/05	1	14.25	1	14.30	14.05	0	12,346	0.00%
2019/08/02	9	14.47	0	0.00	14.45	9	12,419	0.07%
2019/08/01	8	14.83	0	0.00	14.75	8	12,656	0.06%
2019/07/31	1	14.95	5	15.15	15.05	-4	12,802	-0.03%
2019/07/30	27	15.19	20	15.35	15.05	7	12,700	0.06%
2019/07/29	0	0.00	5	14.65	14.90	-5	11,910	-0.04%
2019/07/26	36	14.51	20.5	14.48	14.75	15.5	11,376	0.14%
2019/07/25	4	13.80	0	0.00	13.85	4	10,770	0.04%
2019/07/24	2	14.05	1	13.95	13.85	1	10,721	0.01%
2019/07/23	1	14.05	0	0.00	14.05	1	10,785	0.01%
2019/07/22	4	14.15	0	0.00	14.10	4	10,721	0.04%
2019/07/18	5	14.30	3	14.30	14.30	2	10,527	0.02%
2019/07/16	0	0.00	10	14.43	14.45	-10	10,813	-0.09%
2019/07/15	22	14.42	0	0.00	14.45	22	10,806	0.20%
2019/07/12	2	14.30	0	0.00	14.45	2	10,935	0.02%
2019/07/11	6	14.65	0	0.00	14.60	6	10,777	0.06%
2019/07/10	5	14.80	0	0.00	14.80	5	10,643	0.05%
2019/07/09	4	14.75	0	0.00	14.75	4	10,759	0.04%
2019/07/08	20	14.83	0	0.00	14.80	20	11,100	0.18%
2019/07/05	15	14.83	0	0.00	14.85	15	11,228	0.13%
2019/07/04	6	14.85	0	0.00	14.85	6	11,287	0.05%
2019/07/02	9	14.85	0	0.00	14.90	9	11,651	0.08%
2019/07/01	10	14.86	0	0.00	14.90	10	11,775	0.08%
2019/06/25	1	14.70	0	0.00	14.70	1	11,953	0.01%
2019/06/21	2	14.85	10	15.00	14.80	-8	12,408	-0.06%
2019/06/20	17	15.05	3	15.10	15.05	14	12,382	0.11%
2019/06/19	0	0.00	13	15.09	15.10	-13	12,496	-0.10%
2019/06/18	107	14.91	0	0.00	14.85	107	12,437	0.86%	大買/鉅額交易
2019/06/17	14	16.00	12	16.02	16.00	2	11,849	0.02%
2019/06/14	36	15.94	1	15.95	15.90	35	11,522	0.30%
2019/06/13	10	16.05	0	0.00	16.00	10	11,484	0.09%
2019/06/11	20	15.98	0	0.00	15.95	20	12,319	0.16%
2019/06/10	10	16.10	2	16.15	16.05	8	12,377	0.06%
2019/06/06	10	16.05	3	16.10	16.15	7	12,542	0.06%
2019/06/05	0	0.00	1	16.30	16.20	-1	12,854	-0.01%
2019/06/04	0	0.00	1	16.30	16.15	-1	13,439	-0.01%
2019/06/03	2	16.00	2	16.10	16.15	0	13,938	0.00%
2019/05/31	10	15.70	0	0.00	15.75	10	13,986	0.07%
2019/05/30	5	15.45	1	15.45	15.45	4	14,192	0.03%
2019/05/27	5	15.50	1	15.70	15.50	4	16,086	0.02%
2019/05/24	2	15.55	0	0.00	15.60	2	16,655	0.01%
2019/05/22	4	15.81	5	15.80	15.75	-1	17,687	-0.01%
2019/05/20	3	15.77	5	15.65	15.70	-2	17,733	-0.01%
2019/05/17	3	15.00	0	0.00	15.10	3	17,622	0.02%
2019/05/16	3	15.12	0	0.00	15.00	3	17,809	0.02%
2019/05/13	10	15.15	0	0.00	15.10	10	18,284	0.05%
2019/05/10	7	15.71	0	0.00	15.60	7	18,280	0.04%
2019/05/09	6	16.07	20	16.00	16.00	-14	18,129	-0.08%
2019/05/08	6	16.63	3	16.63	16.55	3	17,802	0.02%
2019/05/06	3	17.02	8	17.10	17.00	-5	17,685	-0.03%
2019/04/30	3	17.30	0	0.00	17.30	3	17,383	0.02%
2019/04/29	6	17.48	0	0.00	17.35	6	17,374	0.03%
2019/04/26	2	17.65	0	0.00	17.65	2	17,293	0.01%
2019/04/25	0	0.00	12	17.85	17.75	-12	17,233	-0.07%
2019/04/23	1	18.00	0	0.00	18.00	1	17,272	0.01%
2019/04/22	0	0.00	1	18.15	18.10	-1	17,206	-0.01%
2019/04/18	0	0.00	10.5	17.84	17.65	-10.5	17,173	-0.06%
2019/04/17	1	17.85	67	17.92	17.95	-66	17,220	-0.38%
2019/04/16	36	17.80	0	0.00	17.85	36	17,062	0.21%
2019/04/12	1	17.95	5	17.97	17.95	-4	17,111	-0.02%
2019/04/11	3	17.73	0	0.00	17.65	3	16,805	0.02%
2019/04/10	13	17.67	0	0.00	17.75	13	16,700	0.08%
2019/04/08	20	17.60	4	17.60	17.65	16	16,543	0.10%
2019/04/03	4	17.65	0	0.00	17.65	4	16,385	0.02%
2019/04/02	5	17.75	0	0.00	17.75	5	16,298	0.03%
2019/04/01	7	17.74	19	17.70	17.70	-12	16,282	-0.07%
2019/03/29	3	17.65	0	0.00	17.65	3	16,249	0.02%
2019/03/27	7	17.68	1	17.70	17.75	6	16,269	0.04%
2019/03/26	1	17.75	6	17.83	17.75	-5	16,036	-0.03%
2019/03/25	11	17.90	0	0.00	17.95	11	15,851	0.07%
2019/03/22	6	18.18	22	18.15	18.10	-16	15,742	-0.10%
2019/03/21	3	18.10	0	0.00	18.10	3	15,655	0.02%
2019/03/20	11	18.06	0	0.00	18.10	11	15,747	0.07%
2019/03/19	0	0.00	6	18.18	18.15	-6	15,660	-0.04%
2019/03/18	1	18.35	0	0.00	18.25	1	15,642	0.01%
2019/03/15	8	18.29	0	0.00	18.30	8	15,620	0.05%
2019/03/13	3	18.00	1	17.95	17.95	2	14,909	0.01%
2019/03/12	9	18.07	58	18.15	18.05	-49	14,898	-0.33%
2019/03/11	4	18.10	0	0.00	18.10	4	14,880	0.03%
2019/03/08	18	18.16	0	0.00	18.25	18	14,944	0.12%
2019/03/07	51	17.99	0	0.00	18.15	51	15,235	0.33%
2019/03/06	6	18.11	3	18.05	18.00	3	14,885	0.02%
2019/03/04	43	18.25	0	0.00	18.20	43	14,464	0.30%
2019/02/27	27	18.19	0	0.00	18.15	27	13,946	0.19%
2019/02/25	0	0.00	10	18.15	18.00	-10	12,559	-0.08%
2019/02/22	0	0.00	1	18.15	18.40	-1	11,999	-0.01%
2019/02/21	0	18.45	5	18.31	18.45	-5	11,648	-0.04%
2019/02/19	0	17.55	0	0.00	17.60	0	11,034	0.00%
2019/02/15	1	17.60	0	0.00	17.45	1	11,038	0.01%
2019/02/14	0	0.00	3	18.00	17.90	-3	10,919	-0.03%
2019/02/13	3	18.10	1	18.05	18.15	2	10,836	0.02%
2019/01/30	10	17.45	1	17.50	17.50	9	10,637	0.08%
2019/01/28	0	0.00	9	17.58	17.45	-9	11,512	-0.08%
2019/01/21	3	17.30	0	0.00	17.30	3	12,345	0.02%
2019/01/18	1	17.30	10	17.35	17.30	-9	12,473	-0.07%
2019/01/16	0	0.00	2	17.20	17.30	-2	12,803	-0.02%
2019/01/15	0	0.00	15	17.15	17.15	-15	12,910	-0.12%
2019/01/14	0	0.00	15	17.10	17.10	-15	13,000	-0.12%
2019/01/10	11	17.38	0	0.00	17.15	11	13,434	0.08%
2019/01/04	1	16.05	0	0.00	16.10	1	14,041	0.01%
2018/12/28	0	0.00	1	16.75	16.75	-1	14,554	-0.01%
2018/12/25	5	16.85	0	0.00	16.80	5	15,007	0.03%
2018/12/24	25	17.05	0	0.00	17.10	25	15,105	0.17%
2018/12/21	0	0.00	2	16.70	16.55	-2	15,277	-0.01%
2018/12/20	1	16.65	6	16.80	16.70	-5	15,160	-0.03%
2018/12/18	0	0.00	2	16.80	17.00	-2	15,244	-0.01%
2018/12/17	0	0.00	2	17.05	16.95	-2	15,510	-0.01%
2018/12/13	5	17.19	0	0.00	17.15	5	15,452	0.03%
2018/12/10	3	16.98	40	16.95	17.10	-37	15,274	-0.24%
2018/12/07	10	17.73	1	17.75	17.75	9	15,225	0.06%
2018/12/06	14	17.71	0	0.00	17.40	14	15,221	0.09%
2018/12/05	3	18.35	8	18.40	18.30	-5	15,111	-0.03%
2018/12/04	1	18.85	0	0.00	18.75	1	15,489	0.01%
2018/12/03	0	0.00	4	19.30	19.10	-4	15,544	-0.03%
2018/11/30	67	18.42	3	18.53	18.45	64	15,356	0.42%
2018/11/29	0	0.00	10	17.30	17.65	-10	14,493	-0.07%
2018/11/28	14	17.05	0	0.00	17.15	14	14,343	0.10%
2018/11/27	4	16.85	0	0.00	16.90	4	14,405	0.03%
2018/11/23	0	0.00	5	16.90	16.80	-5	14,484	-0.03%
2018/11/16	0	0.00	3	17.20	17.30	-3	16,046	-0.02%
2018/11/13	1	16.80	12	16.58	17.20	-11	16,158	-0.07%
2018/11/09	5	16.95	0	0.00	17.00	5	17,189	0.03%
2018/11/08	0	0.00	12	17.21	16.90	-12	17,350	-0.07%
2018/11/07	14	17.15	6	17.00	17.20	8	17,360	0.05%
2018/11/06	6	17.52	0	0.00	16.65	6	17,662	0.03%
2018/11/05	12	17.05	13	17.26	17.35	-1	17,653	-0.01%
2018/11/02	2	16.53	0	0.00	16.25	2	17,438	0.01%
2018/10/30	2	14.65	0	0.00	14.65	2	17,581	0.01%
2018/10/25	0	0.00	7	14.50	14.40	-7	18,171	-0.04%
2018/10/24	9	15.58	0	0.00	15.50	9	18,444	0.05%
2018/10/23	1	16.05	0	0.00	15.75	1	18,598	0.01%
2018/10/19	0	0.00	28	15.72	16.05	-28	18,805	-0.15%
2018/10/18	17	16.16	10	16.03	16.00	7	19,311	0.04%
2018/10/17	6	16.63	1	16.60	16.30	5	19,477	0.03%
2018/10/16	8	16.31	0	0.00	16.35	8	19,606	0.04%
2018/10/15	6	16.22	3	16.30	16.10	3	19,659	0.02%
2018/10/12	6	16.29	0	0.00	16.60	6	19,483	0.03%
2018/10/11	1	16.85	0	0.00	16.85	1	19,088	0.01%
2018/10/09	15	18.75	5	18.75	18.70	10	18,941	0.05%
2018/10/08	10	19.00	0	0.00	18.95	10	18,896	0.05%
2018/10/05	12	19.88	1	19.70	19.20	11	19,069	0.06%
2018/10/03	0	0.00	10	20.70	20.60	-10	18,733	-0.05%
2018/10/02	0	0.00	5	20.50	20.50	-5	18,965	-0.03%
2018/10/01	6	20.82	0	0.00	20.70	6	19,197	0.03%
2018/09/26	0	0.00	2	20.35	20.50	-2	19,232	-0.01%
2018/09/25	10	20.15	1	20.35	20.20	9	19,559	0.05%
2018/09/21	0	0.00	2	20.33	20.45	-2	19,988	-0.01%
2018/09/20	1	19.65	0	0.00	19.75	1	19,947	0.01%
2018/09/13	3	19.40	3	19.30	19.25	0	20,735	0.00%
2018/09/11	10	19.20	1	19.00	19.10	9	21,105	0.04%
2018/09/10	3	19.20	0	0.00	18.85	3	21,358	0.01%
2018/09/07	4	20.06	0	0.00	19.90	4	21,056	0.02%
2018/09/06	1	20.85	33	20.93	20.50	-32	21,025	-0.15%
2018/09/04	1	21.80	0	0.00	21.75	1	20,963	0.00%
2018/09/03	5	21.90	0	0.00	21.55	5	20,915	0.02%
2018/08/31	5	21.45	0	0.00	21.70	5	20,915	0.02%
2018/08/30	15	21.77	16	21.65	21.45	-1	21,207	0.00%
2018/08/29	36	21.69	0	0.00	21.70	36	21,430	0.17%
2018/08/28	12	21.78	0	0.00	21.65	12	21,737	0.06%
2018/08/27	0	0.00	3	20.90	21.55	-3	21,471	-0.01%
2018/08/24	0	0.00	1	20.35	20.45	-1	20,870	0.00%
2018/08/23	0	0.00	1	20.65	20.45	-1	21,162	0.00%
2018/08/22	0	0.00	2	20.10	20.00	-2	21,512	-0.01%
2018/08/20	0	0.00	2	20.00	20.25	-2	22,248	-0.01%
2018/08/17	3	20.23	0	0.00	19.90	3	22,381	0.01%
2018/08/16	3	20.42	2	20.90	20.25	1	22,350	0.00%
2018/08/15	5	21.20	1	21.15	21.15	4	22,164	0.02%
2018/08/13	1	21.25	0	0.00	21.30	1	23,561	0.00%
2018/08/10	4	22.28	3	22.07	21.85	1	23,452	0.00%
2018/08/09	0	0.00	3	22.05	22.25	-3	23,315	-0.01%
2018/08/07	10	21.70	3	21.90	22.00	7	23,907	0.03%
2018/08/06	1	21.35	0.6	21.40	21.45	0.4	24,572	0.00%
2018/08/03	5	21.56	16	21.63	21.60	-11	25,377	-0.04%
2018/08/02	4	20.93	2	21.35	20.90	2	25,275	0.01%
2018/08/01	4	21.63	0	0.00	21.70	4	25,734	0.02%
2018/07/31	1	20.65	1	20.65	20.80	0	25,709	0.00%
2018/07/30	2	21.48	4	21.16	21.20	-2	25,805	-0.01%
2018/07/27	1	22.20	1	22.20	22.20	0	25,813	0.00%
2018/07/26	3	22.18	1	22.10	22.20	2	25,774	0.01%
2018/07/25	4	21.76	8	21.58	22.35	-4	25,643	-0.02%
2018/07/24	5	20.90	0	0.00	20.90	5	25,159	0.02%
2018/07/23	1	19.65	0	0.00	20.20	1	24,845	0.00%
2018/07/20	2	19.75	20	19.45	19.55	-18	24,738	-0.07%
2018/07/16	10	21.18	0	0.00	20.90	10	25,620	0.04%
2018/07/13	0	0.00	1	21.65	21.60	-1	25,809	0.00%
2018/07/12	5	20.35	0	0.00	20.90	5	25,768	0.02%
2018/07/11	5	20.25	0	0.00	20.35	5	26,319	0.02%
2018/07/09	0	0.00	1	20.10	20.70	-1	26,574	0.00%
2018/07/06	1	19.80	0	0.00	19.25	1	26,356	0.00%
2018/07/05	1	19.75	0	0.00	19.70	1	26,857	0.00%
2018/07/04	1	20.00	0	0.00	20.05	1	27,985	0.00%
2018/06/28	0	0.00	1	20.10	20.00	-1	27,706	0.00%
2018/06/26	2	19.98	2	19.90	19.90	0	27,721	0.00%
2018/06/25	0	0.00	1	20.45	20.15	-1	27,497	0.00%
2018/06/19	1	21.70	0	0.00	21.65	1	26,703	0.00%
2018/06/15	5	22.89	3	22.85	22.75	2	26,316	0.01%
2018/06/14	2	24.20	0	0.00	24.15	2	26,040	0.01%
2018/06/13	1	23.70	0	0.00	23.75	1	25,923	0.00%
2018/06/12	1	23.85	1	23.90	23.85	0	25,920	0.00%
2018/06/11	1	24.30	0	0.00	24.30	1	25,718	0.00%
2018/06/08	0	0.00	10	24.40	24.20	-10	25,619	-0.04%
2018/06/07	10	25.04	7	25.06	24.75	3	25,562	0.01%
2018/06/06	1	24.60	0	0.00	24.75	1	25,214	0.00%
2018/06/05	0	0.00	7	24.26	23.95	-7	24,931	-0.03%
2018/06/04	5	24.85	0	0.00	24.70	5	24,562	0.02%
2018/05/31	7	25.20	51	25.30	25.05	-44	24,294	-0.18%
2018/05/30	53	25.12	1	25.65	24.85	52	23,962	0.22%
2018/05/29	13	26.07	4	26.19	25.90	9	23,651	0.04%
2018/05/28	2	25.55	0	0.00	25.65	2	23,885	0.01%
2018/05/25	6	25.82	0	0.00	25.80	6	23,703	0.03%
2018/05/23	0	0.00	1	25.45	25.00	-1	23,340	0.00%
2018/05/22	1	27.00	0	0.00	25.50	1	22,920	0.00%
2018/05/21	25	25.42	7	25.51	25.90	18	22,115	0.08%
2018/05/18	0	0.00	30	24.13	24.35	-30	21,293	-0.14%
2018/05/17	2	24.00	4	23.69	23.50	-2	20,984	-0.01%
2018/05/16	2	23.65	1	23.85	23.70	1	20,756	0.00%
2018/05/15	32	23.66	27	23.40	23.30	5	20,484	0.02%
2018/05/14	26	24.37	31	24.88	25.05	-5	19,847	-0.03%
2018/05/11	8	22.88	21	22.77	22.85	-13	18,828	-0.07%
2018/05/10	12	21.75	2	21.55	21.75	10	17,794	0.06%
2018/05/09	4	21.45	0	0.00	21.50	4	17,406	0.02%
2018/05/08	5	20.90	2	20.85	20.50	3	16,779	0.02%
2018/05/07	4	21.13	12	21.00	21.10	-8	16,639	-0.05%
2018/05/04	7	20.25	2	19.70	20.45	5	16,023	0.03%
2018/05/02	1	19.75	9	19.95	19.85	-8	15,828	-0.05%
2018/04/30	0	0.00	2	20.15	20.25	-2	15,588	-0.01%
2018/04/27	4	19.46	2	19.48	19.70	2	15,357	0.01%
2018/04/26	4	19.78	1	20.15	19.50	3	15,460	0.02%
2018/04/25	1	19.60	4	20.25	20.20	-3	15,319	-0.02%
2018/04/24	11	20.25	15	20.30	19.80	-4	15,135	-0.03%
2018/04/23	8	20.64	1	20.90	20.90	7	14,959	0.05%
2018/04/20	4	20.35	1	20.65	20.20	3	14,721	0.02%
2018/04/19	2	20.55	17	20.37	20.40	-15	14,314	-0.10%
2018/04/18	1	19.85	4	20.29	20.05	-3	13,992	-0.02%
2018/04/17	22	20.54	20	20.35	20.15	2	13,969	0.01%
2018/04/13	1	20.45	1	20.30	20.20	0	13,493	0.00%
2018/04/11	11	19.72	1	19.75	19.90	10	13,123	0.08%
2018/04/10	19	19.56	28	19.41	19.45	-9	12,598	-0.07%
2018/04/09	30	18.52	33	18.61	18.90	-3	11,621	-0.03%
2018/03/31	1	17.55	0	0.00	17.50	1	11,157	0.01%
2018/03/29	6	17.90	9	17.85	17.80	-3	11,345	-0.03%
2018/03/28	5	17.75	5	17.80	17.75	0	11,200	0.00%
2018/03/26	0	0.00	5	17.55	17.50	-5	11,212	-0.04%
2018/03/21	5	17.90	5	17.75	17.65	0	11,801	0.00%
2018/03/19	57	17.90	57	17.75	17.90	0	13,003	0.00%
2018/03/07	0	0.00	10	17.60	17.40	-10	13,756	-0.07%
2018/03/05	10	17.50	0	0.00	17.30	10	14,713	0.07%
2018/03/02	8	17.63	7	17.74	17.50	1	14,695	0.01%
2018/03/01	10	17.64	14	17.70	17.90	-4	14,500	-0.03%
2018/02/27	2	16.95	0	0.00	16.95	2	13,681	0.01%
2018/02/23	0	0.00	2	16.90	16.90	-2	13,307	-0.02%
2018/02/21	0	0.00	2	16.10	16.20	-2	13,275	-0.02%
2018/02/12	1	15.70	0	0.00	15.65	1	13,218	0.01%
2018/02/09	1	15.00	0	0.00	15.40	1	13,191	0.01%
2018/02/06	4	15.00	0	0.00	15.05	4	13,177	0.03%
2018/02/05	0	0.00	1	16.35	16.40	-1	13,014	-0.01%
2018/01/25	0	0.00	3	17.15	17.00	-3	15,260	-0.02%
2018/01/23	0	0.00	2	17.20	16.95	-2	15,328	-0.01%
2018/01/22	2	17.00	0	0.00	17.20	2	15,315	0.01%
2018/01/16	0	0.00	0.5	17.45	17.50	-0.5	15,285	0.00%
2018/01/11	5	18.15	11	18.13	17.70	-6	15,504	-0.04%
2018/01/10	6	18.00	0	0.00	18.00	6	15,352	0.04%