華新 (1605)-凱基-八德券商分點個股進出

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

華新

(1605)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－凱基-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3	28.53	28.65	-3	11,507	-0.03%
2024/11/21	2	28.00	0	0.00	28.30	2	11,476	0.02%
2024/11/20	3	28.65	1	28.50	28.60	2	11,377	0.02%
2024/11/19	4	28.61	1	28.95	28.90	3	11,292	0.03%
2024/11/18	3	27.98	0	0.00	27.90	3	11,179	0.03%
2024/11/15	0	0.00	3	28.00	27.80	-3	11,026	-0.03%
2024/11/14	2	27.25	0	0.00	27.25	2	10,932	0.02%
2024/11/13	11	27.60	3	27.58	27.60	8	10,834	0.07%
2024/11/12	18	28.22	1	28.10	28.05	17	10,673	0.16%
2024/11/11	22	28.75	10	28.65	28.80	12	10,394	0.12%
2024/11/07	0	0.00	3	30.32	30.65	-3	9,955	-0.03%
2024/11/04	2	29.63	2	30.00	29.60	0	10,227	0.00%
2024/10/30	10	29.72	1	29.65	29.60	9	10,492	0.09%
2024/10/29	1	30.10	0	0.00	30.10	1	10,408	0.01%
2024/10/28	2	30.60	0	0.00	30.80	2	10,374	0.02%
2024/10/24	1	30.95	1	30.95	30.85	0	10,387	0.00%
2024/10/23	7	31.16	0	0.00	31.15	7	10,418	0.07%
2024/10/22	5	31.37	0	0.00	31.25	5	10,437	0.05%
2024/10/18	3	31.85	1	31.85	31.80	2	10,460	0.02%
2024/10/17	3	32.07	0	0.00	32.05	3	10,510	0.03%
2024/10/16	1	31.90	0	0.00	31.65	1	10,760	0.01%
2024/10/14	2	32.33	0	0.00	32.45	2	10,529	0.02%
2024/10/11	10	32.10	0	0.00	32.00	10	10,685	0.09%
2024/10/09	2	33.23	1	32.90	32.85	1	10,567	0.01%
2024/10/08	0	0.00	1	33.90	33.90	-1	10,337	-0.01%
2024/10/04	3	34.80	0	0.00	34.45	3	10,327	0.03%
2024/09/30	4	35.46	0	0.00	35.00	4	10,280	0.04%
2024/09/27	0	0.00	11	34.98	35.55	-11	9,966	-0.11%
2024/09/25	1	32.90	3	33.55	33.50	-2	9,410	-0.02%
2024/09/24	2	32.25	0	0.00	32.50	2	9,197	0.02%
2024/09/23	0	0.00	4	32.83	32.50	-4	9,315	-0.04%
2024/09/19	0	0.00	3	32.32	32.40	-3	9,548	-0.03%
2024/09/18	2	31.80	3	32.32	31.85	-1	9,729	-0.01%
2024/09/16	3	31.62	6	31.65	31.60	-3	9,849	-0.03%
2024/09/13	3	31.63	0	0.00	31.90	3	9,985	0.03%
2024/09/10	4	31.00	0	0.00	30.75	4	10,263	0.04%
2024/09/03	0	0.00	1	34.90	34.80	-1	10,328	-0.01%
2024/09/02	0	0.00	11	35.35	35.45	-11	10,413	-0.11%
2024/08/30	0	0.00	3	35.10	35.15	-3	10,439	-0.03%
2024/08/26	0	0.00	3	34.63	34.80	-3	10,702	-0.03%
2024/08/22	0	0.00	1	33.90	34.05	-1	11,038	-0.01%
2024/08/20	0	0.00	3	33.65	33.75	-3	11,419	-0.03%
2024/08/19	0.1	33.30	0	0.00	33.30	0.1	11,708	0.00%
2024/08/16	1	33.30	0	0.00	33.35	1	12,162	0.01%
2024/08/15	2	33.15	0	0.00	32.90	2	13,489	0.01%
2024/08/14	0	0.00	5	33.34	33.35	-5	15,018	-0.03%
2024/08/13	1	33.20	0	0.00	33.30	1	15,109	0.01%
2024/08/12	0	0.00	1	33.50	33.50	-1	15,206	-0.01%
2024/08/09	0	0.00	4	32.99	33.00	-4	15,307	-0.03%
2024/08/07	0	0.00	13	31.92	33.10	-13	15,373	-0.08%
2024/08/06	13	30.64	17	29.78	30.95	-4	15,290	-0.03%
2024/08/05	7	30.78	16	30.68	30.65	-9	15,294	-0.06%
2024/07/31	0	0.00	4	34.45	34.50	-4	15,202	-0.03%
2024/07/30	3	34.40	1	34.45	34.85	2	15,286	0.01%
2024/07/29	1	35.35	0	0.00	35.25	1	15,255	0.01%
2024/07/26	0	0.00	4	35.73	35.90	-4	15,484	-0.03%
2024/07/23	1	35.00	5	35.70	35.80	-4	15,533	-0.03%
2024/07/22	3	34.93	0	0.00	34.80	3	15,667	0.02%
2024/07/18	0	0.00	6	36.29	36.00	-6	16,023	-0.04%
2024/07/17	10	36.15	2	36.18	36.15	8	16,236	0.05%
2024/07/16	1	35.85	0	0.00	35.70	1	16,557	0.01%
2024/07/15	3	35.63	1	35.85	35.70	2	17,744	0.01%
2024/07/12	1	36.05	7	35.91	35.85	-6	20,109	-0.03%
2024/07/11	0	0.00	2	35.25	35.45	-2	21,980	-0.01%
2024/07/10	6	35.25	0	0.00	35.25	6	22,662	0.03%
2024/07/09	2	35.65	1	35.55	35.60	1	23,992	0.00%
2024/07/08	1	35.95	0	0.00	35.90	1	24,439	0.00%
2024/07/05	1	35.80	0	0.00	35.65	1	24,859	0.00%
2024/07/04	0	0.00	2	35.70	35.80	-2	25,345	-0.01%
2024/07/02	0	0.00	1	35.20	35.15	-1	26,204	0.00%
2024/06/28	4	35.50	24	35.37	35.50	-20	26,511	-0.08%
2024/06/27	4	35.10	0	0.00	35.15	4	26,507	0.02%
2024/06/26	8.1	35.66	0	0.00	35.40	8.1	26,410	0.03%
2024/06/25	2	35.65	0	0.00	35.55	2	26,387	0.01%
2024/06/24	4	35.69	0	0.00	35.65	4	26,322	0.02%
2024/06/21	9	35.93	1	35.90	35.90	8	26,948	0.03%
2024/06/20	2	35.90	0	0.00	36.05	2	26,895	0.01%
2024/06/19	20	36.98	1	37.00	36.85	19	27,001	0.07%
2024/06/17	1	36.90	1	37.00	36.90	0	27,123	0.00%
2024/06/14	6	36.99	3	37.23	37.25	3	27,289	0.01%
2024/06/13	1	36.75	2	36.85	36.65	-1	27,436	0.00%
2024/06/12	11	36.92	0	0.00	36.80	11	27,746	0.04%
2024/06/11	0	0.00	9	37.41	37.15	-9	27,988	-0.03%
2024/06/07	4	37.09	1	37.10	37.35	3	27,927	0.01%
2024/06/06	0	0.00	5	36.40	36.45	-5	27,845	-0.02%
2024/06/05	6	36.45	7	36.62	36.35	-1	27,790	0.00%
2024/06/04	6	36.52	5	36.60	36.45	1	27,833	0.00%
2024/06/03	3	36.73	0	0.00	36.65	3	27,892	0.01%
2024/05/31	4	37.13	0.5	37.10	36.95	3.5	27,864	0.01%
2024/05/30	1	36.95	1	36.90	36.85	0	27,766	0.00%
2024/05/29	2	37.58	1	37.85	37.35	1	27,765	0.00%
2024/05/28	3	38.05	13	38.24	38.10	-10	27,691	-0.04%
2024/05/27	3	37.82	12	37.87	37.95	-9	27,715	-0.03%
2024/05/24	1.5	37.02	3	36.95	37.00	-1.5	27,447	-0.01%
2024/05/22	13	38.17	3	38.33	37.80	10	27,239	0.04%
2024/05/21	32	38.95	14	38.75	38.50	18	26,821	0.07%
2024/05/20	27	38.54	63	37.74	38.90	-36	25,561	-0.14%
2024/05/17	1	36.05	2	36.10	36.10	-1	24,057	0.00%
2024/05/16	4	36.01	19	36.05	36.15	-15	23,991	-0.06%
2024/05/15	1	36.15	11	35.95	35.80	-10	23,927	-0.04%
2024/05/14	10	35.70	5	35.84	35.75	5	23,892	0.02%
2024/05/13	13	35.74	0	0.00	36.00	13	23,880	0.05%
2024/05/10	8.1	35.82	0	0.00	35.75	8.1	23,767	0.03%
2024/05/09	18.1	35.97	2	35.75	35.55	16.1	23,674	0.07%
2024/05/08	4	36.50	3	36.70	36.45	1	23,438	0.00%
2024/05/07	5	36.10	0	0.00	36.55	5	23,445	0.02%
2024/05/06	2	36.40	70	36.55	36.30	-68	23,264	-0.29%
2024/05/03	3.1	36.74	5	36.85	36.65	-1.9	23,019	-0.01%
2024/05/02	11	37.13	3	36.97	36.95	8	22,835	0.04%
2024/04/30	13	36.92	0	0.00	36.90	13	22,775	0.06%
2024/04/29	1	37.20	2	37.25	37.35	-1	22,515	0.00%
2024/04/26	24	37.01	1	36.80	36.80	23	22,412	0.10%
2024/04/25	4	36.88	10	36.88	36.95	-6	22,241	-0.03%
2024/04/24	12	37.56	1	37.55	37.50	11	22,007	0.05%
2024/04/23	13	38.07	1	38.55	37.55	12	21,995	0.05%
2024/04/22	8	38.70	22	38.40	38.00	-14	21,800	-0.06%
2024/04/19	28	39.07	11	39.07	38.85	17	21,221	0.08%
2024/04/18	70	40.98	62	40.66	40.40	8	20,078	0.04%
2024/04/17	22	39.94	92	40.63	40.35	-70	17,724	-0.39%
2024/04/16	7	39.05	6.5	38.57	38.05	0.5	15,791	0.00%
2024/04/15	31.1	40.00	34	40.11	39.60	-3	15,238	-0.02%
2024/04/12	5	39.32	15	39.47	39.20	-10	13,926	-0.07%
2024/04/11	29	38.96	29	38.94	38.75	0	13,388	0.00%
2024/04/10	24	39.04	6	39.10	39.00	18	12,940	0.14%
2024/04/09	1	38.25	26.5	38.46	38.80	-25.5	12,556	-0.20%
2024/04/08	11	37.65	34	37.58	37.60	-23	11,866	-0.19%
2024/04/03	6	36.61	10	37.80	36.30	-4	11,849	-0.03%
2024/04/02	4	36.88	5	36.70	36.70	-1	12,036	-0.01%
2024/04/01	1	37.30	0	0.00	37.30	1	12,341	0.01%
2024/03/29	8	37.60	0	0.00	37.55	8	12,409	0.06%
2024/03/28	3	37.92	0	0.00	37.40	3	12,481	0.02%
2024/03/27	2	37.30	0	0.00	37.50	2	12,757	0.02%
2024/03/26	3	38.47	16	38.31	37.90	-13	13,236	-0.10%
2024/03/25	5	37.90	4	37.46	37.45	1	13,101	0.01%
2024/03/22	3	37.43	5	37.66	37.55	-2	13,736	-0.01%
2024/03/21	0	0.00	8	37.33	37.35	-8	14,450	-0.06%
2024/03/20	0	0.00	4	36.69	36.65	-4	15,848	-0.03%
2024/03/19	4	36.93	3	37.83	36.60	1	15,873	0.01%
2024/03/18	2	37.25	3	37.10	37.25	-1	15,697	-0.01%
2024/03/15	7	36.24	1	36.35	37.05	6	15,617	0.04%
2024/03/14	3	36.20	9	36.23	36.30	-6	15,387	-0.04%
2024/03/13	3	35.45	2	35.43	35.05	1	15,238	0.01%
2024/03/12	5	35.59	3	35.65	35.60	2	15,605	0.01%
2024/03/08	3	35.02	1	35.10	35.15	2	16,677	0.01%
2024/03/07	6	35.39	1	35.20	35.10	5	17,507	0.03%
2024/03/06	3	35.95	0	0.00	35.85	3	17,615	0.02%
2024/03/05	3	36.02	0	0.00	36.10	3	17,889	0.02%
2024/03/04	1	36.45	0	0.00	36.45	1	18,019	0.01%
2024/03/01	23	36.18	0	0.00	36.10	23	18,123	0.13%
2024/02/29	1	35.50	2	36.68	37.00	-1	18,182	-0.01%
2024/02/27	2	35.55	24	35.58	35.65	-22	18,359	-0.12%
2024/02/26	2	35.88	0	0.00	35.90	2	18,880	0.01%
2024/02/23	1	36.05	0	0.00	36.05	1	18,921	0.01%
2024/02/22	1	36.50	0	0.00	36.65	1	19,153	0.01%
2024/02/21	0	0.00	4	36.65	36.40	-4	19,250	-0.02%
2024/02/19	0	0.00	9.2	36.25	36.45	-9.2	19,653	-0.05%
2024/02/05	6	34.89	0	0.00	34.80	6	20,576	0.03%
2024/02/02	3	35.37	0	0.00	35.25	3	20,524	0.01%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/31	1	35.35	3	35.50	35.40	-2	20,699	-0.01%
2024/01/29	0	0.00	2	36.30	36.35	-2	20,909	-0.01%
2024/01/25	0	0.00	4	36.00	35.95	-4	21,026	-0.02%
2024/01/23	0	0.00	2	36.00	36.20	-2	21,232	-0.01%
2024/01/22	3	35.68	0	0.00	35.75	3	21,233	0.01%
2024/01/19	0	0.00	10	35.85	35.85	-10	21,210	-0.05%
2024/01/18	0	34.95	1	35.00	35.10	-1	21,238	0.00%
2024/01/17	8	35.20	0	0.00	34.70	8	21,257	0.04%
2024/01/16	8	35.93	0	0.00	35.90	8	20,967	0.04%
2024/01/15	1	36.65	0	0.00	36.65	1	20,928	0.00%
2024/01/12	1	36.00	0	0.00	36.05	1	21,079	0.00%
2024/01/11	1	36.20	2.4	36.16	36.20	-1.4	21,111	-0.01%
2024/01/10	2	36.20	0	0.00	36.00	2	21,272	0.01%
2024/01/09	8.1	36.65	0	0.00	36.55	8.1	21,246	0.04%
2024/01/05	3.1	37.77	0	0.00	37.30	3.1	21,589	0.01%
2024/01/04	1	38.00	0	0.00	37.70	1	21,769	0.00%
2024/01/03	2	37.88	2	37.85	37.60	0	21,882	0.00%
2024/01/02	0	0.00	3	38.50	38.30	-3	22,074	-0.01%
2023/12/28	3	39.45	29	39.27	39.10	-26	22,491	-0.12%
2023/12/27	5	39.03	1	39.15	39.00	4	22,323	0.02%
2023/12/25	1	38.25	0	0.00	38.15	1	21,872	0.00%
2023/12/22	4	39.55	8	39.22	38.85	-4	21,793	-0.02%
2023/12/21	1	38.40	6	38.90	39.55	-5	21,490	-0.02%
2023/12/20	5	38.92	1	39.10	38.90	4	20,848	0.02%
2023/12/19	12	38.67	16.3	38.33	39.20	-4.3	20,220	-0.02%
2023/12/18	21	38.91	14	39.08	39.25	7	19,508	0.04%
2023/12/15	28	38.84	47	38.44	38.40	-19	18,999	-0.10%
2023/12/14	0	0.00	1	37.40	37.10	-1	17,448	-0.01%
2023/12/13	0	0.00	2	37.13	37.10	-2	17,348	-0.01%
2023/12/12	1	37.45	0	0.00	37.45	1	18,028	0.01%
2023/12/11	2	36.83	1	36.90	36.80	1	17,948	0.01%
2023/12/08	4.1	37.06	1	37.15	37.00	3.1	17,853	0.02%
2023/12/07	17.5	37.09	0	0.00	36.75	17.5	17,768	0.10%
2023/12/06	15	36.66	11	36.74	36.65	4	17,470	0.02%
2023/12/05	20	37.22	3	37.15	36.85	17	17,143	0.10%
2023/12/04	23.2	39.27	10	39.09	38.35	13.2	16,571	0.08%
2023/12/01	4	38.54	5	38.85	38.30	-1	15,709	-0.01%
2023/11/30	4	38.90	0	0.00	38.90	4	15,554	0.03%
2023/11/29	1	39.30	5	39.30	39.35	-4	15,449	-0.03%
2023/11/28	1	39.85	3	39.23	39.90	-2	15,616	-0.01%
2023/11/27	3	39.28	23	39.37	39.00	-20	15,835	-0.13%
2023/11/24	24	40.06	12	40.08	39.55	12	15,734	0.08%
2023/11/22	7	38.58	2	38.60	38.90	5	14,929	0.03%
2023/11/21	1	38.65	5	38.58	38.85	-4	14,910	-0.03%
2023/11/20	5	38.19	3	38.02	38.05	2	14,813	0.01%
2023/11/17	1	37.90	4	38.03	38.00	-3	14,715	-0.02%
2023/11/16	5	38.56	5	38.27	38.15	0	14,708	0.00%
2023/11/15	4	38.10	50	37.30	38.10	-46	14,372	-0.32%
2023/11/14	1	35.65	0	0.00	36.00	1	13,525	0.01%
2023/11/13	0	0.00	40	35.45	35.95	-40	13,689	-0.29%
2023/11/10	0	0.00	3	35.45	35.45	-3	13,848	-0.02%
2023/11/09	0	0.00	2	35.40	35.55	-2	14,053	-0.01%
2023/11/08	5	35.83	0	0.00	35.60	5	14,702	0.03%
2023/11/07	0	0.00	11.3	36.11	36.20	-11.3	14,722	-0.08%
2023/11/06	1	35.90	10	35.92	36.15	-9	15,081	-0.06%
2023/11/03	0	0.00	12	35.19	35.30	-12	15,292	-0.08%
2023/11/02	1	34.30	2	34.48	34.50	-1	15,648	-0.01%
2023/11/01	9	34.30	1.2	34.18	34.10	7.8	15,896	0.05%
2023/10/31	3	34.88	8	34.74	34.35	-5	16,955	-0.03%
2023/10/30	10	35.15	13	35.32	35.40	-3	19,616	-0.02%
2023/10/27	0	0.00	1	35.05	35.05	-1	19,758	-0.01%
2023/10/26	4	34.98	1	34.85	34.85	3	19,979	0.02%
2023/10/25	11	35.64	4	35.76	35.50	7	20,042	0.03%
2023/10/24	1	35.00	1	34.97	35.05	0	20,148	0.00%
2023/10/23	4	34.95	1	34.90	34.75	3	20,329	0.01%
2023/10/20	4	34.88	0	0.00	34.85	4	20,562	0.02%
2023/10/19	8	35.39	5	35.45	35.75	3	20,932	0.01%
2023/10/18	0	0.00	1	35.90	35.60	-1	21,258	0.00%
2023/10/17	0	0.00	2	36.45	36.10	-2	21,223	-0.01%
2023/10/16	23	35.81	0	0.00	36.05	23	21,485	0.11%
2023/10/13	0	0.00	1	37.55	37.35	-1	21,407	0.00%
2023/10/12	1	37.30	2	37.70	37.85	-1	21,660	0.00%
2023/10/11	10	37.45	1	37.40	37.25	9	21,669	0.04%
2023/10/06	3	37.12	20	36.91	37.00	-17	21,830	-0.08%
2023/10/05	1	35.40	7	35.94	36.05	-6	21,818	-0.03%
2023/10/04	59	35.02	2	35.05	35.10	57	21,783	0.26%
2023/10/03	11	36.40	1	36.00	36.00	10	21,649	0.05%
2023/10/02	0	0.00	1	37.25	37.10	-1	21,593	0.00%
2023/09/27	9	37.04	0	0.00	36.75	9	22,001	0.04%
2023/09/26	3	37.68	0	0.00	37.60	3	22,212	0.01%
2023/09/25	1	37.60	2	37.63	37.70	-1	22,855	0.00%
2023/09/22	10	37.35	13	37.28	37.40	-3	23,740	-0.01%
2023/09/21	7.3	37.27	2	37.20	37.20	5.3	24,523	0.02%
2023/09/20	19	38.42	90	38.55	37.65	-71	26,186	-0.27%
2023/09/19	0	0.00	45	37.94	37.90	-45	26,391	-0.17%
2023/09/18	0	0.00	9	37.83	37.70	-9	26,834	-0.03%
2023/09/15	3	37.57	11	37.87	38.25	-8	27,128	-0.03%
2023/09/14	11	37.05	14	37.12	37.55	-3	26,741	-0.01%
2023/09/13	0	0.00	2	36.80	36.80	-2	27,153	-0.01%
2023/09/11	5	36.00	2	35.90	35.75	3	29,587	0.01%
2023/09/08	2	36.40	10	36.40	36.50	-8	29,685	-0.03%
2023/09/07	3	36.90	0	0.00	36.75	3	29,742	0.01%
2023/09/06	24.5	37.63	1	37.45	37.40	23.5	29,853	0.08%
2023/09/05	3	37.55	8	37.68	37.60	-5	29,991	-0.02%
2023/09/04	2	37.20	7	37.77	38.00	-5	30,532	-0.02%
2023/09/01	3	37.93	10	37.85	37.25	-7	30,738	-0.02%
2023/08/31	13	37.15	5	37.80	38.00	8	30,855	0.03%
2023/08/30	4	36.80	10	36.60	36.75	-6	31,045	-0.02%
2023/08/29	2	36.20	2	36.35	36.65	0	31,320	0.00%
2023/08/28	0	0.00	10	36.20	36.40	-10	31,504	-0.03%
2023/08/24	2	36.00	8	36.03	36.25	-6	31,683	-0.02%
2023/08/22	0	36.18	1	36.40	35.90	-1	31,758	0.00%
2023/08/21	3	36.45	3	36.55	36.55	0	31,803	0.00%
2023/08/18	2	36.78	0	0.00	36.40	2	31,887	0.01%
2023/08/17	0	0.00	4.5	36.03	36.40	-4.5	31,950	-0.01%
2023/08/16	2	35.30	12	35.60	35.70	-10	32,010	-0.03%
2023/08/15	11	36.18	0	0.00	35.90	11	32,256	0.03%
2023/08/14	9	36.03	34	35.99	35.70	-25	32,246	-0.08%
2023/08/11	12	38.25	7	38.33	38.10	5	31,692	0.02%
2023/08/10	67	38.75	4	39.03	38.35	63	31,654	0.20%
2023/08/09	22	39.20	10	39.20	38.95	12	31,430	0.04%
2023/08/08	7	39.96	8	39.96	39.55	-1	31,292	0.00%
2023/08/07	4.4	38.96	5	39.27	39.35	-0.6	31,124	0.00%
2023/08/04	81.4	39.21	29	39.65	38.90	52.4	31,013	0.17%
2023/08/02	88.5	42.60	68	42.48	41.35	20.5	30,500	0.07%
2023/08/01	6	40.38	6	40.45	40.45	0	28,883	0.00%
2023/07/31	9	40.52	0	0.00	40.00	9	29,099	0.03%
2023/07/27	0	0.00	3	40.52	40.35	-3	29,065	-0.01%
2023/07/26	2	39.90	3.3	40.42	39.85	-1.3	29,173	0.00%
2023/07/25	3	40.17	13	40.20	40.40	-10	29,388	-0.03%
2023/07/24	15.4	39.02	19	39.24	39.10	-3.6	29,490	-0.01%
2023/07/21	49	40.34	1	39.95	39.90	48	29,284	0.16%
2023/07/20	0	0.00	8	40.68	40.60	-8	29,311	-0.03%
2023/07/19	2.1	40.72	0	0.00	40.40	2.1	29,499	0.01%
2023/07/18	5.1	40.82	2	40.93	40.65	3.1	29,507	0.01%
2023/07/17	3	41.42	4	41.88	41.45	-1	29,426	0.00%
2023/07/14	2	40.90	0	0.00	40.85	2	29,446	0.01%
2023/07/13	17	41.26	1	41.65	40.80	16	29,844	0.05%
2023/07/12	1	41.20	10	41.33	41.35	-9	30,584	-0.03%
2023/07/11	3	41.22	1	41.15	40.90	2	31,559	0.01%
2023/07/10	9	41.05	4	41.61	41.15	5	31,979	0.02%
2023/07/07	3.1	41.30	2	40.90	41.20	1.1	32,349	0.00%
2023/07/06	6	41.78	6	41.78	41.75	0	32,443	0.00%
2023/07/05	3	41.97	41	42.04	41.70	-38	32,592	-0.12%
2023/07/04	9.1	42.01	40	42.18	41.90	-31	32,579	-0.09%
2023/07/03	23	42.10	23	42.43	42.40	0	32,809	0.00%
2023/06/30	52.2	41.11	39	41.25	41.00	13.2	32,848	0.04%
2023/06/29	24	40.94	4	40.69	40.60	20	32,276	0.06%
2023/06/28	173.8	41.32	11	41.24	41.10	162.8	31,888	0.51%	大買/鉅額交易
2023/06/27	37	43.96	1	43.55	43.55	36	31,370	0.11%
2023/06/26	39	45.21	11	44.90	44.80	28	31,693	0.09%
2023/06/21	4	46.51	25	46.71	46.25	-21	32,110	-0.07%
2023/06/20	31.3	47.02	15	46.90	46.90	16.3	31,981	0.05%
2023/06/19	17	46.63	7	46.58	46.80	10	31,780	0.03%
2023/06/16	58	46.69	24	46.92	46.85	34	31,611	0.11%
2023/06/15	1	45.30	0	0.00	45.55	1	29,754	0.00%
2023/06/14	4	45.09	3	45.20	45.15	1	30,789	0.00%
2023/06/13	25	44.74	3	44.83	44.65	22	30,901	0.07%
2023/06/12	13.1	44.61	15	44.90	44.60	-1.9	31,142	-0.01%
2023/06/09	5.3	45.38	4	45.45	45.30	1.3	31,339	0.00%
2023/06/08	18	44.98	3	44.97	45.00	15	31,906	0.05%
2023/06/07	2	45.55	24.6	45.83	45.65	-22.6	32,130	-0.07%
2023/06/06	36	46.13	15	46.34	46.15	21	32,358	0.06%
2023/06/05	31	46.97	22	47.43	46.95	9	32,793	0.03%
2023/06/02	5	46.45	6	46.37	46.40	-1	33,858	0.00%
2023/06/01	5.6	45.55	6	45.60	45.50	-0.4	34,064	0.00%
2023/05/30	7	46.16	3	46.35	46.15	4	36,311	0.01%
2023/05/29	1	46.10	6	46.26	46.60	-5	38,028	-0.01%
2023/05/26	3	45.83	9	45.89	45.55	-6	38,563	-0.02%
2023/05/25	1.1	46.05	0	0.00	45.85	1.1	38,857	0.00%
2023/05/24	4.5	46.20	3	46.32	46.35	1.5	39,438	0.00%
2023/05/23	3.4	46.23	3	46.03	46.10	0.4	40,296	0.00%
2023/05/22	0	0.00	4	46.40	46.25	-4	41,148	-0.01%
2023/05/19	9	46.87	14	47.04	46.45	-5	42,489	-0.01%
2023/05/18	8	47.38	12	47.42	47.60	-4	43,618	-0.01%
2023/05/17	2	46.80	2	46.85	46.75	0	44,200	0.00%
2023/05/16	1	46.60	3	46.53	46.60	-2	44,831	0.00%
2023/05/15	2	45.40	13	45.72	45.90	-11	45,104	-0.02%
2023/05/12	1.5	46.72	3	46.33	45.90	-1.5	45,729	0.00%
2023/05/11	1.5	46.72	3	46.33	45.90	-1.5	45,863	0.00%
2023/05/10	14	46.88	13	47.21	47.05	1	46,182	0.00%
2023/05/09	25	46.91	27	46.43	46.25	-2	47,115	0.00%
2023/05/08	50.5	48.39	6	48.20	47.70	44.5	47,357	0.09%
2023/05/05	20	50.37	18	50.48	50.10	2	46,913	0.00%
2023/05/04	0	0.00	5	50.30	50.30	-5	47,582	-0.01%
2023/05/03	5	49.90	4	50.03	50.20	1	48,900	0.00%
2023/05/02	5	50.15	12	50.15	50.40	-7	50,878	-0.01%
2023/04/28	4	49.55	12.4	49.91	49.65	-8.4	53,192	-0.02%
2023/04/27	5	48.11	7	48.28	48.30	-2	53,203	0.00%
2023/04/26	8	48.43	3	48.38	48.75	5	53,147	0.01%
2023/04/25	10	48.87	3	49.58	48.60	7	53,164	0.01%
2023/04/24	13	49.67	6	49.60	49.85	7	53,666	0.01%
2023/04/21	5	50.06	5	50.15	49.90	0	53,707	0.00%
2023/04/20	9	49.92	12	50.00	49.85	-3	54,235	-0.01%
2023/04/19	6	50.93	2	51.10	50.70	4	55,088	0.01%
2023/04/18	10	50.85	16	50.48	50.40	-6	55,807	-0.01%
2023/04/17	32	52.06	21	51.98	51.90	11	55,960	0.02%
2023/04/14	18	51.16	49.5	51.24	51.50	-31.5	57,315	-0.05%
2023/04/13	13	50.16	6	50.02	49.50	7	57,195	0.01%
2023/04/12	31	50.04	2	50.10	49.95	29	58,092	0.05%
2023/04/11	18	49.48	7	49.52	49.45	11	58,866	0.02%
2023/04/10	7	49.52	21	49.35	49.10	-14	59,744	-0.02%
2023/04/07	6	49.48	6	49.62	49.55	0	60,137	0.00%
2023/04/06	9.4	48.41	10	48.95	49.40	-0.6	60,348	0.00%
2023/03/31	17	49.06	11.3	48.90	48.75	5.7	60,414	0.01%
2023/03/30	5	49.94	2	49.90	49.85	3	60,949	0.00%
2023/03/29	18.5	50.27	2	50.10	50.00	16.5	63,156	0.03%
2023/03/28	35	49.80	11	49.82	49.80	24	63,770	0.04%
2023/03/27	38	51.68	37.5	51.39	51.30	0.5	63,196	0.00%
2023/03/24	48	53.14	39	53.03	53.10	9	62,942	0.01%
2023/03/23	9	51.76	18	51.69	52.00	-9	62,652	-0.01%
2023/03/22	30	52.09	5	51.70	51.70	25	63,005	0.04%
2023/03/21	15	52.25	5	51.98	51.60	10	63,637	0.02%
2023/03/20	26	51.87	41	51.90	51.70	-15	63,826	-0.02%
2023/03/17	7	52.54	11	51.80	52.80	-4	64,550	-0.01%
2023/03/16	8	51.45	0	0.00	50.70	8	64,938	0.01%
2023/03/15	4	51.83	23	52.06	51.50	-19	67,072	-0.03%
2023/03/14	16	51.67	10	50.80	50.80	6	68,046	0.01%
2023/03/13	39	51.82	4	51.65	52.30	35	69,167	0.05%
2023/03/10	42	51.59	24	51.47	51.50	18	71,266	0.03%
2023/03/09	51	53.25	14	53.54	52.60	37	72,456	0.05%
2023/03/08	18.5	53.61	23	53.64	53.50	-4.5	74,395	-0.01%
2023/03/07	60	52.54	73.2	52.92	53.80	-13.2	74,564	-0.02%
2023/03/06	7	50.77	26	50.64	50.70	-19	74,340	-0.03%
2023/03/03	20.2	50.17	3	50.02	49.95	17.2	76,079	0.02%
2023/03/02	45	50.02	20.1	50.04	50.20	25	76,368	0.03%
2023/03/01	73.3	51.26	37	51.18	51.00	36.3	75,765	0.05%
2023/02/24	6	56.60	10	56.77	56.60	-4	75,178	-0.01%
2023/02/23	8	57.70	13	57.55	57.30	-5	75,552	-0.01%
2023/02/22	14	57.42	6	57.60	57.30	8	76,635	0.01%
2023/02/21	2	58.85	14	58.14	57.80	-12	78,358	-0.02%
2023/02/20	16	58.54	14	58.66	58.60	2	80,000	0.00%
2023/02/17	12	55.26	31.3	56.80	57.50	-19.3	82,088	-0.02%
2023/02/16	33	55.99	28.4	55.37	56.30	4.6	82,733	0.01%
2023/02/15	3	53.67	26.1	53.84	54.20	-23.1	82,929	-0.03%
2023/02/14	23	53.65	9	53.67	52.90	14	83,055	0.02%
2023/02/13	9.3	52.65	10	52.67	53.10	-0.7	83,654	0.00%
2023/02/10	26.7	53.44	9	53.66	53.00	17.7	85,030	0.02%
2023/02/09	9	53.08	6	53.13	53.40	3	86,218	0.00%
2023/02/08	14	52.96	9	53.00	52.70	5	86,205	0.01%
2023/02/07	9	52.51	5	52.32	52.60	4	86,045	0.00%
2023/02/06	9	54.31	24	54.78	53.90	-15	85,738	-0.02%
2023/02/03	1	53.70	6	54.17	54.20	-5	85,519	-0.01%
2023/02/02	16	54.11	5.5	54.36	54.00	10.5	85,024	0.01%
2023/02/01	30	53.80	26	54.07	54.60	4	84,252	0.00%
2023/01/31	25	53.40	34	53.59	54.20	-9	83,144	-0.01%
2023/01/30	7	50.72	66.8	49.95	52.00	-59.8	81,421	-0.07%
2023/01/17	11	47.66	6	47.39	47.70	5	79,292	0.01%
2023/01/16	4	46.89	2	47.03	47.05	2	79,485	0.00%
2023/01/13	3	47.15	0	0.00	46.85	3	79,961	0.00%
2023/01/12	35	47.34	42	47.52	47.10	-7	80,296	-0.01%
2023/01/11	0	0.00	2	47.70	47.10	-2	79,661	0.00%
2023/01/10	17	47.94	15	47.90	47.20	2	79,638	0.00%
2023/01/09	8	47.48	11	47.75	47.60	-3	79,338	0.00%
2023/01/06	21	47.04	41	47.25	47.70	-20	78,627	-0.03%
2023/01/05	15	47.21	48	47.19	47.00	-33	78,464	-0.04%
2023/01/04	55	47.27	39	47.89	46.95	16	78,133	0.02%
2023/01/03	43	46.55	25	46.83	46.95	18	76,474	0.02%
2022/12/30	92	47.44	87	47.98	47.20	5	75,657	0.01%
2022/12/29	25	46.36	21	46.59	46.60	4	74,686	0.01%
2022/12/28	41	48.11	27	48.49	47.60	14	74,493	0.02%
2022/12/27	12	47.94	25	47.70	47.90	-13	74,206	-0.02%
2022/12/26	6.3	46.60	7	46.93	46.65	-0.7	74,481	0.00%
2022/12/23	12	46.65	7	46.76	46.75	5	75,126	0.01%
2022/12/22	22	48.28	25	48.44	47.55	-3	75,683	0.00%
2022/12/21	127.1	48.36	142	48.32	47.75	-14.9	75,572	-0.02%	大買/大賣/
2022/12/20	5	46.59	13.5	47.19	46.10	-8.5	73,812	-0.01%
2022/12/19	6	47.02	1	47.35	46.95	5	73,561	0.01%
2022/12/16	31	48.28	4	48.19	48.20	27	74,003	0.04%
2022/12/15	29	48.48	4	48.31	48.05	25	73,914	0.03%
2022/12/14	18	47.56	23	47.71	47.85	-5	74,877	-0.01%
2022/12/13	20	47.48	63	47.54	47.30	-43	76,118	-0.06%
2022/12/12	9	46.74	17	46.91	47.15	-8	75,796	-0.01%
2022/12/09	13.1	47.03	46	47.35	46.95	-32.9	76,135	-0.04%
2022/12/08	67	47.94	68.2	48.56	47.90	-1.2	75,716	0.00%
2022/12/07	116	48.42	75	48.84	47.30	41	75,092	0.05%	大買/
2022/12/06	38	48.90	27	49.03	48.30	11	74,060	0.01%
2022/12/05	67	48.43	14	48.67	49.05	53	73,091	0.07%
2022/12/02	22	47.85	152	48.17	48.90	-130	71,808	-0.18%	大賣/鉅額交易
2022/12/01	18.1	46.95	20	47.08	46.00	-1.9	69,304	0.00%
2022/11/30	93	46.51	98	46.97	46.70	-5	67,824	-0.01%
2022/11/29	32	45.21	43.5	45.11	45.45	-11.5	65,835	-0.02%
2022/11/28	27	45.40	30	45.10	45.95	-3	65,403	0.00%
2022/11/25	57	45.05	64	44.95	45.25	-7	64,630	-0.01%
2022/11/24	19	42.94	37	42.46	43.90	-18	63,251	-0.03%
2022/11/23	18	43.22	10	43.54	42.90	8	62,958	0.01%
2022/11/22	23	42.24	17	42.23	42.60	6	62,376	0.01%
2022/11/21	27.3	43.81	10	43.30	43.20	17.3	62,300	0.03%
2022/11/18	50	44.03	34	44.04	43.70	16	62,621	0.03%
2022/11/17	65.4	45.63	15	45.37	44.55	50.4	63,126	0.08%
2022/11/16	12	48.44	48	48.31	48.00	-36	61,132	-0.06%
2022/11/15	91	47.26	111.5	46.88	48.35	-20.5	59,027	-0.03%	大賣/
2022/11/14	66	43.59	109.1	43.86	44.55	-43.1	56,831	-0.08%	大賣/
2022/11/11	71	42.17	88	42.45	42.15	-17	55,531	-0.03%
2022/11/10	53	41.28	59	41.23	41.05	-6	55,436	-0.01%
2022/11/09	44	40.94	64	41.11	40.70	-20	55,961	-0.04%
2022/11/08	116	40.59	78	40.59	40.10	38	57,038	0.07%	大買/
2022/11/07	42	39.04	99	39.06	40.45	-57	56,722	-0.10%
2022/11/04	41	36.52	27	36.57	36.80	14	54,996	0.03%
2022/11/03	10	36.29	8	36.89	37.20	2	54,897	0.00%
2022/11/02	16	37.19	7	37.08	36.70	9	54,959	0.02%
2022/11/01	7	36.56	27	36.67	37.05	-20	54,882	-0.04%
2022/10/31	9	35.72	8	35.78	35.75	1	54,430	0.00%
2022/10/28	11	35.60	1	35.80	35.35	10	54,459	0.02%
2022/10/27	3	35.53	13	35.58	36.10	-10	54,593	-0.02%
2022/10/26	6	34.86	3	35.43	34.50	3	54,874	0.01%
2022/10/25	5	35.69	3	36.03	35.35	2	55,190	0.00%
2022/10/24	25	36.37	12	36.47	36.15	13	55,368	0.02%
2022/10/21	2	35.88	38	36.00	35.75	-36	55,836	-0.06%
2022/10/20	13	34.25	7	34.39	34.80	6	55,494	0.01%
2022/10/19	9	35.75	7	35.84	35.50	2	55,194	0.00%
2022/10/18	8	35.43	8	35.45	35.55	0	56,211	0.00%
2022/10/17	4	34.35	18	34.11	35.45	-14	57,411	-0.02%
2022/10/14	31	36.17	5	36.25	36.25	26	57,440	0.05%
2022/10/13	29	35.44	21	35.71	34.65	8	57,487	0.01%
2022/10/12	7	36.79	7	37.17	37.50	0	57,066	0.00%
2022/10/11	16.2	37.02	52	36.92	36.85	-35.8	57,342	-0.06%
2022/10/07	12.1	38.98	1	38.80	39.10	11.1	56,835	0.02%
2022/10/06	28.4	39.12	4	39.43	39.15	24.4	56,900	0.04%
2022/10/05	68	40.67	62	40.30	39.55	6	56,737	0.01%
2022/10/04	34	40.17	43	40.07	39.75	-9	56,124	-0.02%
2022/10/03	71	39.23	29	38.93	38.70	42	55,642	0.08%
2022/09/30	35	39.78	17	40.11	40.50	18	55,200	0.03%
2022/09/29	22	40.21	48	40.25	40.00	-26	54,574	-0.05%
2022/09/28	72.1	39.20	34	38.47	38.15	38.1	53,971	0.07%
2022/09/27	9	40.18	32	40.05	40.95	-23	53,370	-0.04%
2022/09/26	26	39.69	18.6	39.90	39.10	7.4	53,533	0.01%
2022/09/23	67	41.63	21	40.62	40.50	46	53,473	0.09%
2022/09/22	8	41.91	4	42.04	42.20	4	53,419	0.01%
2022/09/21	46	42.48	28	42.25	42.00	18	53,190	0.03%
2022/09/20	25	41.54	106.1	41.49	42.50	-81.1	52,587	-0.15%	大賣/
2022/09/19	12	40.08	59	40.02	39.75	-47	51,523	-0.09%
2022/09/16	28.2	39.76	29	39.75	39.35	-0.8	51,682	0.00%
2022/09/15	29	40.61	14	40.48	40.50	15	51,590	0.03%
2022/09/14	45	40.26	33	40.84	41.25	12	51,776	0.02%
2022/09/13	34	40.65	38	40.68	40.95	-4	51,485	-0.01%
2022/09/12	55	39.33	16	39.34	39.30	39	51,026	0.08%
2022/09/08	4	38.35	47	38.06	38.35	-43	51,662	-0.08%
2022/09/07	7	37.96	16	37.79	37.50	-9	52,452	-0.02%
2022/09/06	38	38.00	49	38.00	37.80	-11	53,884	-0.02%
2022/09/05	5	38.72	14.1	38.87	38.15	-9.1	55,751	-0.02%
2022/09/02	17	39.54	18	39.27	39.15	-1	55,902	0.00%
2022/09/01	31	39.34	10	39.73	39.90	21	56,169	0.04%
2022/08/31	34.1	39.48	28	39.76	39.70	6.1	56,804	0.01%
2022/08/30	23	39.48	40	39.53	39.15	-17	57,300	-0.03%
2022/08/29	2	38.25	29	37.92	38.50	-27	58,449	-0.05%
2022/08/26	78	39.68	57	40.16	38.95	21	59,969	0.04%
2022/08/25	40	39.71	26	39.50	39.25	14	60,852	0.02%
2022/08/24	81	38.86	32	39.27	39.45	49	63,006	0.08%
2022/08/23	7	37.59	4	37.43	37.40	3	66,603	0.00%
2022/08/22	12	37.59	18	37.81	37.80	-6	70,002	-0.01%
2022/08/19	32	38.13	32	37.75	37.35	0	74,283	0.00%
2022/08/18	35.1	37.84	15	37.84	38.20	20.1	77,062	0.03%
2022/08/17	67	37.99	52	38.09	38.10	15	79,423	0.02%
2022/08/16	21.5	36.97	46	37.02	37.10	-24.5	80,040	-0.03%
2022/08/15	69	35.44	70	35.98	36.75	-1	80,689	0.00%
2022/08/12	47	33.97	63.6	34.09	34.40	-16.6	81,065	-0.02%
2022/08/11	1	32.25	8	32.39	32.25	-7	81,478	-0.01%
2022/08/10	2	31.85	2	31.85	31.65	0	83,205	0.00%
2022/08/09	2	31.63	5	31.82	31.50	-3	84,264	0.00%
2022/08/08	19	32.71	7	32.46	32.35	12	85,484	0.01%
2022/08/05	4	32.15	5	32.06	32.05	-1	87,021	0.00%
2022/08/04	7	31.57	2	31.73	31.60	5	89,249	0.01%
2022/08/03	4	32.16	8	32.61	32.10	-4	90,385	0.00%
2022/08/02	1	33.60	13	33.31	32.70	-12	91,502	-0.01%
2022/08/01	6	33.59	3	33.72	33.40	3	92,208	0.00%
2022/07/29	6	33.85	10	33.91	33.90	-4	92,505	0.00%
2022/07/28	18	33.88	18	33.96	34.20	0	93,538	0.00%
2022/07/27	4	32.68	3	32.83	33.00	1	94,051	0.00%
2022/07/26	3	33.10	12	33.23	33.25	-9	95,125	-0.01%
2022/07/25	27	32.99	32.1	32.91	33.45	-5.1	99,871	-0.01%
2022/07/22	14	32.25	11	31.98	32.05	3	101,903	0.00%
2022/07/21	4	33.49	5	33.93	34.05	-1	102,042	0.00%
2022/07/20	1	34.30	4	33.88	33.50	-3	104,907	0.00%
2022/07/19	1	33.40	0	0.00	33.70	1	106,695	0.00%
2022/07/18	3	33.70	6	34.10	34.10	-3	111,033	0.00%
2022/07/15	5	33.09	4	33.20	33.10	1	114,012	0.00%
2022/07/14	5	32.55	3	32.62	33.40	2	119,148	0.00%
2022/07/13	1	33.10	3	33.12	33.30	-2	121,630	0.00%
2022/07/12	8	32.59	1	32.50	32.55	7	123,450	0.01%
2022/07/11	5	33.80	3	33.85	33.45	2	126,232	0.00%
2022/07/08	4	33.55	3	33.55	33.25	1	130,524	0.00%
2022/07/07	8	33.69	5	33.57	33.80	3	132,797	0.00%
2022/07/06	8	33.48	2	34.25	33.10	6	133,707	0.00%
2022/07/05	4	33.85	6	34.54	34.20	-2	133,216	0.00%
2022/07/04	8	33.82	13	33.40	34.40	-5	132,608	0.00%
2022/07/01	23	34.96	40	35.44	34.70	-17	131,785	-0.01%
2022/06/30	61	36.69	28	36.31	36.05	33	131,073	0.03%
2022/06/29	6	36.89	10	36.61	37.10	-4	130,017	0.00%
2022/06/28	17	36.61	10	36.44	37.00	7	129,734	0.01%
2022/06/27	9	37.97	1	37.35	37.45	8	128,898	0.01%
2022/06/24	29	37.36	20	37.31	37.00	9	128,165	0.01%
2022/06/23	12	37.64	9	37.85	37.45	3	127,537	0.00%
2022/06/22	22	38.90	16	38.62	37.80	6	126,759	0.00%
2022/06/21	12	39.83	8	39.79	40.40	4	125,885	0.00%
2022/06/20	6	41.98	6	42.57	40.60	0	125,198	0.00%
2022/06/17	20	42.78	22	42.65	42.40	-2	124,347	0.00%
2022/06/16	44	42.65	26	43.66	41.55	18	123,433	0.01%
2022/06/15	48.5	43.60	31	43.56	43.05	17.5	122,525	0.01%
2022/06/14	68.1	44.01	59	44.05	44.70	9.1	120,804	0.01%
2022/06/13	13	42.06	62	42.29	42.55	-49	118,737	-0.04%
2022/06/10	15	43.04	9	43.12	43.15	6	118,187	0.01%
2022/06/09	24	43.18	18	42.87	44.00	6	117,463	0.01%
2022/06/08	12	43.58	9	43.61	43.35	3	116,333	0.00%
2022/06/07	31	44.13	9	44.47	43.30	22	115,269	0.02%
2022/06/06	64	44.47	73	44.72	43.55	-9	113,749	-0.01%
2022/06/02	68	47.44	64	47.29	46.70	4	112,683	0.00%
2022/06/01	74	48.88	73	49.11	48.50	1	111,442	0.00%
2022/05/31	66	47.30	19	47.64	47.10	47	108,762	0.04%
2022/05/30	53	47.38	77	47.74	47.20	-24	103,563	-0.02%
2022/05/27	94	45.06	148	45.68	45.25	-54	100,064	-0.05%	大賣/
2022/05/26	109	43.92	67	43.51	42.70	42	96,022	0.04%	大買/
2022/05/25	56	42.22	73.5	42.23	44.20	-17.5	92,605	-0.02%
2022/05/24	32	40.27	29	40.38	40.20	3	89,692	0.00%
2022/05/23	23	40.25	16	40.03	39.30	7	88,025	0.01%
2022/05/20	54	39.26	125	39.10	39.20	-71	86,458	-0.08%	大賣/
2022/05/19	47	37.40	1	37.30	37.00	46	83,932	0.05%
2022/05/18	39	38.98	63	39.01	39.40	-24	82,135	-0.03%
2022/05/17	25	37.90	24	37.93	37.60	1	80,262	0.00%
2022/05/16	61	37.60	12	37.50	38.35	49	78,910	0.06%
2022/05/13	53	37.43	47	37.65	36.85	6	77,209	0.01%
2022/05/12	26	38.07	28	37.82	37.50	-2	74,908	0.00%
2022/05/11	19	37.10	64	37.04	36.50	-45	72,547	-0.06%
2022/05/10	27	39.26	21	39.51	38.25	6	71,199	0.01%
2022/05/09	40	40.59	23	39.80	38.80	17	69,713	0.02%
2022/05/06	18	41.04	8	41.27	41.70	10	68,545	0.01%
2022/05/05	75	43.13	18	42.96	41.90	57	67,551	0.08%
2022/05/04	22	42.84	107	42.88	41.85	-85	65,940	-0.13%	大賣/
2022/05/03	17	44.36	27	44.07	43.10	-10	64,473	-0.02%
2022/04/29	140	46.72	99	46.82	44.80	41	62,926	0.07%	大買/
2022/04/28	108	44.40	112	44.83	46.75	-4	57,896	-0.01%	大買/大賣/
2022/04/27	33	42.50	14	42.57	42.50	19	54,592	0.03%
2022/04/26	70	44.27	150	44.66	43.95	-80	52,883	-0.15%	大賣/
2022/04/25	59	43.13	36	43.11	43.80	23	49,418	0.05%
2022/04/22	243	46.39	197	46.13	46.10	46	47,070	0.10%	大買/大賣/
2022/04/21	58	45.05	82	44.54	44.75	-24	42,273	-0.06%
2022/04/20	140.1	44.11	90.1	44.22	45.30	50	38,811	0.13%	大買/
2022/04/19	54	41.27	69	41.36	42.75	-15	33,421	-0.04%
2022/04/18	74	38.70	102.3	38.39	38.90	-28.3	30,522	-0.09%	大賣/
2022/04/15	127	38.06	97	38.23	38.75	30	28,281	0.11%	大買/
2022/04/14	133	36.47	119	36.41	37.20	14	24,883	0.06%	大買/大賣/
2022/04/13	44	32.50	52	33.76	34.30	-8	20,155	-0.04%
2022/04/12	31	30.47	28.9	31.03	31.20	2.1	17,256	0.01%
2022/04/11	0	0.00	30	28.40	28.95	-30	15,864	-0.19%
2022/04/08	0	0.00	1	28.55	29.00	-1	15,765	-0.01%
2022/04/07	1	28.20	0	0.00	28.10	1	15,769	0.01%
2022/04/06	30	28.95	30	29.01	28.85	0	15,649	0.00%
2022/04/01	1	28.90	4	29.36	29.40	-3	15,618	-0.02%
2022/03/31	0	0.00	1	29.80	29.40	-1	15,547	-0.01%
2022/03/30	38	29.08	0	0.00	29.05	38	15,289	0.25%
2022/03/28	0	0.00	20	28.20	28.60	-20	14,999	-0.13%
2022/03/25	0	0.00	2	29.08	29.05	-2	14,875	-0.01%
2022/03/24	5	29.15	5	29.30	29.30	0	14,876	0.00%
2022/03/22	0	0.00	2	29.60	29.55	-2	14,834	-0.01%
2022/03/21	0	0.00	12	29.46	29.15	-12	14,736	-0.08%
2022/03/18	2	28.68	2	28.83	29.10	0	14,688	0.00%
2022/03/17	20	28.30	4	28.43	28.35	16	14,536	0.11%
2022/03/16	1	27.65	0.3	28.35	27.95	0.7	14,441	0.00%
2022/03/14	5	29.16	8	29.23	29.55	-3	13,942	-0.02%
2022/03/11	0.1	28.85	0	0.00	28.70	0.1	13,783	0.00%
2022/03/10	7	28.69	24	28.99	29.15	-17	13,591	-0.13%
2022/03/09	21	28.90	3	29.27	29.00	18	13,232	0.14%
2022/03/08	8	29.36	26	31.23	28.70	-18	12,865	-0.14%
2022/03/07	6	30.05	0	0.00	30.55	6	11,695	0.05%
2022/03/04	25	30.36	9.2	30.16	30.05	15.8	10,890	0.15%
2022/03/03	0.1	29.75	32	29.50	29.85	-31.9	10,167	-0.31%
2022/03/02	6	29.10	11.4	29.13	28.85	-5.4	10,387	-0.05%
2022/03/01	32	29.13	51.5	28.94	29.00	-19.5	10,406	-0.19%
2022/02/25	24	28.25	5	27.90	27.90	19	9,906	0.19%
2022/02/24	7.9	27.98	10.3	27.98	27.75	-2.5	9,778	-0.03%
2022/02/23	40.3	28.41	37.6	27.90	27.85	2.7	9,483	0.03%
2022/02/22	4	27.88	4	27.76	28.30	0	8,918	0.00%
2022/02/21	23	27.98	35	27.90	27.85	-12	8,469	-0.14%
2022/02/18	2	27.10	1	27.00	27.30	1	8,189	0.01%
2022/02/17	4	27.03	10.5	26.96	27.05	-6.5	8,224	-0.08%
2022/02/16	1	26.50	0	0.00	26.55	1	8,170	0.01%
2022/02/15	0	0.00	8	26.15	26.20	-8	8,344	-0.10%
2022/02/14	2.2	26.30	0	0.00	26.40	2.2	8,444	0.03%
2022/02/11	1	26.85	0	0.00	26.75	1	8,521	0.01%
2022/02/10	1	27.10	2	27.30	27.15	-1	8,582	-0.01%
2022/02/09	0	0.00	3	27.17	27.20	-3	8,836	-0.03%
2022/02/08	9	27.15	20	27.03	27.10	-11	8,902	-0.12%
2022/02/07	10	26.15	10	26.20	26.55	0	8,858	0.00%
2022/01/25	1.2	25.31	0	0.00	25.25	1.2	9,155	0.01%
2022/01/24	10	25.70	0	0.00	26.00	10	9,147	0.11%
2022/01/20	0	0.00	1	26.30	26.45	-1	9,032	-0.01%
2022/01/19	1	25.90	0	0.00	25.90	1	8,962	0.01%
2022/01/17	10	26.10	0	0.00	26.10	10	9,000	0.11%
2022/01/13	10	26.90	22	26.54	26.25	-12	9,409	-0.13%
2022/01/10	0	0.00	29	25.60	25.60	-29	9,860	-0.29%
2022/01/04	1	26.10	0	0.00	26.15	1	10,800	0.01%
2021/12/30	0	0.00	10	26.20	26.50	-10	10,910	-0.09%
2021/12/29	2	26.40	0	0.00	26.50	2	10,952	0.02%
2021/12/28	10	26.50	1	26.55	26.55	9	11,040	0.08%
2021/12/16	1.3	26.05	0	0.00	25.80	1.3	12,018	0.01%
2021/12/09	0	0.00	3.2	26.80	26.75	-3.2	12,751	-0.03%
2021/12/08	1	26.70	0	0.00	26.75	1	12,873	0.01%
2021/12/07	1.2	26.32	0	0.00	26.55	1.2	12,973	0.01%
2021/12/06	3	26.25	11	26.10	26.30	-8	12,969	-0.06%
2021/12/03	10	26.30	0	0.00	26.25	10	13,062	0.08%
2021/12/02	0.2	26.25	0	0.00	26.05	0.2	13,108	0.00%
2021/12/01	0.2	26.05	0	0.00	26.35	0.2	13,121	0.00%
2021/11/30	0.2	26.60	0	0.00	26.10	0.2	13,245	0.00%
2021/11/29	10	25.75	2	26.15	26.15	8	13,254	0.06%
2021/11/26	12.3	27.49	3	26.63	26.60	9.3	13,245	0.07%
2021/11/25	23	28.62	18	28.53	28.65	5	12,778	0.04%
2021/11/24	26	27.83	5	27.80	27.80	21	12,486	0.17%
2021/11/23	0	0.00	2	28.00	27.60	-2	12,343	-0.02%
2021/11/22	0	0.00	2	27.80	27.80	-2	12,537	-0.02%
2021/11/19	1	27.60	0	0.00	27.45	1	12,467	0.01%
2021/11/18	1	27.45	0	0.00	27.45	1	12,532	0.01%
2021/11/16	1	27.25	0	0.00	27.25	1	12,848	0.01%
2021/11/15	0	0.00	2	27.70	27.50	-2	13,098	-0.02%
2021/11/12	0.2	27.65	6	27.54	27.60	-5.8	13,317	-0.04%
2021/11/11	1	27.20	0	0.00	27.20	1	13,389	0.01%
2021/11/08	21	27.74	17.2	27.83	27.55	3.8	13,841	0.03%
2021/11/05	0	0.00	6	27.25	27.25	-6	13,863	-0.04%
2021/11/04	3	27.15	0.4	27.10	27.15	2.6	14,011	0.02%
2021/11/03	0	0.00	3	27.02	27.10	-3	14,733	-0.02%
2021/11/02	6	26.84	4.4	26.75	26.60	1.6	15,231	0.01%
2021/11/01	10	26.25	0	0.00	26.60	10	15,460	0.06%
2021/10/29	1	26.05	3	25.97	25.95	-2	15,872	-0.01%
2021/10/26	0	0.00	4	25.98	26.05	-4	17,992	-0.02%
2021/10/22	12.2	25.98	12	25.99	25.70	0.2	18,743	0.00%
2021/10/21	7	26.91	2.3	26.98	27.00	4.7	18,986	0.03%
2021/10/20	0	0.00	22	26.44	26.40	-22	19,021	-0.12%
2021/10/19	0	0.00	2	25.70	25.75	-2	18,855	-0.01%
2021/10/18	20	25.75	6	25.50	25.75	14	19,076	0.07%
2021/10/15	6	25.68	0	0.00	25.20	6	19,274	0.03%
2021/10/14	0	0.00	1	24.05	24.30	-1	19,460	-0.01%
2021/10/08	0	0.00	1	23.75	23.80	-1	22,040	0.00%
2021/10/07	6	23.93	0	0.00	23.95	6	22,293	0.03%
2021/10/06	0	0.00	1	23.90	23.75	-1	22,556	0.00%
2021/10/05	1	23.30	0	0.00	24.15	1	22,758	0.00%
2021/10/04	2	23.83	51	24.06	23.80	-49	22,892	-0.21%
2021/10/01	1.5	24.71	22	24.77	24.30	-20.5	23,168	-0.09%
2021/09/30	22.1	25.12	2	25.00	25.20	20.1	23,360	0.09%
2021/09/29	1	24.75	0	0.00	24.65	1	23,511	0.00%
2021/09/28	2	25.60	0	0.00	25.55	2	23,680	0.01%
2021/09/27	0	0.00	2	26.20	26.30	-2	24,028	-0.01%
2021/09/23	1	25.55	0	0.00	25.55	1	27,043	0.00%
2021/09/22	1.1	25.54	0	0.00	25.60	1.1	30,274	0.00%
2021/09/17	3	27.07	2	26.65	26.65	1	32,330	0.00%
2021/09/16	2	27.35	17	27.05	27.10	-15	32,777	-0.05%
2021/09/15	0	0.00	3	27.13	26.80	-3	32,744	-0.01%
2021/09/13	5	26.90	1	26.70	26.85	4	33,545	0.01%
2021/09/08	1	25.50	3	25.60	25.40	-2	34,616	-0.01%
2021/09/06	0	0.00	1	26.25	26.20	-1	35,586	0.00%
2021/09/03	3	26.67	2	26.45	26.70	1	35,832	0.00%
2021/09/02	2	26.50	2	26.40	26.15	0	36,114	0.00%
2021/09/01	1	26.95	0	0.00	26.90	1	36,312	0.00%
2021/08/31	7	26.83	4	26.83	26.85	3	36,420	0.01%
2021/08/30	1	26.30	4	26.33	26.65	-3	36,871	-0.01%
2021/08/26	8.3	26.26	4.1	26.22	25.75	4.2	37,413	0.01%
2021/08/25	1	25.35	0	0.00	25.65	1	37,728	0.00%
2021/08/24	0	0.00	1	25.40	25.35	-1	38,332	0.00%
2021/08/23	0	0.00	1	24.80	24.90	-1	39,863	0.00%
2021/08/20	0.1	24.00	2	23.75	23.85	-1.9	41,351	0.00%
2021/08/19	4	24.44	0	0.00	24.05	4	42,339	0.01%
2021/08/18	2	24.53	1	25.15	25.35	1	42,405	0.00%
2021/08/17	2	24.78	0	0.00	24.70	2	42,665	0.00%
2021/08/16	1	25.30	0	0.00	25.40	1	42,830	0.00%
2021/08/13	10	26.92	1	26.70	26.70	9	42,961	0.02%
2021/08/12	2	26.88	3	27.23	27.45	-1	43,555	0.00%
2021/08/11	30	27.03	1	26.60	26.70	29	45,170	0.06%
2021/08/10	3	27.27	0	0.00	27.30	3	45,568	0.01%
2021/08/09	21	27.25	20	27.48	27.85	1	46,208	0.00%
2021/08/06	6	29.31	6	29.51	28.60	0	46,370	0.00%
2021/08/05	20	29.25	3	29.00	29.05	17	47,168	0.04%
2021/08/04	15	28.97	9	29.13	29.35	6	47,913	0.01%
2021/08/03	4	28.40	24.6	28.96	29.35	-20.6	49,620	-0.04%
2021/08/02	2	28.20	17	27.72	27.80	-15	52,253	-0.03%
2021/07/30	14	28.51	2	28.70	28.50	12	53,479	0.02%
2021/07/29	0	0.00	5	28.35	28.30	-5	56,730	-0.01%
2021/07/28	0	0.00	4	28.30	27.65	-4	58,738	-0.01%
2021/07/27	0	0.00	7	28.41	28.00	-7	60,156	-0.01%
2021/07/26	2	28.33	2	28.75	28.00	0	61,767	0.00%
2021/07/23	2	28.20	0	0.00	28.35	2	65,081	0.00%
2021/07/22	13	27.33	3	27.98	27.35	10	68,213	0.01%
2021/07/21	5.1	28.64	10	28.90	27.55	-4.9	72,396	-0.01%
2021/07/20	27.1	28.76	16	28.55	28.50	11.1	73,340	0.02%
2021/07/19	52.1	29.73	60	29.88	29.90	-7.9	73,331	-0.01%
2021/07/16	1	28.20	0	0.00	28.30	1	73,681	0.00%
2021/07/15	0	0.00	22	27.55	27.95	-22	73,748	-0.03%
2021/07/14	1	26.50	1	26.80	26.55	0	74,330	0.00%
2021/07/13	7	27.63	3	27.65	27.05	4	75,645	0.01%
2021/07/12	1	27.55	3	27.72	27.50	-2	76,841	0.00%
2021/07/09	3	27.40	0	0.00	27.15	3	77,598	0.00%
2021/07/08	3	27.88	40	27.82	27.95	-37	77,736	-0.05%
2021/07/07	1	27.20	31	27.21	27.10	-30	77,722	-0.04%
2021/07/06	1	27.60	8	27.63	27.60	-7	77,871	-0.01%
2021/07/05	2	28.33	0	0.00	28.05	2	77,753	0.00%
2021/07/02	22	28.51	93	28.22	28.05	-71	77,717	-0.09%
2021/07/01	27	28.51	68	28.44	28.00	-41	77,301	-0.05%
2021/06/30	115	29.86	51	29.77	29.30	64	76,223	0.08%	大買/
2021/06/29	127	29.78	74	29.73	29.25	53	74,188	0.07%	大買/
2021/06/28	61	27.54	319.4	28.00	28.45	-258.4	70,937	-0.36%	大賣/鉅額交易
2021/06/25	13	26.44	3	26.28	25.90	10	68,893	0.01%
2021/06/24	0	0.00	30	25.62	25.70	-30	68,455	-0.04%
2021/06/23	44	25.45	16	25.40	25.55	28	68,401	0.04%
2021/06/22	28	25.58	79	25.76	25.35	-51	68,261	-0.07%
2021/06/21	16	24.37	0	0.00	24.90	16	67,411	0.02%
2021/06/18	65.8	24.87	1	25.00	24.75	64.8	67,109	0.10%
2021/06/17	28	25.52	4	25.38	25.35	24	66,642	0.04%
2021/06/16	10.1	26.48	37	26.22	25.90	-27	66,294	-0.04%
2021/06/15	36.2	26.76	3	26.63	26.90	33.2	65,885	0.05%
2021/06/11	11.2	26.21	9	26.17	26.30	2.2	65,297	0.00%
2021/06/10	7	25.95	21	25.73	26.05	-14	65,024	-0.02%
2021/06/09	179	25.91	7	25.69	25.60	172	64,633	0.27%	大買/鉅額交易
2021/06/08	10	26.32	11	26.44	26.30	-1	64,368	0.00%
2021/06/07	29	26.78	32	26.53	26.30	-3	64,196	0.00%
2021/06/04	32	26.45	25	26.26	26.20	7	63,593	0.01%
2021/06/03	35	26.69	27	26.64	26.65	8	63,466	0.01%
2021/06/02	65	26.61	67	26.89	26.70	-2	63,063	0.00%
2021/06/01	72	26.45	61	26.40	26.50	11	62,428	0.02%
2021/05/31	37	26.40	48	26.57	26.45	-11	61,897	-0.02%
2021/05/28	40	25.18	50.5	25.08	25.25	-10.5	60,356	-0.02%
2021/05/27	61.9	24.55	201	24.66	23.95	-139.1	58,911	-0.24%	大賣/鉅額交易
2021/05/26	37	23.61	0	0.00	23.85	37	57,804	0.06%
2021/05/25	86	23.43	127	23.74	24.00	-41	57,484	-0.07%	大賣/
2021/05/24	20.5	23.52	21.7	23.82	23.40	-1.2	57,093	0.00%
2021/05/21	208	23.20	69	23.47	23.75	139	56,868	0.24%	大買/鉅額交易
2021/05/20	42	23.37	57	23.60	23.40	-15	56,447	-0.03%
2021/05/19	73	23.97	32	24.28	24.30	41	55,890	0.07%
2021/05/18	27	22.84	6	22.88	22.90	21	54,341	0.04%
2021/05/17	2	21.13	10	21.01	20.85	-8	53,722	-0.01%
2021/05/14	12	23.18	61	24.19	23.05	-49	52,850	-0.09%
2021/05/13	86	23.61	32	23.52	23.40	54	51,822	0.10%
2021/05/12	48	26.93	45	26.19	25.85	3	50,457	0.01%
2021/05/11	98.3	29.75	103	29.50	28.70	-4.8	49,380	-0.01%	大賣/
2021/05/10	93	31.35	75.1	31.55	31.65	17.9	47,192	0.04%
2021/05/07	60	29.48	82	29.55	29.90	-22	43,439	-0.05%
2021/05/06	254	30.65	232	30.79	30.00	22	41,839	0.05%	大買/大賣/
2021/05/05	78	27.68	40	28.62	29.00	38	38,132	0.10%
2021/05/04	55	27.58	49	26.61	26.40	6	35,804	0.02%
2021/05/03	54	30.05	60.2	29.76	28.75	-6.2	34,074	-0.02%
2021/04/29	98	30.55	488	31.03	30.50	-390	32,124	-1.21%	大賣/鉅額交易
2021/04/28	211	29.79	62	29.84	30.00	149	28,595	0.52%	大買/鉅額交易
2021/04/27	89	26.77	95	26.95	27.30	-6	25,493	-0.02%
2021/04/26	23	24.49	33.1	24.72	24.85	-10.1	21,137	-0.05%
2021/04/23	11.3	22.74	20	23.06	22.60	-8.7	19,814	-0.04%
2021/04/22	71.6	23.82	40	23.91	23.00	31.6	19,375	0.16%
2021/04/21	3.4	22.22	4.3	22.40	22.35	-1	16,982	-0.01%
2021/04/20	26	22.59	14	22.74	22.65	12	16,581	0.07%
2021/04/19	39	22.62	72	23.09	23.45	-33	15,927	-0.21%
2021/04/16	40	21.46	36	21.87	22.00	4	14,329	0.03%
2021/04/15	10	20.55	13	20.79	20.95	-3	12,982	-0.02%
2021/04/14	5	19.70	15	20.17	19.90	-10	12,095	-0.08%
2021/04/13	2	19.80	2	20.10	19.90	0	12,148	0.00%
2021/04/12	0	0.00	3	19.75	20.15	-3	11,946	-0.03%
2021/04/08	0	0.00	2.1	19.58	19.55	-2.1	12,051	-0.02%
2021/04/07	0	0.00	40	19.09	19.25	-40	12,772	-0.31%
2021/04/06	1	19.00	0	0.00	19.00	1	13,260	0.01%
2021/04/01	0	0.00	2	18.95	18.95	-2	14,205	-0.01%
2021/03/30	0	0.00	11	19.00	19.05	-11	15,815	-0.07%
2021/03/29	3	19.35	2	19.30	19.25	1	16,271	0.01%
2021/03/26	1	19.00	0	0.00	19.00	1	17,056	0.01%
2021/03/25	0	0.00	6	18.79	18.80	-6	18,029	-0.03%
2021/03/24	0	0.00	2	18.50	18.45	-2	18,518	-0.01%
2021/03/22	0	0.00	10	18.30	18.45	-10	18,975	-0.05%
2021/03/19	3	18.10	0	0.00	18.10	3	19,144	0.02%
2021/03/16	0	0.00	2	18.75	18.75	-2	19,598	-0.01%
2021/03/15	0	0.00	5	18.70	18.70	-5	19,859	-0.03%
2021/03/12	0	0.00	1	18.85	18.80	-1	20,183	0.00%
2021/03/11	0	0.00	2	18.85	18.75	-2	21,446	-0.01%
2021/03/10	0	0.00	2	18.75	18.65	-2	22,252	-0.01%
2021/03/09	5	18.65	3	18.55	18.60	2	22,365	0.01%
2021/03/08	5	18.40	0	0.00	18.25	5	22,339	0.02%
2021/03/05	2	18.25	0	0.00	18.25	2	22,457	0.01%
2021/03/04	1	18.40	5	18.40	18.50	-4	22,735	-0.02%
2021/03/03	0	0.00	4	18.58	18.60	-4	22,930	-0.02%
2021/03/02	7	18.61	1	18.45	18.40	6	22,956	0.03%
2021/02/26	3	18.55	0	0.00	18.60	3	23,015	0.01%
2021/02/23	40	18.69	2	18.85	18.85	38	23,148	0.16%
2021/02/22	10	18.50	10	18.60	18.65	0	22,986	0.00%
2021/02/19	2	18.20	3	18.17	18.20	-1	22,847	0.00%
2021/02/18	2	17.85	0	0.00	17.85	2	22,676	0.01%
2021/02/05	4.6	17.06	4	17.10	17.15	0.6	22,403	0.00%
2021/02/03	10	17.30	0	0.00	17.15	10	22,441	0.04%
2021/01/27	2	17.05	0	0.00	17.05	2	22,061	0.01%
2021/01/25	0	0.00	2	17.40	17.40	-2	22,184	-0.01%
2021/01/21	3	17.05	0	0.00	17.00	3	22,214	0.01%
2021/01/18	0	0.00	10	17.30	17.50	-10	22,087	-0.05%
2021/01/15	4	17.65	8	17.45	17.55	-4	22,075	-0.02%
2021/01/14	2	18.15	2	18.15	18.05	0	22,204	0.00%
2021/01/12	3	18.27	0	0.00	18.10	3	22,041	0.01%
2021/01/11	0	0.00	9	18.70	18.70	-9	21,794	-0.04%
2021/01/08	1	18.60	0	0.00	18.70	1	21,783	0.00%
2021/01/07	1	18.70	0	0.00	18.95	1	21,653	0.00%
2021/01/06	3	18.72	0	0.00	18.55	3	21,553	0.01%
2020/12/31	22	19.27	18.3	19.43	19.30	3.7	21,125	0.02%
2020/12/30	10	20.18	20	20.20	19.90	-10	20,758	-0.05%
2020/12/29	20	19.85	7	19.76	19.55	13	19,875	0.07%
2020/12/28	18	20.10	9	19.71	20.15	9	19,354	0.05%
2020/12/25	26	19.33	15	19.53	19.45	11	18,299	0.06%
2020/12/24	44	18.96	66	18.74	18.70	-22	17,686	-0.12%
2020/12/23	41	18.28	30	18.30	18.05	11	16,619	0.07%
2020/12/22	3	18.52	0	0.00	18.20	3	16,042	0.02%
2020/12/21	3	19.52	3	19.32	19.00	0	15,201	0.00%
2020/12/18	2	18.15	0	0.00	18.35	2	14,124	0.01%
2020/12/17	10	18.25	0	0.00	18.20	10	13,589	0.07%
2020/12/15	5	18.93	1	18.50	18.45	4	13,241	0.03%
2020/12/14	2	18.83	0	0.00	19.25	2	13,091	0.02%
2020/12/11	3	19.45	11	19.16	19.10	-8	12,989	-0.06%
2020/12/10	1	19.85	1	19.95	19.50	0	12,782	0.00%
2020/12/09	1	20.25	1	20.35	20.10	0	12,608	0.00%
2020/12/08	1	20.10	25	20.08	19.90	-24	12,470	-0.19%
2020/12/07	40	21.20	16	20.64	20.60	24	12,213	0.20%
2020/12/04	6	20.62	13	20.20	20.80	-7	11,300	-0.06%
2020/12/03	6	19.08	0	0.00	19.10	6	10,792	0.06%
2020/12/02	1	19.55	0	0.00	19.00	1	11,542	0.01%
2020/12/01	1	19.20	2	19.10	19.20	-1	11,432	-0.01%
2020/11/30	2.5	19.44	2	19.43	19.40	0.5	11,400	0.00%
2020/11/27	12	19.13	22	19.11	19.20	-10	11,086	-0.09%
2020/11/26	13	18.69	3	18.70	18.55	10	10,811	0.09%
2020/11/25	0	0.00	11	18.44	18.35	-11	10,735	-0.10%
2020/11/24	8	18.15	0	0.00	17.95	8	10,533	0.08%
2020/11/23	4	18.65	6	18.81	18.40	-2	10,431	-0.02%
2020/11/20	1	17.90	0	0.00	18.00	1	10,030	0.01%
2020/11/19	0	0.00	2	18.00	18.05	-2	10,372	-0.02%
2020/11/16	0	0.00	2.5	17.80	17.90	-2.5	11,575	-0.02%
2020/11/12	1	18.00	1	17.80	17.75	0	11,874	0.00%
2020/11/11	0	0.00	3	18.00	17.95	-3	12,238	-0.02%
2020/11/10	0	0.00	1	17.85	17.80	-1	12,281	-0.01%
2020/11/09	1	18.05	0	0.00	17.85	1	12,349	0.01%
2020/11/06	2	17.90	7	17.89	17.90	-5	12,415	-0.04%
2020/11/04	5	18.00	0	0.00	18.00	5	12,696	0.04%
2020/11/03	0	0.00	13.8	18.14	18.00	-13.8	13,111	-0.11%
2020/11/02	0	0.00	2	17.95	18.00	-2	13,332	-0.02%
2020/10/28	0	0.00	6	17.89	17.70	-6	14,174	-0.04%
2020/10/23	1	17.40	4	17.16	17.45	-3	14,041	-0.02%
2020/10/21	0	0.00	3	17.05	16.95	-3	13,615	-0.02%
2020/10/19	0	0.00	1	17.10	17.05	-1	13,702	-0.01%
2020/10/15	4	17.30	0	0.00	17.30	4	13,970	0.03%
2020/10/12	0	0.00	20	17.51	17.75	-20	13,889	-0.14%
2020/10/07	8	17.03	20	17.20	17.20	-12	13,743	-0.09%
2020/10/06	0	0.00	8	17.04	16.95	-8	13,593	-0.06%
2020/09/29	100	15.90	0	0.00	15.90	100	13,481	0.74%
2020/09/23	1	16.45	0	0.00	16.45	1	13,360	0.01%
2020/09/22	0	0.00	13	16.71	16.65	-13	13,349	-0.10%
2020/09/21	2	16.85	0	0.00	16.90	2	13,338	0.01%
2020/09/18	3	16.78	0	0.00	16.75	3	13,449	0.02%
2020/09/17	12	16.90	0	0.00	16.75	12	13,473	0.09%
2020/09/16	1	16.60	0	0.00	16.80	1	13,590	0.01%
2020/09/15	2	16.60	0	0.00	16.75	2	13,779	0.01%
2020/09/14	5	16.74	0	0.00	16.50	5	14,075	0.04%
2020/09/11	0	0.00	5	16.65	16.55	-5	14,092	-0.04%
2020/09/10	0	0.00	2	17.10	16.90	-2	14,529	-0.01%
2020/09/09	4	16.95	6	16.75	17.05	-2	14,531	-0.01%
2020/09/07	9	17.54	53	17.96	17.65	-44	13,960	-0.32%
2020/09/03	1	16.90	0	0.00	16.75	1	13,129	0.01%
2020/09/01	0	0.00	2	16.75	16.70	-2	13,592	-0.01%
2020/08/28	1	16.65	2	16.55	16.60	-1	13,610	-0.01%
2020/08/27	0	0.00	6	16.45	16.55	-6	13,980	-0.04%
2020/08/25	0	0.00	15	16.80	16.75	-15	14,096	-0.11%
2020/08/24	2	16.65	0	0.00	16.60	2	14,011	0.01%
2020/08/21	30	16.92	60	17.00	16.95	-30	14,566	-0.21%
2020/08/20	38	16.30	1	16.65	16.30	37	14,945	0.25%
2020/08/19	0	0.00	28	16.62	16.50	-28	14,873	-0.19%
2020/08/18	0	0.00	3	16.55	16.60	-3	14,665	-0.02%
2020/08/17	23	16.57	6	16.45	16.50	17	14,557	0.12%
2020/08/14	0	0.00	11	15.97	15.95	-11	14,156	-0.08%
2020/08/13	3	15.90	0	0.00	15.90	3	14,098	0.02%
2020/08/12	0	0.00	12	15.74	15.70	-12	14,016	-0.09%
2020/08/11	0	0.00	4	15.73	15.65	-4	13,927	-0.03%
2020/08/10	2	15.90	0	0.00	15.95	2	13,816	0.01%
2020/08/06	0	0.00	5	15.60	15.70	-5	13,296	-0.04%
2020/08/05	13	15.54	13	15.57	15.50	0	12,983	0.00%
2020/08/04	8	14.93	3	14.70	14.90	5	12,401	0.04%
2020/07/31	0	0.00	10	14.25	14.30	-10	12,029	-0.08%
2020/07/27	1	14.30	6	14.35	13.95	-5	12,088	-0.04%
2020/07/24	1	14.20	2	14.25	14.25	-1	12,044	-0.01%
2020/07/22	0	0.00	55	14.50	14.50	-55	11,998	-0.46%
2020/07/21	2	14.45	0	0.00	14.25	2	11,815	0.02%
2020/07/16	2	14.40	0	0.00	14.40	2	11,870	0.02%
2020/07/15	0	0.00	2	14.53	14.50	-2	11,895	-0.02%
2020/07/13	0	0.00	2	14.30	14.30	-2	11,987	-0.02%
2020/07/10	2	14.20	0	0.00	14.10	2	12,108	0.02%
2020/07/09	0	0.00	4	14.53	14.35	-4	12,248	-0.03%
2020/07/07	2	14.40	0	0.00	14.40	2	12,603	0.02%
2020/07/06	0	0.00	11	14.45	14.50	-11	12,694	-0.09%
2020/07/03	9	14.28	0	0.00	14.30	9	12,838	0.07%
2020/07/01	0	0.00	5	14.52	14.55	-5	12,962	-0.04%
2020/06/30	0	0.00	4	14.25	14.55	-4	12,976	-0.03%
2020/06/29	0	0.00	13	14.09	14.10	-13	12,924	-0.10%
2020/06/24	0	0.00	1	14.20	14.30	-1	12,843	-0.01%
2020/06/23	0	0.00	14	14.14	14.20	-14	12,754	-0.11%
2020/06/22	2	14.63	18	14.72	14.70	-16	12,602	-0.13%
2020/06/19	1	14.70	20	14.78	14.90	-19	12,399	-0.15%
2020/06/18	1	15.00	1	14.90	14.75	0	12,131	0.00%
2020/06/17	9	14.96	2	14.70	14.90	7	12,086	0.06%
2020/06/16	0	0.00	5	14.15	14.35	-5	11,734	-0.04%
2020/06/15	0	0.00	7	14.05	14.05	-7	11,998	-0.06%
2020/06/12	5	13.80	0	0.00	13.85	5	12,200	0.04%
2020/06/11	7	14.01	8	14.05	14.00	-1	12,289	-0.01%
2020/06/10	1	14.40	0	0.00	14.40	1	12,393	0.01%
2020/06/09	10	14.55	0	0.00	14.60	10	12,736	0.08%
2020/06/08	11	14.96	7	14.86	14.65	4	13,098	0.03%
2020/06/05	0	0.00	2	14.15	14.25	-2	12,776	-0.02%
2020/06/04	1	14.15	52	14.15	14.25	-51	12,852	-0.40%
2020/06/03	101	14.03	7	14.08	14.20	94	13,028	0.72%	大買/
2020/06/02	60	13.77	10	13.75	13.70	50	12,640	0.40%
2020/06/01	1	13.90	0	0.00	14.05	1	12,485	0.01%
2020/05/29	102	14.10	0	0.00	13.90	102	12,448	0.82%	大買/鉅額交易
2020/05/28	57	14.75	33	14.83	14.40	24	12,259	0.20%
2020/05/27	44	14.11	31	13.72	14.40	13	11,470	0.11%
2020/05/26	3	12.70	3	13.17	13.10	0	10,693	0.00%
2020/05/14	1	12.55	0	0.00	12.55	1	10,216	0.01%
2020/05/08	0	0.00	161	12.80	12.65	-161	10,006	-1.61%	大賣/鉅額交易
2020/05/07	1	12.75	0	0.00	12.75	1	10,062	0.01%
2020/04/30	20	13.15	41	13.25	13.15	-21	9,918	-0.21%
2020/04/29	1	12.80	0	0.00	12.95	1	9,873	0.01%
2020/04/22	0	0.00	2	12.85	12.95	-2	9,952	-0.02%
2020/04/21	20	12.85	0	0.00	12.80	20	9,927	0.20%
2020/04/16	22	12.95	0	0.00	12.95	22	9,502	0.23%
2020/04/15	3	13.10	600	13.11	13.15	-597	9,453	-6.32%	大賣/鉅額交易
2020/04/14	12	13.05	114	13.08	13.10	-102	9,345	-1.09%	大賣/鉅額交易
2020/04/13	12	13.09	0	0.00	13.10	12	9,262	0.13%
2020/04/09	0	0.00	11	12.13	11.90	-11	8,959	-0.12%
2020/04/08	10	11.95	10	11.65	11.85	0	8,916	0.00%
2020/04/06	0	0.00	30	11.10	11.15	-30	8,822	-0.34%
2020/03/30	0	0.00	1	11.00	11.15	-1	9,162	-0.01%
2020/03/24	100	11.45	0	0.00	11.20	100	11,613	0.86%
2020/03/20	310	11.58	0	0.00	11.65	310	11,685	2.65%	大買/鉅額交易
2020/03/19	200	11.55	95	11.28	10.95	105	11,576	0.91%	大買/鉅額交易
2020/03/18	35	11.13	38	11.07	11.60	-3	11,468	-0.03%
2020/03/17	0	0.00	3	10.88	10.90	-3	11,533	-0.03%
2020/03/16	5	11.19	2	10.95	10.90	3	11,334	0.03%
2020/03/13	31	11.01	14	11.16	11.20	17	11,155	0.15%
2020/03/12	0	0.00	1	12.20	12.10	-1	10,893	-0.01%
2020/03/11	2	13.23	0	0.00	13.10	2	10,479	0.02%
2020/03/10	0	0.00	5	13.35	13.50	-5	10,415	-0.05%
2020/03/04	0	0.00	5	14.35	14.10	-5	10,011	-0.05%
2020/03/03	0	0.00	2	14.25	14.30	-2	9,901	-0.02%
2020/02/27	2	14.05	5	14.05	13.95	-3	9,722	-0.03%
2020/02/24	3	13.98	0	0.00	14.05	3	9,587	0.03%
2020/02/20	0	0.00	1	14.15	14.15	-1	9,551	-0.01%
2020/02/19	2	14.15	2	14.25	14.30	0	9,551	0.00%
2020/02/17	1	14.00	1	14.05	14.05	0	9,579	0.00%
2020/02/12	0	0.00	1	14.25	14.25	-1	9,595	-0.01%
2020/02/11	0	0.00	1	14.10	14.15	-1	9,599	-0.01%
2020/02/10	2	14.08	1	14.15	14.05	1	9,690	0.01%
2020/02/07	0	0.00	1	14.55	14.35	-1	9,657	-0.01%
2020/02/06	2	14.65	0	0.00	14.65	2	9,674	0.02%
2020/02/05	0	0.00	4	14.51	14.55	-4	9,920	-0.04%
2020/02/04	2	14.50	1	14.60	14.55	1	9,915	0.01%
2020/02/03	5	14.33	0	0.00	14.50	5	9,958	0.05%
2020/01/30	0	0.00	2	14.58	14.55	-2	9,785	-0.02%
2020/01/16	0	0.00	2	15.05	15.10	-2	9,585	-0.02%
2020/01/14	2	15.10	0	0.00	15.15	2	9,706	0.02%
2020/01/10	1	15.00	0	0.00	15.00	1	9,995	0.01%
2020/01/07	0	0.00	3	15.05	15.00	-3	10,211	-0.03%
2020/01/06	10	15.15	10	15.20	15.15	0	10,272	0.00%
2020/01/03	3	15.55	0	0.00	15.30	3	10,267	0.03%
2020/01/02	2	15.48	0	0.00	15.50	2	10,146	0.02%
2019/12/31	1	15.45	0	0.00	15.40	1	10,094	0.01%
2019/12/30	30	15.50	30	15.60	15.50	0	10,044	0.00%
2019/12/27	20	15.60	23	15.69	15.75	-3	9,959	-0.03%
2019/12/26	6	15.70	2	15.65	15.65	4	9,852	0.04%
2019/12/25	4	15.81	22	16.21	15.80	-18	9,906	-0.18%
2019/12/24	1	16.10	0	0.00	16.20	1	9,635	0.01%
2019/12/23	24	15.95	43	16.19	16.05	-19	8,913	-0.21%
2019/12/20	72	15.70	81	15.77	15.95	-9	8,036	-0.11%
2019/12/19	0	0.00	3	15.25	15.30	-3	7,360	-0.04%
2019/12/18	0	0.00	1	15.20	15.20	-1	7,237	-0.01%
2019/12/17	1	15.20	0	0.00	15.10	1	7,424	0.01%
2019/12/16	2	15.15	4	15.15	15.15	-2	7,282	-0.03%
2019/12/13	0	0.00	35.5	14.96	15.05	-35.5	7,180	-0.49%
2019/12/12	20	15.05	4	14.95	14.90	16	7,008	0.23%
2019/12/11	0	0.00	1.1	14.75	14.75	-1.1	6,756	-0.02%
2019/12/09	2	14.75	2	14.83	14.80	0	7,191	0.00%
2019/12/05	2	14.35	5	14.45	14.55	-3	7,395	-0.04%
2019/12/04	0	0.00	30	14.15	14.30	-30	7,357	-0.41%
2019/11/28	0	0.00	10	14.30	14.30	-10	7,817	-0.13%
2019/11/18	3	13.95	0	0.00	14.10	3	8,185	0.04%
2019/11/13	1	14.00	0	0.00	14.05	1	8,280	0.01%
2019/11/08	1	14.25	0.7	14.20	14.25	0.3	8,497	0.00%
2019/11/07	1	14.20	0	0.00	14.20	1	8,531	0.01%
2019/11/06	1	14.45	0	0.00	14.35	1	8,491	0.01%
2019/11/05	1	14.50	0	0.00	14.50	1	8,483	0.01%
2019/11/04	4	14.56	20	14.60	14.60	-16	8,580	-0.19%
2019/10/29	1	14.95	2	15.10	15.00	-1	8,855	-0.01%
2019/10/22	0	0.00	1	15.15	15.25	-1	11,235	-0.01%
2019/10/21	0	0.00	4	15.25	15.30	-4	11,294	-0.04%
2019/10/16	0	0.00	13	14.95	14.85	-13	11,242	-0.12%
2019/10/15	0	0.00	1	14.75	14.85	-1	11,155	-0.01%
2019/10/14	0	0.00	1	14.95	14.85	-1	11,168	-0.01%
2019/10/04	1	14.45	0	0.00	14.50	1	11,491	0.01%
2019/10/01	2	14.55	0	0.00	14.80	2	11,465	0.02%
2019/09/25	4	14.54	10	14.60	14.60	-6	11,208	-0.05%
2019/09/19	12	14.71	0	0.00	14.60	12	10,893	0.11%
2019/09/17	0	0.00	12	14.88	14.85	-12	10,876	-0.11%
2019/09/16	5	14.79	5	14.76	14.70	0	11,002	0.00%
2019/09/12	0	0.00	16	15.00	15.00	-16	10,983	-0.15%
2019/09/11	0	0.00	3	14.80	14.80	-3	10,913	-0.03%
2019/09/10	165	14.65	7	14.62	14.55	158	11,441	1.38%	大買/鉅額交易
2019/09/09	0	0.00	1	14.40	14.45	-1	11,672	-0.01%
2019/09/05	0	0.00	0.9	14.05	14.10	-0.9	11,682	-0.01%
2019/09/04	0	0.00	1	14.15	14.10	-1	11,783	-0.01%
2019/09/03	2	14.18	2	14.15	14.15	0	11,870	0.00%
2019/09/02	3	14.10	0	0.00	14.10	3	11,793	0.03%
2019/08/28	0	0.00	26	13.60	13.50	-26	11,907	-0.22%
2019/08/27	3	13.70	0	0.00	13.50	3	12,142	0.02%
2019/08/26	20	13.65	13	13.65	13.60	7	12,221	0.06%
2019/08/23	0	0.00	6	13.77	13.85	-6	12,218	-0.05%
2019/08/22	0	0.00	1	13.65	13.60	-1	12,195	-0.01%
2019/08/20	0.1	13.50	10	13.60	13.50	-9.9	12,207	-0.08%
2019/08/15	20	13.15	20	13.30	13.30	0	12,211	0.00%
2019/08/14	8	13.71	0	0.00	13.65	8	12,093	0.07%
2019/08/13	9	13.79	0	0.00	13.75	9	12,249	0.07%
2019/08/08	3	13.90	0	0.00	14.00	3	12,250	0.02%
2019/08/07	3	14.00	0	0.00	13.90	3	12,255	0.02%
2019/08/06	1	13.80	4	13.75	13.90	-3	12,355	-0.02%
2019/08/05	3	14.30	0.3	14.05	14.05	2.7	12,346	0.02%
2019/08/02	5	14.45	4	14.53	14.45	1	12,419	0.01%
2019/08/01	3	14.80	0	0.00	14.75	3	12,656	0.02%
2019/07/31	0	0.00	10	15.05	15.05	-10	12,802	-0.08%
2019/07/30	23.3	15.25	9	15.03	15.05	14.3	12,700	0.11%
2019/07/29	19	14.91	42	14.94	14.90	-23	11,910	-0.19%
2019/07/26	38	14.49	4	14.05	14.75	34	11,376	0.30%
2019/07/24	26	13.94	20	13.85	13.85	6	10,721	0.06%
2019/07/23	20	14.08	25	14.05	14.05	-5	10,785	-0.05%
2019/07/22	10	14.10	15	14.17	14.10	-5	10,721	-0.05%
2019/07/17	4	14.40	0	0.00	14.35	4	10,552	0.04%
2019/07/16	0	0.00	1	14.45	14.45	-1	10,813	-0.01%
2019/07/15	6	14.35	0	0.00	14.45	6	10,806	0.06%
2019/07/12	61	14.38	63	14.45	14.45	-2	10,935	-0.02%
2019/07/11	0	0.00	1	14.70	14.60	-1	10,777	-0.01%
2019/07/09	0	0.00	1	14.75	14.75	-1	10,759	-0.01%
2019/07/08	5	14.85	0	0.00	14.80	5	11,100	0.05%
2019/07/04	25	14.89	3	14.90	14.85	22	11,287	0.19%
2019/07/03	50	14.82	20	14.90	14.80	30	11,438	0.26%
2019/06/27	0	0.00	5	14.80	14.80	-5	11,827	-0.04%
2019/06/26	2	14.65	0	0.00	14.70	2	11,877	0.02%
2019/06/25	4	14.75	0	0.00	14.70	4	11,953	0.03%
2019/06/24	25	14.80	50	14.80	14.80	-25	12,187	-0.21%
2019/06/21	14	14.80	55	14.98	14.80	-41	12,408	-0.33%
2019/06/20	2	15.13	15	15.13	15.05	-13	12,382	-0.10%
2019/06/19	1	15.05	4	15.10	15.10	-3	12,496	-0.02%
2019/06/18	14	14.90	1	14.95	14.85	13	12,437	0.10%
2019/06/17	21	16.03	10	16.00	16.00	11	11,849	0.09%
2019/06/14	39	15.99	0	0.00	15.90	39	11,522	0.34%
2019/06/12	0	0.00	200	16.05	16.10	-200	12,295	-1.63%	大賣/鉅額交易
2019/06/05	0	0.00	2	16.33	16.20	-2	12,854	-0.02%
2019/06/04	0	0.00	15	16.27	16.15	-15	13,439	-0.11%
2019/06/03	11	16.10	1	16.15	16.15	10	13,938	0.07%
2019/05/31	10	15.75	0	0.00	15.75	10	13,986	0.07%
2019/05/24	213	15.60	0	0.00	15.60	213	16,655	1.28%	大買/鉅額交易
2019/05/22	5	15.72	0	0.00	15.75	5	17,687	0.03%
2019/05/21	2	15.65	0	0.00	15.65	2	17,763	0.01%
2019/05/20	5	15.75	11	15.66	15.70	-6	17,733	-0.03%
2019/05/17	20	15.00	0	0.00	15.10	20	17,622	0.11%
2019/05/16	1	15.30	0	0.00	15.00	1	17,809	0.01%
2019/05/15	3	15.23	0	0.00	15.30	3	17,903	0.02%
2019/05/14	9	14.92	10	15.17	15.20	-1	18,357	-0.01%
2019/05/13	8	15.13	2	15.30	15.10	6	18,284	0.03%
2019/05/10	9	15.94	10	15.75	15.60	-1	18,280	-0.01%
2019/05/08	4	16.58	8	16.55	16.55	-4	17,802	-0.02%
2019/05/07	0	0.00	2	17.00	17.05	-2	17,657	-0.01%
2019/05/06	2	17.05	0	0.00	17.00	2	17,685	0.01%
2019/05/03	0	0.00	3	17.30	17.35	-3	17,540	-0.02%
2019/05/02	3	17.22	0	0.00	17.20	3	17,491	0.02%
2019/04/30	4	17.35	11	17.31	17.30	-7	17,383	-0.04%
2019/04/29	12	17.44	0	0.00	17.35	12	17,374	0.07%
2019/04/26	0	17.65	0	0.00	17.65	0	17,293	0.00%
2019/04/25	0	0.00	5	17.80	17.75	-5	17,233	-0.03%
2019/04/24	5	17.85	0	0.00	17.90	5	17,288	0.03%
2019/04/23	1	18.00	9	18.00	18.00	-8	17,272	-0.05%
2019/04/22	43	18.12	21	18.10	18.10	22	17,206	0.13%
2019/04/18	10	17.85	0	0.00	17.65	10	17,173	0.06%
2019/04/17	9	17.98	0	0.00	17.95	9	17,220	0.05%
2019/04/16	2	17.80	30	17.80	17.85	-28	17,062	-0.16%
2019/04/15	37	17.99	0	0.00	17.90	37	17,050	0.22%
2019/04/12	40	17.95	29	17.95	17.95	11	17,111	0.06%
2019/04/11	5	17.75	1	17.80	17.65	4	16,805	0.02%
2019/04/10	4	17.65	4	17.70	17.75	0	16,700	0.00%
2019/04/09	3	17.70	9	17.73	17.75	-6	16,666	-0.04%
2019/04/08	6	17.63	1	17.70	17.65	5	16,543	0.03%
2019/04/03	20	17.66	2	17.70	17.65	18	16,385	0.11%
2019/04/02	3	17.75	12	17.81	17.75	-9	16,298	-0.06%
2019/04/01	1	17.70	1	17.80	17.70	0	16,282	0.00%
2019/03/29	10	17.60	3	17.72	17.65	7	16,249	0.04%
2019/03/28	21	17.61	5	17.60	17.60	16	16,321	0.10%
2019/03/27	19	17.73	12	17.67	17.75	7	16,269	0.04%
2019/03/26	23	17.79	0	0.00	17.75	23	16,036	0.14%
2019/03/25	6	17.98	2.5	17.91	17.95	3.5	15,851	0.02%
2019/03/22	25	18.15	8	18.20	18.10	17	15,742	0.11%
2019/03/21	0	0.00	3	18.15	18.10	-3	15,655	-0.02%
2019/03/20	8	18.08	0	0.00	18.10	8	15,747	0.05%
2019/03/19	15	18.18	0	0.00	18.15	15	15,660	0.10%
2019/03/18	6	18.23	0	0.00	18.25	6	15,642	0.04%
2019/03/15	53	18.30	8	18.35	18.30	45	15,620	0.29%
2019/03/14	2	17.90	17	17.91	18.00	-15	14,800	-0.10%
2019/03/13	11	17.99	0	0.00	17.95	11	14,909	0.07%
2019/03/12	12	18.13	0	0.00	18.05	12	14,898	0.08%
2019/03/11	0	18.10	0	0.00	18.10	0	14,880	0.00%
2019/03/08	5	18.19	0	0.00	18.25	5	14,944	0.03%
2019/03/07	21	17.85	21	18.05	18.15	0	15,235	0.00%
2019/03/06	6	18.17	0	0.00	18.00	6	14,885	0.04%
2019/03/05	19	18.12	11	18.10	18.10	8	14,679	0.05%
2019/03/04	27	18.25	0	0.00	18.20	27	14,464	0.19%
2019/02/27	67	18.20	7	18.24	18.15	60	13,946	0.43%
2019/02/26	0	0.00	1	18.45	18.50	-1	13,195	-0.01%
2019/02/25	7	18.06	0	0.00	18.00	7	12,559	0.06%
2019/02/22	2	18.20	7	18.19	18.40	-5	11,999	-0.04%
2019/02/21	28	18.35	40	18.19	18.45	-12	11,648	-0.10%
2019/02/14	6	17.85	0	0.00	17.90	6	10,919	0.05%
2019/02/13	0	0.00	27	18.01	18.15	-27	10,836	-0.25%
2019/02/12	10	17.50	0	0.00	17.55	10	10,399	0.10%
2019/02/11	1	17.35	0	0.00	17.35	1	10,548	0.01%
2019/01/28	2	17.58	0	0.00	17.45	2	11,512	0.02%
2019/01/25	4	17.45	1	17.40	17.50	3	11,858	0.03%
2019/01/21	10	17.30	1	17.30	17.30	9	12,345	0.07%
2019/01/18	0	0.00	5	17.35	17.30	-5	12,473	-0.04%
2019/01/16	0	0.00	1	17.40	17.30	-1	12,803	-0.01%
2019/01/14	1	17.00	0	0.00	17.10	1	13,000	0.01%
2019/01/11	0	0.00	1	17.15	17.15	-1	13,230	-0.01%
2019/01/10	18	17.36	11	17.25	17.15	7	13,434	0.05%
2019/01/09	0	0.00	1	17.10	17.10	-1	13,346	-0.01%
2019/01/07	0	0.00	1	16.55	16.70	-1	13,597	-0.01%
2019/01/04	16	16.06	8	16.15	16.10	8	14,041	0.06%
2018/12/28	0	0.00	1	16.70	16.75	-1	14,554	-0.01%
2018/12/26	5	16.70	0	0.00	16.60	5	15,000	0.03%
2018/12/25	6	16.80	0	0.00	16.80	6	15,007	0.04%
2018/12/24	5	17.05	0	0.00	17.10	5	15,105	0.03%
2018/12/22	0	0.00	3	16.80	16.85	-3	15,176	-0.02%
2018/12/21	12	16.54	5	16.65	16.55	7	15,277	0.05%
2018/12/20	3	16.65	0	0.00	16.70	3	15,160	0.02%
2018/12/19	6	16.96	2	17.05	16.90	4	15,177	0.03%
2018/12/17	2	17.05	0	0.00	16.95	2	15,510	0.01%
2018/12/14	3	16.95	0	0.00	17.10	3	15,472	0.02%
2018/12/13	4	17.13	0	0.00	17.15	4	15,452	0.03%
2018/12/12	0	0.00	1	17.20	17.45	-1	15,279	-0.01%
2018/12/10	4	17.19	0	0.00	17.10	4	15,274	0.03%
2018/12/07	0	0.00	1	17.80	17.75	-1	15,225	-0.01%
2018/12/06	15	17.77	0	0.00	17.40	15	15,221	0.10%
2018/12/05	13	18.36	0	0.00	18.30	13	15,111	0.09%
2018/12/04	20	18.85	0	0.00	18.75	20	15,489	0.13%
2018/12/03	18	19.16	6	19.27	19.10	12	15,544	0.08%
2018/11/30	29	18.47	3	18.40	18.45	26	15,356	0.17%
2018/11/29	0	0.00	8	17.37	17.65	-8	14,493	-0.06%
2018/11/28	0	0.00	2	16.95	17.15	-2	14,343	-0.01%
2018/11/27	2	16.85	0	0.00	16.90	2	14,405	0.01%
2018/11/22	4	17.05	0	0.00	16.90	4	14,587	0.03%
2018/11/21	3	16.90	0	0.00	17.25	3	15,037	0.02%
2018/11/20	3	17.20	0	0.00	17.15	3	15,780	0.02%
2018/11/16	0	0.00	6	17.19	17.30	-6	16,046	-0.04%
2018/11/14	1	17.10	1	17.30	17.10	0	16,062	0.00%
2018/11/12	2	16.95	0	0.00	17.00	2	16,555	0.01%
2018/11/08	15	17.05	20	17.28	16.90	-5	17,350	-0.03%
2018/11/07	0	0.00	1	17.00	17.20	-1	17,360	-0.01%
2018/11/06	13	16.92	0	0.00	16.65	13	17,662	0.07%
2018/11/05	9	17.03	8	17.14	17.35	1	17,653	0.01%
2018/11/02	4	16.03	16	16.32	16.25	-12	17,438	-0.07%
2018/10/26	0	0.00	10	14.45	14.65	-10	18,133	-0.06%
2018/10/25	5	14.70	0	0.00	14.40	5	18,171	0.03%
2018/10/24	7	15.55	0	0.00	15.50	7	18,444	0.04%
2018/10/23	8	15.79	0	0.00	15.75	8	18,598	0.04%
2018/10/22	0	0.00	7	16.26	16.35	-7	18,551	-0.04%
2018/10/19	6	15.55	0	0.00	16.05	6	18,805	0.03%
2018/10/18	3	16.02	0	0.00	16.00	3	19,311	0.02%
2018/10/16	0	0.00	1	16.40	16.35	-1	19,606	-0.01%
2018/10/15	11	16.15	0	0.00	16.10	11	19,659	0.06%
2018/10/12	4	16.28	4	16.43	16.60	0	19,483	0.00%
2018/10/09	9	18.74	0	0.00	18.70	9	18,941	0.05%
2018/10/08	1	18.75	0	0.00	18.95	1	18,896	0.01%
2018/10/05	5	19.10	0	0.00	19.20	5	19,069	0.03%
2018/10/02	1	20.40	0	0.00	20.50	1	18,965	0.01%
2018/10/01	0	0.00	1	20.80	20.70	-1	19,197	-0.01%
2018/09/28	0	0.00	6	20.40	20.55	-6	19,226	-0.03%
2018/09/26	3	20.40	1	20.35	20.50	2	19,232	0.01%
2018/09/25	3	20.30	0	0.00	20.20	3	19,559	0.02%
2018/09/21	0	0.00	1	20.25	20.45	-1	19,988	-0.01%
2018/09/19	0	0.00	7	19.85	19.80	-7	20,019	-0.03%
2018/09/14	1	19.90	1	19.55	19.90	0	20,656	0.00%
2018/09/13	1	19.25	0	0.00	19.25	1	20,735	0.00%
2018/09/12	10	18.95	0	0.00	19.20	10	20,836	0.05%
2018/09/10	4	18.95	0	0.00	18.85	4	21,358	0.02%
2018/09/07	7	19.99	2	19.90	19.90	5	21,056	0.02%
2018/09/06	8	20.91	2	21.20	20.50	6	21,025	0.03%
2018/09/05	2	21.48	5	21.47	21.45	-3	20,903	-0.01%
2018/09/04	0	0.00	6	21.80	21.75	-6	20,963	-0.03%
2018/09/03	8	21.86	15	22.00	21.55	-7	20,915	-0.03%
2018/08/31	1	21.50	0	0.00	21.70	1	20,915	0.00%
2018/08/29	0	0.00	16	21.57	21.70	-16	21,430	-0.07%
2018/08/28	5	21.70	2	21.80	21.65	3	21,737	0.01%
2018/08/27	6	21.73	11	21.27	21.55	-5	21,471	-0.02%
2018/08/24	1	20.50	0	0.00	20.45	1	20,870	0.00%
2018/08/23	3	20.38	0	0.00	20.45	3	21,162	0.01%
2018/08/20	0	0.00	3	19.75	20.25	-3	22,248	-0.01%
2018/08/17	9	20.01	0	0.00	19.90	9	22,381	0.04%
2018/08/16	6	20.17	0	0.00	20.25	6	22,350	0.03%
2018/08/15	2	21.13	0	0.00	21.15	2	22,164	0.01%
2018/08/14	4	21.60	0	0.00	21.70	4	22,844	0.02%
2018/08/13	3	21.18	11	21.31	21.30	-8	23,561	-0.03%
2018/08/10	0	0.00	5	22.10	21.85	-5	23,452	-0.02%
2018/08/09	2	22.15	0	0.00	22.25	2	23,315	0.01%
2018/08/03	6	21.52	25	21.79	21.60	-19	25,377	-0.07%
2018/08/02	18	20.93	0	0.00	20.90	18	25,275	0.07%
2018/08/01	0	0.00	2	21.45	21.70	-2	25,734	-0.01%
2018/07/31	2	20.60	0	0.00	20.80	2	25,709	0.01%
2018/07/30	9	21.65	11	21.15	21.20	-2	25,805	-0.01%
2018/07/27	11	22.32	0	0.00	22.20	11	25,813	0.04%
2018/07/26	23	22.38	6	22.34	22.20	17	25,774	0.07%
2018/07/25	7	22.27	2	22.05	22.35	5	25,643	0.02%
2018/07/24	7	20.78	3	20.92	20.90	4	25,159	0.02%
2018/07/19	2	20.10	0	0.00	20.25	2	24,783	0.01%
2018/07/16	2	21.08	0	0.00	20.90	2	25,620	0.01%
2018/07/13	1	21.30	5	21.47	21.60	-4	25,809	-0.02%
2018/07/12	0	0.00	1	20.75	20.90	-1	25,768	0.00%
2018/07/10	1	20.50	0	20.40	20.40	1	26,422	0.00%
2018/07/09	0	0.00	2	20.28	20.70	-2	26,574	-0.01%
2018/07/06	21	19.42	0	0.00	19.25	21	26,356	0.08%
2018/07/05	0	0.00	5	20.13	19.70	-5	26,857	-0.02%
2018/07/03	8	21.13	16	21.13	20.50	-8	28,767	-0.03%
2018/07/02	8	21.53	5	21.58	21.25	3	28,460	0.01%
2018/06/29	1	20.30	0	0.00	20.70	1	27,986	0.00%
2018/06/28	1	20.10	0	0.00	20.00	1	27,706	0.00%
2018/06/27	2	20.15	0	0.00	20.40	2	27,717	0.01%
2018/06/26	2	19.95	5	19.90	19.90	-3	27,721	-0.01%
2018/06/25	2	20.58	0	0.00	20.15	2	27,497	0.01%
2018/06/22	2	21.25	0	0.00	21.00	2	27,315	0.01%
2018/06/21	0	0.00	3	22.03	21.80	-3	27,187	-0.01%
2018/06/19	3	21.88	0	0.00	21.65	3	26,703	0.01%
2018/06/15	6	22.95	5	22.80	22.75	1	26,316	0.00%
2018/06/14	1	24.00	1	24.20	24.15	0	26,040	0.00%
2018/06/13	0	0.00	1	23.75	23.75	-1	25,923	0.00%
2018/06/12	15	23.99	0	0.00	23.85	15	25,920	0.06%
2018/06/11	0	0.00	1	24.30	24.30	-1	25,718	0.00%
2018/06/08	1	24.45	4	24.26	24.20	-3	25,619	-0.01%
2018/06/07	0	0.00	1	25.30	24.75	-1	25,562	0.00%
2018/06/06	2	24.80	18	24.66	24.75	-16	25,214	-0.06%
2018/06/05	9	24.25	20	24.80	23.95	-11	24,931	-0.04%
2018/06/04	0	0.00	0	24.65	24.70	0	24,562	0.00%
2018/06/01	5	24.82	0	0.00	24.65	5	24,421	0.02%
2018/05/31	1	25.35	3	25.50	25.05	-2	24,294	-0.01%
2018/05/30	5	24.99	0	0.00	24.85	5	23,962	0.02%
2018/05/29	1	26.10	0	0.00	25.90	1	23,651	0.00%
2018/05/28	0	0.00	13	25.45	25.65	-13	23,885	-0.05%
2018/05/24	20	25.85	41	25.61	25.95	-21	23,580	-0.09%
2018/05/23	12	25.59	23	25.00	25.00	-11	23,340	-0.05%
2018/05/22	51	26.62	20	26.55	25.50	31	22,920	0.14%
2018/05/21	6	25.37	2	25.40	25.90	4	22,115	0.02%
2018/05/18	0	0.00	6	24.18	24.35	-6	21,293	-0.03%
2018/05/17	4	23.66	4	23.69	23.50	0	20,984	0.00%
2018/05/16	7	23.86	22	23.68	23.70	-15	20,756	-0.07%
2018/05/15	2	23.58	4	23.45	23.30	-2	20,484	-0.01%
2018/05/14	14	24.66	2	23.88	25.05	12	19,847	0.06%
2018/05/11	32	22.05	3	22.30	22.85	29	18,828	0.15%
2018/05/10	11	21.51	9	21.66	21.75	2	17,794	0.01%
2018/05/09	0	0.00	18	21.40	21.50	-18	17,406	-0.10%
2018/05/08	2	20.60	2	20.80	20.50	0	16,779	0.00%
2018/05/07	20	21.10	11	20.91	21.10	9	16,639	0.05%
2018/05/04	0	0.00	10	20.30	20.45	-10	16,023	-0.06%
2018/05/02	10	19.85	0	0.00	19.85	10	15,828	0.06%
2018/04/30	0	0.00	3	20.03	20.25	-3	15,588	-0.02%
2018/04/26	0	0.00	1	19.95	19.50	-1	15,460	-0.01%
2018/04/25	1	19.35	0	0.00	20.20	1	15,319	0.01%
2018/04/24	1	19.90	0	0.00	19.80	1	15,135	0.01%
2018/04/23	0	0.00	20	20.30	20.90	-20	14,959	-0.13%
2018/04/20	0	0.00	1	20.30	20.20	-1	14,721	-0.01%
2018/04/19	0	0.00	15	20.45	20.40	-15	14,314	-0.10%
2018/04/18	15	19.90	0	0.00	20.05	15	13,992	0.11%
2018/04/17	7	20.68	5	20.15	20.15	2	13,969	0.01%
2018/04/16	0	0.00	4	20.05	20.15	-4	13,552	-0.03%
2018/04/13	1	20.30	11	20.51	20.20	-10	13,493	-0.07%
2018/04/12	0	0.00	5	19.70	19.80	-5	13,118	-0.04%
2018/04/11	20	19.83	0	0.00	19.90	20	13,123	0.15%
2018/04/10	14	19.77	3	19.48	19.45	11	12,598	0.09%
2018/04/09	20	18.03	1	19.15	18.90	19	11,621	0.16%
2018/04/03	0	0.00	2	17.55	17.80	-2	10,957	-0.02%
2018/03/31	0	0.00	4	17.55	17.50	-4	11,157	-0.04%
2018/03/30	0	0.00	20	17.85	17.70	-20	11,401	-0.18%
2018/03/29	0	0.00	25	17.90	17.80	-25	11,345	-0.22%
2018/03/28	4	17.75	0	0.00	17.75	4	11,200	0.04%
2018/03/19	2	18.00	0	0.00	17.90	2	13,003	0.02%
2018/03/12	0	0.00	20	17.60	17.55	-20	13,473	-0.15%
2018/03/08	0	0.00	1	17.35	17.45	-1	13,770	-0.01%
2018/03/07	1	17.60	1	17.60	17.40	0	13,756	0.00%
2018/03/05	1	17.45	0	0.00	17.30	1	14,713	0.01%
2018/03/02	6	17.60	0	0.00	17.50	6	14,695	0.04%
2018/03/01	0	0.00	9	17.79	17.90	-9	14,500	-0.06%
2018/02/27	1	16.75	0	0.00	16.95	1	13,681	0.01%
2018/02/23	1	16.80	0	0.00	16.90	1	13,307	0.01%
2018/02/22	0	0.00	1	16.25	16.60	-1	13,166	-0.01%
2018/02/21	1	16.05	0	0.00	16.20	1	13,275	0.01%
2018/02/12	0	0.00	1	15.75	15.65	-1	13,218	-0.01%
2018/02/09	1	14.80	0	0.00	15.40	1	13,191	0.01%
2018/02/06	0	0.00	1	15.75	15.05	-1	13,177	-0.01%
2018/01/30	0	0.00	1	16.85	16.70	-1	13,990	-0.01%
2018/01/29	31	16.55	1	16.55	16.60	30	14,094	0.21%
2018/01/26	0	0.00	6	16.70	16.75	-6	14,686	-0.04%
2018/01/19	5	17.00	0	0.00	17.05	5	15,219	0.03%
2018/01/18	0	0.00	2	17.15	17.10	-2	15,240	-0.01%
2018/01/17	1	17.15	0	0.00	17.10	1	15,283	0.01%
2018/01/09	5	17.95	12	17.76	17.70	-7	15,329	-0.05%
2018/01/08	0	0.00	2	17.70	17.70	-2	15,456	-0.01%
2018/01/03	8	17.80	0	0.00	17.75	8	15,782	0.05%
2018/01/02	1	18.10	22	17.87	18.00	-21	15,560	-0.13%