華新 (1605)-合庫-台南券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.80
漲跌
▼0.15
漲幅
-0.41%
成交量
16,911張
產業
上市電器電纜類股
1686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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	2.2	36.84	1	36.90	36.80	1.2	22,412	0.01%
2024/04/25	7	36.99	1	36.90	36.95	6	22,241	0.03%
2024/04/24	4	37.51	18	37.89	37.50	-14	22,007	-0.06%
2024/04/23	7	37.99	10	38.25	37.55	-3	21,995	-0.01%
2024/04/22	46	38.95	4	37.96	38.00	42	21,800	0.19%
2024/04/19	42	39.04	106	39.47	38.85	-64	21,221	-0.30%	大賣/
2024/04/18	104.1	41.11	68	40.83	40.40	36.1	20,078	0.18%	大買/
2024/04/17	45	40.47	32.6	40.19	40.35	12.4	17,724	0.07%
2024/04/16	29	38.85	10	38.79	38.05	19	15,791	0.12%
2024/04/15	32	39.84	112	40.30	39.60	-80	15,238	-0.52%	大賣/
2024/04/12	7	39.27	2.3	39.53	39.20	4.7	13,926	0.03%
2024/04/11	56	39.00	11	38.90	38.75	45	13,388	0.34%
2024/04/10	6	38.73	22.2	39.04	39.00	-16.2	12,940	-0.13%
2024/04/09	9	38.47	27	38.56	38.80	-18	12,556	-0.14%
2024/04/08	7.5	37.32	11	37.42	37.60	-3.5	11,866	-0.03%
2024/04/03	11.2	37.03	6	37.63	36.30	5.2	11,849	0.04%
2024/04/02	6.7	36.84	8	36.77	36.70	-1.3	12,036	-0.01%
2024/04/01	4.2	37.36	0	0.00	37.30	4.2	12,341	0.03%
2024/03/29	3	37.73	8	37.80	37.55	-5	12,409	-0.04%
2024/03/28	9.8	37.67	4	37.83	37.40	5.8	12,481	0.05%
2024/03/27	6	37.64	4	37.68	37.50	2	12,757	0.02%
2024/03/26	18.5	38.16	28	38.20	37.90	-9.5	13,236	-0.07%
2024/03/25	17	37.69	9	37.52	37.45	8	13,101	0.06%
2024/03/22	7	37.51	3	37.75	37.55	4	13,736	0.03%
2024/03/21	3	37.18	3	37.42	37.35	0	14,450	0.00%
2024/03/20	2	36.55	5	36.67	36.65	-3	15,848	-0.02%
2024/03/19	12	37.63	30	37.10	36.60	-18	15,873	-0.11%
2024/03/18	8	37.01	11	36.89	37.25	-3	15,697	-0.02%
2024/03/15	12	36.33	2	36.90	37.05	10	15,617	0.06%
2024/03/14	17	36.16	22	35.88	36.30	-5	15,387	-0.03%
2024/03/13	1	35.50	7.1	35.46	35.05	-6.1	15,238	-0.04%
2024/03/12	4	35.56	10	35.63	35.60	-6	15,605	-0.04%
2024/03/11	1	35.05	0	0.00	35.55	1	15,989	0.01%
2024/03/08	13	34.87	3	35.05	35.15	10	16,677	0.06%
2024/03/07	30	35.26	0	0.00	35.10	30	17,507	0.17%
2024/03/06	1	35.90	5	35.90	35.85	-4	17,615	-0.02%
2024/03/05	1	36.10	0	0.00	36.10	1	17,889	0.01%
2024/03/04	0	0.00	3	36.47	36.45	-3	18,019	-0.02%
2024/03/01	2	36.25	0	0.00	36.10	2	18,123	0.01%
2024/02/29	1	35.85	6	36.58	37.00	-5	18,182	-0.03%
2024/02/26	2	35.78	6	35.78	35.90	-4	18,880	-0.02%
2024/02/23	10	36.15	7	36.29	36.05	3	18,921	0.02%
2024/02/22	3	36.45	2	36.60	36.65	1	19,153	0.01%
2024/02/21	13	36.65	0	0.00	36.40	13	19,250	0.07%
2024/02/20	0.1	36.10	4	36.18	36.30	-3.9	19,299	-0.02%
2024/02/19	0	0.00	8	36.31	36.45	-8	19,653	-0.04%
2024/02/16	0	0.00	8.2	35.69	36.05	-8.2	20,594	-0.04%
2024/02/15	5	34.75	4	35.15	35.30	1	20,614	0.00%
2024/02/05	15	34.93	1	34.90	34.80	14	20,576	0.07%
2024/02/02	2	35.23	1	35.30	35.25	1	20,524	0.00%
2024/02/01	3	35.37	0	0.00	35.45	3	20,569	0.01%
2024/01/31	2	35.40	24	35.43	35.40	-22	20,699	-0.11%
2024/01/30	0	0.00	38	35.81	35.60	-38	20,775	-0.18%
2024/01/29	1	36.35	0	0.00	36.35	1	20,909	0.00%
2024/01/26	0	0.00	40.2	36.32	36.20	-40.2	20,963	-0.19%
2024/01/25	0	0.00	9	35.96	35.95	-9	21,026	-0.04%
2024/01/24	0	0.00	2	36.30	36.30	-2	21,109	-0.01%
2024/01/23	3	35.97	0	0.00	36.20	3	21,232	0.01%
2024/01/22	0	0.00	1	35.55	35.75	-1	21,233	0.00%
2024/01/19	36	35.36	30	35.55	35.85	6	21,210	0.03%
2024/01/18	8	34.91	4	35.15	35.10	4	21,238	0.02%
2024/01/17	3.1	35.01	45	35.09	34.70	-41.9	21,257	-0.20%
2024/01/16	3.2	36.00	17	35.96	35.90	-13.9	20,967	-0.07%
2024/01/15	4	36.64	1	36.65	36.65	3	20,928	0.01%
2024/01/12	4.2	36.05	2	36.10	36.05	2.2	21,079	0.01%
2024/01/11	7	36.06	0	0.00	36.20	7	21,111	0.03%
2024/01/10	5.2	36.18	39	36.12	36.00	-33.9	21,272	-0.16%
2024/01/09	8.6	36.75	8	36.55	36.55	0.6	21,246	0.00%
2024/01/08	3	37.48	0	0.00	37.25	3	21,574	0.01%
2024/01/05	2.2	37.68	0	0.00	37.30	2.2	21,589	0.01%
2024/01/04	1	38.00	1	38.00	37.70	0	21,769	0.00%
2024/01/03	6.4	37.68	2	37.55	37.60	4.4	21,882	0.02%
2024/01/02	4.4	38.44	0	0.00	38.30	4.4	22,074	0.02%
2023/12/29	8	38.73	1	38.70	38.65	7	22,267	0.03%
2023/12/28	14	39.31	3	39.28	39.10	11	22,491	0.05%
2023/12/27	3	39.02	18	38.78	39.00	-15	22,323	-0.07%
2023/12/26	11	38.20	2	38.40	38.20	9	21,934	0.04%
2023/12/25	6.6	38.44	4	38.48	38.15	2.6	21,872	0.01%
2023/12/22	31	39.36	30	39.11	38.85	1	21,793	0.00%
2023/12/21	1.4	38.29	7	38.73	39.55	-5.6	21,490	-0.03%
2023/12/20	10	39.17	199	39.04	38.90	-189	20,848	-0.91%	大賣/鉅額交易
2023/12/19	18.4	38.63	21	39.02	39.20	-2.6	20,220	-0.01%
2023/12/18	7.3	39.05	15	39.13	39.25	-7.8	19,508	-0.04%
2023/12/15	8	38.52	64	38.49	38.40	-56	18,999	-0.29%
2023/12/14	2	37.10	1	37.10	37.10	1	17,448	0.01%
2023/12/13	2	37.40	0	0.00	37.10	2	17,348	0.01%
2023/12/12	6	37.38	1	37.50	37.45	5	18,028	0.03%
2023/12/11	13	36.90	1	36.85	36.80	12	17,948	0.07%
2023/12/08	171	37.00	22	37.25	37.00	149	17,853	0.83%	大買/鉅額交易
2023/12/07	2	37.18	0	0.00	36.75	2	17,768	0.01%
2023/12/06	13	36.57	2	36.83	36.65	11	17,470	0.06%
2023/12/05	100.4	37.05	1	36.85	36.85	99.4	17,143	0.58%
2023/12/04	67.5	39.09	59	39.85	38.35	8.5	16,571	0.05%
2023/12/01	26.5	38.55	4	38.40	38.30	22.5	15,709	0.14%
2023/11/30	12.4	38.89	7	38.90	38.90	5.4	15,554	0.03%
2023/11/29	5	39.32	10	39.40	39.35	-5	15,449	-0.03%
2023/11/28	0	0.00	6.1	39.81	39.90	-6.1	15,616	-0.04%
2023/11/27	0	0.00	1	39.00	39.00	-1	15,835	-0.01%
2023/11/24	32	40.09	73	40.15	39.55	-41	15,734	-0.26%
2023/11/22	62	38.89	15	38.69	38.90	47	14,929	0.31%
2023/11/21	1	38.45	9	38.67	38.85	-8	14,910	-0.05%
2023/11/20	1	37.95	103	38.00	38.05	-102	14,813	-0.69%	大賣/鉅額交易
2023/11/16	17	38.34	3	37.78	38.15	14	14,708	0.10%
2023/11/15	11	37.99	72.1	37.53	38.10	-61.1	14,372	-0.43%
2023/11/14	10	35.65	1	35.75	36.00	9	13,525	0.07%
2023/11/13	3	35.50	0	0.00	35.95	3	13,689	0.02%
2023/11/10	0	0.00	10	35.35	35.45	-10	13,848	-0.07%
2023/11/09	1	35.35	0	0.00	35.55	1	14,053	0.01%
2023/11/08	8	35.94	9	35.67	35.60	-1	14,702	-0.01%
2023/11/07	1	36.15	10	36.15	36.20	-9	14,722	-0.06%
2023/11/06	6	35.76	9.1	35.95	36.15	-3.1	15,081	-0.02%
2023/11/03	1	35.10	6	35.07	35.30	-5	15,292	-0.03%
2023/11/01	8	34.19	1	33.90	34.10	7	15,896	0.04%
2023/10/31	28.1	35.29	35	34.74	34.35	-6.9	16,955	-0.04%
2023/10/30	21	35.39	6	35.40	35.40	15	19,616	0.08%
2023/10/27	0	0.00	2	35.15	35.05	-2	19,758	-0.01%
2023/10/26	4	34.93	0	0.00	34.85	4	19,979	0.02%
2023/10/25	101	35.50	4	35.65	35.50	97	20,042	0.48%	大買/
2023/10/24	2	34.98	0	0.00	35.05	2	20,148	0.01%
2023/10/23	3	34.65	0	35.05	34.75	3	20,329	0.01%
2023/10/20	11	34.99	1	34.85	34.85	10	20,562	0.05%
2023/10/19	2	35.73	0	0.00	35.75	2	20,932	0.01%
2023/10/18	6	35.86	0	0.00	35.60	6	21,258	0.03%
2023/10/17	3	36.30	1	36.50	36.10	2	21,223	0.01%
2023/10/16	17.3	36.01	2	36.00	36.05	15.3	21,485	0.07%
2023/10/13	0.2	37.30	4	37.48	37.35	-3.8	21,407	-0.02%
2023/10/12	2.2	37.40	3	37.45	37.85	-0.8	21,660	0.00%
2023/10/11	4	37.50	15	37.42	37.25	-11	21,669	-0.05%
2023/10/06	2	37.28	11	37.00	37.00	-9	21,830	-0.04%
2023/10/05	9	35.88	4	36.11	36.05	5	21,818	0.02%
2023/10/04	16.4	35.23	2	35.05	35.10	14.4	21,783	0.07%
2023/10/03	10	36.11	5	36.21	36.00	5	21,649	0.02%
2023/10/02	5	36.95	0	0.00	37.10	5	21,593	0.02%
2023/09/27	2	37.20	10	37.10	36.75	-8	22,001	-0.04%
2023/09/26	14	37.74	0	0.00	37.60	14	22,212	0.06%
2023/09/22	7	37.30	7	37.39	37.40	0	23,740	0.00%
2023/09/21	8	37.29	1	37.30	37.20	7	24,523	0.03%
2023/09/20	13	38.67	13	38.80	37.65	0	26,186	0.00%
2023/09/19	0	0.00	31	38.01	37.90	-31	26,391	-0.12%
2023/09/18	5	37.73	0	0.00	37.70	5	26,834	0.02%
2023/09/15	11	37.70	12	37.73	38.25	-1	27,128	0.00%
2023/09/14	0.1	37.10	1	37.25	37.55	-0.9	26,741	0.00%
2023/09/13	15.2	36.38	18	36.67	36.80	-2.8	27,153	-0.01%
2023/09/12	0	0.00	7	36.54	36.55	-7	29,420	-0.02%
2023/09/11	4	35.78	4	35.94	35.75	0	29,587	0.00%
2023/09/08	1.2	36.53	0	0.00	36.50	1.2	29,685	0.00%
2023/09/07	7.3	36.92	3	36.75	36.75	4.3	29,742	0.01%
2023/09/06	10	37.68	10	37.40	37.40	0	29,853	0.00%
2023/09/05	4	37.70	3	37.75	37.60	1	29,991	0.00%
2023/09/04	12	37.44	12	37.71	38.00	0	30,532	0.00%
2023/09/01	9	37.66	6	37.76	37.25	3	30,738	0.01%
2023/08/31	4	37.51	8	38.00	38.00	-4	30,855	-0.01%
2023/08/30	8	36.88	7	36.87	36.75	1	31,045	0.00%
2023/08/29	1	36.50	0.1	36.40	36.65	0.9	31,320	0.00%
2023/08/28	2	36.20	10	36.25	36.40	-8	31,504	-0.03%
2023/08/25	5	36.50	5	36.35	36.35	0	31,607	0.00%
2023/08/24	5.2	35.97	3	35.95	36.25	2.2	31,683	0.01%
2023/08/23	2	36.00	0	0.00	36.05	2	31,599	0.01%
2023/08/22	2.4	36.25	0	0.00	35.90	2.4	31,758	0.01%
2023/08/21	2	36.53	1	36.65	36.55	1	31,803	0.00%
2023/08/18	11	36.49	20	36.58	36.40	-9	31,887	-0.03%
2023/08/17	20	35.86	0	0.00	36.40	20	31,950	0.06%
2023/08/16	0	0.00	4.5	35.81	35.70	-4.5	32,010	-0.01%
2023/08/15	2	36.00	24	36.10	35.90	-22	32,256	-0.07%
2023/08/14	12.4	35.96	15	35.98	35.70	-2.6	32,246	-0.01%
2023/08/11	3	38.20	6	38.28	38.10	-3	31,692	-0.01%
2023/08/10	50.8	38.60	7	38.53	38.35	43.8	31,654	0.14%
2023/08/09	2.2	39.09	1	39.25	38.95	1.2	31,430	0.00%
2023/08/08	8	39.98	3	39.77	39.55	5	31,292	0.02%
2023/08/07	7.3	38.85	5	39.00	39.35	2.3	31,124	0.01%
2023/08/04	169.6	39.88	147	39.15	38.90	22.6	31,013	0.07%	大買/大賣/
2023/08/02	186	42.51	108	42.37	41.35	78	30,500	0.26%	大買/大賣/
2023/08/01	5	40.45	19	40.28	40.45	-14	28,883	-0.05%
2023/07/31	1	39.95	2	40.05	40.00	-1	29,099	0.00%
2023/07/28	2	40.35	1	40.50	40.50	1	29,027	0.00%
2023/07/27	0	0.00	27	40.47	40.35	-27	29,065	-0.09%
2023/07/26	2	40.28	2	40.25	39.85	0	29,173	0.00%
2023/07/25	6	40.23	4.1	40.17	40.40	1.9	29,388	0.01%
2023/07/24	16.2	39.01	30	38.91	39.10	-13.8	29,490	-0.05%
2023/07/21	24	40.20	1	40.00	39.90	23	29,284	0.08%
2023/07/20	4	40.80	3	40.82	40.60	1	29,311	0.00%
2023/07/19	24	40.62	16	41.15	40.40	8	29,499	0.03%
2023/07/18	24.4	40.82	10	40.75	40.65	14.4	29,507	0.05%
2023/07/17	16	41.45	20	41.64	41.45	-4	29,426	-0.01%
2023/07/14	4	40.99	2	41.50	40.85	2	29,446	0.01%
2023/07/13	8.3	41.33	2	41.45	40.80	6.3	29,844	0.02%
2023/07/12	5	41.10	15	41.06	41.35	-10	30,584	-0.03%
2023/07/11	13.2	41.20	0	0.00	40.90	13.2	31,559	0.04%
2023/07/10	28	41.17	6	41.18	41.15	22	31,979	0.07%
2023/07/07	13.4	41.03	6	41.13	41.20	7.4	32,349	0.02%
2023/07/06	4.2	41.64	11.5	41.83	41.75	-7.3	32,443	-0.02%
2023/07/05	6.5	42.03	1	42.05	41.70	5.5	32,592	0.02%
2023/07/04	21.3	42.20	65	42.00	41.90	-43.7	32,579	-0.13%
2023/07/03	26	42.38	33.6	41.89	42.40	-7.6	32,809	-0.02%
2023/06/30	31.3	41.33	16	41.05	41.00	15.3	32,848	0.05%
2023/06/29	61.5	40.96	6	40.67	40.60	55.5	32,276	0.17%
2023/06/28	114.6	41.49	5	41.23	41.10	109.6	31,888	0.34%	大買/鉅額交易
2023/06/27	56	44.10	10	43.55	43.55	46	31,370	0.15%
2023/06/26	31.6	45.29	17	45.09	44.80	14.6	31,693	0.05%
2023/06/21	23.3	46.40	62	46.27	46.25	-38.7	32,110	-0.12%
2023/06/20	25	46.94	26	47.11	46.90	-1	31,981	0.00%
2023/06/19	11	46.61	5.2	46.39	46.80	5.8	31,780	0.02%
2023/06/16	56.5	46.83	24	46.56	46.85	32.5	31,611	0.10%
2023/06/15	9.2	45.52	0	0.00	45.55	9.2	29,754	0.03%
2023/06/14	56	45.28	14	45.12	45.15	42	30,789	0.14%
2023/06/13	3	44.70	0	0.00	44.65	3	30,901	0.01%
2023/06/12	28.6	44.82	2	44.75	44.60	26.6	31,142	0.09%
2023/06/09	24	45.35	5	45.33	45.30	19	31,339	0.06%
2023/06/08	24.8	45.09	4	45.00	45.00	20.8	31,906	0.07%
2023/06/07	24.1	45.67	3	46.02	45.65	21.1	32,130	0.07%
2023/06/06	9	46.23	84	46.22	46.15	-75	32,358	-0.23%
2023/06/05	54	46.85	8	47.35	46.95	46	32,793	0.14%
2023/06/02	0.4	46.40	8	46.41	46.40	-7.7	33,858	-0.02%
2023/06/01	5.5	45.59	1	46.25	45.50	4.5	34,064	0.01%
2023/05/31	2	46.20	0	0.00	46.20	2	34,591	0.01%
2023/05/30	9	46.26	0	0.00	46.15	9	36,311	0.02%
2023/05/29	1	46.20	11	46.59	46.60	-10	38,028	-0.03%
2023/05/26	3	45.60	1	46.00	45.55	2	38,563	0.01%
2023/05/25	55	45.93	0	0.00	45.85	55	38,857	0.14%
2023/05/24	5	45.91	10	45.97	46.35	-5	39,438	-0.01%
2023/05/23	5	46.11	1	46.10	46.10	4	40,296	0.01%
2023/05/22	17	46.45	0	0.00	46.25	17	41,148	0.04%
2023/05/19	19	46.69	6	46.63	46.45	13	42,489	0.03%
2023/05/18	9.4	47.39	7.3	47.36	47.60	2.2	43,618	0.00%
2023/05/17	9	46.85	18	46.88	46.75	-9	44,200	-0.02%
2023/05/16	0	0.00	46	46.57	46.60	-46	44,831	-0.10%
2023/05/15	16.3	45.36	20	45.82	45.90	-3.8	45,104	-0.01%
2023/05/12	36	45.99	0	0.00	45.90	36	45,729	0.08%
2023/05/11	36	45.99	0	0.00	45.90	36	45,863	0.08%
2023/05/10	7	47.04	14	47.17	47.05	-7	46,182	-0.02%
2023/05/09	48.5	46.77	19	46.38	46.25	29.5	47,115	0.06%
2023/05/08	124.3	47.99	35	48.31	47.70	89.3	47,357	0.19%	大買/
2023/05/05	2	50.25	0.3	51.00	50.10	1.8	46,913	0.00%
2023/05/04	7	50.21	11	50.38	50.30	-4	47,582	-0.01%
2023/05/03	2	50.08	0	0.00	50.20	2	48,900	0.00%
2023/05/02	11	50.30	26.3	50.18	50.40	-15.3	50,878	-0.03%
2023/04/28	1	49.65	32	49.81	49.65	-31	53,192	-0.06%
2023/04/27	13	48.32	15	48.60	48.30	-2	53,203	0.00%
2023/04/26	4.3	48.20	9	48.30	48.75	-4.8	53,147	-0.01%
2023/04/25	81.5	49.06	2	48.65	48.60	79.5	53,164	0.15%
2023/04/24	4	49.35	37	49.91	49.85	-33	53,666	-0.06%
2023/04/21	3	50.02	25	49.92	49.90	-22	53,707	-0.04%
2023/04/20	25.5	49.74	54	49.89	49.85	-28.6	54,235	-0.05%
2023/04/19	2	50.85	35	51.01	50.70	-33	55,088	-0.06%
2023/04/18	64.3	50.65	13	51.12	50.40	51.3	55,807	0.09%
2023/04/17	62	52.07	56	51.98	51.90	6	55,960	0.01%
2023/04/14	27	51.20	114	50.92	51.50	-87	57,315	-0.15%	大賣/
2023/04/13	26	50.18	7	49.89	49.50	19	57,195	0.03%
2023/04/12	9	50.07	9	50.10	49.95	0	58,092	0.00%
2023/04/11	2	49.45	64	49.60	49.45	-62	58,866	-0.11%
2023/04/10	7	49.11	7	49.61	49.10	0	59,744	0.00%
2023/04/07	14.5	49.38	12	49.58	49.55	2.5	60,137	0.00%
2023/04/06	180.5	49.19	53	48.47	49.40	127.5	60,348	0.21%	大買/鉅額交易
2023/03/31	34.2	49.10	10	48.86	48.75	24.2	60,414	0.04%
2023/03/30	5	49.99	1	49.80	49.85	4	60,949	0.01%
2023/03/29	44	49.86	5.5	49.97	50.00	38.5	63,156	0.06%
2023/03/28	53	49.77	53	49.46	49.80	0	63,770	0.00%
2023/03/27	83	52.16	61	51.31	51.30	22	63,196	0.03%
2023/03/24	29	53.04	8	52.95	53.10	21	62,942	0.03%
2023/03/23	9	51.87	7	51.76	52.00	2	62,652	0.00%
2023/03/22	13	51.69	19	51.79	51.70	-6	63,005	-0.01%
2023/03/21	8	51.98	10	52.49	51.60	-2	63,637	0.00%
2023/03/20	10	52.14	8	52.18	51.70	2	63,826	0.00%
2023/03/17	0	0.00	5	52.04	52.80	-5	64,550	-0.01%
2023/03/16	8	51.43	20	51.55	50.70	-12	64,938	-0.02%
2023/03/15	1	51.50	2	51.50	51.50	-1	67,072	0.00%
2023/03/14	27	51.61	33	51.22	50.80	-6	68,046	-0.01%
2023/03/13	8.5	50.95	7	52.04	52.30	1.5	69,167	0.00%
2023/03/10	20.1	51.57	7	51.46	51.50	13.1	71,266	0.02%
2023/03/09	5	53.04	10	52.83	52.60	-5	72,456	-0.01%
2023/03/08	40	53.62	29	53.85	53.50	11	74,395	0.01%
2023/03/07	54	53.21	62	52.63	53.80	-8	74,564	-0.01%
2023/03/06	25	50.74	81	50.69	50.70	-56	74,340	-0.08%
2023/03/03	52	50.19	16	50.33	49.95	36	76,079	0.05%
2023/03/02	44.1	49.82	38	49.63	50.20	6.1	76,368	0.01%
2023/03/01	179.1	51.84	86.8	52.15	51.00	92.3	75,765	0.12%	大買/
2023/02/24	48	56.40	37.1	56.82	56.60	10.9	75,178	0.01%
2023/02/23	2	57.75	11	58.04	57.30	-9	75,552	-0.01%
2023/02/22	69.1	57.20	43	57.78	57.30	26.1	76,635	0.03%
2023/02/21	52	58.03	116.5	57.88	57.80	-64.5	78,358	-0.08%	大賣/
2023/02/20	18	58.36	57.1	58.63	58.60	-39.1	80,000	-0.05%
2023/02/17	23.2	55.45	97.2	57.44	57.50	-74.1	82,088	-0.09%
2023/02/16	124	55.04	51	55.12	56.30	73	82,733	0.09%	大買/
2023/02/15	67	53.84	68	53.76	54.20	-1	82,929	0.00%
2023/02/14	59.2	53.58	59	53.35	52.90	0.2	83,055	0.00%
2023/02/13	4	52.53	5	52.76	53.10	-1	83,654	0.00%
2023/02/10	8	53.43	8	53.29	53.00	0	85,030	0.00%
2023/02/09	7	53.29	21	53.19	53.40	-14	86,218	-0.02%
2023/02/08	49	52.99	40	52.98	52.70	9	86,205	0.01%
2023/02/07	123	52.35	112.3	52.56	52.60	10.8	86,045	0.01%	大買/大賣/
2023/02/06	132	54.55	16	54.04	53.90	116	85,738	0.14%	大買/鉅額交易
2023/02/03	1	54.20	8	54.08	54.20	-7	85,519	-0.01%
2023/02/02	22	54.33	31	54.10	54.00	-9	85,024	-0.01%
2023/02/01	44.2	53.57	43	54.10	54.60	1.2	84,252	0.00%
2023/01/31	38	53.06	41.2	53.70	54.20	-3.2	83,144	0.00%
2023/01/30	13.2	50.74	49	51.64	52.00	-35.8	81,421	-0.04%
2023/01/17	11	47.58	25.1	47.49	47.70	-14.1	79,292	-0.02%
2023/01/16	3	46.80	3.5	46.99	47.05	-0.5	79,485	0.00%
2023/01/13	0	0.00	2	47.10	46.85	-2	79,961	0.00%
2023/01/12	16	47.30	31	47.74	47.10	-15	80,296	-0.02%
2023/01/11	12	47.17	11.5	47.62	47.10	0.5	79,661	0.00%
2023/01/10	19	48.04	19	47.72	47.20	0	79,638	0.00%
2023/01/09	3	47.08	1	48.00	47.60	2	79,338	0.00%
2023/01/06	27	46.38	33.5	47.30	47.70	-6.5	78,627	-0.01%
2023/01/05	6	47.09	17	47.29	47.00	-11	78,464	-0.01%
2023/01/04	46	47.77	50	47.72	46.95	-4	78,133	-0.01%
2023/01/03	26	46.69	12	46.69	46.95	14	76,474	0.02%
2022/12/30	71	47.63	79	47.65	47.20	-8	75,657	-0.01%
2022/12/29	24.1	46.39	7.2	46.40	46.60	16.9	74,686	0.02%
2022/12/28	23.2	48.15	35.8	48.16	47.60	-12.6	74,493	-0.02%
2022/12/27	11.1	47.72	9.1	47.70	47.90	2	74,206	0.00%
2022/12/26	5	46.61	10.1	46.48	46.65	-5.1	74,481	-0.01%
2022/12/23	24.1	46.70	18	46.85	46.75	6.1	75,126	0.01%
2022/12/22	116.7	48.57	119	47.72	47.55	-2.3	75,683	0.00%	大買/大賣/
2022/12/21	31.1	48.37	38	48.58	47.75	-6.9	75,572	-0.01%
2022/12/20	2	47.20	10	47.16	46.10	-8	73,812	-0.01%
2022/12/19	11	47.29	6	47.16	46.95	5	73,561	0.01%
2022/12/16	0.1	48.30	14.1	48.31	48.20	-14	74,003	-0.02%
2022/12/15	5	48.06	8	48.18	48.05	-3	73,914	0.00%
2022/12/14	13	47.62	18	47.72	47.85	-5	74,877	-0.01%
2022/12/13	19	47.68	14	47.72	47.30	5	76,118	0.01%
2022/12/12	12	46.65	5.1	47.00	47.15	6.9	75,796	0.01%
2022/12/09	42	47.38	22	47.00	46.95	20	76,135	0.03%
2022/12/08	168	48.12	175.9	48.37	47.90	-7.9	75,716	-0.01%	大買/大賣/
2022/12/07	98	48.67	93.1	47.45	47.30	4.9	75,092	0.01%
2022/12/06	81	48.88	72	48.68	48.30	9	74,060	0.01%
2022/12/05	23	48.74	18.2	48.81	49.05	4.8	73,091	0.01%
2022/12/02	25.7	47.43	55.5	48.06	48.90	-29.9	71,808	-0.04%
2022/12/01	129.1	47.73	150.3	46.94	46.00	-21.2	69,304	-0.03%	大買/大賣/
2022/11/30	130.3	46.80	134	46.71	46.70	-3.7	67,824	-0.01%	大買/大賣/
2022/11/29	14.1	45.19	11.3	45.23	45.45	2.8	65,835	0.00%
2022/11/28	35.1	45.20	28	45.37	45.95	7.1	65,403	0.01%
2022/11/25	50.2	45.10	72	44.92	45.25	-21.8	64,630	-0.03%
2022/11/24	27.2	42.95	47	42.84	43.90	-19.8	63,251	-0.03%
2022/11/23	42	43.03	27	43.05	42.90	15	62,958	0.02%
2022/11/22	21	42.40	53	42.25	42.60	-32	62,376	-0.05%
2022/11/21	57	43.60	14	43.22	43.20	43	62,300	0.07%
2022/11/18	163	43.91	122.5	43.53	43.70	40.5	62,621	0.06%	大買/大賣/
2022/11/17	71	45.54	15	45.70	44.55	56	63,126	0.09%
2022/11/16	44	48.01	50	48.50	48.00	-6	61,132	-0.01%
2022/11/15	54	47.13	130	46.67	48.35	-76	59,027	-0.13%	大賣/
2022/11/14	43	43.69	63	43.85	44.55	-20	56,831	-0.04%
2022/11/11	59	42.63	129	42.14	42.15	-70	55,531	-0.13%	大賣/
2022/11/10	82	41.11	63	40.95	41.05	19	55,436	0.03%
2022/11/09	34	40.97	45	41.19	40.70	-11	55,961	-0.02%
2022/11/08	144	40.53	115	40.60	40.10	29	57,038	0.05%	大買/大賣/
2022/11/07	19	39.06	130	39.35	40.45	-111	56,722	-0.20%	大賣/鉅額交易
2022/11/04	54	36.56	1	36.70	36.80	53	54,996	0.10%
2022/11/03	2	36.20	1	36.80	37.20	1	54,897	0.00%
2022/11/02	142	37.55	106	36.96	36.70	36	54,959	0.07%	大買/大賣/
2022/11/01	17	36.69	12	36.83	37.05	5	54,882	0.01%
2022/10/28	11	36.02	2	36.15	35.35	9	54,459	0.02%
2022/10/27	6	35.50	13	35.77	36.10	-7	54,593	-0.01%
2022/10/26	104	35.49	100	34.75	34.50	4	54,874	0.01%	大買/
2022/10/25	4	35.60	18	35.70	35.35	-14	55,190	-0.03%
2022/10/24	152	36.20	157	36.43	36.15	-5	55,368	-0.01%	大買/大賣/
2022/10/21	14	35.58	19	35.96	35.75	-5	55,836	-0.01%
2022/10/20	11	34.40	6.1	34.38	34.80	4.9	55,494	0.01%
2022/10/19	6	35.73	6	35.90	35.50	0	55,194	0.00%
2022/10/18	10	36.13	10	35.40	35.55	0	56,211	0.00%
2022/10/17	10	34.43	66	34.62	35.45	-56	57,411	-0.10%
2022/10/14	3	36.52	9	36.42	36.25	-6	57,440	-0.01%
2022/10/13	195	35.75	175	35.90	34.65	20	57,487	0.03%	大買/大賣/
2022/10/12	2	36.95	0	0.00	37.50	2	57,066	0.00%
2022/10/11	42	37.01	5	37.00	36.85	37	57,342	0.06%
2022/10/07	59	39.04	30	38.65	39.10	29	56,835	0.05%
2022/10/06	13	39.32	3	39.08	39.15	10	56,900	0.02%
2022/10/05	21	40.21	10	40.04	39.55	11	56,737	0.02%
2022/10/04	8	40.14	52	40.10	39.75	-44	56,124	-0.08%
2022/10/03	44.5	39.22	1	39.30	38.70	43.5	55,642	0.08%
2022/09/30	32	40.02	51	40.06	40.50	-19	55,200	-0.03%
2022/09/29	145	39.55	130	39.98	40.00	15	54,574	0.03%	大買/大賣/
2022/09/28	20.1	39.13	4	40.70	38.15	16.1	53,971	0.03%
2022/09/27	4	40.10	26	40.06	40.95	-22	53,370	-0.04%
2022/09/26	8	40.02	34	39.61	39.10	-26	53,533	-0.05%
2022/09/23	36	41.59	24	40.82	40.50	12	53,473	0.02%
2022/09/22	8	41.95	1	42.15	42.20	7	53,419	0.01%
2022/09/21	63.5	42.11	39.5	42.32	42.00	24	53,190	0.05%
2022/09/20	41.1	41.70	69	41.46	42.50	-27.9	52,587	-0.05%
2022/09/19	6	40.05	5	40.01	39.75	1	51,523	0.00%
2022/09/16	40	39.63	16	39.69	39.35	24	51,682	0.05%
2022/09/15	12	40.53	15	40.41	40.50	-3	51,590	-0.01%
2022/09/14	17	40.76	15.1	40.97	41.25	1.9	51,776	0.00%
2022/09/13	131.5	40.59	144	40.83	40.95	-12.5	51,485	-0.02%	大買/大賣/
2022/09/12	11	39.41	4	39.20	39.30	7	51,026	0.01%
2022/09/08	51	38.49	54	38.29	38.35	-3	51,662	-0.01%
2022/09/07	2	37.90	1	37.90	37.50	1	52,452	0.00%
2022/09/06	2	37.80	23	38.02	37.80	-21	53,884	-0.04%
2022/09/05	24	39.14	18	38.58	38.15	6	55,751	0.01%
2022/09/02	24	39.36	12	39.27	39.15	12	55,902	0.02%
2022/09/01	51	39.36	9	39.84	39.90	42	56,169	0.07%
2022/08/31	9	39.34	10	39.69	39.70	-1	56,804	0.00%
2022/08/30	12	39.32	15	39.62	39.15	-3	57,300	-0.01%
2022/08/29	36.1	38.18	85	38.00	38.50	-48.9	58,449	-0.08%
2022/08/26	12	39.60	23.1	39.84	38.95	-11.1	59,969	-0.02%
2022/08/25	36	39.65	18	39.72	39.25	18	60,852	0.03%
2022/08/24	103	38.85	89	38.86	39.45	14	63,006	0.02%	大買/
2022/08/23	16	37.58	43	37.34	37.40	-27	66,603	-0.04%
2022/08/22	37	37.80	148	37.24	37.80	-111	70,002	-0.16%	大賣/鉅額交易
2022/08/19	56.1	37.92	97	37.82	37.35	-40.9	74,283	-0.06%
2022/08/18	45	37.73	36	37.96	38.20	9	77,062	0.01%
2022/08/17	77	38.15	49.2	38.09	38.10	27.8	79,423	0.04%
2022/08/16	65	36.70	46.4	37.02	37.10	18.6	80,040	0.02%
2022/08/15	33	35.64	49	36.21	36.75	-16	80,689	-0.02%
2022/08/12	39	34.00	20	34.01	34.40	19	81,065	0.02%
2022/08/11	2	32.30	4	32.29	32.25	-2	81,478	0.00%
2022/08/10	3	31.85	11	31.67	31.65	-8	83,205	-0.01%
2022/08/09	23	31.66	9	31.50	31.50	14	84,264	0.02%
2022/08/08	20.1	32.43	8	32.74	32.35	12.1	85,484	0.01%
2022/08/05	0	0.00	1	32.10	32.05	-1	87,021	0.00%
2022/08/04	26	31.44	52	31.77	31.60	-26	89,249	-0.03%
2022/08/03	35	32.32	13	32.36	32.10	22	90,385	0.02%
2022/08/02	10	33.23	50	32.80	32.70	-40	91,502	-0.04%
2022/08/01	50	33.87	27	33.81	33.40	23	92,208	0.02%
2022/07/29	30	33.87	23	33.91	33.90	7	92,505	0.01%
2022/07/28	27	33.82	35	34.09	34.20	-8	93,538	-0.01%
2022/07/27	106	33.59	241.1	32.66	33.00	-135.1	94,051	-0.14%	大買/大賣/鉅額交易
2022/07/26	10	33.03	9	33.16	33.25	1	95,125	0.00%
2022/07/25	50	32.55	83	32.68	33.45	-33	99,871	-0.03%
2022/07/22	232	32.21	71	32.19	32.05	161	101,903	0.16%	大買/鉅額交易
2022/07/21	18	33.46	19	33.81	34.05	-1	102,042	0.00%
2022/07/20	23	33.75	43	33.90	33.50	-20	104,907	-0.02%
2022/07/19	27	33.40	9	33.57	33.70	18	106,695	0.02%
2022/07/18	18	33.87	7	34.39	34.10	11	111,033	0.01%
2022/07/15	21	33.07	29	33.12	33.10	-8	114,012	-0.01%
2022/07/14	13	32.49	88	33.11	33.40	-75	119,148	-0.06%
2022/07/13	5	33.31	24	33.30	33.30	-19	121,630	-0.02%
2022/07/12	72	32.30	639	32.33	32.55	-567	123,450	-0.46%	大賣/鉅額交易
2022/07/11	2	33.70	5	33.73	33.45	-3	126,232	0.00%
2022/07/08	11.2	33.57	41	33.87	33.25	-29.9	130,524	-0.02%
2022/07/07	68	33.77	68	33.34	33.80	0	132,797	0.00%
2022/07/06	33	33.30	12	33.41	33.10	21	133,707	0.02%
2022/07/05	209	33.89	24	34.75	34.20	185	133,216	0.14%	大買/鉅額交易
2022/07/04	112	33.98	16	33.90	34.40	96	132,608	0.07%	大買/
2022/07/01	436	34.98	32	35.28	34.70	404	131,785	0.31%	大買/鉅額交易
2022/06/30	51.6	36.22	15	36.32	36.05	36.6	131,073	0.03%
2022/06/29	7	36.38	8	36.81	37.10	-1	130,017	0.00%
2022/06/28	30	36.43	26	36.47	37.00	4	129,734	0.00%
2022/06/27	18	37.62	16	37.50	37.45	2	128,898	0.00%
2022/06/24	39.1	37.78	51	36.75	37.00	-12	128,165	-0.01%
2022/06/23	24	37.66	70	37.72	37.45	-46	127,537	-0.04%
2022/06/22	54	38.00	16	38.23	37.80	38	126,759	0.03%
2022/06/21	24	39.91	21	39.46	40.40	3	125,885	0.00%
2022/06/20	70.4	42.62	63	41.82	40.60	7.4	125,198	0.01%
2022/06/17	27	42.26	22	42.40	42.40	5	124,347	0.00%
2022/06/16	22.4	42.71	10	42.29	41.55	12.4	123,433	0.01%
2022/06/15	47.8	43.93	83	44.03	43.05	-35.2	122,525	-0.03%
2022/06/14	203.1	43.73	150	44.45	44.70	53.1	120,804	0.04%	大買/大賣/
2022/06/13	9.4	42.58	11	42.44	42.55	-1.6	118,737	0.00%
2022/06/10	9	43.03	15	43.13	43.15	-6	118,187	-0.01%
2022/06/09	47	43.23	42.3	42.82	44.00	4.7	117,463	0.00%
2022/06/08	77.4	43.51	39.6	43.68	43.35	37.8	116,333	0.03%
2022/06/07	96	44.31	77	44.32	43.30	19	115,269	0.02%
2022/06/06	72	44.39	44	44.45	43.55	28	113,749	0.02%
2022/06/02	47	47.37	39	47.20	46.70	8	112,683	0.01%
2022/06/01	87.9	48.84	69	49.24	48.50	18.9	111,442	0.02%
2022/05/31	131.2	47.25	164.5	47.08	47.10	-33.3	108,762	-0.03%	大買/大賣/
2022/05/30	149.8	47.08	150.5	47.53	47.20	-0.7	103,563	0.00%	大買/大賣/
2022/05/27	87.5	45.29	216	45.79	45.25	-128.5	100,064	-0.13%	大賣/鉅額交易
2022/05/26	117	43.95	90.5	43.12	42.70	26.5	96,022	0.03%	大買/
2022/05/25	114	41.64	96.5	43.60	44.20	17.5	92,605	0.02%	大買/
2022/05/24	54	40.43	87	40.50	40.20	-33	89,692	-0.04%
2022/05/23	72	40.04	198.4	39.39	39.30	-126.4	88,025	-0.14%	大賣/鉅額交易
2022/05/20	50	39.14	59.4	39.06	39.20	-9.4	86,458	-0.01%
2022/05/19	39.4	37.13	13	37.34	37.00	26.4	83,932	0.03%
2022/05/18	48.5	38.76	48	39.07	39.40	0.5	82,135	0.00%
2022/05/17	35.4	37.93	30	37.70	37.60	5.4	80,262	0.01%
2022/05/16	18	36.88	35	37.22	38.35	-17	78,910	-0.02%
2022/05/13	196	37.44	190	37.85	36.85	6	77,209	0.01%	大買/大賣/
2022/05/12	34	37.98	37	37.88	37.50	-3	74,908	0.00%
2022/05/11	14	37.84	16	37.41	36.50	-2	72,547	0.00%
2022/05/10	100	38.59	149	38.38	38.25	-49	71,199	-0.07%	大賣/
2022/05/09	29	40.22	34	39.60	38.80	-5	69,713	-0.01%
2022/05/06	22	40.95	17	41.41	41.70	5	68,545	0.01%
2022/05/05	297	42.73	45	42.55	41.90	252	67,551	0.37%	大買/鉅額交易
2022/05/04	23	43.00	50	42.47	41.85	-27	65,940	-0.04%
2022/05/03	56	44.50	37	44.42	43.10	19	64,473	0.03%
2022/04/29	327	46.54	475	46.14	44.80	-148	62,926	-0.24%	大買/大賣/鉅額交易
2022/04/28	50	44.13	68.4	44.40	46.75	-18.3	57,896	-0.03%
2022/04/27	124	42.54	104	42.80	42.50	20	54,592	0.04%	大買/大賣/
2022/04/26	290	44.91	182	44.27	43.95	108	52,883	0.20%	大買/大賣/鉅額交易
2022/04/25	43.4	43.88	41	43.34	43.80	2.4	49,418	0.00%
2022/04/22	179	47.02	211	46.76	46.10	-32	47,070	-0.07%	大買/大賣/
2022/04/21	160	44.67	173	44.97	44.75	-13	42,273	-0.03%	大買/大賣/
2022/04/20	291	44.36	249	43.90	45.30	42	38,811	0.11%	大買/大賣/
2022/04/19	55	39.91	88.7	41.30	42.75	-33.7	33,421	-0.10%
2022/04/18	72	38.41	121.1	38.51	38.90	-49.1	30,522	-0.16%	大賣/
2022/04/15	86.6	37.44	72	37.81	38.75	14.6	28,281	0.05%
2022/04/14	212.1	36.04	137.1	36.23	37.20	75	24,883	0.30%	大買/大賣/
2022/04/13	72.2	32.59	105	33.58	34.30	-32.9	20,155	-0.16%	大賣/
2022/04/12	5	30.75	86	30.90	31.20	-81	17,256	-0.47%
2022/04/11	1	28.45	0	0.00	28.95	1	15,864	0.01%
2022/04/08	11	28.71	1	28.75	29.00	10	15,765	0.06%
2022/04/07	3	28.27	1	28.10	28.10	2	15,769	0.01%
2022/04/01	1	29.10	8	29.21	29.40	-7	15,618	-0.04%
2022/03/31	5	29.53	7	29.50	29.40	-2	15,547	-0.01%
2022/03/30	11	29.20	15	29.15	29.05	-4	15,289	-0.03%
2022/03/29	0	0.00	8	28.76	28.80	-8	15,060	-0.05%
2022/03/28	2	28.30	0	0.00	28.60	2	14,999	0.01%
2022/03/25	0	0.00	1	29.00	29.05	-1	14,875	-0.01%
2022/03/24	3	29.42	9	29.29	29.30	-6	14,876	-0.04%
2022/03/23	0	0.00	10	29.49	29.50	-10	14,855	-0.07%
2022/03/22	0	0.00	1	29.50	29.55	-1	14,834	-0.01%
2022/03/21	10	29.15	5	29.20	29.15	5	14,736	0.03%
2022/03/18	0	0.00	11	28.76	29.10	-11	14,688	-0.07%
2022/03/17	2	28.28	2	28.35	28.35	0	14,536	0.00%
2022/03/16	13	27.78	1	28.55	27.95	12	14,441	0.08%
2022/03/15	1	28.80	1	29.35	28.60	0	14,104	0.00%
2022/03/14	4	29.09	1	29.55	29.55	3	13,942	0.02%
2022/03/11	0	0.00	19	28.94	28.70	-19	13,783	-0.14%
2022/03/10	2	28.75	7	28.95	29.15	-5	13,591	-0.04%
2022/03/09	10	29.27	0	0.00	29.00	10	13,232	0.08%
2022/03/08	38	30.54	20	29.95	28.70	18	12,865	0.14%
2022/03/07	26	30.28	13.5	30.35	30.55	12.5	11,695	0.11%
2022/03/04	17	30.53	51	30.23	30.05	-34	10,890	-0.31%
2022/03/03	2	29.05	37	29.25	29.85	-35	10,167	-0.34%
2022/03/02	12	29.06	4	29.01	28.85	8	10,387	0.08%
2022/03/01	8	28.98	29	29.02	29.00	-21	10,406	-0.20%
2022/02/25	16	28.23	5	28.35	27.90	11	9,906	0.11%
2022/02/24	12	27.81	25	27.96	27.75	-13	9,778	-0.13%
2022/02/23	34	28.29	12	28.06	27.85	22	9,483	0.23%
2022/02/22	18	27.79	49	27.89	28.30	-31	8,918	-0.35%
2022/02/21	14	27.66	30.9	27.86	27.85	-16.9	8,469	-0.20%
2022/02/18	0	0.00	3	26.93	27.30	-3	8,189	-0.04%
2022/02/17	0	0.00	17	27.18	27.05	-17	8,224	-0.21%
2022/02/16	5	26.53	2	26.40	26.55	3	8,170	0.04%
2022/02/15	3	26.28	2	26.35	26.20	1	8,344	0.01%
2022/02/14	3	26.28	2	26.38	26.40	1	8,444	0.01%
2022/02/11	4	26.83	7	26.79	26.75	-3	8,521	-0.04%
2022/02/10	4	27.40	6	27.32	27.15	-2	8,582	-0.02%
2022/02/09	0	0.00	6	27.13	27.20	-6	8,836	-0.07%
2022/02/08	0	0.00	27	27.04	27.10	-27	8,902	-0.30%
2022/01/26	0	0.00	2	25.68	25.70	-2	9,026	-0.02%
2022/01/25	12	25.60	0	0.00	25.25	12	9,155	0.13%
2022/01/24	3	25.70	0	0.00	26.00	3	9,147	0.03%
2022/01/21	10	26.25	4	26.65	26.05	6	9,163	0.07%
2022/01/20	0	0.00	2	26.45	26.45	-2	9,032	-0.02%
2022/01/18	2	26.45	2	26.28	26.30	0	8,972	0.00%
2022/01/17	0	26.10	0	0.00	26.10	0	9,000	0.00%
2022/01/14	0	0.00	1	26.10	26.35	-1	9,173	-0.01%
2022/01/13	0	26.50	0	0.00	26.25	0	9,409	0.00%
2022/01/12	5	26.15	6	26.11	26.15	-1	9,551	-0.01%
2022/01/11	2	25.93	10	26.00	25.80	-8	9,573	-0.08%
2022/01/07	3	25.63	0	0.00	25.60	3	10,449	0.03%
2022/01/06	2	25.90	0	0.00	25.95	2	10,675	0.02%
2022/01/04	0	0.00	11	26.25	26.15	-11	10,800	-0.10%
2022/01/03	1	26.30	0	0.00	26.25	1	10,869	0.01%
2021/12/30	0	0.00	1	26.30	26.50	-1	10,910	-0.01%
2021/12/28	5	26.45	5	26.60	26.55	0	11,040	0.00%
2021/12/24	15	26.42	1	26.35	26.25	14	11,277	0.12%
2021/12/23	2	26.30	30	26.35	26.35	-28	11,413	-0.25%
2021/12/20	31	26.10	0	0.00	26.10	31	11,976	0.26%
2021/12/17	4	26.03	1	26.15	25.90	3	12,013	0.02%
2021/12/16	9	25.93	0	0.00	25.80	9	12,018	0.07%
2021/12/15	8	26.01	23	26.00	26.00	-15	12,133	-0.12%
2021/12/14	5	26.07	2	26.00	26.00	3	12,313	0.02%
2021/12/13	15	26.88	3	26.85	26.75	12	12,441	0.10%
2021/12/10	2	26.70	1	26.70	26.70	1	12,642	0.01%
2021/12/09	20	26.74	4	26.99	26.75	16	12,751	0.13%
2021/12/08	2	26.75	1	26.80	26.75	1	12,873	0.01%
2021/12/07	1	26.40	0	0.00	26.55	1	12,973	0.01%
2021/12/06	3	26.30	0	0.00	26.30	3	12,969	0.02%
2021/12/03	2	26.25	2	26.25	26.25	0	13,062	0.00%
2021/12/02	15	26.04	0	0.00	26.05	15	13,108	0.11%
2021/12/01	2	25.90	0	0.00	26.35	2	13,121	0.02%
2021/11/30	1	26.40	1.8	26.47	26.10	-0.8	13,245	-0.01%
2021/11/29	4	26.28	10	26.30	26.15	-6	13,254	-0.05%
2021/11/26	33	27.07	2	27.00	26.60	31	13,245	0.23%
2021/11/25	1	28.60	27	28.40	28.65	-26	12,778	-0.20%
2021/11/24	0	0.00	1	27.90	27.80	-1	12,486	-0.01%
2021/11/23	1	27.95	17	27.94	27.60	-16	12,343	-0.13%
2021/11/22	0	0.00	12	27.68	27.80	-12	12,537	-0.10%
2021/11/18	10	27.45	2	27.58	27.45	8	12,532	0.06%
2021/11/17	0	0.00	3	27.35	27.30	-3	12,567	-0.02%
2021/11/16	0	0.00	2	27.38	27.25	-2	12,848	-0.02%
2021/11/15	0	0.00	4	27.73	27.50	-4	13,098	-0.03%
2021/11/12	2	27.80	33	27.56	27.60	-31	13,317	-0.23%
2021/11/11	0	0.00	14	27.24	27.20	-14	13,389	-0.10%
2021/11/10	12	27.26	4	27.40	27.35	8	13,737	0.06%
2021/11/09	5	27.14	7	27.06	27.30	-2	13,832	-0.01%
2021/11/08	58	27.70	66	27.62	27.55	-8	13,841	-0.06%
2021/11/05	0	0.00	33	27.08	27.25	-33	13,863	-0.24%
2021/11/04	2	27.45	14	27.19	27.15	-12	14,011	-0.09%
2021/11/03	5	27.05	3	27.05	27.10	2	14,733	0.01%
2021/11/02	31	26.90	8	26.68	26.60	23	15,231	0.15%
2021/11/01	1	26.45	3	26.50	26.60	-2	15,460	-0.01%
2021/10/29	1	25.85	0	0.00	25.95	1	15,872	0.01%
2021/10/28	23	25.85	2	25.85	25.90	21	17,030	0.12%
2021/10/27	1	26.00	20	25.83	26.10	-19	17,493	-0.11%
2021/10/25	2	25.90	0	0.00	25.80	2	18,386	0.01%
2021/10/22	0	0.00	3	25.83	25.70	-3	18,743	-0.02%
2021/10/21	1	26.90	15	26.91	27.00	-14	18,986	-0.07%
2021/10/20	3	26.70	20	26.54	26.40	-17	19,021	-0.09%
2021/10/19	0	0.00	2	25.70	25.75	-2	18,855	-0.01%
2021/10/18	3	25.67	1	25.80	25.75	2	19,076	0.01%
2021/10/15	6	25.48	11	25.26	25.20	-5	19,274	-0.03%
2021/10/14	4	24.10	16	24.42	24.30	-12	19,460	-0.06%
2021/10/13	2	23.58	2	23.38	23.45	0	21,346	0.00%
2021/10/12	5	23.42	0	0.00	23.25	5	21,767	0.02%
2021/10/08	9	24.22	2	24.18	23.80	7	22,040	0.03%
2021/10/07	12	23.87	1	23.95	23.95	11	22,293	0.05%
2021/10/06	0	0.00	1	23.55	23.75	-1	22,556	0.00%
2021/10/05	11	23.79	0	0.00	24.15	11	22,758	0.05%
2021/10/04	4	24.08	0	0.00	23.80	4	22,892	0.02%
2021/10/01	7	24.51	0	0.00	24.30	7	23,168	0.03%
2021/09/30	6	24.83	7	25.06	25.20	-1	23,360	0.00%
2021/09/29	4	24.80	1	25.00	24.65	3	23,511	0.01%
2021/09/28	2	25.55	0	0.00	25.55	2	23,680	0.01%
2021/09/27	0	0.00	12	26.29	26.30	-12	24,028	-0.05%
2021/09/24	5	25.80	0	0.00	25.65	5	25,074	0.02%
2021/09/23	6	25.85	2	25.55	25.55	4	27,043	0.01%
2021/09/22	11	25.55	0	0.00	25.60	11	30,274	0.04%
2021/09/17	4	26.80	0	0.00	26.65	4	32,330	0.01%
2021/09/16	2	27.05	4	27.24	27.10	-2	32,777	-0.01%
2021/09/15	3	27.00	7	27.05	26.80	-4	32,744	-0.01%
2021/09/14	6	26.85	3	26.95	26.80	3	32,793	0.01%
2021/09/13	8	26.74	5	27.00	26.85	3	33,545	0.01%
2021/09/10	4	26.10	13	26.47	26.50	-9	33,738	-0.03%
2021/09/09	2	25.50	0	0.00	25.60	2	34,126	0.01%
2021/09/08	7	25.56	0	0.00	25.40	7	34,616	0.02%
2021/09/07	0	0.00	10	26.44	26.20	-10	34,957	-0.03%
2021/09/06	4	26.38	0	0.00	26.20	4	35,586	0.01%
2021/09/03	0	0.00	13	26.82	26.70	-13	35,832	-0.04%
2021/09/02	1	26.15	106	26.45	26.15	-105	36,114	-0.29%	大賣/鉅額交易
2021/09/01	3	26.85	1	26.90	26.90	2	36,312	0.01%
2021/08/31	3	26.75	13	26.97	26.85	-10	36,420	-0.03%
2021/08/30	2	26.20	12	26.40	26.65	-10	36,871	-0.03%
2021/08/27	1	25.95	8	25.99	26.15	-7	37,098	-0.02%
2021/08/26	128	26.31	12	25.94	25.75	116	37,413	0.31%	大買/鉅額交易
2021/08/25	0	0.00	3.5	25.55	25.65	-3.5	37,728	-0.01%
2021/08/24	4	25.19	11	25.05	25.35	-7	38,332	-0.02%
2021/08/23	14	24.56	3	24.90	24.90	11	39,863	0.03%
2021/08/20	14	23.89	6	24.05	23.85	8	41,351	0.02%
2021/08/19	8	24.69	1	24.45	24.05	7	42,339	0.02%
2021/08/18	17	24.78	23	24.62	25.35	-6	42,405	-0.01%
2021/08/17	3	25.35	12	25.36	24.70	-9	42,665	-0.02%
2021/08/16	7	25.39	9	25.24	25.40	-2	42,830	0.00%
2021/08/13	4	26.85	11	27.07	26.70	-7	42,961	-0.02%
2021/08/12	16	27.13	0	0.00	27.45	16	43,555	0.04%
2021/08/11	25	26.83	10	27.03	26.70	15	45,170	0.03%
2021/08/10	15	27.44	16	27.27	27.30	-1	45,568	0.00%
2021/08/09	71	27.47	19	27.68	27.85	52	46,208	0.11%
2021/08/06	8	29.02	14.4	29.17	28.60	-6.4	46,370	-0.01%
2021/08/05	2	29.00	49	29.20	29.05	-47	47,168	-0.10%
2021/08/04	49	29.07	42	29.28	29.35	7	47,913	0.01%
2021/08/03	32	28.43	56.8	28.88	29.35	-24.8	49,620	-0.05%
2021/08/02	10	27.62	1	27.90	27.80	9	52,253	0.02%
2021/07/30	22	28.63	18	28.61	28.50	4	53,479	0.01%
2021/07/29	18	28.26	38	28.15	28.30	-20	56,730	-0.04%
2021/07/28	127	28.35	116	27.76	27.65	11	58,738	0.02%	大買/大賣/
2021/07/27	26	28.35	16	28.58	28.00	10	60,156	0.02%
2021/07/26	12.2	28.57	7	28.32	28.00	5.2	61,767	0.01%
2021/07/23	0	0.00	6.2	28.10	28.35	-6.2	65,081	-0.01%
2021/07/22	6	27.85	8	27.71	27.35	-2	68,213	0.00%
2021/07/21	14	28.60	5	28.10	27.55	9	72,396	0.01%
2021/07/20	28	28.68	78	28.55	28.50	-50	73,340	-0.07%
2021/07/19	180	29.68	42	29.99	29.90	138	73,331	0.19%	大買/鉅額交易
2021/07/16	12	28.05	20	28.20	28.30	-8	73,681	-0.01%
2021/07/15	6	27.03	21	27.40	27.95	-15	73,748	-0.02%
2021/07/14	18	26.78	9	26.56	26.55	9	74,330	0.01%
2021/07/13	5.1	27.55	17	27.27	27.05	-11.9	75,645	-0.02%
2021/07/12	1	27.75	8	27.75	27.50	-7	76,841	-0.01%
2021/07/09	3	27.20	2	27.20	27.15	1	77,598	0.00%
2021/07/08	4	27.95	2	27.83	27.95	2	77,736	0.00%
2021/07/07	2	26.95	20	27.15	27.10	-18	77,722	-0.02%
2021/07/06	10.1	27.73	10	27.68	27.60	0.1	77,871	0.00%
2021/07/05	12	28.13	8	28.25	28.05	4	77,753	0.01%
2021/07/02	13	28.43	12	28.66	28.05	1	77,717	0.00%
2021/07/01	57	28.53	41	28.92	28.00	16	77,301	0.02%
2021/06/30	57	29.79	150	29.68	29.30	-93	76,223	-0.12%	大賣/
2021/06/29	91.2	29.66	59	29.60	29.25	32.2	74,188	0.04%
2021/06/28	136	27.01	262	27.30	28.45	-126	70,937	-0.18%	大買/大賣/鉅額交易
2021/06/25	10	26.28	53	26.48	25.90	-43	68,893	-0.06%
2021/06/24	3	25.55	17	25.69	25.70	-14	68,455	-0.02%
2021/06/23	7	25.39	8	25.47	25.55	-1	68,401	0.00%
2021/06/22	10	25.48	14	25.90	25.35	-4	68,261	-0.01%
2021/06/21	39	24.41	24	24.64	24.90	15	67,411	0.02%
2021/06/18	51.2	25.01	13.2	24.93	24.75	38	67,109	0.06%
2021/06/17	67	25.25	23	25.29	25.35	44	66,642	0.07%
2021/06/16	134	26.47	2	25.95	25.90	132	66,294	0.20%	大買/鉅額交易
2021/06/15	19	26.71	35	26.77	26.90	-16	65,885	-0.02%
2021/06/11	15	26.31	0	0.00	26.30	15	65,297	0.02%
2021/06/10	3	25.38	4	26.04	26.05	-1	65,024	0.00%
2021/06/09	10	25.75	1	25.80	25.60	9	64,633	0.01%
2021/06/08	1	26.20	9	26.41	26.30	-8	64,368	-0.01%
2021/06/07	25	26.60	48	26.89	26.30	-23	64,196	-0.04%
2021/06/04	17	26.51	19	26.39	26.20	-2	63,593	0.00%
2021/06/03	40	26.63	18	26.68	26.65	22	63,466	0.03%
2021/06/02	12	26.67	17	26.89	26.70	-5	63,063	-0.01%
2021/06/01	8	26.36	12	26.27	26.50	-4	62,428	-0.01%
2021/05/31	61	26.45	77	26.77	26.45	-16	61,897	-0.03%
2021/05/28	43.1	25.23	52	25.54	25.25	-8.9	60,356	-0.01%
2021/05/27	62	24.46	88	24.42	23.95	-26	58,911	-0.04%
2021/05/26	15	23.68	21	23.76	23.85	-6	57,804	-0.01%
2021/05/25	36.2	23.64	14	23.66	24.00	22.2	57,484	0.04%
2021/05/24	57	23.55	31	24.00	23.40	26	57,093	0.05%
2021/05/21	38.2	23.43	8	23.58	23.75	30.2	56,868	0.05%
2021/05/20	20.3	23.90	15	23.76	23.40	5.3	56,447	0.01%
2021/05/19	69	24.10	10	24.26	24.30	59	55,890	0.11%
2021/05/18	7	22.83	36	22.64	22.90	-29	54,341	-0.05%
2021/05/17	23.2	21.56	48	21.40	20.85	-24.9	53,722	-0.05%
2021/05/14	50	24.16	18	23.30	23.05	32	52,850	0.06%
2021/05/13	78	23.65	71	23.83	23.40	7	51,822	0.01%
2021/05/12	31	26.30	16	26.46	25.85	15	50,457	0.03%
2021/05/11	101.5	29.51	41	30.14	28.70	60.5	49,380	0.12%	大買/
2021/05/10	90	31.23	167	31.46	31.65	-77	47,192	-0.16%	大賣/
2021/05/07	193	29.55	193	29.65	29.90	0	43,439	0.00%	大買/大賣/
2021/05/06	432	29.85	361	30.08	30.00	71	41,839	0.17%	大買/大賣/
2021/05/05	48	28.38	69.2	28.91	29.00	-21.2	38,132	-0.06%
2021/05/04	63	27.20	36	27.29	26.40	27	35,804	0.08%
2021/05/03	107.1	29.75	127	30.37	28.75	-19.9	34,074	-0.06%	大買/大賣/
2021/04/29	199	30.55	158	30.49	30.50	41	32,124	0.13%	大買/大賣/
2021/04/28	132	29.39	54	29.95	30.00	78	28,595	0.27%	大買/
2021/04/27	88	26.77	89	27.14	27.30	-1	25,493	0.00%
2021/04/26	44	24.16	42	24.53	24.85	2	21,137	0.01%
2021/04/23	33	22.90	23	22.52	22.60	10	19,814	0.05%
2021/04/22	70	23.62	103	23.72	23.00	-33	19,375	-0.17%	大賣/
2021/04/21	37	22.33	14	22.17	22.35	23	16,982	0.14%
2021/04/20	33	22.67	30	22.70	22.65	3	16,581	0.02%
2021/04/19	71	22.67	34	23.31	23.45	37	15,927	0.23%
2021/04/16	43	21.42	20	21.74	22.00	23	14,329	0.16%
2021/04/15	6	20.78	25	20.80	20.95	-19	12,982	-0.15%
2021/04/14	0	0.00	12	19.82	19.90	-12	12,095	-0.10%
2021/04/13	0	0.00	1	19.85	19.90	-1	12,148	-0.01%
2021/04/12	0	0.00	7	20.11	20.15	-7	11,946	-0.06%
2021/04/08	0	0.00	24	19.62	19.55	-24	12,051	-0.20%
2021/04/07	12	19.01	3	19.22	19.25	9	12,772	0.07%
2021/04/06	0	0.00	6	19.09	19.00	-6	13,260	-0.05%
2021/04/01	8	18.95	11	18.95	18.95	-3	14,205	-0.02%
2021/03/30	1	18.95	11	18.95	19.05	-10	15,815	-0.06%
2021/03/29	3	19.22	10	19.32	19.25	-7	16,271	-0.04%
2021/03/26	9	18.98	75	18.86	19.00	-66	17,056	-0.39%
2021/03/25	3	18.58	42	18.77	18.80	-39	18,029	-0.22%
2021/03/23	3	18.30	4	18.38	18.50	-1	18,800	-0.01%
2021/03/19	6	18.43	3	18.40	18.10	3	19,144	0.02%
2021/03/18	5	18.63	0	0.00	18.55	5	19,147	0.03%
2021/03/17	5	18.60	2	18.65	18.60	3	19,391	0.02%
2021/03/16	5	18.75	8	18.73	18.75	-3	19,598	-0.02%
2021/03/15	2	18.70	5	18.72	18.70	-3	19,859	-0.02%
2021/03/12	12	18.81	2	18.75	18.80	10	20,183	0.05%
2021/03/11	1	18.75	2	18.85	18.75	-1	21,446	0.00%
2021/03/10	1	18.65	2	18.70	18.65	-1	22,252	0.00%
2021/03/09	1	18.75	14	18.70	18.60	-13	22,365	-0.06%
2021/03/05	3	18.30	0	0.00	18.25	3	22,457	0.01%
2021/03/03	5	18.61	13	18.69	18.60	-8	22,930	-0.03%
2021/03/02	2	18.53	4	18.60	18.40	-2	22,956	-0.01%
2021/02/26	14	18.63	12	18.53	18.60	2	23,015	0.01%
2021/02/25	10	18.57	0	0.00	18.70	10	22,997	0.04%
2021/02/24	6	18.49	82	18.40	18.45	-76	23,353	-0.33%
2021/02/23	20	18.75	3	18.77	18.85	17	23,148	0.07%
2021/02/22	1	18.55	15	18.63	18.65	-14	22,986	-0.06%
2021/02/19	5	18.20	22	18.13	18.20	-17	22,847	-0.07%
2021/02/18	13	17.94	4	17.96	17.85	9	22,676	0.04%
2021/02/17	80	17.60	0	0.00	17.60	80	22,538	0.35%
2021/02/05	3	17.00	0	0.00	17.15	3	22,403	0.01%
2021/02/04	0	0.00	5	17.15	17.10	-5	22,430	-0.02%
2021/02/03	1	17.10	3	17.30	17.15	-2	22,441	-0.01%
2021/02/02	0	0.00	1	16.85	16.80	-1	22,322	0.00%
2021/02/01	0	0.00	2	16.55	16.45	-2	22,279	-0.01%
2021/01/29	4	16.81	0	0.00	16.45	4	22,215	0.02%
2021/01/28	15	16.78	0	0.00	16.85	15	22,131	0.07%
2021/01/25	0	0.00	14	17.40	17.40	-14	22,184	-0.06%
2021/01/22	1	17.10	30	17.02	17.05	-29	22,198	-0.13%
2021/01/21	5	17.15	15	17.17	17.00	-10	22,214	-0.05%
2021/01/20	9	17.04	15	17.32	16.95	-6	22,299	-0.03%
2021/01/19	7	17.76	5	17.85	17.85	2	22,061	0.01%
2021/01/18	20	17.10	0	0.00	17.50	20	22,087	0.09%
2021/01/15	63	17.59	6	17.71	17.55	57	22,075	0.26%
2021/01/14	5	18.10	0	0.00	18.05	5	22,204	0.02%
2021/01/13	2	18.23	3	18.17	18.10	-1	22,170	0.00%
2021/01/12	8	18.15	14	18.05	18.10	-6	22,041	-0.03%
2021/01/11	0	0.00	1	18.70	18.70	-1	21,794	0.00%
2021/01/08	1	18.60	1	18.65	18.70	0	21,783	0.00%
2021/01/07	2	18.85	0	0.00	18.95	2	21,653	0.01%
2021/01/06	24	19.04	0	0.00	18.55	24	21,553	0.11%
2021/01/05	5	19.23	21	19.27	19.40	-16	21,228	-0.08%
2021/01/04	73	19.22	5	19.13	19.25	68	21,309	0.32%
2020/12/31	36	19.38	11	19.33	19.30	25	21,125	0.12%
2020/12/30	10	19.92	7	20.12	19.90	3	20,758	0.01%
2020/12/29	27	19.83	2	19.70	19.55	25	19,875	0.13%
2020/12/28	41	20.01	54.3	19.98	20.15	-13.3	19,354	-0.07%
2020/12/25	20	19.25	71	19.42	19.45	-51	18,299	-0.28%
2020/12/24	7	18.79	21	18.95	18.70	-14	17,686	-0.08%
2020/12/23	24	18.23	1	18.50	18.05	23	16,619	0.14%
2020/12/22	77	18.97	2	18.90	18.20	75	16,042	0.47%
2020/12/21	26	19.33	25	19.13	19.00	1	15,201	0.01%
2020/12/18	29	18.32	3	18.23	18.35	26	14,124	0.18%
2020/12/17	2	18.40	1	18.50	18.20	1	13,589	0.01%
2020/12/16	5	18.56	0	0.00	18.60	5	13,325	0.04%
2020/12/15	2	18.55	1	18.55	18.45	1	13,241	0.01%
2020/12/11	2	19.65	8	19.23	19.10	-6	12,989	-0.05%
2020/12/10	8	19.86	1	19.60	19.50	7	12,782	0.05%
2020/12/09	10	20.22	13	19.95	20.10	-3	12,608	-0.02%
2020/12/08	0	0.00	8	19.99	19.90	-8	12,470	-0.06%
2020/12/07	40	20.95	32	21.47	20.60	8	12,213	0.07%
2020/12/04	12	20.27	28	20.28	20.80	-16	11,300	-0.14%
2020/12/03	8	19.16	14	19.26	19.10	-6	10,792	-0.06%
2020/12/02	20	19.11	1	19.30	19.00	19	11,542	0.16%
2020/12/01	12	19.17	5	19.17	19.20	7	11,432	0.06%
2020/11/30	5	19.38	90	19.40	19.40	-85	11,400	-0.75%
2020/11/27	90	19.00	13	19.01	19.20	77	11,086	0.69%
2020/11/26	16	18.59	11	18.66	18.55	5	10,811	0.05%
2020/11/25	0	0.00	5	18.35	18.35	-5	10,735	-0.05%
2020/11/23	7	19.02	4	18.48	18.40	3	10,431	0.03%
2020/11/19	1	18.00	5	18.00	18.05	-4	10,372	-0.04%
2020/11/18	2	17.95	5	17.90	18.00	-3	10,712	-0.03%
2020/11/17	0	0.00	2	17.90	17.95	-2	11,171	-0.02%
2020/11/16	0	0.00	3	17.75	17.90	-3	11,575	-0.03%
2020/11/13	0	0.00	4	17.75	17.75	-4	11,667	-0.03%
2020/11/11	0	0.00	3	17.95	17.95	-3	12,238	-0.02%
2020/11/10	0	0.00	6	17.93	17.80	-6	12,281	-0.05%
2020/11/09	2	17.90	0	0.00	17.85	2	12,349	0.02%
2020/11/04	1	18.00	1	18.00	18.00	0	12,696	0.00%
2020/11/03	1	18.15	1	18.20	18.00	0	13,111	0.00%
2020/11/02	2	17.98	36	17.91	18.00	-34	13,332	-0.26%
2020/10/30	0	0.00	46	17.79	17.75	-46	13,922	-0.33%
2020/10/29	0	0.00	1	17.65	17.70	-1	14,230	-0.01%
2020/10/28	0	0.00	17	17.79	17.70	-17	14,174	-0.12%
2020/10/26	3	17.50	2	17.58	17.60	1	14,083	0.01%
2020/10/23	0	0.00	9	17.44	17.45	-9	14,041	-0.06%
2020/10/22	3	16.90	0	0.00	17.05	3	13,969	0.02%
2020/10/21	1	16.90	0	0.00	16.95	1	13,615	0.01%
2020/10/19	1	17.10	0	0.00	17.05	1	13,702	0.01%
2020/10/16	2	17.00	0	0.00	17.05	2	13,889	0.01%
2020/10/15	0	0.00	1	17.30	17.30	-1	13,970	-0.01%
2020/10/14	5	17.44	0	0.00	17.35	5	13,961	0.04%
2020/10/13	18	17.39	0	0.00	17.40	18	13,922	0.13%
2020/10/12	0	0.00	30	17.58	17.75	-30	13,889	-0.22%
2020/10/07	10	16.90	3	17.25	17.20	7	13,743	0.05%
2020/10/06	4	17.01	12	16.87	16.95	-8	13,593	-0.06%
2020/10/05	0	0.00	1	16.30	16.45	-1	13,434	-0.01%
2020/09/28	2	16.00	3	16.05	16.05	-1	13,501	-0.01%
2020/09/25	4	15.64	0	0.00	15.65	4	13,561	0.03%
2020/09/24	6	16.02	0	0.00	15.75	6	13,515	0.04%
2020/09/22	0	0.00	2	16.53	16.65	-2	13,349	-0.01%
2020/09/18	0	0.00	4	16.95	16.75	-4	13,449	-0.03%
2020/09/17	7	16.87	1	17.00	16.75	6	13,473	0.04%
2020/09/16	0	0.00	1	16.85	16.80	-1	13,590	-0.01%
2020/09/15	1	16.65	0	0.00	16.75	1	13,779	0.01%
2020/09/14	0	0.00	2	16.50	16.50	-2	14,075	-0.01%
2020/09/11	0	0.00	1	16.70	16.55	-1	14,092	-0.01%
2020/09/10	3	17.00	0	0.00	16.90	3	14,529	0.02%
2020/09/09	13	17.02	0	0.00	17.05	13	14,531	0.09%
2020/09/08	2	17.70	10	18.15	17.40	-8	14,211	-0.06%
2020/09/07	0	0.00	26	17.83	17.65	-26	13,960	-0.19%
2020/09/04	0	0.00	2	16.85	16.80	-2	13,089	-0.02%
2020/09/03	0	0.00	10	16.78	16.75	-10	13,129	-0.08%
2020/09/02	5	16.70	0	0.00	16.80	5	13,102	0.04%
2020/09/01	1	16.85	0	0.00	16.70	1	13,592	0.01%
2020/08/31	0	0.00	5	16.80	16.85	-5	13,615	-0.04%
2020/08/28	6	16.66	0	0.00	16.60	6	13,610	0.04%
2020/08/27	2	16.50	11	16.55	16.55	-9	13,980	-0.06%
2020/08/26	1	16.65	0	0.00	16.65	1	14,034	0.01%
2020/08/25	5	16.50	29	16.74	16.75	-24	14,096	-0.17%
2020/08/24	10	16.74	4	16.80	16.60	6	14,011	0.04%
2020/08/21	5	16.97	41	16.84	16.95	-36	14,566	-0.25%
2020/08/20	1	16.55	12	16.32	16.30	-11	14,945	-0.07%
2020/08/19	5	16.58	4	16.64	16.50	1	14,873	0.01%
2020/08/18	2	16.60	1	16.60	16.60	1	14,665	0.01%
2020/08/17	3	16.35	2	16.50	16.50	1	14,557	0.01%
2020/08/14	1	15.90	1	15.90	15.95	0	14,156	0.00%
2020/08/13	0	0.00	4	15.88	15.90	-4	14,098	-0.03%
2020/08/12	1	15.70	15	15.78	15.70	-14	14,016	-0.10%
2020/08/11	3	15.80	4	15.69	15.65	-1	13,927	-0.01%
2020/08/10	0	0.00	2	15.95	15.95	-2	13,816	-0.01%
2020/08/07	3	16.10	16	16.03	15.95	-13	13,734	-0.09%
2020/08/06	0	0.00	10	15.63	15.70	-10	13,296	-0.08%
2020/08/05	16	15.55	42	15.59	15.50	-26	12,983	-0.20%
2020/08/04	0	0.00	13	14.67	14.90	-13	12,401	-0.10%
2020/08/03	1	14.30	4	14.44	14.30	-3	12,041	-0.02%
2020/07/31	5	14.30	2	14.30	14.30	3	12,029	0.02%
2020/07/30	1	14.10	0	0.00	14.05	1	11,976	0.01%
2020/07/27	3	14.00	0	0.00	13.95	3	12,088	0.02%
2020/07/24	2	14.20	0	0.00	14.25	2	12,044	0.02%
2020/07/22	0	0.00	5	14.49	14.50	-5	11,998	-0.04%
2020/07/21	9	14.26	4	14.30	14.25	5	11,815	0.04%
2020/07/20	2	14.40	0	0.00	14.45	2	11,756	0.02%
2020/07/17	1	14.40	0	0.00	14.20	1	11,766	0.01%
2020/07/16	13	14.45	0	0.00	14.40	13	11,870	0.11%
2020/07/15	0	0.00	41	14.59	14.50	-41	11,895	-0.34%
2020/07/14	0	0.00	2	14.30	14.25	-2	11,934	-0.02%
2020/07/13	2	14.20	14	14.26	14.30	-12	11,987	-0.10%
2020/07/10	9	14.37	1	14.20	14.10	8	12,108	0.07%
2020/07/09	8	14.49	16	14.51	14.35	-8	12,248	-0.07%
2020/07/08	15	14.43	1	14.45	14.50	14	12,588	0.11%
2020/07/07	1	14.30	0	0.00	14.40	1	12,603	0.01%
2020/07/06	6	14.43	2	14.45	14.50	4	12,694	0.03%
2020/07/03	1	14.35	10	14.35	14.30	-9	12,838	-0.07%
2020/07/02	20	14.45	0	0.00	14.50	20	12,877	0.16%
2020/07/01	0	0.00	1	14.45	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	11	14.28	14.55	-11	12,976	-0.08%
2020/06/29	7	14.08	0	0.00	14.10	7	12,924	0.05%
2020/06/24	7	14.15	11	14.28	14.30	-4	12,843	-0.03%
2020/06/23	4	14.23	0	0.00	14.20	4	12,754	0.03%
2020/06/22	0	0.00	5	14.74	14.70	-5	12,602	-0.04%
2020/06/19	17	14.84	148	14.94	14.90	-131	12,399	-1.06%	大賣/鉅額交易
2020/06/18	4	14.73	8	14.74	14.75	-4	12,131	-0.03%
2020/06/17	30	14.85	67	14.92	14.90	-37	12,086	-0.31%
2020/06/16	14	14.19	1	14.25	14.35	13	11,734	0.11%
2020/06/15	3	13.95	5	13.88	14.05	-2	11,998	-0.02%
2020/06/12	6	13.62	1	13.85	13.85	5	12,200	0.04%
2020/06/11	9	14.12	1	14.00	14.00	8	12,289	0.07%
2020/06/10	4	14.38	11	14.40	14.40	-7	12,393	-0.06%
2020/06/09	23	14.59	60	14.60	14.60	-37	12,736	-0.29%
2020/06/08	18	14.73	30	14.91	14.65	-12	13,098	-0.09%
2020/06/05	5	14.24	0	0.00	14.25	5	12,776	0.04%
2020/06/04	11	14.25	0	0.00	14.25	11	12,852	0.09%
2020/06/03	198	13.97	3	14.25	14.20	195	13,028	1.50%	大買/鉅額交易
2020/06/02	2	14.00	0	0.00	13.70	2	12,640	0.02%
2020/06/01	1	13.90	2	13.85	14.05	-1	12,485	-0.01%
2020/05/29	15	14.14	34	14.14	13.90	-19	12,448	-0.15%
2020/05/28	52	14.76	129	15.01	14.40	-77	12,259	-0.63%	大賣/
2020/05/27	12	13.62	138	14.18	14.40	-126	11,470	-1.10%	大賣/鉅額交易
2020/05/26	0	0.00	3	13.20	13.10	-3	10,693	-0.03%
2020/05/25	0	0.00	5	12.50	12.50	-5	10,353	-0.05%
2020/05/22	71	12.71	0	0.00	12.50	71	10,372	0.68%
2020/05/20	37	12.60	0	0.00	12.60	37	10,278	0.36%
2020/05/18	1	12.50	0	0.00	12.45	1	10,232	0.01%
2020/05/15	12	12.50	9	12.45	12.45	3	10,216	0.03%
2020/05/14	9	12.58	0	0.00	12.55	9	10,216	0.09%
2020/05/13	5	12.82	0	0.00	12.85	5	10,152	0.05%
2020/05/12	85	12.88	0	0.00	12.85	85	10,167	0.84%
2020/05/11	1	13.10	12	13.03	13.05	-11	10,149	-0.11%
2020/05/08	9	12.74	0	0.00	12.65	9	10,006	0.09%
2020/05/07	5	12.75	0	0.00	12.75	5	10,062	0.05%
2020/05/05	1	12.75	0	0.00	12.90	1	10,052	0.01%
2020/05/04	3	12.88	0	0.00	12.75	3	9,964	0.03%
2020/04/30	2	13.15	0	0.00	13.15	2	9,918	0.02%
2020/04/29	1	12.85	0	0.00	12.95	1	9,873	0.01%
2020/04/27	2	12.83	0	0.00	12.85	2	10,095	0.02%
2020/04/24	2	12.75	0	0.00	12.75	2	10,033	0.02%
2020/04/22	0	0.00	2	12.65	12.95	-2	9,952	-0.02%
2020/04/20	0	0.00	30	12.85	12.90	-30	9,783	-0.31%
2020/04/17	0	0.00	30	13.00	12.95	-30	9,685	-0.31%
2020/04/14	2	13.00	7	13.07	13.10	-5	9,345	-0.05%
2020/04/13	57	12.91	12	12.96	13.10	45	9,262	0.49%
2020/04/10	8	12.08	0	0.00	12.15	8	8,888	0.09%
2020/04/09	1	12.00	1	11.95	11.90	0	8,959	0.00%
2020/04/08	1	11.60	0	0.00	11.85	1	8,916	0.01%
2020/04/07	2	11.35	0	0.00	11.30	2	8,790	0.02%
2020/03/31	30	11.25	0	0.00	11.00	30	8,894	0.34%
2020/03/26	10	11.60	3	11.65	11.40	7	10,780	0.06%
2020/03/25	0	0.00	2	11.80	11.65	-2	11,523	-0.02%
2020/03/24	2	11.30	7	11.50	11.20	-5	11,613	-0.04%
2020/03/20	1	11.60	0	0.00	11.65	1	11,685	0.01%
2020/03/19	3	10.95	2	11.58	10.95	1	11,576	0.01%
2020/03/18	0	0.00	12	11.54	11.60	-12	11,468	-0.10%
2020/03/17	23	10.99	4	10.95	10.90	19	11,533	0.16%
2020/03/16	0	0.00	10	10.97	10.90	-10	11,334	-0.09%
2020/03/13	1	10.90	0	0.00	11.20	1	11,155	0.01%
2020/03/12	4	12.65	6	12.55	12.10	-2	10,893	-0.02%
2020/03/11	5	13.35	0	0.00	13.10	5	10,479	0.05%
2020/03/09	2	13.55	0	0.00	13.60	2	10,287	0.02%
2020/03/03	0	0.00	6	14.30	14.30	-6	9,901	-0.06%
2020/03/02	0	0.00	16	14.09	14.05	-16	9,851	-0.16%
2020/02/20	1	14.25	0	0.00	14.15	1	9,551	0.01%
2020/02/17	2	14.05	0	0.00	14.05	2	9,579	0.02%
2020/02/13	1	14.25	0	0.00	14.35	1	9,572	0.01%
2020/02/12	31	14.28	0	0.00	14.25	31	9,595	0.32%
2020/02/07	2	14.35	0	0.00	14.35	2	9,657	0.02%
2020/02/06	2	14.70	1	14.70	14.65	1	9,674	0.01%
2020/02/03	2	14.35	0	0.00	14.50	2	9,958	0.02%
2020/01/30	3	14.75	0	0.00	14.55	3	9,785	0.03%
2020/01/17	0	0.00	1	15.10	15.10	-1	9,550	-0.01%
2020/01/16	0	0.00	10	15.10	15.10	-10	9,585	-0.10%
2020/01/14	10	15.15	0	0.00	15.15	10	9,706	0.10%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/06	3	15.35	0	0.00	15.15	3	10,272	0.03%
2020/01/03	2	15.28	0	0.00	15.30	2	10,267	0.02%
2020/01/02	4	15.50	0	0.00	15.50	4	10,146	0.04%
2019/12/30	8	15.63	0	0.00	15.50	8	10,044	0.08%
2019/12/27	1	15.75	0	0.00	15.75	1	9,959	0.01%
2019/12/25	25	15.81	3	16.10	15.80	22	9,906	0.22%
2019/12/24	5	16.07	4	16.03	16.20	1	9,635	0.01%
2019/12/23	1	16.00	10	16.09	16.05	-9	8,913	-0.10%
2019/12/20	8	15.60	25	15.65	15.95	-17	8,036	-0.21%
2019/12/19	0	0.00	1	15.20	15.30	-1	7,360	-0.01%
2019/12/18	0	0.00	10	15.15	15.20	-10	7,237	-0.14%
2019/12/17	1	15.20	58	15.20	15.10	-57	7,424	-0.77%
2019/12/13	0	0.00	99	14.96	15.05	-99	7,180	-1.38%
2019/12/12	1	15.05	354	14.73	14.90	-353	7,008	-5.04%	大賣/鉅額交易
2019/12/11	30	14.75	0	0.00	14.75	30	6,756	0.44%
2019/12/10	0	0.00	10	14.75	14.70	-10	6,975	-0.14%
2019/12/09	0	0.00	3	14.85	14.80	-3	7,191	-0.04%
2019/12/06	2	14.60	7	14.64	14.65	-5	7,216	-0.07%
2019/12/05	104	14.48	20	14.50	14.55	84	7,395	1.14%	大買/
2019/12/03	20	14.20	0	0.00	14.20	20	7,391	0.27%
2019/11/27	6	14.24	0	0.00	14.30	6	7,961	0.08%
2019/11/22	5	14.00	0	0.00	14.15	5	8,003	0.06%
2019/11/19	1	14.10	0	0.00	14.00	1	8,180	0.01%
2019/11/15	2	13.90	0	0.00	13.90	2	8,207	0.02%
2019/11/13	0	0.00	1	14.05	14.05	-1	8,280	-0.01%
2019/11/11	2	14.15	0	0.00	14.05	2	8,486	0.02%
2019/11/08	1	14.20	0	0.00	14.25	1	8,497	0.01%
2019/11/07	6	14.26	1	14.25	14.20	5	8,531	0.06%
2019/11/05	3	14.55	0	0.00	14.50	3	8,483	0.04%
2019/11/04	1	14.50	0	0.00	14.60	1	8,580	0.01%
2019/10/25	7	15.10	0	0.00	15.05	7	10,337	0.07%
2019/10/24	0	0.00	2	15.00	15.05	-2	11,049	-0.02%
2019/10/22	5	15.20	11	15.20	15.25	-6	11,235	-0.05%
2019/10/21	2	15.20	4	15.26	15.30	-2	11,294	-0.02%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	2	15.00	4	15.01	15.00	-2	11,281	-0.02%
2019/10/15	0	0.00	1	14.80	14.85	-1	11,155	-0.01%
2019/10/14	1	14.50	13	14.90	14.85	-12	11,168	-0.11%
2019/10/04	1	14.60	0	0.00	14.50	1	11,491	0.01%
2019/10/01	0	0.00	1	14.90	14.80	-1	11,465	-0.01%
2019/09/27	20	14.55	2	14.50	14.50	18	11,316	0.16%
2019/09/26	1	14.65	1	14.75	14.75	0	11,305	0.00%
2019/09/25	11	14.60	0.7	14.55	14.60	10.3	11,208	0.09%
2019/09/24	0	0.00	20	15.02	14.80	-20	11,194	-0.18%
2019/09/23	0	0.00	1	14.95	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	26	14.82	15.00	-26	11,133	-0.23%
2019/09/19	10	14.60	1	14.65	14.60	9	10,893	0.08%
2019/09/18	6	14.93	11	14.93	14.75	-5	10,874	-0.05%
2019/09/17	0	0.00	15	14.68	14.85	-15	10,876	-0.14%
2019/09/12	3	15.00	62	15.00	15.00	-59	10,983	-0.54%
2019/09/10	0	0.00	4	14.58	14.55	-4	11,441	-0.03%
2019/09/09	0	0.00	5	14.44	14.45	-5	11,672	-0.04%
2019/09/06	0	0.00	2	14.20	14.25	-2	11,657	-0.02%
2019/09/05	2	14.10	20	14.20	14.10	-18	11,682	-0.15%
2019/09/04	2	14.15	1	14.20	14.10	1	11,783	0.01%
2019/09/03	21	14.20	115	14.20	14.15	-94	11,870	-0.79%	大賣/
2019/09/02	0	0.00	4	14.00	14.10	-4	11,793	-0.03%
2019/08/30	6	13.80	20	13.80	13.80	-14	11,736	-0.12%
2019/08/27	4	13.55	0	0.00	13.50	4	12,142	0.03%
2019/08/26	5	13.60	0	0.00	13.60	5	12,221	0.04%
2019/08/23	3	13.77	1	13.85	13.85	2	12,218	0.02%
2019/08/22	1	13.65	4	13.68	13.60	-3	12,195	-0.02%
2019/08/20	8	13.60	0	0.00	13.50	8	12,207	0.07%
2019/08/19	23	13.46	0	0.00	13.60	23	12,234	0.19%
2019/08/15	2	13.25	0	0.00	13.30	2	12,211	0.02%
2019/08/14	6	13.82	1	13.75	13.65	5	12,093	0.04%
2019/08/13	1	13.75	0	0.00	13.75	1	12,249	0.01%
2019/08/12	120	13.90	0	0.00	13.90	120	12,246	0.98%	大買/鉅額交易
2019/08/08	3	13.90	0	0.00	14.00	3	12,250	0.02%
2019/08/07	6	13.92	0	0.00	13.90	6	12,255	0.05%
2019/08/05	1	14.10	0	0.00	14.05	1	12,346	0.01%
2019/08/02	0	0.00	6	14.45	14.45	-6	12,419	-0.05%
2019/08/01	1	14.80	0	0.00	14.75	1	12,656	0.01%
2019/07/30	13	15.20	10	15.16	15.05	3	12,700	0.02%
2019/07/29	11	14.96	35	14.99	14.90	-24	11,910	-0.20%
2019/07/26	10	14.49	20	14.60	14.75	-10	11,376	-0.09%
2019/07/25	4	13.80	14	13.77	13.85	-10	10,770	-0.09%
2019/07/24	2	13.85	5	13.90	13.85	-3	10,721	-0.03%
2019/07/23	6	14.02	0	0.00	14.05	6	10,785	0.06%
2019/07/22	6	14.15	2	14.15	14.10	4	10,721	0.04%
2019/07/19	26	14.30	0	0.00	14.30	26	10,574	0.25%
2019/07/17	1	14.40	0	0.00	14.35	1	10,552	0.01%
2019/07/16	1	14.45	0	0.00	14.45	1	10,813	0.01%
2019/07/15	0	0.00	1	14.45	14.45	-1	10,806	-0.01%
2019/07/12	5	14.32	1	14.35	14.45	4	10,935	0.04%
2019/07/11	14	14.61	1	14.70	14.60	13	10,777	0.12%
2019/07/10	0	0.00	1	14.80	14.80	-1	10,643	-0.01%
2019/07/08	0	0.00	50	14.80	14.80	-50	11,100	-0.45%
2019/07/05	10	14.85	0	0.00	14.85	10	11,228	0.09%
2019/07/04	5	14.86	22	14.85	14.85	-17	11,287	-0.15%
2019/07/03	5	14.80	20	14.80	14.80	-15	11,438	-0.13%
2019/07/02	2	14.85	0	0.00	14.90	2	11,651	0.02%
2019/07/01	11	14.85	3	14.90	14.90	8	11,775	0.07%
2019/06/27	12	14.80	4	14.85	14.80	8	11,827	0.07%
2019/06/26	1	14.65	0	0.00	14.70	1	11,877	0.01%
2019/06/25	0	0.00	8	14.70	14.70	-8	11,953	-0.07%
2019/06/24	3	14.78	2	14.85	14.80	1	12,187	0.01%
2019/06/21	10	14.90	0	0.00	14.80	10	12,408	0.08%
2019/06/20	3	15.12	3	15.10	15.05	0	12,382	0.00%
2019/06/19	6	15.12	4	15.09	15.10	2	12,496	0.02%
2019/06/18	32	14.90	0	0.00	14.85	32	12,437	0.26%
2019/06/17	7	16.03	6	15.99	16.00	1	11,849	0.01%
2019/06/14	5	15.91	2	15.93	15.90	3	11,522	0.03%
2019/06/13	2	16.05	18	16.05	16.00	-16	11,484	-0.14%
2019/06/12	0	0.00	14	16.04	16.10	-14	12,295	-0.11%
2019/06/11	3	16.00	7	15.95	15.95	-4	12,319	-0.03%
2019/06/10	2	16.13	0	0.00	16.05	2	12,377	0.02%
2019/06/06	20	16.10	0	0.00	16.15	20	12,542	0.16%
2019/06/05	2	16.25	2	16.28	16.20	0	12,854	0.00%
2019/06/04	30	16.20	1	16.15	16.15	29	13,439	0.22%
2019/06/03	4	16.20	4	16.15	16.15	0	13,938	0.00%
2019/05/31	2	15.55	0	0.00	15.75	2	13,986	0.01%
2019/05/30	1	15.50	5	15.50	15.45	-4	14,192	-0.03%
2019/05/29	5	15.35	0	0.00	15.30	5	14,706	0.03%
2019/05/24	2	15.70	2	15.65	15.60	0	16,655	0.00%
2019/05/23	0	0.00	2	15.65	15.65	-2	17,005	-0.01%
2019/05/20	4	15.65	9	15.70	15.70	-5	17,733	-0.03%
2019/05/16	6	15.12	0	0.00	15.00	6	17,809	0.03%
2019/05/15	19	15.25	5	15.30	15.30	14	17,903	0.08%
2019/05/13	4	15.28	5	15.25	15.10	-1	18,284	-0.01%
2019/05/10	24	15.96	0	0.00	15.60	24	18,280	0.13%
2019/05/09	15	16.28	0	0.00	16.00	15	18,129	0.08%
2019/05/08	36	16.55	0	0.00	16.55	36	17,802	0.20%
2019/05/07	1	17.00	0	0.00	17.05	1	17,657	0.01%
2019/05/06	9	17.08	0	0.00	17.00	9	17,685	0.05%
2019/05/03	11	17.30	10	17.28	17.35	1	17,540	0.01%
2019/04/30	13	17.34	0	0.00	17.30	13	17,383	0.07%
2019/04/29	5	17.47	0	0.00	17.35	5	17,374	0.03%
2019/04/26	6	17.65	0	0.00	17.65	6	17,293	0.03%
2019/04/25	13	17.80	0	17.75	17.75	13	17,233	0.08%
2019/04/24	1	17.90	0	0.00	17.90	1	17,288	0.01%
2019/04/23	30	18.05	0	0.00	18.00	30	17,272	0.17%
2019/04/22	8	18.15	33	18.12	18.10	-25	17,206	-0.15%
2019/04/19	43	17.75	0	0.00	17.80	43	16,955	0.25%
2019/04/18	206	17.95	0	0.00	17.65	206	17,173	1.20%	大買/鉅額交易
2019/04/17	10	17.80	0	0.00	17.95	10	17,220	0.06%
2019/04/16	51	17.80	9	17.80	17.85	42	17,062	0.25%
2019/04/15	2	17.95	5	17.97	17.90	-3	17,050	-0.02%
2019/04/12	13	17.95	22	17.99	17.95	-9	17,111	-0.05%
2019/04/10	3	17.70	0	0.00	17.75	3	16,700	0.02%
2019/04/08	6	17.65	1	17.65	17.65	5	16,543	0.03%
2019/04/03	14	17.70	0	0.00	17.65	14	16,385	0.09%
2019/04/01	2	17.75	0	0.00	17.70	2	16,282	0.01%
2019/03/29	2	17.65	0	0.00	17.65	2	16,249	0.01%
2019/03/28	12	17.60	0	0.00	17.60	12	16,321	0.07%
2019/03/27	5	17.66	0	0.00	17.75	5	16,269	0.03%
2019/03/26	22	17.81	0	0.00	17.75	22	16,036	0.14%
2019/03/25	5	17.90	1	17.95	17.95	4	15,851	0.03%
2019/03/22	3	18.10	0	0.00	18.10	3	15,742	0.02%
2019/03/21	6	18.10	1	18.10	18.10	5	15,655	0.03%
2019/03/20	1	18.10	0	0.00	18.10	1	15,747	0.01%
2019/03/19	1	18.15	10	18.18	18.15	-9	15,660	-0.06%
2019/03/18	12	18.33	0	0.00	18.25	12	15,642	0.08%
2019/03/15	66	18.30	18	18.37	18.30	48	15,620	0.31%
2019/03/14	17	17.92	0	0.00	18.00	17	14,800	0.11%
2019/03/13	3	17.97	2	18.00	17.95	1	14,909	0.01%
2019/03/12	1	18.10	1	18.15	18.05	0	14,898	0.00%
2019/03/11	11	18.28	1	18.30	18.10	10	14,880	0.07%
2019/03/08	6	18.19	7	18.19	18.25	-1	14,944	-0.01%
2019/03/07	2	17.95	1	18.05	18.15	1	15,235	0.01%
2019/03/06	4	18.08	0	0.00	18.00	4	14,885	0.03%
2019/03/05	25	18.13	0	0.00	18.10	25	14,679	0.17%
2019/03/04	1	18.25	0	0.00	18.20	1	14,464	0.01%
2019/02/27	21	18.11	5	18.20	18.15	16	13,946	0.11%
2019/02/26	3	18.50	65	18.36	18.50	-62	13,195	-0.47%
2019/02/25	65	18.09	1	18.00	18.00	64	12,559	0.51%
2019/02/22	16	18.25	3	18.28	18.40	13	11,999	0.11%
2019/02/21	3	18.23	45	18.35	18.45	-42	11,648	-0.36%
2019/02/20	0	0.00	3	17.75	17.60	-3	10,997	-0.03%
2019/02/19	13	17.61	5	17.60	17.60	8	11,034	0.07%
2019/02/18	0	0.00	5	17.60	17.65	-5	11,065	-0.05%
2019/02/15	2	17.53	2	17.45	17.45	0	11,038	0.00%
2019/02/14	0	0.00	1	17.95	17.90	-1	10,919	-0.01%
2019/02/13	36	18.07	22	17.91	18.15	14	10,836	0.13%
2019/02/12	8	17.50	1	17.50	17.55	7	10,399	0.07%
2019/02/11	9	17.40	5	17.40	17.35	4	10,548	0.04%
2019/01/28	6	17.53	2	17.53	17.45	4	11,512	0.03%
2019/01/25	0	0.00	11	17.47	17.50	-11	11,858	-0.09%
2019/01/21	2	17.33	1	17.35	17.30	1	12,345	0.01%
2019/01/18	0	0.00	6	17.40	17.30	-6	12,473	-0.05%
2019/01/17	1	17.15	0	0.00	17.10	1	12,666	0.01%
2019/01/16	0	0.00	8	17.28	17.30	-8	12,803	-0.06%
2019/01/14	1	17.20	3	17.08	17.10	-2	13,000	-0.02%
2019/01/11	10	17.09	0	0.00	17.15	10	13,230	0.08%
2019/01/10	2	17.35	4	17.26	17.15	-2	13,434	-0.01%
2019/01/09	0	0.00	25	17.03	17.10	-25	13,346	-0.19%
2019/01/07	0	0.00	10	16.60	16.70	-10	13,597	-0.07%
2019/01/04	22	15.97	0	0.00	16.10	22	14,041	0.16%
2019/01/03	22	16.63	2	16.70	16.60	20	14,134	0.14%
2018/12/27	1	16.75	0	0.00	16.70	1	14,999	0.01%
2018/12/24	5	16.93	3	17.05	17.10	2	15,105	0.01%
2018/12/22	0	0.00	10	16.91	16.85	-10	15,176	-0.07%
2018/12/21	3	16.50	0	0.00	16.55	3	15,277	0.02%
2018/12/20	3	16.75	5	16.60	16.70	-2	15,160	-0.01%
2018/12/19	0	0.00	10	16.95	16.90	-10	15,177	-0.07%
2018/12/18	10	16.85	10	16.95	17.00	0	15,244	0.00%
2018/12/17	5	17.00	0	0.00	16.95	5	15,510	0.03%
2018/12/13	6	17.17	0	0.00	17.15	6	15,452	0.04%
2018/12/12	5	17.15	0	0.00	17.45	5	15,279	0.03%
2018/12/11	6	16.97	3	16.90	16.90	3	15,251	0.02%
2018/12/10	12	17.15	8	17.15	17.10	4	15,274	0.03%
2018/12/07	7	17.60	39	17.72	17.75	-32	15,225	-0.21%
2018/12/06	17	17.58	8	17.46	17.40	9	15,221	0.06%
2018/12/05	26	18.33	0	0.00	18.30	26	15,111	0.17%
2018/12/04	6	19.00	3	18.80	18.75	3	15,489	0.02%
2018/12/03	29	19.21	57	19.28	19.10	-28	15,544	-0.18%
2018/11/30	85	18.33	25	18.32	18.45	60	15,356	0.39%
2018/11/29	7	17.30	20	17.45	17.65	-13	14,493	-0.09%
2018/11/27	3	16.85	0	0.00	16.90	3	14,405	0.02%
2018/11/26	1	16.90	2	16.95	16.95	-1	14,396	-0.01%
2018/11/23	1	16.80	0	0.00	16.80	1	14,484	0.01%
2018/11/22	1	17.10	0	0.00	16.90	1	14,587	0.01%
2018/11/21	3	17.00	0	0.00	17.25	3	15,037	0.02%
2018/11/20	3	17.25	0	0.00	17.15	3	15,780	0.02%
2018/11/19	5	17.50	5	17.44	17.50	0	15,898	0.00%
2018/11/16	5	17.20	15	17.28	17.30	-10	16,046	-0.06%
2018/11/15	10	17.03	1	17.00	17.00	9	15,999	0.06%
2018/11/14	7	17.22	1	17.15	17.10	6	16,062	0.04%
2018/11/13	5	16.82	2	17.08	17.20	3	16,158	0.02%
2018/11/12	1	17.00	0	0.00	17.00	1	16,555	0.01%
2018/11/09	0	0.00	11	16.95	17.00	-11	17,189	-0.06%
2018/11/08	6	17.17	2	17.25	16.90	4	17,350	0.02%
2018/11/07	7	17.01	2	17.20	17.20	5	17,360	0.03%
2018/11/06	28	17.08	0	0.00	16.65	28	17,662	0.16%
2018/11/05	22	16.69	47	16.96	17.35	-25	17,653	-0.14%
2018/11/02	8	16.21	6	16.08	16.25	2	17,438	0.01%
2018/11/01	4	15.54	7	15.39	15.45	-3	17,374	-0.02%
2018/10/30	0	0.00	8	14.58	14.65	-8	17,581	-0.05%
2018/10/26	4	14.54	13	14.62	14.65	-9	18,133	-0.05%
2018/10/25	16	14.69	0	0.00	14.40	16	18,171	0.09%
2018/10/24	3	15.57	0	0.00	15.50	3	18,444	0.02%
2018/10/23	1	16.20	0	0.00	15.75	1	18,598	0.01%
2018/10/19	0	0.00	1	15.55	16.05	-1	18,805	-0.01%
2018/10/18	6	16.28	0	0.00	16.00	6	19,311	0.03%
2018/10/17	0	0.00	4	16.65	16.30	-4	19,477	-0.02%
2018/10/15	2	16.30	0	0.00	16.10	2	19,659	0.01%
2018/10/12	26	16.32	2	16.50	16.60	24	19,483	0.12%
2018/10/11	22	16.90	1	16.85	16.85	21	19,088	0.11%
2018/10/09	2	18.70	0	0.00	18.70	2	18,941	0.01%
2018/10/05	17	19.42	0	0.00	19.20	17	19,069	0.09%
2018/10/03	0	0.00	1	20.75	20.60	-1	18,733	-0.01%
2018/10/02	0	0.00	2	20.43	20.50	-2	18,965	-0.01%
2018/10/01	9	20.73	0	0.00	20.70	9	19,197	0.05%
2018/09/28	3	20.40	0	0.00	20.55	3	19,226	0.02%
2018/09/26	5	20.25	1	20.35	20.50	4	19,232	0.02%
2018/09/21	0	0.00	29	20.29	20.45	-29	19,988	-0.15%
2018/09/20	1	19.65	0	0.00	19.75	1	19,947	0.01%
2018/09/19	8	19.80	10	19.90	19.80	-2	20,019	-0.01%
2018/09/18	4	19.41	0	0.00	19.45	4	20,144	0.02%
2018/09/17	2	19.63	4	19.80	19.55	-2	20,495	-0.01%
2018/09/14	2	19.73	36	19.71	19.90	-34	20,656	-0.16%
2018/09/12	10	19.15	8	19.05	19.20	2	20,836	0.01%
2018/09/11	12	19.10	0	0.00	19.10	12	21,105	0.06%
2018/09/10	22	19.26	0	0.00	18.85	22	21,358	0.10%
2018/09/07	16	20.09	39	20.16	19.90	-23	21,056	-0.11%
2018/09/06	8	20.64	0	0.00	20.50	8	21,025	0.04%
2018/09/05	0	0.00	10	21.60	21.45	-10	20,903	-0.05%
2018/09/04	0	0.00	4	21.83	21.75	-4	20,963	-0.02%
2018/09/03	10	21.90	4	21.89	21.55	6	20,915	0.03%
2018/08/31	0	0.00	2	21.75	21.70	-2	20,915	-0.01%
2018/08/30	11	21.68	0	0.00	21.45	11	21,207	0.05%
2018/08/29	2	21.65	17	21.71	21.70	-15	21,430	-0.07%
2018/08/28	16	22.13	31	21.86	21.65	-15	21,737	-0.07%
2018/08/27	12	21.87	7	21.00	21.55	5	21,471	0.02%
2018/08/24	16	20.29	1	20.15	20.45	15	20,870	0.07%
2018/08/23	1	20.50	11	20.25	20.45	-10	21,162	-0.05%
2018/08/21	3	20.00	0	0.00	20.10	3	21,993	0.01%
2018/08/20	0	0.00	3	20.07	20.25	-3	22,248	-0.01%
2018/08/17	30	19.93	0	0.00	19.90	30	22,381	0.13%
2018/08/16	16	20.55	0	0.00	20.25	16	22,350	0.07%
2018/08/15	4	21.16	10	21.40	21.15	-6	22,164	-0.03%
2018/08/14	37	21.56	21.1	21.58	21.70	15.9	22,844	0.07%
2018/08/13	3	21.60	7	21.31	21.30	-4	23,561	-0.02%
2018/08/10	5	22.26	6	22.20	21.85	-1	23,452	0.00%
2018/08/09	1	22.20	3	22.02	22.25	-2	23,315	-0.01%
2018/08/08	2	21.85	8	21.88	21.75	-6	23,323	-0.03%
2018/08/07	13	21.90	0	0.00	22.00	13	23,907	0.05%
2018/08/06	11	21.68	8	21.25	21.45	3	24,572	0.01%
2018/08/03	16	21.50	3	21.55	21.60	13	25,377	0.05%
2018/08/01	0	0.00	1	21.70	21.70	-1	25,734	0.00%
2018/07/31	2	20.45	0	0.00	20.80	2	25,709	0.01%
2018/07/30	24	21.33	6	21.20	21.20	18	25,805	0.07%
2018/07/27	21	22.05	0	0.00	22.20	21	25,813	0.08%
2018/07/26	5	22.20	11	22.35	22.20	-6	25,774	-0.02%
2018/07/25	4	21.68	9	21.94	22.35	-5	25,643	-0.02%
2018/07/24	1	20.60	6	21.28	20.90	-5	25,159	-0.02%
2018/07/23	2	19.85	5	20.04	20.20	-3	24,845	-0.01%
2018/07/20	7	20.00	0	0.00	19.55	7	24,738	0.03%
2018/07/19	1	20.45	1	20.20	20.25	0	24,783	0.00%
2018/07/18	1	20.60	3	20.55	20.45	-2	25,091	-0.01%
2018/07/17	2	20.75	0	0.00	20.55	2	25,295	0.01%
2018/07/16	0	0.00	1	21.15	20.90	-1	25,620	0.00%
2018/07/13	10	20.95	13	21.38	21.60	-3	25,809	-0.01%
2018/07/12	1	20.55	10	20.64	20.90	-9	25,768	-0.03%
2018/07/11	0	0.00	34	20.23	20.35	-34	26,319	-0.13%
2018/07/10	6	20.47	2	20.40	20.40	4	26,422	0.02%
2018/07/09	1	19.60	4	20.24	20.70	-3	26,574	-0.01%
2018/07/05	2	19.75	0	0.00	19.70	2	26,857	0.01%
2018/07/04	2	20.00	0	0.00	20.05	2	27,985	0.01%
2018/07/03	12	20.50	20	21.60	20.50	-8	28,767	-0.03%
2018/07/02	21	21.26	30	21.55	21.25	-9	28,460	-0.03%
2018/06/29	2	20.18	2	20.50	20.70	0	27,986	0.00%
2018/06/28	4	20.08	0	0.00	20.00	4	27,706	0.01%
2018/06/27	12	20.37	60	20.33	20.40	-48	27,717	-0.17%
2018/06/26	80	19.90	3	20.10	19.90	77	27,721	0.28%
2018/06/25	42	20.69	7	20.45	20.15	35	27,497	0.13%
2018/06/22	1	21.20	48	21.10	21.00	-47	27,315	-0.17%
2018/06/21	1	21.90	0	0.00	21.80	1	27,187	0.00%
2018/06/20	3	21.00	0	0.00	21.15	3	27,034	0.01%
2018/06/15	2	23.20	1	22.75	22.75	1	26,316	0.00%
2018/06/14	1	24.00	1	24.25	24.15	0	26,040	0.00%
2018/06/13	2	23.90	3	23.95	23.75	-1	25,923	0.00%
2018/06/12	1	24.20	1	24.30	23.85	0	25,920	0.00%
2018/06/11	2	24.33	2	24.30	24.30	0	25,718	0.00%
2018/06/08	3	24.35	0	0.00	24.20	3	25,619	0.01%
2018/06/07	12	24.78	14	24.91	24.75	-2	25,562	-0.01%
2018/06/06	0	0.00	10	24.20	24.75	-10	25,214	-0.04%
2018/06/05	24	24.21	10	24.46	23.95	14	24,931	0.06%
2018/06/04	7	24.85	1	24.85	24.70	6	24,562	0.02%
2018/06/01	2	24.73	0	0.00	24.65	2	24,421	0.01%
2018/05/31	14	25.10	1	25.25	25.05	13	24,294	0.05%
2018/05/30	32	24.99	8	25.27	24.85	24	23,962	0.10%
2018/05/29	11	25.92	44	26.09	25.90	-33	23,651	-0.14%
2018/05/28	46	25.65	0	0.00	25.65	46	23,885	0.19%
2018/05/25	8	25.90	5	25.90	25.80	3	23,703	0.01%
2018/05/24	14	25.88	15	25.85	25.95	-1	23,580	0.00%
2018/05/23	2	24.93	11	25.53	25.00	-9	23,340	-0.04%
2018/05/22	37	26.62	5	26.48	25.50	32	22,920	0.14%
2018/05/21	14	25.29	10	25.25	25.90	4	22,115	0.02%
2018/05/18	4	24.06	21	24.23	24.35	-17	21,293	-0.08%
2018/05/17	5	23.74	6	23.88	23.50	-1	20,984	0.00%
2018/05/16	3	24.00	0	0.00	23.70	3	20,756	0.01%
2018/05/15	25	23.64	0	0.00	23.30	25	20,484	0.12%
2018/05/14	9	24.52	8	24.68	25.05	1	19,847	0.01%
2018/05/11	3	23.00	0	0.00	22.85	3	18,828	0.02%
2018/05/10	7	21.54	4	21.65	21.75	3	17,794	0.02%
2018/05/09	0	0.00	1	21.40	21.50	-1	17,406	-0.01%
2018/05/07	0	0.00	1	21.00	21.10	-1	16,639	-0.01%
2018/05/04	0	0.00	6	20.23	20.45	-6	16,023	-0.04%
2018/05/02	7	19.59	2	19.90	19.85	5	15,828	0.03%
2018/04/30	1	20.10	0	0.00	20.25	1	15,588	0.01%
2018/04/26	3	19.55	0	0.00	19.50	3	15,460	0.02%
2018/04/25	1	19.60	2	19.93	20.20	-1	15,319	-0.01%
2018/04/24	2	19.90	1	20.35	19.80	1	15,135	0.01%
2018/04/23	2	20.60	5	20.56	20.90	-3	14,959	-0.02%
2018/04/20	3	20.60	4	20.79	20.20	-1	14,721	-0.01%
2018/04/19	0	0.00	5	20.46	20.40	-5	14,314	-0.03%
2018/04/18	2	19.95	4	20.19	20.05	-2	13,992	-0.01%
2018/04/17	3.4	20.42	3	20.55	20.15	0.4	13,969	0.00%
2018/04/12	1	19.90	0	0.00	19.80	1	13,118	0.01%
2018/04/11	23	19.87	22	19.79	19.90	1	13,123	0.01%
2018/04/10	22	19.46	13	19.48	19.45	9	12,598	0.07%
2018/04/09	7	18.39	15	18.58	18.90	-8	11,621	-0.07%
2018/04/03	0	0.00	2	17.60	17.80	-2	10,957	-0.02%
2018/04/02	9	17.60	10	17.85	17.60	-1	11,066	-0.01%
2018/03/29	1	17.70	2	17.90	17.80	-1	11,345	-0.01%
2018/03/28	10	17.78	2	17.75	17.75	8	11,200	0.07%
2018/03/26	0	0.00	2	17.60	17.50	-2	11,212	-0.02%
2018/03/21	0	0.00	4	17.85	17.65	-4	11,801	-0.03%
2018/03/20	0	0.00	5	17.73	17.65	-5	12,147	-0.04%
2018/03/19	0	0.00	9	17.90	17.90	-9	13,003	-0.07%
2018/03/14	3	17.55	0	0.00	17.50	3	13,476	0.02%
2018/03/12	0	0.00	1	17.60	17.55	-1	13,473	-0.01%
2018/03/09	1	17.55	0	0.00	17.45	1	13,657	0.01%
2018/03/02	1	17.60	0	0.00	17.50	1	14,695	0.01%
2018/03/01	0	0.00	23	17.48	17.90	-23	14,500	-0.16%
2018/02/27	0	0.00	10	16.75	16.95	-10	13,681	-0.07%
2018/02/23	5	16.75	0	0.00	16.90	5	13,307	0.04%
2018/02/09	2	14.75	0	0.00	15.40	2	13,191	0.02%
2018/02/06	0	0.00	6	14.93	15.05	-6	13,177	-0.05%
2018/02/05	0	0.00	3	16.40	16.40	-3	13,014	-0.02%
2018/01/30	0	0.00	2	16.80	16.70	-2	13,990	-0.01%
2018/01/29	1	16.55	10	16.55	16.60	-9	14,094	-0.06%
2018/01/26	0	0.00	2	16.73	16.75	-2	14,686	-0.01%
2018/01/25	30	17.08	0	0.00	17.00	30	15,260	0.20%
2018/01/23	10	17.00	0	0.00	16.95	10	15,328	0.07%
2018/01/22	2	16.85	2	16.80	17.20	0	15,315	0.00%
2018/01/19	0	0.00	1	17.00	17.05	-1	15,219	-0.01%
2018/01/18	0	0.00	1	17.10	17.10	-1	15,240	-0.01%
2018/01/17	5	17.15	19	17.25	17.10	-14	15,283	-0.09%
2018/01/15	2	17.75	5	17.70	17.65	-3	15,305	-0.02%
2018/01/12	0	0.00	5	17.90	17.75	-5	15,470	-0.03%
2018/01/11	23	18.01	14	18.13	17.70	9	15,504	0.06%
2018/01/10	5	17.80	3	18.00	18.00	2	15,352	0.01%
2018/01/09	11	17.70	3	17.60	17.70	8	15,329	0.05%
2018/01/08	1	17.70	0	0.00	17.70	1	15,456	0.01%
2018/01/05	0	0.00	3	17.67	17.80	-3	15,644	-0.02%
2018/01/04	0	0.00	5	17.50	17.50	-5	15,568	-0.03%
2018/01/03	1	17.85	0	0.00	17.75	1	15,782	0.01%
2018/01/02	3	17.80	12	18.00	18.00	-9	15,560	-0.06%