欣陸 (3703)-華南永昌券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
32.35
漲跌
▲0.60
漲幅
+1.89%
成交量
3,564張
產業
上市營建類股
326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

欣陸 (3703)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	6	32.38	63	32.18	32.35	-57	2,037	-2.80%
2024/04/16	12	31.95	13	31.98	31.75	-1	1,995	-0.05%
2024/04/15	3	32.49	6	33.57	32.95	-3	1,919	-0.16%
2024/04/12	1	32.55	0	0.00	32.55	1	1,844	0.05%
2024/04/11	0	0.00	12	32.53	32.50	-12	1,816	-0.66%
2024/04/10	7	32.79	19	32.89	32.75	-12	1,767	-0.68%
2024/04/09	1	32.65	42	32.65	32.65	-41	1,720	-2.38%
2024/04/08	2	31.40	0	0.00	31.80	2	1,623	0.12%
2024/04/03	10	31.38	15.7	31.55	31.60	-5.7	1,564	-0.37%
2024/04/02	10	31.00	0	0.00	31.00	10	1,506	0.66%
2024/04/01	0	0.00	98.1	30.70	30.85	-98.1	1,460	-6.72%
2024/03/29	15	30.55	9.2	30.65	30.55	5.9	1,429	0.41%
2024/03/28	20.1	30.46	2.1	30.62	30.20	18	1,329	1.35%
2024/03/27	11	29.80	1.8	29.97	30.10	9.2	1,258	0.73%
2024/03/26	91	29.66	2.3	29.82	29.70	88.7	1,202	7.38%
2024/03/25	1	28.85	2	28.93	28.95	-1	1,119	-0.09%
2024/03/22	2	28.78	1	28.90	28.85	1	1,111	0.09%
2024/03/21	0	0.00	1	28.90	29.00	-1	1,107	-0.09%
2024/03/20	0	0.00	15	28.70	28.70	-15	1,103	-1.36%
2024/03/19	2	28.90	21.8	28.70	28.70	-19.8	1,120	-1.77%
2024/03/18	10	28.75	14	28.61	28.70	-4	1,138	-0.35%
2024/03/15	4	28.80	8	28.76	28.65	-4	1,130	-0.35%
2024/03/14	0	0.00	7	29.16	29.00	-7	1,110	-0.63%
2024/03/13	4	29.10	17	29.04	29.10	-13	1,089	-1.19%
2024/03/12	0	0.00	8	28.76	29.05	-8	1,049	-0.76%
2024/03/11	36.1	28.80	30	28.71	28.50	6.1	996	0.61%
2024/03/08	10	28.15	0	0.00	28.15	10	890	1.12%
2024/03/07	5.1	27.94	1	27.90	27.80	4.1	876	0.47%
2024/03/06	34	27.66	6	27.95	28.05	28	864	3.24%
2024/03/05	1	27.60	0	0.00	27.45	1	842	0.12%
2024/03/04	8	27.30	0	0.00	27.25	8	832	0.96%
2024/03/01	5	27.05	8	27.05	27.10	-3	819	-0.37%
2024/02/29	10	27.00	1	27.00	26.80	9	812	1.11%
2024/02/23	3.2	27.05	0	0.00	26.95	3.2	791	0.40%
2024/02/22	0	0.00	1	27.05	27.05	-1	784	-0.13%
2024/02/21	0	0.00	3	27.15	27.05	-3	786	-0.38%
2024/02/20	0	0.00	2	27.15	27.05	-2	785	-0.25%
2024/02/19	2	27.15	3	27.20	27.20	-1	783	-0.13%
2024/02/16	2	27.00	1	27.05	27.00	1	791	0.13%
2024/02/15	0.1	27.20	0	0.00	27.10	0.1	785	0.01%
2024/02/02	0	0.00	17	27.30	27.20	-17	797	-2.13%
2024/02/01	0	0.00	1	27.40	27.30	-1	805	-0.12%
2024/01/31	0	0.00	21.9	27.20	27.15	-21.9	797	-2.75%
2024/01/26	0	27.15	0	0.00	27.15	0	847	0.00%
2024/01/25	2.1	27.10	2	27.05	27.05	0.1	869	0.01%
2024/01/24	0	27.05	0	0.00	27.10	0	868	0.00%
2024/01/23	0.1	27.20	0	0.00	27.05	0.1	873	0.01%
2024/01/17	2	26.90	0	0.00	26.75	2	885	0.23%
2024/01/16	4.1	27.23	5.5	27.21	27.20	-1.4	862	-0.16%
2024/01/12	0.1	27.75	8.5	27.74	27.75	-8.4	843	-1.00%
2024/01/11	1	27.75	0	0.00	27.70	1	842	0.12%
2024/01/10	0	0.00	1	28.10	27.85	-1	862	-0.12%
2024/01/05	0	28.35	0	0.00	28.35	0	886	0.00%
2024/01/03	5	28.25	0	0.00	28.30	5	925	0.54%
2024/01/02	4	28.50	0	0.00	28.50	4	930	0.43%
2023/12/28	0	0.00	3	28.25	28.25	-3	918	-0.33%
2023/12/27	0	0.00	8.5	28.10	28.10	-8.5	918	-0.92%
2023/12/25	7	28.11	0	0.00	28.15	7	927	0.75%
2023/12/21	2	28.30	0	0.00	28.20	2	928	0.22%
2023/12/20	2	28.30	1	28.20	28.25	1	923	0.11%
2023/12/18	0	0.00	1	28.55	28.35	-1	925	-0.11%
2023/12/15	2	28.65	4	28.53	28.50	-2	938	-0.21%
2023/12/14	0	0.00	2	28.50	28.45	-2	928	-0.22%
2023/12/13	0.4	28.25	8	28.21	28.25	-7.6	910	-0.83%
2023/12/12	5	27.85	0	0.00	28.00	5	883	0.57%
2023/12/11	0	0.00	2	27.75	27.75	-2	873	-0.23%
2023/12/08	4	27.60	5.5	27.60	27.60	-1.5	870	-0.17%
2023/12/07	0	0.00	5.5	27.61	27.60	-5.5	890	-0.61%
2023/12/06	2	27.93	2	28.05	27.85	0	894	0.00%
2023/12/05	0	0.00	2	27.98	27.90	-2	890	-0.22%
2023/12/04	1	27.75	1	27.75	27.80	0	884	0.00%
2023/12/01	3	27.65	0	0.00	27.65	3	886	0.34%
2023/11/30	0	0.00	1	27.65	27.80	-1	885	-0.11%
2023/11/29	0	27.45	1	27.50	27.45	-1	873	-0.11%
2023/11/28	0.1	27.40	0	0.00	27.40	0.1	887	0.01%
2023/11/27	3	27.35	0	0.00	27.35	3	897	0.33%
2023/11/24	0	27.57	0	0.00	27.50	0	903	0.00%
2023/11/22	0	0.00	10	27.43	27.45	-10	892	-1.12%
2023/11/21	0	0.00	5	27.25	27.35	-5	897	-0.56%
2023/11/17	0	27.45	43.7	27.30	27.30	-43.7	890	-4.90%
2023/11/16	0	0.00	8	27.35	27.40	-8	902	-0.89%
2023/11/15	0	0.00	2	27.25	27.45	-2	909	-0.22%
2023/11/14	3	27.10	0	0.00	27.10	3	901	0.34%
2023/11/13	0	27.35	0	0.00	27.25	0	903	0.00%
2023/11/10	0	28.00	0	0.00	28.00	0	897	0.00%
2023/11/09	11	27.95	0	0.00	27.90	11	906	1.21%
2023/11/08	0	0.00	12.9	27.75	27.75	-12.9	965	-1.34%
2023/11/07	0	0.00	1	27.65	27.65	-1	976	-0.10%
2023/11/06	0	0.00	1	27.85	27.75	-1	985	-0.10%
2023/11/03	5	28.00	11	28.16	27.70	-6	993	-0.60%
2023/11/02	0	0.00	8	27.28	27.50	-8	978	-0.82%
2023/11/01	0	0.00	1	27.05	27.00	-1	982	-0.10%
2023/10/31	10	27.00	0	0.00	26.90	10	995	1.00%
2023/10/30	0	27.00	1	26.90	26.90	-1	1,035	-0.09%
2023/10/25	5	26.90	0	0.00	27.10	5	1,072	0.47%
2023/10/24	5	26.80	0	0.00	26.80	5	1,087	0.46%
2023/10/23	4	26.93	0	0.00	26.85	4	1,108	0.36%
2023/10/20	17.5	26.79	10	26.75	26.80	7.5	1,148	0.65%
2023/10/18	83.4	26.87	0	0.00	26.75	83.4	1,202	6.93%
2023/10/17	3	27.53	0	0.00	27.35	3	1,194	0.25%
2023/10/16	0	0.00	1	27.45	27.55	-1	1,220	-0.08%
2023/10/13	0	0.00	41.7	27.32	27.30	-41.7	1,245	-3.35%
2023/10/12	7.2	27.47	1.1	27.40	27.45	6.1	1,269	0.48%
2023/10/11	14	27.20	4.1	27.30	27.40	9.9	1,281	0.77%
2023/10/06	0	0.00	2	27.15	27.05	-2	1,282	-0.16%
2023/10/04	3	26.78	0	0.00	26.75	3	1,300	0.23%
2023/10/02	2	26.95	0	0.00	26.95	2	1,351	0.15%
2023/09/27	0	0.00	2	26.88	26.90	-2	1,469	-0.14%
2023/09/26	1	26.80	0	0.00	26.70	1	1,507	0.07%
2023/09/25	4	26.90	0	0.00	26.90	4	1,526	0.26%
2023/09/22	1	26.75	0	0.00	26.90	1	1,616	0.06%
2023/09/21	2	27.25	0	0.00	26.95	2	1,679	0.12%
2023/09/20	0	0.00	1.1	27.45	27.20	-1.1	1,718	-0.06%
2023/09/19	4	27.14	0	0.00	27.20	4	1,745	0.23%
2023/09/18	17.7	26.99	1	27.00	27.00	16.7	1,772	0.94%
2023/09/15	2	26.90	0	0.00	26.90	2	1,785	0.11%
2023/09/14	2	26.90	0	0.00	26.95	2	1,807	0.11%
2023/09/13	1	26.85	0	0.00	26.80	1	1,818	0.05%
2023/09/12	4	26.98	0	0.00	26.95	4	1,834	0.22%
2023/09/11	4	26.48	0	0.00	26.60	4	1,824	0.22%
2023/09/07	209.5	26.50	0	0.00	26.55	209.5	1,864	11.23%	大買/鉅額交易
2023/09/01	3	26.57	2	26.60	26.80	1	1,943	0.05%
2023/08/31	499.8	26.43	1	26.40	26.60	498.8	1,938	25.73%	大買/鉅額交易
2023/08/28	37.2	25.95	1	25.85	25.95	36.2	1,968	1.84%
2023/08/25	0	0.00	1	25.60	25.70	-1	1,992	-0.05%
2023/08/22	8	25.71	3	25.65	25.70	5	2,013	0.25%
2023/08/21	3	25.83	1	25.90	25.90	2	2,018	0.10%
2023/08/16	1	25.80	8	25.75	25.75	-7	2,042	-0.34%
2023/08/15	3	25.88	0	0.00	25.90	3	2,054	0.15%
2023/08/14	6	26.21	0	0.00	25.80	6	2,051	0.29%
2023/08/11	4	26.63	0	0.00	26.70	4	2,001	0.20%
2023/08/10	2	26.55	3	26.55	26.70	-1	2,005	-0.05%
2023/08/09	0.1	27.00	2	26.90	26.70	-1.9	2,007	-0.10%
2023/08/08	3.1	26.95	0	0.00	26.95	3.1	2,005	0.15%
2023/08/07	1.1	27.10	0	0.00	27.25	1.1	2,005	0.05%
2023/08/04	2	26.90	0	0.00	26.90	2	2,003	0.10%
2023/08/02	0	0.00	1	27.10	27.00	-1	2,047	-0.05%
2023/07/31	2	26.85	0	0.00	26.80	2	2,230	0.09%
2023/07/28	4	26.88	0	0.00	26.85	4	2,238	0.18%
2023/07/27	0	0.00	230	26.75	26.85	-230	2,239	-10.27%	大賣/鉅額交易
2023/07/26	0.1	26.45	0	0.00	26.55	0.1	2,239	0.00%
2023/07/25	12	26.20	0	0.00	26.30	12	2,223	0.54%
2023/07/24	6	26.53	0	0.00	26.50	6	2,186	0.27%
2023/07/20	1	26.80	255	26.79	26.85	-254	2,166	-11.72%	大賣/鉅額交易
2023/07/19	5	26.67	0	0.00	26.65	5	2,157	0.23%
2023/07/18	3	26.68	5	26.81	26.90	-2	2,144	-0.09%
2023/07/17	2	27.00	0	0.00	26.90	2	2,124	0.10%
2023/07/14	0	27.10	0	0.00	27.05	0	2,114	0.00%
2023/07/13	8	27.11	0	0.00	27.00	8	2,121	0.38%
2023/07/12	1	27.00	0	0.00	27.15	1	2,156	0.05%
2023/07/11	3	27.10	0	0.00	27.15	3	2,161	0.14%
2023/07/10	1.1	27.16	0	0.00	26.95	1.1	2,211	0.05%
2023/07/06	14.1	27.39	2	27.23	27.30	12.1	2,220	0.54%
2023/07/05	5	28.11	9	28.28	28.05	-4	2,163	-0.18%
2023/07/04	0	28.70	7	28.54	28.50	-7	2,139	-0.33%
2023/07/03	2	28.75	10	28.80	28.75	-8	2,124	-0.38%
2023/06/30	26	28.66	33	28.60	28.80	-7	2,122	-0.33%
2023/06/29	25	30.89	0	0.00	30.85	25	2,059	1.21%
2023/06/28	12	30.87	1	30.95	30.85	11	2,020	0.54%
2023/06/27	7.5	30.92	0	0.00	30.95	7.5	2,007	0.37%
2023/06/26	0	0.00	3	31.00	31.00	-3	2,005	-0.15%
2023/06/21	9	31.04	45	31.11	31.10	-36	1,988	-1.81%
2023/06/19	1	31.35	15.2	31.39	31.35	-14.2	2,001	-0.71%
2023/06/16	4	31.46	1	31.55	31.45	3	2,065	0.15%
2023/06/15	0	0.00	1	31.35	31.35	-1	2,073	-0.05%
2023/06/14	2	31.38	0	0.00	31.30	2	2,096	0.10%
2023/06/13	12	31.49	0	0.00	31.45	12	2,183	0.55%
2023/06/12	3	31.57	0	0.00	31.55	3	2,197	0.14%
2023/06/09	0	0.00	2	31.50	31.50	-2	2,224	-0.09%
2023/06/08	1	31.50	45	31.50	31.45	-44	2,283	-1.93%
2023/06/07	0	0.00	7	31.61	31.65	-7	2,307	-0.30%
2023/06/06	5	31.05	10	31.10	31.10	-5	2,285	-0.22%
2023/06/05	4	31.08	0	0.00	31.05	4	2,298	0.17%
2023/06/02	2	31.20	0.1	31.20	31.00	1.9	2,344	0.08%
2023/06/01	45	31.15	3	31.20	31.10	42	2,351	1.79%
2023/05/31	0.1	30.80	0	0.00	30.65	0.1	2,344	0.00%
2023/05/30	0	30.80	2	30.90	30.70	-2	2,347	-0.08%
2023/05/29	1	30.80	0	0.00	30.75	1	2,370	0.04%
2023/05/26	0	30.70	0	0.00	30.55	0	2,398	0.00%
2023/05/25	0	30.80	0	0.00	30.55	0	2,392	0.00%
2023/05/24	5	30.87	0	0.00	30.85	5	2,390	0.21%
2023/05/22	2	30.58	2	30.53	30.65	0	2,411	0.00%
2023/05/19	1	30.95	0	0.00	30.70	1	2,390	0.04%
2023/05/18	1	31.00	1	30.95	30.95	0	2,372	0.00%
2023/05/16	21	30.80	1	30.65	30.70	20	2,368	0.84%
2023/05/15	8	30.36	113	30.30	30.55	-105	2,366	-4.44%	大賣/鉅額交易
2023/05/12	2	30.40	10	30.15	30.45	-8	2,358	-0.34%
2023/05/11	1	30.35	1	30.25	30.25	0	2,367	0.00%
2023/05/10	1	30.45	0	0.00	30.40	1	2,355	0.04%
2023/05/09	13	30.40	0	0.00	30.40	13	2,345	0.56%
2023/05/08	6	30.84	1	30.85	30.80	5	2,310	0.22%
2023/05/05	0	32.40	3	32.58	32.35	-3	2,141	-0.14%
2023/05/04	2	32.00	1	32.05	32.00	1	2,098	0.05%
2023/05/02	0	0.00	1	31.65	31.45	-1	2,089	-0.05%
2023/04/26	1	30.75	0	0.00	30.80	1	2,081	0.05%
2023/04/25	3	30.92	0	0.00	30.80	3	2,087	0.14%
2023/04/24	1	31.05	0	0.00	31.20	1	2,067	0.05%
2023/04/21	6	31.01	1	31.15	30.95	5	2,076	0.24%
2023/04/20	1	31.55	0	0.00	31.40	1	2,064	0.05%
2023/04/19	0	32.00	0.7	32.00	31.75	-0.7	2,055	-0.03%
2023/04/18	0	32.10	1	32.25	32.05	-1	2,052	-0.05%
2023/04/17	20.1	32.08	5.1	32.17	32.15	15	2,026	0.74%
2023/04/14	0.1	31.65	3	31.68	31.60	-2.9	1,963	-0.15%
2023/04/13	4	31.93	4	31.89	31.70	0	1,948	0.00%
2023/04/12	0.1	31.74	0	0.00	31.80	0.1	1,892	0.01%
2023/04/11	19	31.45	4	31.60	31.60	15	1,864	0.80%
2023/04/10	1	31.25	1	31.25	31.30	0	1,834	0.00%
2023/04/07	2	31.30	10	31.21	31.30	-8	1,813	-0.44%
2023/04/06	0.1	30.91	0	0.00	30.65	0.1	1,782	0.00%
2023/03/31	1.2	30.88	0	0.00	30.80	1.2	1,763	0.07%
2023/03/30	0	30.90	0	0.00	30.85	0	1,747	0.00%
2023/03/29	7	31.00	0	0.00	30.90	7	1,726	0.41%
2023/03/28	4	31.14	0	0.00	31.05	4	1,717	0.23%
2023/03/27	48	31.74	4	31.63	31.40	44	1,685	2.61%
2023/03/24	3	31.35	1	31.45	31.35	2	1,656	0.12%
2023/03/23	1.1	31.11	0	0.00	31.05	1.1	1,642	0.07%
2023/03/22	6	31.33	1.8	31.33	31.35	4.2	1,626	0.26%
2023/03/21	35.1	31.48	6	31.56	31.25	29.1	1,673	1.74%
2023/03/20	17.1	30.59	0	0.00	30.50	17.1	1,603	1.07%
2023/03/17	5	30.11	9	30.24	30.30	-4	1,592	-0.25%
2023/03/16	96.2	30.53	11	29.92	29.85	85.2	1,568	5.43%
2023/03/15	60	31.01	2	31.00	30.90	58	1,477	3.93%
2023/03/14	24	31.13	6	31.08	31.15	18	1,449	1.24%
2023/03/13	16	31.06	0	0.00	31.15	16	1,420	1.13%
2023/03/10	43	30.81	0	0.00	31.00	43	1,366	3.15%
2023/03/09	2	31.48	1	31.60	31.50	1	1,349	0.07%
2023/03/07	0	0.00	251	31.84	32.00	-251	1,334	-18.81%	大賣/鉅額交易
2023/03/06	2	31.20	0	0.00	31.30	2	1,320	0.15%
2023/03/03	3	31.25	4	31.40	31.40	-1	1,310	-0.08%
2023/03/02	1	31.15	0	0.00	31.20	1	1,305	0.08%
2023/03/01	2	31.50	4	31.63	31.50	-2	1,302	-0.15%
2023/02/24	4	31.04	0	0.00	31.20	4	1,277	0.31%
2023/02/21	2	30.70	0	0.00	30.70	2	1,258	0.16%
2023/02/20	0	0.00	1	30.40	30.60	-1	1,265	-0.08%
2023/02/17	1	29.95	0	0.00	29.95	1	1,260	0.08%
2023/02/15	46	29.82	1	29.70	29.70	45	1,298	3.47%
2023/02/14	0	0.00	1	30.30	30.20	-1	1,282	-0.08%
2023/02/13	5	30.20	0	0.00	30.30	5	1,298	0.39%
2023/02/08	3	30.25	5	30.18	30.15	-2	1,308	-0.15%
2023/02/07	0	0.00	2	30.05	30.10	-2	1,317	-0.15%
2023/02/06	0	0.00	1	29.85	30.00	-1	1,340	-0.07%
2023/02/03	60	29.40	0	0.00	29.60	60	1,328	4.52%
2023/02/01	0.3	29.55	2	29.50	29.55	-1.7	1,354	-0.13%
2023/01/17	0	0.00	3	28.60	28.65	-3	1,388	-0.22%
2023/01/16	0	0.00	6	28.62	28.55	-6	1,440	-0.42%
2023/01/13	5	28.53	0	0.00	28.45	5	1,494	0.33%
2023/01/12	1	28.95	0	0.00	28.95	1	1,513	0.07%
2023/01/11	0	0.00	1	28.95	29.05	-1	1,532	-0.07%
2023/01/10	0	0.00	1	28.95	28.80	-1	1,540	-0.06%
2023/01/09	8	28.86	0	0.00	28.85	8	1,581	0.51%
2023/01/06	0.2	28.70	11	28.76	28.85	-10.8	1,582	-0.68%
2023/01/03	1	27.85	0	0.00	27.75	1	1,738	0.06%
2022/12/29	0	0.00	2	27.70	27.90	-2	1,785	-0.11%
2022/12/26	0	0.00	2	28.15	28.15	-2	1,896	-0.11%
2022/12/21	0.1	28.05	5	27.90	27.85	-5	2,132	-0.23%
2022/12/20	1.1	27.79	0	0.00	27.75	1.1	2,188	0.05%
2022/12/16	3	28.20	0	0.00	28.20	3	2,355	0.13%
2022/12/15	1	28.55	0	0.00	28.50	1	2,415	0.04%
2022/12/14	1	28.40	0	0.00	28.40	1	2,456	0.04%
2022/12/13	13.1	28.71	0	0.00	28.35	13.1	2,559	0.51%
2022/12/12	0	0.00	2	29.55	29.65	-2	2,541	-0.08%
2022/12/09	5	29.86	0	0.00	29.80	5	2,589	0.19%
2022/12/08	1	29.80	1	29.90	29.80	0	2,629	0.00%
2022/12/07	1	29.35	6	29.48	29.30	-5	2,657	-0.19%
2022/12/06	2	29.50	0.3	29.55	29.25	1.7	2,698	0.06%
2022/12/05	0	0.00	5	29.80	29.80	-5	2,804	-0.18%
2022/12/02	0.2	29.98	1	29.85	29.90	-0.9	3,044	-0.03%
2022/12/01	7	30.11	0	0.00	29.95	7	3,119	0.22%
2022/11/30	0	0.00	7	29.81	29.90	-7	3,297	-0.21%
2022/11/29	1	29.75	2	29.70	29.70	-1	3,644	-0.03%
2022/11/28	1	28.80	1	29.50	29.55	0	3,816	0.00%
2022/11/25	2	29.00	0.1	29.00	28.85	1.9	3,779	0.05%
2022/11/24	2	28.58	0	0.00	28.65	2	3,773	0.05%
2022/11/23	0	0.00	2	28.85	28.80	-2	3,766	-0.05%
2022/11/22	1	28.35	0	0.00	28.30	1	3,756	0.03%
2022/11/21	0	0.00	2	28.60	28.55	-2	3,750	-0.05%
2022/11/17	0	0.00	1	28.35	28.45	-1	3,738	-0.03%
2022/11/16	0.1	28.05	9	28.14	28.10	-9	3,732	-0.24%
2022/11/15	1.1	28.26	1	28.35	28.35	0.1	3,718	0.00%
2022/11/14	0	0.00	2	28.65	28.65	-2	3,711	-0.05%
2022/11/11	2.1	28.10	1	28.25	28.15	1.1	3,691	0.03%
2022/11/09	1.1	27.61	3	27.60	27.70	-1.9	3,709	-0.05%
2022/11/08	2	27.83	0	0.00	27.80	2	3,697	0.05%
2022/11/07	3	27.92	0	0.00	27.85	3	3,709	0.08%
2022/11/04	7	27.89	1	27.90	27.95	6	3,742	0.16%
2022/11/03	0	0.00	2	28.25	28.25	-2	3,746	-0.05%
2022/11/02	2.1	28.27	3	28.22	28.20	-1	3,733	-0.03%
2022/11/01	3	28.00	0	0.00	27.85	3	3,717	0.08%
2022/10/28	6	27.51	1	28.00	27.45	5	3,749	0.13%
2022/10/25	0	26.40	5	26.40	26.25	-5	3,831	-0.13%
2022/10/24	9	26.64	4	26.31	26.50	5	3,812	0.13%
2022/10/21	1	27.00	0	0.00	26.95	1	3,761	0.03%
2022/10/19	1	27.50	0	0.00	27.50	1	3,674	0.03%
2022/10/18	1	27.70	0	0.00	27.70	1	3,656	0.03%
2022/10/17	10	27.45	8	27.45	27.80	2	3,640	0.05%
2022/10/14	1	28.40	0	0.00	28.40	1	3,594	0.03%
2022/10/13	12	28.58	17	28.11	28.00	-5	3,597	-0.14%
2022/10/12	6	28.83	0	0.00	29.80	6	3,535	0.17%
2022/10/11	0	0.00	21	29.87	29.65	-21	3,502	-0.60%
2022/10/06	3	29.87	0	0.00	29.60	3	3,530	0.08%
2022/10/05	11	30.23	0	0.00	30.05	11	3,505	0.31%
2022/10/04	3.1	30.05	1	30.15	30.00	2.1	3,482	0.06%
2022/09/29	17.1	29.28	10	29.38	29.40	7.1	3,372	0.21%
2022/09/28	10	29.42	1	29.15	28.60	9	3,346	0.27%
2022/09/27	1	30.80	1	30.15	30.80	0	3,217	0.00%
2022/09/26	8	31.23	1,009	31.25	30.80	-1,001	3,171	-31.57%	大賣/鉅額交易
2022/09/23	6.2	32.13	11	32.46	32.25	-4.8	3,099	-0.15%
2022/09/21	0	0.00	2	31.80	31.70	-2	3,047	-0.07%
2022/09/20	7	31.72	0	0.00	31.85	7	3,022	0.23%
2022/09/19	9	31.48	0	0.00	31.65	9	2,923	0.31%
2022/09/16	2	32.35	0	0.00	32.40	2	2,905	0.07%
2022/09/15	2	32.50	18.9	32.66	32.90	-16.9	2,894	-0.59%
2022/09/14	41	31.95	0	0.00	32.05	41	2,880	1.42%
2022/09/13	0	0.00	1	32.20	32.20	-1	2,867	-0.03%
2022/09/12	23	32.38	1	32.10	32.10	22	2,861	0.77%
2022/09/08	34	32.78	23	32.88	33.00	11	2,756	0.40%
2022/09/07	8	32.63	8	32.54	32.90	0	2,549	0.00%
2022/09/06	36	32.61	32	32.75	32.80	4	2,474	0.16%
2022/09/05	37	32.00	31.3	32.30	32.60	5.7	2,304	0.25%
2022/09/02	6	29.97	0	0.00	30.00	6	1,958	0.31%
2022/08/31	0	0.00	1	30.00	29.95	-1	1,772	-0.06%
2022/08/22	5	30.10	0	0.00	30.15	5	1,854	0.27%
2022/08/19	2	30.40	5	30.10	30.40	-3	1,868	-0.16%
2022/08/11	2.5	30.13	0	0.00	30.10	2.5	1,922	0.13%
2022/08/10	0	0.00	12	30.88	30.85	-12	1,901	-0.63%
2022/08/08	0	0.00	1.1	29.42	29.70	-1.1	1,963	-0.06%
2022/08/05	1	29.90	1	29.80	29.90	0	2,046	0.00%
2022/08/04	2	29.85	0	0.00	29.55	2	2,127	0.09%
2022/08/03	5	30.83	13.1	30.23	29.95	-8.1	2,231	-0.36%
2022/08/02	1	29.00	2.1	28.91	28.90	-1.1	2,495	-0.04%
2022/08/01	0	0.00	2.1	29.32	29.30	-2.1	2,674	-0.08%
2022/07/29	0	29.25	0	0.00	29.15	0	2,930	0.00%
2022/07/28	0	29.20	2	29.20	29.15	-2	3,412	-0.06%
2022/07/27	0	28.75	0	0.00	29.05	0	3,631	0.00%
2022/07/26	1	28.65	0	0.00	28.65	1	3,653	0.03%
2022/07/25	2	28.48	1	28.60	28.75	1	3,659	0.03%
2022/07/22	0	28.10	0	0.00	28.25	0	3,665	0.00%
2022/07/21	0	0.00	4	28.15	28.20	-4	3,684	-0.11%
2022/07/18	10	27.80	0	0.00	27.80	10	3,703	0.27%
2022/07/13	20	26.80	0	0.00	26.65	20	3,649	0.55%
2022/07/12	7	26.80	0	0.00	26.80	7	3,649	0.19%
2022/07/08	5	26.20	0	0.00	26.05	5	3,661	0.14%
2022/07/07	0	0.00	4	26.05	26.00	-4	3,688	-0.11%
2022/07/04	1	25.50	0	0.00	25.50	1	3,708	0.03%
2022/07/01	20	25.65	2	25.63	25.35	18	3,714	0.48%
2022/06/30	4	26.38	3.1	26.41	26.10	0.9	3,693	0.02%
2022/06/29	3.1	28.56	0	0.00	28.65	3.1	3,681	0.08%
2022/06/28	0.1	28.69	0	0.00	28.35	0.1	3,673	0.00%
2022/06/27	2.1	28.80	0	0.00	28.90	2.1	3,679	0.06%
2022/06/23	0	0.00	7	28.55	28.65	-7	3,659	-0.19%
2022/06/21	0	0.00	0.8	28.35	28.50	-0.8	3,614	-0.02%
2022/06/20	1	27.55	5	28.50	27.50	-4	3,617	-0.11%
2022/06/17	0	0.00	174	28.96	28.85	-174	3,601	-4.83%	大賣/鉅額交易
2022/06/16	0	0.00	315	28.90	28.85	-315	3,598	-8.75%	大賣/鉅額交易
2022/06/14	4	28.48	0	0.00	28.80	4	3,564	0.11%
2022/06/13	0	0.00	1	29.00	29.10	-1	3,571	-0.03%
2022/06/10	2	29.50	0	0.00	29.40	2	3,555	0.06%
2022/06/09	1	29.85	0	0.00	29.85	1	3,554	0.03%
2022/06/08	1	29.60	1	29.85	29.85	0	3,547	0.00%
2022/06/07	2	29.78	0	0.00	29.65	2	3,535	0.06%
2022/06/06	0.1	29.53	0	0.00	29.30	0.1	3,533	0.00%
2022/06/02	0	0.00	4	29.95	29.70	-4	3,544	-0.11%
2022/05/31	10	29.60	13	29.14	29.70	-3	3,531	-0.08%
2022/05/26	1	30.35	1	30.10	29.55	0	3,438	0.00%
2022/05/25	3	29.53	4	29.60	29.55	-1	3,404	-0.03%
2022/05/24	1	29.35	4	29.40	29.05	-3	3,375	-0.09%
2022/05/23	2	28.80	4	29.10	28.90	-2	3,348	-0.06%
2022/05/20	2	29.20	0	0.00	28.90	2	3,341	0.06%
2022/05/18	2	29.20	6	29.53	29.35	-4	3,291	-0.12%
2022/05/17	4	29.35	0	0.00	29.45	4	3,260	0.12%
2022/05/16	20	28.94	159	28.82	28.85	-139	3,213	-4.32%	大賣/鉅額交易
2022/05/13	24	29.76	22	29.64	29.45	2	3,167	0.06%
2022/05/12	4	28.58	3	28.48	28.10	1	3,065	0.03%
2022/05/11	7	29.94	6	29.45	29.35	1	2,967	0.03%
2022/05/10	45	30.67	45	30.06	30.50	0	2,811	0.00%
2022/05/09	8	30.18	14	30.76	30.20	-6	2,409	-0.25%
2022/05/06	15	30.65	15	30.48	31.20	0	2,221	0.00%
2022/05/05	40	29.53	62.8	29.40	30.80	-22.8	1,962	-1.16%
2022/05/04	4	28.75	30	28.26	28.85	-26	1,461	-1.78%
2022/04/29	5	26.80	5	27.05	26.70	0	1,222	0.00%
2022/04/28	1	26.75	0	0.00	27.05	1	1,218	0.08%
2022/04/27	2	26.60	0	0.00	26.50	2	1,201	0.17%
2022/04/22	0	0.00	2	28.00	28.15	-2	1,142	-0.18%
2022/04/20	5	27.30	5	27.50	27.50	0	1,098	0.00%
2022/04/19	1	27.45	0	0.00	27.40	1	1,098	0.09%
2022/04/14	190	27.15	5	27.25	27.15	185	1,076	17.18%	大買/鉅額交易
2022/04/13	0	0.00	1	27.00	27.15	-1	1,053	-0.09%
2022/04/06	0	0.00	2	26.45	26.45	-2	969	-0.21%
2022/04/01	2	26.70	0	0.00	26.70	2	963	0.21%
2022/03/29	0	0.00	1	26.20	26.00	-1	867	-0.12%
2022/03/28	0	0.00	27	25.98	26.05	-27	859	-3.14%
2022/03/25	0	0.00	3	25.90	25.80	-3	832	-0.36%
2022/03/24	10	25.95	5	26.00	26.00	5	824	0.61%
2022/03/23	0	0.00	5	25.85	25.80	-5	811	-0.62%
2022/03/22	0	0.00	2	25.25	25.55	-2	788	-0.25%
2022/03/16	128	24.44	0	0.00	24.65	128	770	16.61%	大買/鉅額交易
2022/03/15	0	0.00	1	23.45	23.60	-1	732	-0.14%
2022/03/14	1	23.50	1	23.50	23.55	0	739	0.00%
2022/03/09	137	22.86	0	0.00	23.05	137	746	18.36%	大買/鉅額交易
2022/03/08	1	22.30	0	0.00	22.15	1	736	0.14%
2022/02/25	2	23.35	0	0.00	23.45	2	783	0.26%
2022/02/17	1	24.20	0	0.00	24.15	1	908	0.11%
2022/02/16	1	24.20	6	24.25	24.35	-5	918	-0.54%
2022/02/14	0	0.00	5	24.25	24.30	-5	980	-0.51%
2022/02/10	6	24.26	0	0.00	24.30	6	1,023	0.59%
2022/01/25	2	23.30	0	0.00	23.45	2	1,082	0.18%
2022/01/24	1	23.25	0	0.00	23.60	1	1,078	0.09%
2022/01/21	6	23.79	0	0.00	23.70	6	1,075	0.56%
2022/01/20	0	0.00	0	24.00	24.00	0	1,079	0.00%
2022/01/19	1	24.00	0	0.00	24.00	1	1,105	0.09%
2022/01/14	1	23.80	0	0.00	23.95	1	1,134	0.09%
2022/01/12	4	24.04	0	0.00	24.15	4	1,209	0.33%
2022/01/11	2	24.20	0	0.00	24.15	2	1,210	0.17%
2022/01/07	4	24.68	0	0.00	24.60	4	1,218	0.33%
2022/01/06	0	0.00	1	24.90	24.85	-1	1,213	-0.08%
2022/01/05	1	24.90	0	0.00	24.95	1	1,224	0.08%
2021/12/29	0	0.00	2	25.33	25.30	-2	1,286	-0.16%
2021/12/23	1	25.20	0	0.00	25.30	1	1,291	0.08%
2021/12/20	6	25.35	0	0.00	25.35	6	1,306	0.46%
2021/12/13	0	0.00	1	26.00	26.00	-1	1,480	-0.07%
2021/12/10	0	0.00	5	25.45	25.70	-5	1,471	-0.34%
2021/12/09	0	0.00	1	25.40	25.45	-1	1,485	-0.07%
2021/12/07	2	25.35	0	0.00	25.40	2	1,535	0.13%
2021/11/29	3	24.97	15	25.05	25.00	-12	1,612	-0.74%
2021/11/26	2	25.35	0	0.00	25.15	2	1,624	0.12%
2021/11/25	31	25.66	3	26.07	25.75	28	1,615	1.73%
2021/11/24	0	0.00	2	25.40	25.55	-2	1,611	-0.12%
2021/11/22	20	25.35	0	0.00	25.35	20	1,633	1.22%
2021/11/19	0	0.00	11	25.50	25.35	-11	1,637	-0.67%
2021/11/18	4	25.43	1	25.50	25.45	3	1,673	0.18%
2021/11/17	2	25.55	0	0.00	25.65	2	1,712	0.12%
2021/11/16	0	0.00	1	26.10	26.20	-1	1,693	-0.06%
2021/11/11	0.1	24.80	0	0.00	25.00	0.1	1,684	0.01%
2021/11/10	1	24.35	0	0.00	24.40	1	1,668	0.06%
2021/11/09	1	24.65	0	0.00	24.60	1	1,657	0.06%
2021/11/08	2	24.68	0	0.00	24.60	2	1,652	0.12%
2021/11/04	0	0.00	1	25.50	25.30	-1	1,714	-0.06%
2021/11/03	0	0.00	1	25.00	25.10	-1	1,742	-0.06%
2021/11/02	1	24.95	0	0.00	24.90	1	1,798	0.06%
2021/11/01	2	25.28	0	0.00	25.20	2	1,791	0.11%
2021/10/28	0	0.00	77	25.22	25.20	-77	1,792	-4.30%
2021/10/25	0	0.00	2	24.80	24.80	-2	1,790	-0.11%
2021/10/22	2	24.90	0	0.00	24.80	2	1,813	0.11%
2021/10/21	29	24.90	5	25.23	25.55	24	1,804	1.33%
2021/10/19	48	24.80	0	0.00	24.80	48	1,736	2.76%
2021/10/15	2	24.58	0	0.00	24.65	2	1,751	0.11%
2021/10/12	0	0.00	13	24.48	24.45	-13	1,810	-0.72%
2021/10/07	0	0.00	4	23.76	24.00	-4	1,818	-0.22%
2021/10/06	1	23.30	1	23.40	23.30	0	1,838	0.00%
2021/10/05	4	22.84	0	0.00	23.20	4	1,856	0.22%
2021/10/04	5	22.85	0	0.00	22.90	5	1,867	0.27%
2021/10/01	12	23.20	0	0.00	23.10	12	1,874	0.64%
2021/09/30	6	23.35	2	23.58	23.60	4	1,892	0.21%
2021/09/28	3	23.00	0	0.00	23.15	3	1,943	0.15%
2021/09/24	1	23.40	0	0.00	23.10	1	2,067	0.05%
2021/09/22	4	23.13	5	23.17	23.05	-1	2,175	-0.05%
2021/09/17	6	23.85	0	0.00	23.50	6	2,186	0.27%
2021/09/16	5	24.94	0	0.00	24.60	5	2,109	0.24%
2021/09/15	0	0.00	5	25.45	25.30	-5	2,134	-0.23%
2021/09/14	0	0.00	1	25.35	25.25	-1	2,152	-0.05%
2021/09/13	0	0.00	8	25.12	25.25	-8	2,212	-0.36%
2021/09/10	2	24.45	4	24.51	24.40	-2	2,250	-0.09%
2021/09/08	3	24.00	4	24.05	23.85	-1	2,337	-0.04%
2021/09/07	0	0.00	1	24.25	24.35	-1	2,332	-0.04%
2021/09/03	6	24.52	15	24.56	24.50	-9	2,370	-0.38%
2021/09/02	2	24.00	0	0.00	24.00	2	2,355	0.08%
2021/09/01	0	0.00	1	24.30	24.20	-1	2,350	-0.04%
2021/08/30	0	0.00	1	23.65	23.70	-1	2,348	-0.04%
2021/08/26	1	23.40	0	0.00	23.60	1	2,347	0.04%
2021/08/25	0	0.00	1	23.60	23.65	-1	2,348	-0.04%
2021/08/24	0	0.00	8	23.13	23.35	-8	2,360	-0.34%
2021/08/20	0	0.00	5	22.00	21.85	-5	2,306	-0.22%
2021/08/18	4	22.00	0	0.00	22.75	4	2,276	0.18%
2021/08/17	3	22.63	0	0.00	22.40	3	2,285	0.13%
2021/08/13	0	0.00	2	23.10	23.10	-2	2,360	-0.08%
2021/08/12	5	23.30	0	0.00	23.60	5	2,371	0.21%
2021/08/11	2	23.50	0	0.00	23.40	2	2,414	0.08%
2021/08/10	13	23.73	2	24.10	23.65	11	2,435	0.45%
2021/08/09	3	24.78	0.1	24.70	24.50	2.9	2,490	0.11%
2021/08/06	0	0.00	14	25.26	25.40	-14	2,548	-0.55%
2021/08/05	0	0.00	1	24.15	24.20	-1	2,604	-0.04%
2021/08/04	4	24.38	0	0.00	24.45	4	2,809	0.14%
2021/08/02	0.1	24.35	0	0.00	24.45	0.1	3,005	0.00%
2021/07/29	0	0.00	0.1	24.05	24.20	-0.1	3,114	0.00%
2021/07/28	3	22.90	70	23.67	23.75	-67	3,195	-2.10%
2021/07/27	1	23.40	15	23.54	23.30	-14	3,356	-0.42%
2021/07/26	1	23.50	0	0.00	23.50	1	3,424	0.03%
2021/07/23	2	23.60	42	23.60	23.65	-40	3,560	-1.12%
2021/07/22	6	23.50	0	0.00	23.45	6	3,588	0.17%
2021/07/21	8	23.89	0	0.00	23.40	8	3,608	0.22%
2021/07/20	13	23.79	5	24.03	23.85	8	3,635	0.22%
2021/07/19	9	24.51	2	24.35	24.55	7	3,683	0.19%
2021/07/16	2.1	24.08	1	24.40	24.00	1.1	3,780	0.03%
2021/07/15	22	23.97	3	24.15	24.25	19	3,843	0.49%
2021/07/14	8	23.83	1	24.00	23.55	7	3,894	0.18%
2021/07/13	4	24.31	2	24.00	23.95	2	3,975	0.05%
2021/07/12	20	24.61	0	0.00	24.40	20	4,047	0.49%
2021/07/09	1	24.65	52	24.60	24.55	-51	4,172	-1.22%
2021/07/08	30	24.70	0	0.00	24.85	30	4,269	0.70%
2021/07/07	2	24.68	0	0.00	24.60	2	4,326	0.05%
2021/07/06	1	24.85	0	0.00	24.85	1	4,353	0.02%
2021/07/02	1	25.30	0	0.00	25.25	1	4,418	0.02%
2021/07/01	4	25.41	1	25.95	25.30	3	4,530	0.07%
2021/06/30	0	0.00	2	27.25	27.30	-2	4,539	-0.04%
2021/06/29	75.1	26.68	0	0.00	26.80	75.1	4,508	1.66%
2021/06/28	12	27.50	0	0.00	27.00	12	4,490	0.27%
2021/06/24	0	0.00	31	27.20	27.55	-31	4,460	-0.69%
2021/06/23	30	26.80	5	26.95	26.80	25	4,469	0.56%
2021/06/22	0	0.00	13	27.00	26.90	-13	4,458	-0.29%
2021/06/17	0	0.00	247	25.91	26.45	-247	4,536	-5.44%	大賣/鉅額交易
2021/06/15	5	25.50	0	0.00	25.15	5	4,619	0.11%
2021/06/09	3	24.78	0	0.00	24.60	3	4,802	0.06%
2021/06/07	2	24.30	0	0.00	24.40	2	4,947	0.04%
2021/06/04	2	24.80	0	0.00	24.75	2	4,971	0.04%
2021/06/03	1	25.05	0	0.00	25.00	1	5,123	0.02%
2021/06/02	1	25.00	0	0.00	25.10	1	5,249	0.02%
2021/06/01	2	25.35	0	0.00	25.15	2	5,284	0.04%
2021/05/31	0	0.00	1	25.10	24.90	-1	5,372	-0.02%
2021/05/28	10	25.03	15	24.95	24.95	-5	5,541	-0.09%
2021/05/24	5	25.20	7	25.20	24.95	-2	5,825	-0.03%
2021/05/21	0	0.00	1.1	24.80	25.20	-1.1	5,924	-0.02%
2021/05/19	7	24.23	0	0.00	24.05	7	5,957	0.12%
2021/05/18	23	23.87	1	24.20	24.40	22	5,931	0.37%
2021/05/17	4	23.00	19	23.48	22.60	-15	5,912	-0.25%
2021/05/14	2	25.60	0	0.00	24.65	2	5,818	0.03%
2021/05/13	2	25.30	22	25.75	25.30	-20	5,731	-0.35%
2021/05/12	8	27.04	61	26.56	26.55	-53	5,625	-0.94%
2021/05/11	10	28.70	15	29.21	28.40	-5	5,444	-0.09%
2021/05/10	1	28.50	11	28.93	29.00	-10	5,340	-0.19%
2021/05/06	7	28.54	4	28.69	28.65	3	5,278	0.06%
2021/05/05	1	27.20	1	27.90	27.95	0	5,208	0.00%
2021/05/04	15	27.27	6	28.49	27.55	9	5,144	0.17%
2021/05/03	1	27.95	5	27.85	27.85	-4	5,030	-0.08%
2021/04/29	10	29.19	20	29.30	28.90	-10	4,979	-0.20%
2021/04/28	0	0.00	1	28.70	28.60	-1	4,885	-0.02%
2021/04/27	12	28.72	2	28.83	28.80	10	4,970	0.20%
2021/04/26	3	28.85	2	28.73	28.70	1	4,961	0.02%
2021/04/23	5	27.65	7	28.16	28.05	-2	4,953	-0.04%
2021/04/22	13	28.29	14.1	28.58	27.95	-1.1	4,921	-0.02%
2021/04/21	2	29.13	6.2	28.40	29.05	-4.2	4,816	-0.09%
2021/04/20	7	28.29	2.3	28.28	28.60	4.7	4,773	0.10%
2021/04/19	123	28.00	1.1	28.34	28.55	122	4,751	2.57%	大買/鉅額交易
2021/04/16	4	27.31	21.5	27.21	27.40	-17.5	4,674	-0.37%
2021/04/15	10	26.87	40	26.71	26.85	-30	4,582	-0.65%
2021/04/14	17	25.50	17.5	25.65	26.00	-0.5	4,463	-0.01%
2021/04/13	21	25.90	1	26.25	25.30	20	4,443	0.45%
2021/04/12	0	0.00	1	25.75	25.70	-1	4,515	-0.02%
2021/04/09	11	25.05	5	25.41	25.70	6	4,497	0.13%
2021/04/08	3	25.60	28	25.56	25.50	-25	4,438	-0.56%
2021/04/07	7	25.22	26	25.47	25.65	-19	4,409	-0.43%
2021/04/06	1	24.00	42.1	24.18	24.65	-41.1	4,336	-0.95%
2021/03/31	0	0.00	3	24.15	24.35	-3	4,242	-0.07%
2021/03/30	0	0.00	10	24.10	24.10	-10	4,231	-0.24%
2021/03/29	5	24.50	61	24.36	24.10	-56	4,234	-1.32%
2021/03/26	6	24.70	17	24.29	24.40	-11	4,238	-0.26%
2021/03/25	2.1	23.96	0	0.00	24.05	2.1	4,207	0.05%
2021/03/24	0	0.00	2	23.90	23.95	-2	4,207	-0.05%
2021/03/23	1	24.10	1	24.10	24.15	0	4,200	0.00%
2021/03/22	0	0.00	10.1	23.96	24.40	-10.1	4,185	-0.24%
2021/03/19	2	23.50	0	0.00	23.25	2	4,050	0.05%
2021/03/18	10	23.75	1	24.15	23.75	9	4,018	0.22%
2021/03/17	11	24.40	5	24.19	24.10	6	4,040	0.15%
2021/03/16	6.2	23.23	1	23.40	23.40	5.2	3,958	0.13%
2021/03/15	0.6	23.00	2	23.40	23.40	-1.4	4,094	-0.03%
2021/03/12	2	22.58	0	0.00	22.55	2	4,409	0.05%
2021/03/10	2	23.40	0	0.00	23.25	2	4,585	0.04%
2021/03/09	1	23.70	17.7	23.80	23.45	-16.7	4,741	-0.35%
2021/03/08	21	23.88	44	23.02	23.00	-23	5,020	-0.46%
2021/03/05	10	23.35	3	23.28	22.90	7	4,990	0.14%
2021/03/04	0	0.00	5	23.37	23.25	-5	5,055	-0.10%
2021/03/03	17	23.08	24	22.92	23.25	-7	4,989	-0.14%
2021/03/02	6	22.19	9	22.67	22.00	-3	4,866	-0.06%
2021/02/26	8	22.08	10	22.20	21.95	-2	4,989	-0.04%
2021/02/25	0	0.00	5	21.92	22.00	-5	4,989	-0.10%
2021/02/24	22	21.90	37	21.70	21.95	-15	4,990	-0.30%
2021/02/23	1,024	21.71	27.4	21.96	22.05	996.6	4,905	20.32%	大買/鉅額交易
2021/02/22	47	21.36	8	21.18	21.35	39	4,813	0.81%
2021/02/19	0.6	20.10	0	0.00	20.30	0.6	4,743	0.01%
2021/02/18	5	20.25	0	0.00	20.30	5	4,808	0.10%
2021/02/05	0	0.00	2	19.20	19.20	-2	4,908	-0.04%
2021/02/04	1	19.40	1	19.15	19.25	0	4,978	0.00%
2021/02/02	0	0.00	2	19.50	19.50	-2	5,159	-0.04%
2021/02/01	2	18.65	1	18.65	18.80	1	5,278	0.02%
2021/01/29	2	18.98	5	19.25	19.05	-3	5,332	-0.06%
2021/01/28	2	19.20	4	19.33	19.25	-2	5,424	-0.04%
2021/01/27	2	19.70	0	0.00	19.75	2	5,452	0.04%
2021/01/26	9.2	19.98	14	19.69	19.65	-4.8	5,528	-0.09%
2021/01/25	8	20.17	4	19.71	20.10	4	5,629	0.07%
2021/01/21	0	0.00	14	18.91	18.95	-14	5,730	-0.24%
2021/01/20	11.2	19.72	11	19.07	19.10	0.2	5,789	0.00%
2021/01/19	12.5	20.10	0	0.00	19.90	12.5	5,782	0.22%
2021/01/18	10	20.00	4	20.00	20.20	6	5,865	0.10%
2021/01/15	5	20.25	20	20.45	20.10	-15	5,919	-0.25%
2021/01/14	5	20.55	1	20.50	20.60	4	6,105	0.07%
2021/01/13	1	20.75	0	0.00	20.75	1	6,782	0.01%
2021/01/12	1	20.55	1	20.75	20.50	0	7,264	0.00%
2021/01/07	6	20.24	12	20.30	20.40	-6	7,672	-0.08%
2021/01/06	24	20.43	0	0.00	20.25	24	7,864	0.31%
2021/01/05	64	21.78	2.3	21.41	21.15	61.7	8,147	0.76%
2021/01/04	0	0.00	0.1	20.90	20.90	-0.1	8,550	0.00%
2020/12/31	1	20.80	0	0.00	20.70	1	9,355	0.01%
2020/12/29	0	0.00	0.1	20.85	20.75	-0.1	10,756	0.00%
2020/12/25	2	20.73	5	20.70	20.65	-3	10,878	-0.03%
2020/12/23	6	20.40	0	0.00	20.50	6	11,472	0.05%
2020/12/22	18	20.76	0	0.00	20.30	18	11,632	0.15%
2020/12/21	7	20.64	16	20.63	20.95	-9	11,758	-0.08%
2020/12/18	0	0.00	0.3	21.09	20.75	-0.3	11,844	0.00%
2020/12/17	4	20.90	1	21.20	20.95	3	12,009	0.02%
2020/12/16	0	0.00	6	21.19	21.20	-6	12,256	-0.05%
2020/12/15	8	20.78	2	20.60	20.75	6	12,239	0.05%
2020/12/14	10	20.93	2	21.08	20.95	8	12,271	0.07%
2020/12/11	3	20.62	19	20.48	20.50	-16	12,323	-0.13%
2020/12/10	3	21.22	21	21.12	21.10	-18	12,432	-0.14%
2020/12/09	12	20.78	3	20.33	20.95	9	12,602	0.07%
2020/12/08	82.3	20.29	67.1	20.40	19.95	15.2	12,801	0.12%
2020/12/07	11	21.60	2	21.33	21.35	9	12,566	0.07%
2020/12/04	77.5	22.80	72	22.44	22.35	5.5	12,560	0.04%
2020/12/03	12	23.10	22	22.72	22.45	-10	12,669	-0.08%
2020/12/02	58	22.88	162	22.98	22.80	-104	12,936	-0.80%	大賣/鉅額交易
2020/12/01	13	24.44	4	24.21	24.40	9	12,795	0.07%
2020/11/30	22	25.00	0	0.00	24.65	22	12,857	0.17%
2020/11/27	11	25.04	2	24.70	24.90	9	13,060	0.07%
2020/11/26	11	24.64	18	24.64	24.65	-7	13,124	-0.05%
2020/11/25	23	25.29	22	25.09	24.65	1	13,332	0.01%
2020/11/24	27.3	24.63	23	24.42	24.45	4.3	13,324	0.03%
2020/11/23	2.1	24.92	127	24.91	24.80	-124.9	13,403	-0.93%	大賣/鉅額交易
2020/11/20	129	25.11	4	25.05	25.05	125	13,557	0.92%	大買/鉅額交易
2020/11/19	0	0.00	302	25.17	25.15	-302	13,721	-2.20%	大賣/鉅額交易
2020/11/18	0	0.00	4	25.19	25.10	-4	13,962	-0.03%
2020/11/17	2.1	24.95	80	24.79	25.30	-77.9	14,030	-0.56%
2020/11/16	1	25.20	143	25.22	25.10	-142	14,155	-1.00%	大賣/鉅額交易
2020/11/13	68	25.51	146	25.46	25.65	-78	14,267	-0.55%	大賣/
2020/11/12	18.1	25.37	12	25.18	25.20	6.1	14,403	0.04%
2020/11/11	14	25.70	14	25.60	25.95	0	14,712	0.00%
2020/11/10	19	25.38	0	0.00	25.15	19	14,886	0.13%
2020/11/09	47	25.80	35	25.82	25.65	12	14,826	0.08%
2020/11/06	10	25.06	26	25.25	25.10	-16	14,745	-0.11%
2020/11/05	18	25.27	3	25.17	24.65	15	14,708	0.10%
2020/11/04	6	24.56	5	24.75	24.75	1	14,659	0.01%
2020/11/03	14	25.14	11	24.86	24.85	3	14,676	0.02%
2020/11/02	49	25.02	36	24.79	25.10	13	14,722	0.09%
2020/10/30	9	24.95	1	24.70	24.35	8	14,619	0.05%
2020/10/29	16	24.60	3	24.95	25.00	13	14,538	0.09%
2020/10/28	16	25.31	16	25.19	25.00	0	14,434	0.00%
2020/10/27	3	25.85	22	25.35	25.60	-19	14,326	-0.13%
2020/10/26	11.5	25.97	3	25.92	25.70	8.5	14,231	0.06%
2020/10/23	105	26.77	5.8	26.32	26.25	99.2	14,136	0.70%	大買/
2020/10/22	25	26.11	23	26.17	26.45	2	14,038	0.01%
2020/10/21	245.9	26.34	198	26.72	26.50	47.9	13,827	0.35%	大買/大賣/
2020/10/20	110	25.82	164	25.64	26.50	-54	13,147	-0.41%	大買/大賣/
2020/10/19	3	24.42	6	24.53	24.55	-3	12,632	-0.02%
2020/10/16	114	24.58	15	24.67	24.40	99	12,587	0.79%	大買/
2020/10/15	59	24.51	147	24.11	24.15	-88	12,407	-0.71%	大賣/
2020/10/14	79	25.04	40	25.03	25.20	39	12,166	0.32%
2020/10/13	37	25.37	27	25.28	25.00	10	11,945	0.08%
2020/10/12	69	25.96	114	26.16	26.35	-45	11,568	-0.39%	大賣/
2020/10/08	109	24.97	182	24.82	25.50	-73	11,028	-0.66%	大買/大賣/
2020/10/07	122	23.53	83	23.55	24.35	39	10,183	0.38%	大買/
2020/10/06	658	22.42	211	21.88	22.50	447	9,267	4.82%	大買/大賣/鉅額交易
2020/10/05	22	20.72	20	20.65	20.95	2	8,757	0.02%
2020/09/30	84	20.11	88	20.10	20.20	-4	8,625	-0.05%
2020/09/29	295	21.08	90	20.23	20.45	205	8,546	2.40%	大買/鉅額交易
2020/09/28	69	19.90	79.3	20.50	20.65	-10.3	8,177	-0.13%
2020/09/25	26	19.54	136	18.94	18.80	-110	7,926	-1.39%	大賣/鉅額交易
2020/09/24	21	19.88	80	19.55	19.45	-59	7,744	-0.76%
2020/09/23	41	20.44	38	20.21	20.20	3	7,587	0.04%
2020/09/22	267.2	21.10	5	20.92	21.00	262.2	7,463	3.51%	大買/鉅額交易
2020/09/21	46	21.24	20	21.16	21.35	26	7,273	0.36%
2020/09/18	1	20.25	0	0.00	20.25	1	7,003	0.01%
2020/09/17	13	20.47	3	20.60	20.20	10	6,965	0.14%
2020/09/16	10	20.45	3	20.35	20.55	7	6,874	0.10%
2020/09/15	66	19.96	1	20.00	20.00	65	6,767	0.96%
2020/09/14	15.5	20.43	209	20.39	20.15	-193.5	6,572	-2.94%	大賣/鉅額交易
2020/09/11	49	21.16	90	21.26	20.75	-41	6,309	-0.65%
2020/09/10	5	21.83	12	21.99	22.00	-7	5,937	-0.12%
2020/09/09	7	21.71	4	21.88	21.75	3	5,815	0.05%
2020/09/08	10	21.40	19	21.46	21.75	-9	5,615	-0.16%
2020/09/07	8.1	22.51	21	22.10	21.70	-12.9	5,397	-0.24%
2020/09/04	46	20.11	6.1	20.55	20.80	39.9	4,944	0.81%
2020/09/03	15	19.82	0.5	20.00	20.05	14.5	4,663	0.31%
2020/09/02	15	19.90	58	19.61	19.70	-43	4,506	-0.95%
2020/09/01	6	18.75	4	18.78	18.75	2	4,194	0.05%
2020/08/31	45	19.11	19	19.36	18.85	26	4,091	0.64%
2020/08/28	155	18.47	117	18.52	18.45	38	3,839	0.99%	大買/大賣/
2020/08/27	38	17.65	43	17.92	18.05	-5	3,648	-0.14%
2020/08/26	65	17.87	27	17.92	17.80	38	3,489	1.09%
2020/08/25	0	0.00	76	18.55	18.65	-76	3,292	-2.31%
2020/08/24	76	18.04	13	17.83	18.00	63	3,106	2.03%
2020/08/21	1	17.35	11	17.32	17.30	-10	2,820	-0.35%
2020/08/20	16	16.60	1	16.75	16.75	15	2,705	0.55%
2020/08/19	56	17.28	5	17.55	17.55	51	2,501	2.04%
2020/08/18	18	17.13	45	17.17	17.00	-27	2,315	-1.17%
2020/08/17	106.1	16.54	57	16.47	16.90	49.1	2,117	2.32%	大買/
2020/08/14	1,175	15.53	67	15.29	15.40	1,108	1,732	63.95%	大買/鉅額交易
2020/08/13	20	14.31	0.3	14.55	14.70	19.7	1,470	1.34%
2020/08/12	0	0.00	5	14.90	14.50	-5	1,429	-0.35%
2020/08/11	20	14.59	35	14.45	14.40	-15	1,365	-1.10%
2020/08/10	35	14.81	0	0.00	14.90	35	1,319	2.65%
2020/08/07	0	0.00	1	14.50	14.45	-1	1,245	-0.08%
2020/08/06	6	14.35	0	0.00	14.35	6	1,181	0.51%
2020/08/05	10	13.30	0	0.00	13.45	10	1,068	0.94%
2020/07/30	10	13.70	10	13.65	13.65	0	1,060	0.00%
2020/07/29	10	13.35	0	0.00	13.40	10	1,049	0.95%
2020/07/22	5	13.60	5	13.65	13.70	0	1,007	0.00%
2020/07/20	0	0.00	2	12.85	13.05	-2	962	-0.21%
2020/07/08	0	0.00	1	13.40	13.40	-1	970	-0.10%
2020/07/01	0	0.00	1	12.90	12.90	-1	967	-0.10%
2020/06/19	3	12.90	3	12.95	12.90	0	1,011	0.00%
2020/06/16	0	0.00	5	12.96	13.00	-5	1,008	-0.50%
2020/06/09	0	0.00	42	13.00	13.00	-42	1,009	-4.16%
2020/06/08	1	12.90	0	0.00	12.85	1	1,008	0.10%
2020/06/05	1	12.90	0	0.00	12.85	1	995	0.10%
2020/06/04	42	12.90	1	12.75	12.90	41	994	4.12%
2020/06/03	0	0.00	5	12.62	12.70	-5	983	-0.51%
2020/05/08	0	0.00	1	11.80	11.75	-1	809	-0.12%
2020/04/29	0	0.00	1	10.80	10.75	-1	762	-0.13%
2020/04/21	1	9.96	0	0.00	9.94	1	762	0.13%
2020/04/15	1	10.65	0	0.00	10.55	1	768	0.13%
2020/04/10	0	0.00	1	10.60	10.60	-1	736	-0.14%
2020/04/07	0	0.00	3	9.95	10.00	-3	719	-0.42%
2020/04/01	2	9.86	3	9.82	9.80	-1	706	-0.14%
2020/03/26	1	9.60	0	0.00	9.58	1	679	0.15%
2020/03/18	2	10.00	0	0.00	9.97	2	653	0.31%
2020/03/17	1	10.00	0	0.00	9.91	1	648	0.15%
2020/03/09	0	0.00	10	12.25	12.20	-10	573	-1.75%
2020/02/27	1.2	12.44	0	0.00	12.35	1.2	605	0.19%
2020/02/26	0.2	12.50	0	0.00	12.50	0.2	601	0.02%
2020/02/12	0	0.00	12	12.59	12.70	-12	857	-1.40%
2020/01/16	1	13.30	0	0.00	13.20	1	859	0.12%
2020/01/03	0	0.00	11	13.34	13.35	-11	901	-1.22%
2020/01/02	0	0.00	20	13.39	13.35	-20	897	-2.23%
2019/12/31	0	0.00	11	13.27	13.30	-11	891	-1.23%
2019/12/30	0	0.00	10	13.19	13.15	-10	882	-1.13%
2019/12/27	0	0.00	10	13.05	13.15	-10	877	-1.14%
2019/12/26	1	12.95	0	0.00	13.00	1	876	0.11%
2019/12/20	0.3	12.75	0	0.00	12.75	0.3	950	0.03%
2019/12/19	10	12.70	0	0.00	12.80	10	947	1.06%
2019/12/18	10	12.80	0	0.00	12.85	10	948	1.05%
2019/12/16	0.3	12.85	0	0.00	12.90	0.3	945	0.03%
2019/12/09	0	0.00	1	13.05	13.10	-1	998	-0.10%
2019/12/05	0	0.00	1	12.95	13.00	-1	1,016	-0.10%
2019/11/29	5	13.00	0	0.00	13.00	5	1,035	0.48%
2019/11/27	15.3	12.92	0	0.00	13.00	15.3	1,038	1.47%
2019/11/26	5	13.15	1.4	13.19	13.15	3.6	1,006	0.36%
2019/11/22	1	13.10	0	0.00	13.15	1	1,030	0.10%
2019/11/21	115	13.31	112	13.38	13.10	3	1,056	0.28%	大買/大賣/
2019/11/20	0	0.00	128	12.95	13.10	-128	1,006	-12.71%	大賣/鉅額交易
2019/11/19	5	13.00	21	13.00	12.95	-16	999	-1.60%
2019/11/18	0	0.00	22	13.40	13.20	-22	965	-2.28%
2019/11/15	1	13.45	2	13.35	13.40	-1	950	-0.11%
2019/11/14	10	13.50	20	13.50	13.50	-10	955	-1.05%
2019/11/12	3	14.95	0	0.00	15.00	3	947	0.32%
2019/11/11	0	0.00	19	15.10	14.95	-19	1,117	-1.70%
2019/11/08	3	15.10	0	0.00	15.10	3	1,137	0.26%
2019/11/04	1	15.30	0	0.00	15.05	1	1,225	0.08%
2019/10/24	0	0.00	0.1	15.05	15.05	-0.1	1,551	-0.01%
2019/10/23	1	14.90	0	0.00	15.00	1	1,562	0.06%
2019/10/16	0	0.00	68	14.75	14.85	-68	1,569	-4.33%
2019/10/15	0	0.00	22	14.75	14.65	-22	1,594	-1.38%
2019/10/14	0	0.00	6	14.75	14.70	-6	1,616	-0.37%
2019/10/08	0	0.00	4	14.75	14.65	-4	1,641	-0.24%
2019/10/01	0	0.00	2	14.40	14.40	-2	1,766	-0.11%
2019/09/27	10	14.45	0	0.00	14.25	10	1,764	0.57%
2019/09/26	40	14.51	0	0.00	14.50	40	1,744	2.29%
2019/09/25	20	14.65	0	0.00	14.70	20	1,728	1.16%
2019/09/24	30	14.77	0	0.00	14.80	30	1,735	1.73%
2019/09/20	0	0.00	20	14.90	14.75	-20	1,784	-1.12%
2019/09/18	1	14.85	5	14.85	14.85	-4	1,792	-0.22%
2019/09/17	0	0.00	20	14.95	14.85	-20	1,792	-1.12%
2019/09/16	0	0.00	2	15.00	14.95	-2	1,796	-0.11%
2019/09/06	5	15.10	3	15.05	15.05	2	1,799	0.11%
2019/08/30	2	14.98	0	0.00	14.95	2	1,924	0.10%
2019/08/26	1	15.20	0	0.00	15.20	1	1,970	0.05%
2019/08/23	24	15.50	0	0.00	15.60	24	1,979	1.21%
2019/08/22	17	15.50	1	15.60	15.50	16	2,047	0.78%
2019/08/20	10	15.40	0	0.00	15.45	10	2,431	0.41%
2019/08/19	190	15.36	0	0.00	15.45	190	2,627	7.23%	大買/鉅額交易
2019/08/16	360	15.31	8	15.15	15.30	352	2,607	13.50%	大買/鉅額交易
2019/08/15	1	14.65	0	0.00	14.80	1	2,594	0.04%
2019/08/14	26	15.08	1	15.00	15.00	25	2,582	0.97%
2019/08/13	245	16.18	0	0.00	16.15	245	2,511	9.76%	大買/鉅額交易
2019/08/12	1	16.05	0	0.00	16.05	1	2,711	0.04%
2019/08/08	2	15.85	0	0.00	15.85	2	2,715	0.07%
2019/08/07	0	0.00	235	15.99	15.80	-235	2,749	-8.55%	大賣/鉅額交易
2019/08/06	0	0.00	19	16.27	16.15	-19	2,746	-0.69%
2019/08/01	0	0.00	2	16.50	16.55	-2	2,740	-0.07%
2019/07/31	3	17.33	4	17.40	17.40	-1	2,716	-0.04%
2019/07/30	31	17.83	5	17.84	17.50	26	2,630	0.99%
2019/07/29	21	17.80	0	0.00	17.80	21	2,504	0.84%
2019/07/23	20	17.53	0	0.00	17.50	20	2,426	0.82%
2019/07/22	10	17.60	0	0.00	17.60	10	2,416	0.41%
2019/07/18	4	17.45	19	17.60	17.65	-15	2,384	-0.63%
2019/07/17	20	17.53	43	17.61	17.55	-23	2,361	-0.97%
2019/07/16	11	17.48	0	0.00	17.45	11	2,330	0.47%
2019/07/15	15	17.48	11	17.57	17.50	4	2,314	0.17%
2019/07/12	2	17.43	0	0.00	17.45	2	2,308	0.09%
2019/07/11	21	17.42	19	17.37	17.40	2	2,306	0.09%
2019/07/10	10	17.48	19	17.56	17.50	-9	2,293	-0.39%
2019/07/09	2	17.45	9	17.48	17.40	-7	2,270	-0.31%
2019/07/08	4	17.25	0	0.00	17.15	4	2,244	0.18%
2019/07/05	0	0.00	19	17.26	17.25	-19	2,249	-0.84%
2019/07/04	0	0.00	2	17.10	17.05	-2	2,238	-0.09%
2019/07/02	4	16.95	0	0.00	16.95	4	2,266	0.18%
2019/07/01	10	17.08	0	0.00	17.10	10	2,280	0.44%
2019/06/28	7	17.16	10	17.30	17.15	-3	2,259	-0.13%
2019/06/26	7	17.14	0	0.00	17.10	7	2,220	0.32%
2019/06/25	0	0.00	3	17.18	17.25	-3	2,229	-0.13%
2019/06/21	20	16.98	0	0.00	16.90	20	2,278	0.88%
2019/06/19	72	16.96	2	17.05	17.00	70	2,372	2.95%
2019/06/18	72	16.86	0	0.00	16.85	72	2,358	3.05%
2019/06/14	17	16.89	0	0.00	16.95	17	2,357	0.72%
2019/06/11	10	17.11	5	17.30	17.10	5	2,293	0.22%
2019/06/05	2	17.20	1	17.20	17.05	1	2,229	0.04%
2019/06/04	0	0.00	3	17.10	17.25	-3	2,223	-0.13%
2019/06/03	1	16.80	0	0.00	17.25	1	2,205	0.05%
2019/05/31	0	0.00	10	17.05	17.00	-10	2,190	-0.46%
2019/05/29	30	17.34	4	17.28	16.95	26	2,131	1.22%
2019/05/28	46	17.40	31	17.48	17.40	15	2,063	0.73%
2019/05/27	135	17.49	132	17.35	17.85	3	1,976	0.15%	大買/大賣/
2019/05/24	365	16.77	356	16.91	17.00	9	1,707	0.53%	大買/大賣/
2019/05/23	8	16.17	1	16.30	16.20	7	1,507	0.46%
2019/05/22	10	16.28	0	0.00	16.30	10	1,498	0.67%
2019/05/21	2	16.23	0	0.00	16.20	2	1,486	0.13%
2019/05/20	67	16.46	70	16.44	16.15	-3	1,467	-0.20%
2019/05/17	339	16.30	324	16.44	16.55	15	1,370	1.09%	大買/大賣/
2019/05/16	7	15.89	0	15.85	15.85	7	1,158	0.60%
2019/05/15	1	16.00	36	16.02	16.00	-35	1,140	-3.07%
2019/05/14	40	15.86	11	15.78	15.80	29	1,111	2.61%
2019/05/13	56	15.82	56	15.89	15.70	0	1,108	0.00%
2019/05/02	0	0.00	20	15.34	15.35	-20	1,123	-1.78%
2019/04/26	20	15.35	1	15.30	15.25	19	1,173	1.62%
2019/04/24	2	15.25	0	0.00	15.25	2	1,189	0.17%
2019/04/08	0	0.00	6	16.15	16.35	-6	1,118	-0.54%
2019/03/29	0	0.00	10	15.70	15.80	-10	1,053	-0.95%
2019/03/27	0	0.00	2	15.65	15.85	-2	1,031	-0.19%
2019/03/25	0	0.00	6	15.18	15.20	-6	955	-0.63%
2019/03/22	4	14.94	1	15.15	15.10	3	920	0.33%
2019/03/21	1	15.65	40	15.60	15.60	-39	834	-4.68%
2019/03/20	0	0.00	3	15.65	15.60	-3	848	-0.35%
2019/03/19	2	15.63	0	0.00	15.55	2	854	0.23%
2019/03/11	2	15.25	0	0.00	15.30	2	831	0.24%
2019/03/06	0	0.00	2	15.20	15.25	-2	843	-0.24%
2019/02/27	4	15.01	0	0.00	15.00	4	828	0.48%
2019/02/26	20	15.00	20	14.95	15.00	0	826	0.00%
2019/02/11	0	0.00	1	14.50	14.55	-1	848	-0.12%
2019/01/25	100	14.43	0	0.00	14.45	100	782	12.79%
2019/01/23	65	14.48	0	0.00	14.50	65	775	8.38%
2019/01/18	70	14.30	0	0.00	14.35	70	737	9.49%
2018/12/25	0	0.00	20	13.90	13.90	-20	866	-2.31%
2018/12/21	0	0.00	50	13.95	13.95	-50	921	-5.43%
2018/12/13	70	14.37	0	0.00	14.40	70	964	7.25%
2018/12/05	0	0.00	1	14.35	14.30	-1	931	-0.11%
2018/11/28	0	0.00	3	14.10	14.25	-3	965	-0.31%
2018/11/16	2	14.25	0	0.00	14.20	2	1,143	0.17%
2018/11/07	0	0.00	1	13.25	13.40	-1	1,050	-0.10%
2018/11/01	0.2	12.95	0	0.00	12.95	0.2	1,055	0.02%
2018/10/25	0	0.00	46.3	13.05	13.00	-46.3	1,063	-4.35%
2018/10/23	0	0.00	8	13.55	13.50	-8	1,070	-0.75%
2018/10/22	0	0.00	4	13.83	13.75	-4	1,075	-0.37%
2018/10/18	0	0.00	20	13.55	13.50	-20	1,023	-1.95%
2018/10/12	11	13.57	0	0.00	13.60	11	1,005	1.09%
2018/10/11	1	13.30	8	13.43	13.20	-7	991	-0.71%
2018/10/01	2	14.35	0	0.00	14.20	2	902	0.22%
2018/09/28	0	0.00	5	14.08	14.15	-5	890	-0.56%
2018/09/25	0	0.00	8	13.95	13.85	-8	848	-0.94%
2018/09/06	0	0.00	2	13.80	13.80	-2	831	-0.24%
2018/09/05	1	14.10	0	0.00	13.85	1	829	0.12%
2018/09/04	0	0.00	2	14.05	14.15	-2	815	-0.25%
2018/08/31	4	13.91	0	0.00	13.95	4	741	0.54%
2018/08/30	16	13.89	1	13.80	13.85	15	729	2.06%
2018/08/27	0	0.00	3	13.05	13.10	-3	638	-0.47%
2018/08/20	0.2	12.95	0	0.00	13.00	0.2	707	0.03%
2018/08/16	0	0.00	1	13.00	12.95	-1	738	-0.14%
2018/08/13	0	0.00	5	12.70	12.70	-5	737	-0.68%
2018/08/02	20	12.75	0	0.00	12.75	20	810	2.47%
2018/07/30	0	0.00	2	13.20	13.20	-2	776	-0.26%
2018/07/09	10	13.00	0	0.00	13.00	10	1,198	0.83%
2018/07/06	20	12.90	0	0.00	12.90	20	1,229	1.63%
2018/07/04	30	13.00	0	0.00	13.00	30	1,244	2.41%
2018/06/21	20	13.20	0	0.00	13.20	20	1,691	1.18%
2018/06/12	0	0.00	1	13.60	13.55	-1	1,710	-0.06%
2018/06/05	5	13.46	0	0.00	13.30	5	1,767	0.28%
2018/06/01	1	13.40	0	0.00	13.35	1	1,751	0.06%
2018/05/25	1	13.35	0	0.00	13.35	1	1,735	0.06%
2018/05/23	1	13.50	0	0.00	13.55	1	1,731	0.06%
2018/05/18	20	13.50	0	0.00	13.55	20	1,800	1.11%
2018/05/04	2	13.20	0	0.00	13.15	2	1,933	0.10%
2018/04/30	5	13.35	1	13.65	13.20	4	1,915	0.21%
2018/04/27	5	12.90	2	12.90	13.10	3	1,865	0.16%
2018/04/25	10	12.70	0	0.00	12.90	10	1,936	0.52%
2018/04/19	1	13.45	0	0.00	13.35	1	1,982	0.05%
2018/04/17	1	12.95	0	0.00	12.90	1	1,974	0.05%
2018/04/13	1	13.40	0	0.00	13.35	1	1,962	0.05%
2018/04/12	10	13.60	0	0.00	13.55	10	1,991	0.50%
2018/04/10	1	13.75	0	0.00	13.70	1	2,038	0.05%
2018/04/09	10	13.95	0	0.00	13.85	10	2,050	0.49%
2018/04/02	1	13.90	9	13.90	13.85	-8	2,021	-0.40%
2018/03/31	4	14.18	1	14.10	13.90	3	1,986	0.15%
2018/03/30	65	14.58	51	14.61	14.55	14	1,891	0.74%
2018/03/29	30	16.12	0	0.00	16.15	30	1,716	1.75%
2018/03/26	1	15.85	10	15.90	15.85	-9	1,721	-0.52%
2018/03/21	0	0.00	25	16.00	15.95	-25	1,750	-1.43%
2018/03/20	0	0.00	20	15.86	15.95	-20	1,754	-1.14%
2018/03/19	1	16.10	25	16.15	16.10	-24	1,815	-1.32%
2018/03/15	40	16.18	1.1	16.15	16.25	38.9	1,848	2.11%
2018/03/14	6	15.95	0	0.00	15.90	6	1,800	0.33%
2018/03/09	42	15.65	0	0.00	15.70	42	1,810	2.32%
2018/03/07	1	15.60	5	15.59	15.50	-4	1,842	-0.22%
2018/03/06	1	15.60	0	0.00	15.50	1	1,919	0.05%
2018/03/05	1	15.50	0	0.00	15.35	1	2,028	0.05%
2018/02/27	3	16.02	0	0.00	15.95	3	2,147	0.14%
2018/02/26	28	16.05	0	0.00	16.10	28	2,186	1.28%
2018/02/23	0	0.00	1	16.10	16.00	-1	2,192	-0.05%
2018/02/21	3	15.53	0	0.00	15.60	3	2,183	0.14%
2018/02/08	2	14.95	0	0.00	15.05	2	2,124	0.09%
2018/02/07	1	15.10	0	0.00	15.10	1	2,132	0.05%
2018/02/05	0	0.00	13	15.70	15.90	-13	2,104	-0.62%
2018/02/02	7	16.10	0	0.00	16.15	7	2,102	0.33%
2018/01/26	2	16.65	0	0.00	16.75	2	2,167	0.09%
2018/01/24	0	0.00	1	16.50	16.55	-1	2,189	-0.05%
2018/01/23	4	16.46	0	0.00	16.45	4	2,199	0.18%
2018/01/22	0	0.00	11	16.73	16.70	-11	2,239	-0.49%
2018/01/18	4	17.35	3	17.40	17.25	1	2,216	0.05%
2018/01/16	5	17.15	0	0.00	17.40	5	2,211	0.23%
2018/01/12	0	0.00	6	17.20	17.20	-6	2,159	-0.28%
2018/01/11	3	17.35	10	17.15	17.15	-7	2,143	-0.33%
2018/01/09	2	17.20	30	17.50	17.20	-28	2,128	-1.32%
2018/01/08	13	17.64	87	17.50	17.75	-74	2,079	-3.56%
2018/01/05	35	17.00	2	17.05	17.20	33	2,025	1.63%
2018/01/04	50	16.80	0	0.00	16.80	50	2,003	2.50%
2018/01/02	3	16.45	0	0.00	16.50	3	1,963	0.15%