華新 (1605)-日進券商分點個股進出

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
36.95
漲跌
▲0.05
漲幅
+0.14%
成交量
9,007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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/05/02	0	0.00	5	37.03	36.95	-5	22,835	-0.02%
2024/04/30	7	36.96	0	0.00	36.90	7	22,775	0.03%
2024/04/29	5	37.40	19	37.38	37.35	-14	22,515	-0.06%
2024/04/26	21	37.03	5	36.90	36.80	16	22,412	0.07%
2024/04/25	11	36.93	9	36.93	36.95	2	22,241	0.01%
2024/04/24	27	37.56	23	37.59	37.50	4	22,007	0.02%
2024/04/23	178	37.63	32	38.54	37.55	146	21,995	0.66%	大買/鉅額交易
2024/04/22	55	38.37	7	39.40	38.00	48	21,800	0.22%
2024/04/19	70	39.02	43	39.82	38.85	27	21,221	0.13%
2024/04/18	75	40.98	211	40.82	40.40	-136	20,078	-0.68%	大賣/鉅額交易
2024/04/17	104	40.77	71	40.52	40.35	33	17,724	0.19%	大買/
2024/04/16	51	38.82	51	38.58	38.05	0	15,791	0.00%
2024/04/15	60	39.78	35	40.29	39.60	25	15,238	0.16%
2024/04/12	22	39.10	12	39.43	39.20	10	13,926	0.07%
2024/04/11	15	38.89	22	39.20	38.75	-7	13,388	-0.05%
2024/04/10	113	38.60	10	38.75	39.00	103	12,940	0.80%	大買/鉅額交易
2024/04/09	50	38.82	49	38.33	38.80	1	12,556	0.01%
2024/04/08	3	37.37	2	37.15	37.60	1	11,866	0.01%
2024/04/03	13	37.15	10	37.57	36.30	3	11,849	0.03%
2024/04/02	7	36.71	2	37.05	36.70	5	12,036	0.04%
2024/04/01	10	37.35	0	0.00	37.30	10	12,341	0.08%
2024/03/29	0	0.00	12	37.88	37.55	-12	12,409	-0.10%
2024/03/28	12	37.34	0	0.00	37.40	12	12,481	0.10%
2024/03/27	2	37.60	21	37.54	37.50	-19	12,757	-0.15%
2024/03/26	54	37.88	39	38.39	37.90	15	13,236	0.11%
2024/03/25	10	37.50	11	37.96	37.45	-1	13,101	-0.01%
2024/03/22	10	37.50	178	37.66	37.55	-168	13,736	-1.22%	大賣/鉅額交易
2024/03/21	15	37.23	19	37.37	37.35	-4	14,450	-0.03%
2024/03/20	20	36.60	11	36.75	36.65	9	15,848	0.06%
2024/03/19	45	36.99	1	36.75	36.60	44	15,873	0.28%
2024/03/18	5	37.05	10	37.30	37.25	-5	15,697	-0.03%
2024/03/15	125	36.39	41	36.99	37.05	84	15,617	0.54%	大買/
2024/03/14	1	36.20	13	36.24	36.30	-12	15,387	-0.08%
2024/03/13	1	35.20	1	35.35	35.05	0	15,238	0.00%
2024/03/12	5	35.60	12	35.58	35.60	-7	15,605	-0.04%
2024/03/11	0	0.00	1	35.40	35.55	-1	15,989	-0.01%
2024/03/08	1	34.90	5	34.95	35.15	-4	16,677	-0.02%
2024/03/07	3	35.48	0	0.00	35.10	3	17,507	0.02%
2024/03/06	1	36.20	41	36.19	35.85	-40	17,615	-0.23%
2024/03/05	0	0.00	2	36.15	36.10	-2	17,889	-0.01%
2024/03/04	3	36.42	2	36.60	36.45	1	18,019	0.01%
2024/03/01	8	36.15	10	36.15	36.10	-2	18,123	-0.01%
2024/02/29	0	0.00	22	36.18	37.00	-22	18,182	-0.12%
2024/02/27	29	35.58	8	35.70	35.65	21	18,359	0.11%
2024/02/26	0	0.00	1	35.75	35.90	-1	18,880	-0.01%
2024/02/23	11	36.20	1	36.80	36.05	10	18,921	0.05%
2024/02/22	1	36.70	0	0.00	36.65	1	19,153	0.01%
2024/02/21	4	36.55	24	36.69	36.40	-20	19,250	-0.10%
2024/02/19	14	36.38	0	0.00	36.45	14	19,653	0.07%
2024/02/16	1	36.00	0	0.00	36.05	1	20,594	0.00%
2024/02/05	1	34.90	1	34.90	34.80	0	20,576	0.00%
2024/02/01	3	35.38	0	0.00	35.45	3	20,569	0.01%
2024/01/31	2	35.48	0	0.00	35.40	2	20,699	0.01%
2024/01/30	11	35.80	1	36.10	35.60	10	20,775	0.05%
2024/01/29	4	36.30	3	36.42	36.35	1	20,909	0.00%
2024/01/26	2	36.05	2	36.25	36.20	0	20,963	0.00%
2024/01/25	3	36.55	3	36.02	35.95	0	21,026	0.00%
2024/01/24	1	36.20	2	36.30	36.30	-1	21,109	0.00%
2024/01/23	21	36.00	0	0.00	36.20	21	21,232	0.10%
2024/01/22	2	35.60	0	0.00	35.75	2	21,233	0.01%
2024/01/19	11	35.68	11	35.64	35.85	0	21,210	0.00%
2024/01/18	0	0.00	7	34.92	35.10	-7	21,238	-0.03%
2024/01/17	1	34.95	0	0.00	34.70	1	21,257	0.00%
2024/01/16	6	36.16	0	0.00	35.90	6	20,967	0.03%
2024/01/15	0	0.00	6	36.59	36.65	-6	20,928	-0.03%
2024/01/12	7	36.07	0	0.00	36.05	7	21,079	0.03%
2024/01/11	1	36.10	0	0.00	36.20	1	21,111	0.00%
2024/01/10	16	36.13	0	0.00	36.00	16	21,272	0.08%
2024/01/09	22.5	36.88	2	36.75	36.55	20.5	21,246	0.10%
2024/01/08	9	37.46	5	37.85	37.25	4	21,574	0.02%
2024/01/05	11	37.49	5	37.85	37.30	6	21,589	0.03%
2024/01/04	7	37.80	5	38.20	37.70	2	21,769	0.01%
2024/01/03	15	37.71	0	0.00	37.60	15	21,882	0.07%
2024/01/02	21	38.38	3	38.40	38.30	18	22,074	0.08%
2023/12/29	42	38.84	1	38.70	38.65	41	22,267	0.18%
2023/12/28	9	39.28	9.5	39.33	39.10	-0.5	22,491	0.00%
2023/12/27	7	38.93	40	39.09	39.00	-33	22,323	-0.15%
2023/12/26	14	38.27	0	0.00	38.20	14	21,934	0.06%
2023/12/25	27	38.73	17	38.32	38.15	10	21,872	0.05%
2023/12/22	0	0.00	1	39.05	38.85	-1	21,793	0.00%
2023/12/21	0	0.00	6	38.82	39.55	-6	21,490	-0.03%
2023/12/20	2	38.95	5	39.04	38.90	-3	20,848	-0.01%
2023/12/19	16	38.41	18	39.07	39.20	-2	20,220	-0.01%
2023/12/18	36.4	38.98	54	39.18	39.25	-17.6	19,508	-0.09%
2023/12/15	17	38.52	78	38.36	38.40	-61	18,999	-0.32%
2023/12/14	12	37.16	2	37.10	37.10	10	17,448	0.06%
2023/12/13	33	37.21	10	37.43	37.10	23	17,348	0.13%
2023/12/12	2	37.40	5	37.43	37.45	-3	18,028	-0.02%
2023/12/11	8	36.77	5	36.90	36.80	3	17,948	0.02%
2023/12/08	7	37.00	7	37.20	37.00	0	17,853	0.00%
2023/12/07	44	36.94	34	37.33	36.75	10	17,768	0.06%
2023/12/06	14	36.89	15	36.80	36.65	-1	17,470	-0.01%
2023/12/05	71	37.20	12	37.00	36.85	59	17,143	0.34%
2023/12/04	54	39.13	20	40.00	38.35	34	16,571	0.21%
2023/12/01	23	38.59	4	38.38	38.30	19	15,709	0.12%
2023/11/30	5	38.70	0	0.00	38.90	5	15,554	0.03%
2023/11/29	16	39.36	3	39.25	39.35	13	15,449	0.08%
2023/11/28	7	39.75	16	39.80	39.90	-9	15,616	-0.06%
2023/11/27	14	39.65	13	39.25	39.00	1	15,835	0.01%
2023/11/24	6	39.87	115	40.00	39.55	-109	15,734	-0.69%	大賣/鉅額交易
2023/11/22	12	38.57	9	38.84	38.90	3	14,929	0.02%
2023/11/21	26	38.46	25	38.43	38.85	1	14,910	0.01%
2023/11/20	1	38.00	1	38.00	38.05	0	14,813	0.00%
2023/11/17	10	38.00	20	38.21	38.00	-10	14,715	-0.07%
2023/11/16	7	37.79	2	38.35	38.15	5	14,708	0.03%
2023/11/15	18	37.17	68	37.38	38.10	-50	14,372	-0.35%
2023/11/09	5	35.55	5	35.53	35.55	0	14,053	0.00%
2023/11/08	13	35.68	0	0.00	35.60	13	14,702	0.09%
2023/11/07	1	36.20	9	36.26	36.20	-8	14,722	-0.05%
2023/11/06	1	36.15	24	35.93	36.15	-23	15,081	-0.15%
2023/11/03	5	35.00	6	35.09	35.30	-1	15,292	-0.01%
2023/11/02	8	34.38	5	34.50	34.50	3	15,648	0.02%
2023/11/01	5.1	33.91	0	0.00	34.10	5.1	15,896	0.03%
2023/10/31	12	34.74	0	0.00	34.35	12	16,955	0.07%
2023/10/27	0	0.00	5	35.20	35.05	-5	19,758	-0.03%
2023/10/26	5	34.90	2	35.00	34.85	3	19,979	0.02%
2023/10/25	0	0.00	10	35.80	35.50	-10	20,042	-0.05%
2023/10/23	5	35.00	3	35.15	34.75	2	20,329	0.01%
2023/10/20	24	34.97	15	35.02	34.85	9	20,562	0.04%
2023/10/19	3	35.45	0	0.00	35.75	3	20,932	0.01%
2023/10/18	6	35.80	0	0.00	35.60	6	21,258	0.03%
2023/10/17	8	36.27	8	36.54	36.10	0	21,223	0.00%
2023/10/16	28	35.75	30	35.90	36.05	-2	21,485	-0.01%
2023/10/13	10	37.30	1	37.45	37.35	9	21,407	0.04%
2023/10/12	1	37.00	27	37.64	37.85	-26	21,660	-0.12%
2023/10/11	1	37.20	4	37.44	37.25	-3	21,669	-0.01%
2023/10/06	39	36.98	48	37.14	37.00	-9	21,830	-0.04%
2023/10/05	3	36.00	10	35.80	36.05	-7	21,818	-0.03%
2023/10/04	18	35.14	12	34.98	35.10	6	21,783	0.03%
2023/10/03	12	36.27	4	36.00	36.00	8	21,649	0.04%
2023/10/02	7	37.00	7	37.30	37.10	0	21,593	0.00%
2023/09/28	11.2	36.97	2	37.05	36.80	9.2	21,784	0.04%
2023/09/27	11	36.98	6	37.00	36.75	5	22,001	0.02%
2023/09/26	21	37.51	4	37.60	37.60	17	22,212	0.08%
2023/09/21	2	37.63	0	0.00	37.20	2	24,523	0.01%
2023/09/20	18	38.42	4	38.89	37.65	14	26,186	0.05%
2023/09/19	0	0.00	2	38.35	37.90	-2	26,391	-0.01%
2023/09/18	2	37.80	0	0.00	37.70	2	26,834	0.01%
2023/09/15	3	37.63	2	37.75	38.25	1	27,128	0.00%
2023/09/14	1	37.25	16	37.14	37.55	-15	26,741	-0.06%
2023/09/12	1	36.10	6	36.55	36.55	-5	29,420	-0.02%
2023/09/11	6	35.76	2	35.75	35.75	4	29,587	0.01%
2023/09/08	10	36.53	4	36.65	36.50	6	29,685	0.02%
2023/09/07	4	36.91	0	0.00	36.75	4	29,742	0.01%
2023/09/06	1	37.45	0	0.00	37.40	1	29,853	0.00%
2023/09/04	0	0.00	6	37.60	38.00	-6	30,532	-0.02%
2023/09/01	15	37.58	5	38.20	37.25	10	30,738	0.03%
2023/08/31	0	0.00	6	37.68	38.00	-6	30,855	-0.02%
2023/08/30	2	36.75	0	0.00	36.75	2	31,045	0.01%
2023/08/29	2	36.20	0	0.00	36.65	2	31,320	0.01%
2023/08/28	0	0.00	3	36.65	36.40	-3	31,504	-0.01%
2023/08/25	0	0.00	2	36.10	36.35	-2	31,607	-0.01%
2023/08/24	1	36.20	4	36.20	36.25	-3	31,683	-0.01%
2023/08/23	0	0.00	14	36.07	36.05	-14	31,599	-0.04%
2023/08/22	3	35.90	7	36.49	35.90	-4	31,758	-0.01%
2023/08/21	3	36.65	5	36.51	36.55	-2	31,803	-0.01%
2023/08/18	16	36.63	10.1	36.49	36.40	5.9	31,887	0.02%
2023/08/16	0	0.00	6	35.79	35.70	-6	32,010	-0.02%
2023/08/15	3	35.90	0	0.00	35.90	3	32,256	0.01%
2023/08/14	14	35.99	9	35.87	35.70	5	32,246	0.02%
2023/08/11	0	0.00	25	38.37	38.10	-25	31,692	-0.08%
2023/08/10	11	39.22	10	38.55	38.35	1	31,654	0.00%
2023/08/09	3	39.07	1	39.15	38.95	2	31,430	0.01%
2023/08/08	5	39.92	16	40.07	39.55	-11	31,292	-0.04%
2023/08/07	5	39.47	10	39.43	39.35	-5	31,124	-0.02%
2023/08/04	126	39.11	24	39.15	38.90	102	31,013	0.33%	大買/鉅額交易
2023/08/02	127.5	42.16	81	42.02	41.35	46.5	30,500	0.15%	大買/
2023/08/01	0	0.00	2	40.35	40.45	-2	28,883	-0.01%
2023/07/31	6	40.26	5	40.80	40.00	1	29,099	0.00%
2023/07/28	1	40.60	4	40.41	40.50	-3	29,027	-0.01%
2023/07/27	0	0.00	12	40.55	40.35	-12	29,065	-0.04%
2023/07/26	9	40.43	13	40.49	39.85	-4	29,173	-0.01%
2023/07/25	14	40.45	3	40.18	40.40	11	29,388	0.04%
2023/07/24	11	38.95	26	39.22	39.10	-15	29,490	-0.05%
2023/07/21	8	40.38	7	40.19	39.90	1	29,284	0.00%
2023/07/20	5	40.72	3	40.75	40.60	2	29,311	0.01%
2023/07/19	2	40.40	9	40.69	40.40	-7	29,499	-0.02%
2023/07/18	17	40.93	2	40.65	40.65	15	29,507	0.05%
2023/07/17	30	41.49	33	41.64	41.45	-3	29,426	-0.01%
2023/07/14	15	41.00	65	41.07	40.85	-50	29,446	-0.17%
2023/07/13	8	41.35	4	41.29	40.80	4	29,844	0.01%
2023/07/12	7	41.50	40	40.84	41.35	-33	30,584	-0.11%
2023/07/11	7	41.19	8	41.51	40.90	-1	31,559	0.00%
2023/07/10	9	41.12	10	41.41	41.15	-1	31,979	0.00%
2023/07/07	14	41.04	7	41.31	41.20	7	32,349	0.02%
2023/07/06	19	41.64	0	0.00	41.75	19	32,443	0.06%
2023/07/05	9	41.80	11	42.34	41.70	-2	32,592	-0.01%
2023/07/04	17	42.04	7	42.06	41.90	10	32,579	0.03%
2023/07/03	172	42.34	143	41.89	42.40	29	32,809	0.09%	大買/大賣/
2023/06/30	138	41.09	100	41.29	41.00	38	32,848	0.12%	大買/
2023/06/29	24	40.79	11	40.92	40.60	13	32,276	0.04%
2023/06/28	25.1	41.46	3	41.30	41.10	22.1	31,888	0.07%
2023/06/27	21.1	44.06	5	44.03	43.55	16.1	31,370	0.05%
2023/06/26	35	45.46	4.1	45.59	44.80	30.9	31,693	0.10%
2023/06/21	33	46.42	5	46.20	46.25	28	32,110	0.09%
2023/06/20	23	47.01	10	47.02	46.90	13	31,981	0.04%
2023/06/19	95	46.59	43	46.63	46.80	52	31,780	0.16%
2023/06/16	96	47.00	92	46.99	46.85	4	31,611	0.01%
2023/06/15	4	45.51	10	45.44	45.55	-6	29,754	-0.02%
2023/06/14	7	45.13	11	45.27	45.15	-4	30,789	-0.01%
2023/06/13	2	44.70	3.4	44.73	44.65	-1.4	30,901	0.00%
2023/06/12	13.1	44.80	5	44.60	44.60	8.1	31,142	0.03%
2023/06/09	14.1	45.35	6	45.41	45.30	8.1	31,339	0.03%
2023/06/08	19	45.00	5	44.97	45.00	14	31,906	0.04%
2023/06/07	24	45.88	12	45.71	45.65	12	32,130	0.04%
2023/06/06	44	46.19	30	46.50	46.15	14	32,358	0.04%
2023/06/05	24	47.18	41	47.38	46.95	-17	32,793	-0.05%
2023/06/02	2	46.43	12	46.30	46.40	-10	33,858	-0.03%
2023/06/01	4	45.63	8	45.74	45.50	-4	34,064	-0.01%
2023/05/30	3	46.25	0	0.00	46.15	3	36,311	0.01%
2023/05/29	4	46.38	9	46.43	46.60	-5	38,028	-0.01%
2023/05/26	2	45.60	6	45.50	45.55	-4	38,563	-0.01%
2023/05/25	12	46.09	0	0.00	45.85	12	38,857	0.03%
2023/05/24	1	46.45	3	46.08	46.35	-2	39,438	-0.01%
2023/05/23	20	46.15	0	0.00	46.10	20	40,296	0.05%
2023/05/22	18	46.44	3	46.77	46.25	15	41,148	0.04%
2023/05/19	13.2	46.66	1	46.75	46.45	12.2	42,489	0.03%
2023/05/18	6	47.54	37	47.32	47.60	-31	43,618	-0.07%
2023/05/17	2	46.78	2	46.95	46.75	0	44,200	0.00%
2023/05/16	0	0.00	4	46.60	46.60	-4	44,831	-0.01%
2023/05/15	0	0.00	18	45.53	45.90	-18	45,104	-0.04%
2023/05/12	19	46.57	13	46.61	45.90	6	45,729	0.01%
2023/05/11	19	46.57	13	46.61	45.90	6	45,863	0.01%
2023/05/10	0	0.00	1	46.75	47.05	-1	46,182	0.00%
2023/05/09	31	47.06	17	46.52	46.25	14	47,115	0.03%
2023/05/08	91	48.23	35	47.87	47.70	56	47,357	0.12%
2023/05/05	11.1	50.50	9	50.79	50.10	2.1	46,913	0.00%
2023/05/04	1	50.10	3	50.43	50.30	-2	47,582	0.00%
2023/05/03	2.1	49.62	3	49.97	50.20	-0.9	48,900	0.00%
2023/05/02	7	49.91	15	50.27	50.40	-8	50,878	-0.02%
2023/04/28	28	49.42	43	49.75	49.65	-15	53,192	-0.03%
2023/04/27	19	48.41	14	48.69	48.30	5	53,203	0.01%
2023/04/26	3	48.28	11	48.64	48.75	-8	53,147	-0.02%
2023/04/25	12	49.13	4	50.00	48.60	8	53,164	0.02%
2023/04/24	4	49.34	7	49.75	49.85	-3	53,666	-0.01%
2023/04/21	9	49.97	23	50.00	49.90	-14	53,707	-0.03%
2023/04/20	30	49.86	14	50.13	49.85	16	54,235	0.03%
2023/04/19	19	50.78	21	51.03	50.70	-2	55,088	0.00%
2023/04/18	75	50.81	11	50.55	50.40	64	55,807	0.11%
2023/04/17	27	51.93	34	52.17	51.90	-7	55,960	-0.01%
2023/04/14	25	51.10	98	51.11	51.50	-73	57,315	-0.13%
2023/04/13	47	50.00	10	50.27	49.50	37	57,195	0.06%
2023/04/12	29	50.01	11	49.95	49.95	18	58,092	0.03%
2023/04/11	11	49.52	12	49.49	49.45	-1	58,866	0.00%
2023/04/10	20	49.18	1	49.45	49.10	19	59,744	0.03%
2023/04/07	23	49.48	0	0.00	49.55	23	60,137	0.04%
2023/04/06	1	48.40	3	48.85	49.40	-2	60,348	0.00%
2023/03/31	26	48.88	7	48.98	48.75	19	60,414	0.03%
2023/03/30	4	49.89	10	50.10	49.85	-6	60,949	-0.01%
2023/03/29	4	49.90	2	50.08	50.00	2	63,156	0.00%
2023/03/28	44	50.13	53	50.18	49.80	-9	63,770	-0.01%
2023/03/27	42	51.69	9	51.60	51.30	33	63,196	0.05%
2023/03/24	26	52.84	26.4	53.09	53.10	-0.4	62,942	0.00%
2023/03/23	32	51.91	13	51.94	52.00	19	62,652	0.03%
2023/03/22	9.9	51.55	4	51.95	51.70	5.9	63,005	0.01%
2023/03/21	13	51.92	17	52.42	51.60	-4	63,637	-0.01%
2023/03/20	31	52.30	7	51.91	51.70	24	63,826	0.04%
2023/03/17	3	51.60	28	52.05	52.80	-25	64,550	-0.04%
2023/03/16	7	51.04	3	51.43	50.70	4	64,938	0.01%
2023/03/15	4	51.85	19	52.07	51.50	-15	67,072	-0.02%
2023/03/14	44.9	51.45	26	51.01	50.80	18.9	68,046	0.03%
2023/03/13	40	51.11	41	51.34	52.30	-1	69,167	0.00%
2023/03/10	39	51.47	11	51.49	51.50	28	71,266	0.04%
2023/03/09	22	53.15	34.1	53.00	52.60	-12.1	72,456	-0.02%
2023/03/08	19	53.52	24	53.55	53.50	-5	74,395	-0.01%
2023/03/07	21	52.56	39.4	52.97	53.80	-18.4	74,564	-0.02%
2023/03/06	22	50.71	9.2	50.64	50.70	12.8	74,340	0.02%
2023/03/03	57	50.12	53	50.30	49.95	4	76,079	0.01%
2023/03/02	35	49.53	32	50.17	50.20	3	76,368	0.00%
2023/03/01	87	51.72	62	51.50	51.00	25	75,765	0.03%
2023/02/24	39.2	56.93	36	56.90	56.60	3.2	75,178	0.00%
2023/02/23	17	57.60	16	58.05	57.30	1	75,552	0.00%
2023/02/22	42.6	57.42	8	57.44	57.30	34.6	76,635	0.05%
2023/02/21	15	58.53	5	58.46	57.80	10	78,358	0.01%
2023/02/20	9	58.68	42.3	58.37	58.60	-33.3	80,000	-0.04%
2023/02/17	22.4	55.80	38	55.92	57.50	-15.6	82,088	-0.02%
2023/02/16	41	55.41	54	55.36	56.30	-13	82,733	-0.02%
2023/02/15	25	53.87	42	53.74	54.20	-17	82,929	-0.02%
2023/02/14	29	53.26	17.4	53.96	52.90	11.6	83,055	0.01%
2023/02/13	8.3	52.57	6	52.70	53.10	2.3	83,654	0.00%
2023/02/10	17.1	53.23	36	53.41	53.00	-18.9	85,030	-0.02%
2023/02/09	106	52.66	103	52.85	53.40	3	86,218	0.00%	大買/大賣/
2023/02/08	77	53.02	48	52.80	52.70	29	86,205	0.03%
2023/02/07	71	52.31	60	52.27	52.60	11	86,045	0.01%
2023/02/06	39	54.55	40	54.90	53.90	-1	85,738	0.00%
2023/02/03	10	53.89	19	54.24	54.20	-9	85,519	-0.01%
2023/02/02	19	54.07	18	54.31	54.00	1	85,024	0.00%
2023/02/01	42	53.81	34	54.14	54.60	8	84,252	0.01%
2023/01/31	21	52.96	34	53.33	54.20	-13	83,144	-0.02%
2023/01/30	5	48.78	72	50.71	52.00	-67	81,421	-0.08%
2023/01/17	14	47.14	22	47.55	47.70	-8	79,292	-0.01%
2023/01/16	15	46.83	13	46.99	47.05	2	79,485	0.00%
2023/01/13	6	47.24	9	47.58	46.85	-3	79,961	0.00%
2023/01/12	31	47.30	25	47.67	47.10	6	80,296	0.01%
2023/01/11	10	47.27	9	47.57	47.10	1	79,661	0.00%
2023/01/10	33	47.54	21	48.03	47.20	12	79,638	0.02%
2023/01/09	30	47.46	23	47.48	47.60	7	79,338	0.01%
2023/01/06	16	46.75	41	46.95	47.70	-25	78,627	-0.03%
2023/01/05	26	47.26	24.1	47.27	47.00	1.9	78,464	0.00%
2023/01/04	34	47.38	43	47.85	46.95	-9	78,133	-0.01%
2023/01/03	20.1	46.35	14	46.70	46.95	6.1	76,474	0.01%
2022/12/30	33	47.39	39.7	47.69	47.20	-6.7	75,657	-0.01%
2022/12/29	43.2	46.33	21	46.56	46.60	22.2	74,686	0.03%
2022/12/28	20	47.96	15	48.43	47.60	5	74,493	0.01%
2022/12/27	12	47.46	20	47.73	47.90	-8	74,206	-0.01%
2022/12/26	8	46.64	6	46.78	46.65	2	74,481	0.00%
2022/12/23	26	46.67	414	46.76	46.75	-388	75,126	-0.52%	大賣/鉅額交易
2022/12/22	80	48.13	503	47.58	47.55	-423	75,683	-0.56%	大賣/鉅額交易
2022/12/21	875	49.02	31	48.27	47.75	844	75,572	1.12%	大買/鉅額交易
2022/12/20	15	46.66	21.3	47.41	46.10	-6.3	73,812	-0.01%
2022/12/19	10	47.29	5	46.86	46.95	5	73,561	0.01%
2022/12/16	8	48.25	9	48.14	48.20	-1	74,003	0.00%
2022/12/15	6	48.15	11	48.22	48.05	-5	73,914	-0.01%
2022/12/14	7	47.45	17	47.63	47.85	-10	74,877	-0.01%
2022/12/13	12	47.45	16	47.76	47.30	-4	76,118	-0.01%
2022/12/12	11	46.81	7	46.89	47.15	4	75,796	0.01%
2022/12/09	38	47.30	7	46.92	46.95	31	76,135	0.04%
2022/12/08	6	48.21	15	48.38	47.90	-9	75,716	-0.01%
2022/12/07	97	49.15	88	48.21	47.30	9	75,092	0.01%
2022/12/06	7	48.89	5	48.85	48.30	2	74,060	0.00%
2022/12/05	31	48.62	59	48.93	49.05	-28	73,091	-0.04%
2022/12/02	75	47.74	121	48.06	48.90	-46	71,808	-0.06%	大賣/
2022/12/01	66	46.98	50	47.02	46.00	16	69,304	0.02%
2022/11/30	28	46.58	70	46.82	46.70	-42	67,824	-0.06%
2022/11/29	19	45.24	26	45.27	45.45	-7	65,835	-0.01%
2022/11/28	102	45.23	72	45.32	45.95	30	65,403	0.05%	大買/
2022/11/25	19	44.80	89	44.99	45.25	-70	64,630	-0.11%
2022/11/24	142	43.11	125	42.41	43.90	17	63,251	0.03%	大買/大賣/
2022/11/23	159	43.12	148.9	43.49	42.90	10.1	62,958	0.02%	大買/大賣/
2022/11/22	146	42.30	129	42.60	42.60	17	62,376	0.03%	大買/大賣/
2022/11/21	158	43.63	133	43.50	43.20	25	62,300	0.04%	大買/大賣/
2022/11/18	141	44.40	164	43.71	43.70	-23	62,621	-0.04%	大買/大賣/
2022/11/17	131	46.48	126	45.12	44.55	5	63,126	0.01%	大買/大賣/
2022/11/16	129	48.62	77	48.18	48.00	52	61,132	0.09%	大買/
2022/11/15	15	46.85	48.3	47.14	48.35	-33.3	59,027	-0.06%
2022/11/14	17	43.70	43	44.09	44.55	-26	56,831	-0.05%
2022/11/11	21	42.43	47.2	42.49	42.15	-26.2	55,531	-0.05%
2022/11/10	13	41.36	9	41.27	41.05	4	55,436	0.01%
2022/11/09	36	40.95	32	40.83	40.70	4	55,961	0.01%
2022/11/08	8	40.43	12	40.47	40.10	-4	57,038	-0.01%
2022/11/07	11	38.71	66	38.78	40.45	-55	56,722	-0.10%
2022/11/04	20	36.75	6	36.83	36.80	14	54,996	0.03%
2022/11/03	13	36.77	14	37.04	37.20	-1	54,897	0.00%
2022/11/02	28	37.18	18	37.58	36.70	10	54,959	0.02%
2022/11/01	56	36.08	62	36.82	37.05	-6	54,882	-0.01%
2022/10/31	1	36.20	1	35.80	35.75	0	54,430	0.00%
2022/10/28	3	35.80	2	35.35	35.35	1	54,459	0.00%
2022/10/27	23	35.70	29	35.73	36.10	-6	54,593	-0.01%
2022/10/26	21.1	35.01	35	34.66	34.50	-13.9	54,874	-0.03%
2022/10/25	8	35.44	4	35.46	35.35	4	55,190	0.01%
2022/10/24	7	36.65	19	36.54	36.15	-12	55,368	-0.02%
2022/10/21	27	35.78	31	35.96	35.75	-4	55,836	-0.01%
2022/10/20	24	34.44	11	34.76	34.80	13	55,494	0.02%
2022/10/19	4	35.66	4	35.75	35.50	0	55,194	0.00%
2022/10/18	11	35.41	17	35.65	35.55	-6	56,211	-0.01%
2022/10/17	7	34.74	1	35.05	35.45	6	57,411	0.01%
2022/10/14	37	36.27	14	36.38	36.25	23	57,440	0.04%
2022/10/13	30	35.77	16	35.33	34.65	14	57,487	0.02%
2022/10/12	12	37.29	6	37.14	37.50	6	57,066	0.01%
2022/10/11	21.1	37.32	0	0.00	36.85	21.1	57,342	0.04%
2022/10/07	1	39.15	8	38.82	39.10	-7	56,835	-0.01%
2022/10/06	14	39.34	7	39.74	39.15	7	56,900	0.01%
2022/10/05	27	40.02	57	40.57	39.55	-30	56,737	-0.05%
2022/10/04	9	40.29	14	39.99	39.75	-5	56,124	-0.01%
2022/10/03	20	38.98	33	39.51	38.70	-13	55,642	-0.02%
2022/09/30	20	39.83	12	39.66	40.50	8	55,200	0.01%
2022/09/29	43	40.18	30.2	40.12	40.00	12.8	54,574	0.02%
2022/09/28	69.1	39.35	79	38.50	38.15	-9.9	53,971	-0.02%
2022/09/27	23	39.83	20	40.66	40.95	3	53,370	0.01%
2022/09/26	28	39.68	18	39.55	39.10	10	53,533	0.02%
2022/09/23	97	41.52	64	40.95	40.50	33	53,473	0.06%
2022/09/22	71	42.10	59	42.13	42.20	12	53,419	0.02%
2022/09/21	33	42.28	60	42.51	42.00	-27	53,190	-0.05%
2022/09/20	56	42.02	77	41.59	42.50	-21	52,587	-0.04%
2022/09/19	53	39.97	2	40.18	39.75	51	51,523	0.10%
2022/09/16	43	39.82	16	39.96	39.35	27	51,682	0.05%
2022/09/15	36	40.50	44	40.64	40.50	-8	51,590	-0.02%
2022/09/14	34	40.98	38	40.82	41.25	-4	51,776	-0.01%
2022/09/13	51	40.69	28	40.89	40.95	23	51,485	0.04%
2022/09/12	20	39.27	27	39.30	39.30	-7	51,026	-0.01%
2022/09/08	40	37.94	36	38.27	38.35	4	51,662	0.01%
2022/09/07	3	37.63	6	37.64	37.50	-3	52,452	-0.01%
2022/09/06	15	38.13	31.5	37.83	37.80	-16.5	53,884	-0.03%
2022/09/05	5	39.11	4	39.04	38.15	1	55,751	0.00%
2022/09/02	15	39.30	5	39.46	39.15	10	55,902	0.02%
2022/09/01	4	39.35	8	39.60	39.90	-4	56,169	-0.01%
2022/08/31	5	39.70	11	39.70	39.70	-6	56,804	-0.01%
2022/08/30	2	39.50	58	39.36	39.15	-56	57,300	-0.10%
2022/08/29	48	38.54	28	38.13	38.50	20	58,449	0.03%
2022/08/26	12	39.90	5	40.39	38.95	7	59,969	0.01%
2022/08/25	22	39.67	23	39.47	39.25	-1	60,852	0.00%
2022/08/24	40	38.95	60	39.19	39.45	-20	63,006	-0.03%
2022/08/23	4	37.38	2	37.55	37.40	2	66,603	0.00%
2022/08/22	18	37.88	18	37.76	37.80	0	70,002	0.00%
2022/08/19	31.5	38.19	20	37.64	37.35	11.5	74,283	0.02%
2022/08/18	44	37.68	49.1	37.98	38.20	-5.1	77,062	-0.01%
2022/08/17	43	37.78	46	38.03	38.10	-3	79,423	0.00%
2022/08/16	16	36.98	28	37.05	37.10	-12	80,040	-0.01%
2022/08/15	78.5	35.74	139.4	36.05	36.75	-60.9	80,689	-0.08%	大賣/
2022/08/12	55	34.24	140	33.80	34.40	-85	81,065	-0.10%	大賣/
2022/08/11	1	32.35	10	32.46	32.25	-9	81,478	-0.01%
2022/08/10	6	31.88	1	31.90	31.65	5	83,205	0.01%
2022/08/09	28	31.81	6	31.66	31.50	22	84,264	0.03%
2022/08/08	35	32.77	16	32.44	32.35	19	85,484	0.02%
2022/08/05	11	32.00	12	32.16	32.05	-1	87,021	0.00%
2022/08/04	12	31.63	13	31.62	31.60	-1	89,249	0.00%
2022/08/03	25	32.04	18	32.34	32.10	7	90,385	0.01%
2022/08/02	20	32.89	25	33.06	32.70	-5	91,502	-0.01%
2022/08/01	43	33.91	10	33.75	33.40	33	92,208	0.04%
2022/07/29	20	33.88	6	33.94	33.90	14	92,505	0.02%
2022/07/28	7	34.10	68.3	34.00	34.20	-61.3	93,538	-0.07%
2022/07/27	33	32.90	11	32.84	33.00	22	94,051	0.02%
2022/07/26	6	32.93	1	33.05	33.25	5	95,125	0.01%
2022/07/25	15	33.44	50	33.18	33.45	-35	99,871	-0.04%
2022/07/22	101	32.25	71	32.17	32.05	30	101,903	0.03%	大買/
2022/07/21	41	33.81	23	33.68	34.05	18	102,042	0.02%
2022/07/20	19	33.84	14	34.10	33.50	5	104,907	0.00%
2022/07/19	33	33.43	6	33.65	33.70	27	106,695	0.03%
2022/07/18	23	34.26	39	33.84	34.10	-16	111,033	-0.01%
2022/07/15	46	33.14	20	33.39	33.10	26	114,012	0.02%
2022/07/14	8	32.74	3	33.40	33.40	5	119,148	0.00%
2022/07/13	19	33.00	19	33.41	33.30	0	121,630	0.00%
2022/07/12	3.2	32.63	10	32.55	32.55	-6.8	123,450	-0.01%
2022/07/11	7	33.55	9	33.70	33.45	-2	126,232	0.00%
2022/07/08	13	33.73	9	33.45	33.25	4	130,524	0.00%
2022/07/07	13	33.30	13	33.47	33.80	0	132,797	0.00%
2022/07/06	4	33.64	5	33.18	33.10	-1	133,707	0.00%
2022/07/05	34	34.45	25	34.27	34.20	9	133,216	0.01%
2022/07/04	9	34.18	11.4	34.29	34.40	-2.4	132,608	0.00%
2022/07/01	6	35.35	6	35.53	34.70	0	131,785	0.00%
2022/06/30	47	36.66	8	36.34	36.05	39	131,073	0.03%
2022/06/29	20	36.80	27	36.71	37.10	-7	130,017	-0.01%
2022/06/28	25	36.75	15	36.00	37.00	10	129,734	0.01%
2022/06/27	15	38.21	12	37.50	37.45	3	128,898	0.00%
2022/06/24	4	37.60	7	36.96	37.00	-3	128,165	0.00%
2022/06/23	13	37.97	21	37.77	37.45	-8	127,537	-0.01%
2022/06/22	35	39.18	43	37.93	37.80	-8	126,759	-0.01%
2022/06/21	6	39.94	3	40.13	40.40	3	125,885	0.00%
2022/06/20	22	42.60	28	42.19	40.60	-6	125,198	0.00%
2022/06/17	31	42.30	47	42.43	42.40	-16	124,347	-0.01%
2022/06/16	52	43.27	36	43.28	41.55	16	123,433	0.01%
2022/06/15	32	43.73	67	43.78	43.05	-35	122,525	-0.03%
2022/06/14	55	43.80	98	43.96	44.70	-43	120,804	-0.04%
2022/06/13	30	42.30	24	42.36	42.55	6	118,737	0.01%
2022/06/10	27	43.24	19	43.31	43.15	8	118,187	0.01%
2022/06/09	45	42.84	35	42.91	44.00	10	117,463	0.01%
2022/06/08	15	43.63	20	43.62	43.35	-5	116,333	0.00%
2022/06/07	67	43.91	67	43.73	43.30	0	115,269	0.00%
2022/06/06	49	44.38	39	43.91	43.55	10	113,749	0.01%
2022/06/02	45	47.24	21	47.55	46.70	24	112,683	0.02%
2022/06/01	94.4	48.90	63.2	48.92	48.50	31.2	111,442	0.03%
2022/05/31	43.2	47.32	51	47.38	47.10	-7.8	108,762	-0.01%
2022/05/30	68	47.33	95	47.47	47.20	-27	103,563	-0.03%
2022/05/27	148	45.40	109	45.57	45.25	39	100,064	0.04%	大買/大賣/
2022/05/26	100	43.97	86	43.92	42.70	14	96,022	0.01%
2022/05/25	39	41.78	51	42.44	44.20	-12	92,605	-0.01%
2022/05/24	29	40.16	126	40.58	40.20	-97	89,692	-0.11%	大賣/
2022/05/23	80	39.94	48	39.76	39.30	32	88,025	0.04%
2022/05/20	71	39.54	132	38.87	39.20	-61	86,458	-0.07%	大賣/
2022/05/19	72	37.21	12	37.16	37.00	60	83,932	0.07%
2022/05/18	42	38.62	86	39.00	39.40	-44	82,135	-0.05%
2022/05/17	43	37.88	23	38.10	37.60	20	80,262	0.02%
2022/05/16	60	36.91	91	37.54	38.35	-31	78,910	-0.04%
2022/05/13	64	37.47	20	37.33	36.85	44	77,209	0.06%
2022/05/12	32	37.92	42	37.73	37.50	-10	74,908	-0.01%
2022/05/11	9	37.38	15	36.60	36.50	-6	72,547	-0.01%
2022/05/10	32	38.98	66	38.16	38.25	-34	71,199	-0.05%
2022/05/09	22	39.99	22	39.61	38.80	0	69,713	0.00%
2022/05/06	11	41.21	8	41.43	41.70	3	68,545	0.00%
2022/05/05	30	42.32	105	42.43	41.90	-75	67,551	-0.11%	大賣/
2022/05/04	21	42.60	1,504	42.71	41.85	-1,483	65,940	-2.25%	大賣/鉅額交易
2022/05/03	9	44.43	34	44.76	43.10	-25	64,473	-0.04%
2022/04/29	257	46.91	37	46.06	44.80	220	62,926	0.35%	大買/鉅額交易
2022/04/28	26	44.66	49.5	44.99	46.75	-23.5	57,896	-0.04%
2022/04/27	25	42.69	30	42.69	42.50	-5	54,592	-0.01%
2022/04/26	310	44.37	125	44.33	43.95	185	52,883	0.35%	大買/大賣/鉅額交易
2022/04/25	145.5	43.99	101	42.95	43.80	44.5	49,418	0.09%	大買/大賣/
2022/04/22	1,229.2	47.05	77	45.88	46.10	1,152.2	47,070	2.45%	大買/鉅額交易
2022/04/21	226	44.84	428	44.43	44.75	-202	42,273	-0.48%	大買/大賣/鉅額交易
2022/04/20	223	44.32	50.4	44.19	45.30	172.6	38,811	0.44%	大買/鉅額交易
2022/04/19	28	40.35	25	41.70	42.75	3	33,421	0.01%
2022/04/18	24	38.63	32	38.36	38.90	-8	30,522	-0.03%
2022/04/15	57.5	38.37	43	38.32	38.75	14.5	28,281	0.05%
2022/04/14	131	35.83	52	36.19	37.20	79	24,883	0.32%	大買/
2022/04/13	24	32.48	30.5	34.00	34.30	-6.5	20,155	-0.03%
2022/04/12	3	30.97	30	30.52	31.20	-27	17,256	-0.16%
2022/04/11	0	0.00	1	29.00	28.95	-1	15,864	-0.01%
2022/04/08	5	28.50	0	0.00	29.00	5	15,765	0.03%
2022/04/06	4	28.95	0	0.00	28.85	4	15,649	0.03%
2022/03/31	1	29.40	16	29.35	29.40	-15	15,547	-0.10%
2022/03/30	16	29.03	3	29.50	29.05	13	15,289	0.09%
2022/03/29	0	0.00	9	28.83	28.80	-9	15,060	-0.06%
2022/03/28	9	28.30	4	28.25	28.60	5	14,999	0.03%
2022/03/24	3	29.17	0	0.00	29.30	3	14,876	0.02%
2022/03/23	11	29.35	0	0.00	29.50	11	14,855	0.07%
2022/03/22	2	29.50	6	29.57	29.55	-4	14,834	-0.03%
2022/03/21	10	29.45	0	0.00	29.15	10	14,736	0.07%
2022/03/18	0	0.00	10	28.89	29.10	-10	14,688	-0.07%
2022/03/17	0	0.00	1	28.35	28.35	-1	14,536	-0.01%
2022/03/16	10	28.29	2	27.85	27.95	8	14,441	0.06%
2022/03/15	2	29.15	0	0.00	28.60	2	14,104	0.01%
2022/03/14	0	0.00	2	29.40	29.55	-2	13,942	-0.01%
2022/03/10	3	29.00	20	29.04	29.15	-17	13,591	-0.13%
2022/03/09	12	29.19	14	29.33	29.00	-2	13,232	-0.02%
2022/03/08	17	30.64	3	30.77	28.70	14	12,865	0.11%
2022/03/07	7	30.21	1	30.50	30.55	6	11,695	0.05%
2022/03/04	8	30.29	11.5	30.11	30.05	-3.5	10,890	-0.03%
2022/03/03	5	28.95	13	29.38	29.85	-8	10,167	-0.08%
2022/03/02	1	28.85	10	29.30	28.85	-9	10,387	-0.09%
2022/03/01	12	29.16	4	29.26	29.00	8	10,406	0.08%
2022/02/25	2	28.15	5	28.22	27.90	-3	9,906	-0.03%
2022/02/24	82	28.25	3	28.02	27.75	79	9,778	0.81%
2022/02/23	20	28.25	8	27.89	27.85	12	9,483	0.13%
2022/02/22	1	28.30	3	28.23	28.30	-2	8,918	-0.02%
2022/02/21	37	27.94	5	28.00	27.85	32	8,469	0.38%
2022/02/17	0	0.00	13	26.98	27.05	-13	8,224	-0.16%
2022/02/16	2	26.55	10	26.55	26.55	-8	8,170	-0.10%
2022/02/11	2	26.65	2	26.95	26.75	0	8,521	0.00%
2022/02/08	0	0.00	15	26.90	27.10	-15	8,902	-0.17%
2022/01/26	0	0.00	1	25.75	25.70	-1	9,026	-0.01%
2022/01/21	20	26.35	45	26.35	26.05	-25	9,163	-0.27%
2022/01/20	0	0.00	3	26.45	26.45	-3	9,032	-0.03%
2022/01/17	0.1	26.10	0	0.00	26.10	0.1	9,000	0.00%
2022/01/13	5	26.85	0	0.00	26.25	5	9,409	0.05%
2022/01/11	6	25.83	4	25.95	25.80	2	9,573	0.02%
2022/01/10	1	25.50	0	0.00	25.60	1	9,860	0.01%
2022/01/04	2	26.08	25	26.20	26.15	-23	10,800	-0.21%
2022/01/03	2	26.30	1	26.40	26.25	1	10,869	0.01%
2021/12/29	10	26.45	0	0.00	26.50	10	10,952	0.09%
2021/12/28	1	26.55	13	26.54	26.55	-12	11,040	-0.11%
2021/12/27	0	0.00	1	26.25	26.30	-1	11,108	-0.01%
2021/12/24	0	0.00	3	26.30	26.25	-3	11,277	-0.03%
2021/12/16	0	25.85	0	0.00	25.80	0	12,018	0.00%
2021/12/15	10.3	25.95	0	0.00	26.00	10.3	12,133	0.09%
2021/12/10	2	26.75	0	0.00	26.70	2	12,642	0.02%
2021/12/07	1	26.55	0	0.00	26.55	1	12,973	0.01%
2021/12/03	0	0.00	3	26.25	26.25	-3	13,062	-0.02%
2021/12/02	35	26.16	0	0.00	26.05	35	13,108	0.27%
2021/11/30	0	0.00	2	26.50	26.10	-2	13,245	-0.02%
2021/11/26	29	27.19	50	27.43	26.60	-21	13,245	-0.16%
2021/11/25	3	28.55	18	28.43	28.65	-15	12,778	-0.12%
2021/11/24	0	0.00	1	28.10	27.80	-1	12,486	-0.01%
2021/11/23	1	28.00	0	0.00	27.60	1	12,343	0.01%
2021/11/22	0	0.00	2	27.65	27.80	-2	12,537	-0.02%
2021/11/18	10	27.60	1	27.30	27.45	9	12,532	0.07%
2021/11/17	0	0.00	3	27.35	27.30	-3	12,567	-0.02%
2021/11/16	2	27.45	1	27.50	27.25	1	12,848	0.01%
2021/11/15	3	27.63	0	0.00	27.50	3	13,098	0.02%
2021/11/12	0	0.00	8	27.58	27.60	-8	13,317	-0.06%
2021/11/11	17	27.56	0	0.00	27.20	17	13,389	0.13%
2021/11/09	2	27.20	0	0.00	27.30	2	13,832	0.01%
2021/11/08	1	27.70	34	27.88	27.55	-33	13,841	-0.24%
2021/11/05	2	26.78	0	0.00	27.25	2	13,863	0.01%
2021/11/04	10	27.24	0	0.00	27.15	10	14,011	0.07%
2021/11/03	10	27.10	16.9	27.03	27.10	-6.9	14,733	-0.05%
2021/11/02	0	0.00	2	26.90	26.60	-2	15,231	-0.01%
2021/11/01	0	0.00	2	26.45	26.60	-2	15,460	-0.01%
2021/10/27	0	0.00	10	25.80	26.10	-10	17,493	-0.06%
2021/10/26	0	0.00	1	26.00	26.05	-1	17,992	-0.01%
2021/10/22	5.5	26.14	0	0.00	25.70	5.5	18,743	0.03%
2021/10/21	0	0.00	5	26.74	27.00	-5	18,986	-0.03%
2021/10/20	0.5	26.00	5	26.75	26.40	-4.5	19,021	-0.02%
2021/10/18	0	0.00	7	25.86	25.75	-7	19,076	-0.04%
2021/10/15	15	25.47	11.2	25.26	25.20	3.8	19,274	0.02%
2021/10/13	10	23.25	0	0.00	23.45	10	21,346	0.05%
2021/10/07	5	23.90	0	0.00	23.95	5	22,293	0.02%
2021/10/06	0	0.00	1	23.75	23.75	-1	22,556	0.00%
2021/10/04	0	0.00	1	23.85	23.80	-1	22,892	0.00%
2021/10/01	0	0.00	21	24.61	24.30	-21	23,168	-0.09%
2021/09/30	6	24.85	0	0.00	25.20	6	23,360	0.03%
2021/09/28	9	25.57	0	0.00	25.55	9	23,680	0.04%
2021/09/27	10	26.01	2	26.35	26.30	8	24,028	0.03%
2021/09/24	0	0.00	4	26.00	25.65	-4	25,074	-0.02%
2021/09/22	4	25.48	2	25.45	25.60	2	30,274	0.01%
2021/09/17	4	26.80	0	0.00	26.65	4	32,330	0.01%
2021/09/16	3	27.23	17	27.22	27.10	-14	32,777	-0.04%
2021/09/15	0	0.00	11	27.10	26.80	-11	32,744	-0.03%
2021/09/13	3	27.03	3	27.00	26.85	0	33,545	0.00%
2021/09/10	2	26.35	2	26.60	26.50	0	33,738	0.00%
2021/09/08	5	25.60	25	26.00	25.40	-20	34,616	-0.06%
2021/09/07	54	26.48	2	26.28	26.20	52	34,957	0.15%
2021/09/06	5	26.20	0	0.00	26.20	5	35,586	0.01%
2021/09/03	1	26.80	7	26.94	26.70	-6	35,832	-0.02%
2021/09/02	0	0.00	30	26.57	26.15	-30	36,114	-0.08%
2021/09/01	0	0.00	26	26.99	26.90	-26	36,312	-0.07%
2021/08/31	48	26.64	38	26.92	26.85	10	36,420	0.03%
2021/08/30	0	0.00	2	26.40	26.65	-2	36,871	-0.01%
2021/08/26	13	26.58	6.8	26.12	25.75	6.2	37,413	0.02%
2021/08/25	10	25.55	0	0.00	25.65	10	37,728	0.03%
2021/08/24	0	0.00	6	25.33	25.35	-6	38,332	-0.02%
2021/08/23	1	24.70	2	24.90	24.90	-1	39,863	0.00%
2021/08/20	33	23.74	14	23.67	23.85	19	41,351	0.05%
2021/08/19	5	24.79	12	24.40	24.05	-7	42,339	-0.02%
2021/08/18	5	25.05	4	25.00	25.35	1	42,405	0.00%
2021/08/17	9	25.05	0	0.00	24.70	9	42,665	0.02%
2021/08/16	5	25.50	29	25.13	25.40	-24	42,830	-0.06%
2021/08/13	0	0.00	1	26.85	26.70	-1	42,961	0.00%
2021/08/12	12	27.23	1	26.90	27.45	11	43,555	0.03%
2021/08/11	18	27.39	0	0.00	26.70	18	45,170	0.04%
2021/08/10	23	27.30	0	0.00	27.30	23	45,568	0.05%
2021/08/09	10	26.90	1	27.75	27.85	9	46,208	0.02%
2021/08/06	10	29.02	29	29.06	28.60	-19	46,370	-0.04%
2021/08/05	0	0.00	24	29.01	29.05	-24	47,168	-0.05%
2021/08/04	9	28.92	4	29.11	29.35	5	47,913	0.01%
2021/08/03	16	29.08	27	29.23	29.35	-11	49,620	-0.02%
2021/07/30	9	28.79	1	28.75	28.50	8	53,479	0.01%
2021/07/29	5	28.33	3	28.38	28.30	2	56,730	0.00%
2021/07/27	1	28.70	9	28.37	28.00	-8	60,156	-0.01%
2021/07/26	2	28.05	1	28.10	28.00	1	61,767	0.00%
2021/07/23	1	28.35	11	27.82	28.35	-10	65,081	-0.02%
2021/07/22	4	27.68	10	27.90	27.35	-6	68,213	-0.01%
2021/07/21	14	28.40	20	28.11	27.55	-6	72,396	-0.01%
2021/07/20	11	28.98	20	28.70	28.50	-9	73,340	-0.01%
2021/07/19	27	29.88	22	29.85	29.90	5	73,331	0.01%
2021/07/16	5	27.88	2	28.00	28.30	3	73,681	0.00%
2021/07/15	0	0.00	4	27.23	27.95	-4	73,748	-0.01%
2021/07/14	4	26.75	7	26.42	26.55	-3	74,330	0.00%
2021/07/13	3	27.50	28	27.17	27.05	-25	75,645	-0.03%
2021/07/12	5	27.40	10	27.96	27.50	-5	76,841	-0.01%
2021/07/09	9	27.33	0	0.00	27.15	9	77,598	0.01%
2021/07/08	3	27.50	5	27.72	27.95	-2	77,736	0.00%
2021/07/07	7	27.14	40	27.15	27.10	-33	77,722	-0.04%
2021/07/06	2	27.95	12	27.65	27.60	-10	77,871	-0.01%
2021/07/05	0	0.00	8	28.09	28.05	-8	77,753	-0.01%
2021/07/02	24	28.24	16	28.65	28.05	8	77,717	0.01%
2021/07/01	17	28.69	15	28.92	28.00	2	77,301	0.00%
2021/06/30	35	30.08	71.1	29.75	29.30	-36.1	76,223	-0.05%
2021/06/29	136	29.59	66	29.59	29.25	70	74,188	0.09%	大買/
2021/06/28	68	27.24	81	27.41	28.45	-13	70,937	-0.02%
2021/06/25	20	26.10	28	26.26	25.90	-8	68,893	-0.01%
2021/06/24	0	0.00	9	25.77	25.70	-9	68,455	-0.01%
2021/06/23	13	25.37	1	25.35	25.55	12	68,401	0.02%
2021/06/22	27	25.42	49	25.51	25.35	-22	68,261	-0.03%
2021/06/21	10	24.42	4	24.73	24.90	6	67,411	0.01%
2021/06/18	4	24.95	41	24.98	24.75	-37	67,109	-0.06%
2021/06/17	15	25.25	21	25.33	25.35	-6	66,642	-0.01%
2021/06/16	16	26.44	1	26.55	25.90	15	66,294	0.02%
2021/06/15	0	0.00	15	26.70	26.90	-15	65,885	-0.02%
2021/06/11	9	26.22	7	26.19	26.30	2	65,297	0.00%
2021/06/10	4	26.05	2	25.68	26.05	2	65,024	0.00%
2021/06/09	5	25.71	1	25.55	25.60	4	64,633	0.01%
2021/06/08	14	26.29	7	26.64	26.30	7	64,368	0.01%
2021/06/07	8	26.34	14	26.74	26.30	-6	64,196	-0.01%
2021/06/04	19	26.36	16	26.61	26.20	3	63,593	0.00%
2021/06/03	3	26.58	7	26.70	26.65	-4	63,466	-0.01%
2021/06/02	9	26.54	37	26.57	26.70	-28	63,063	-0.04%
2021/06/01	14	26.23	29	26.56	26.50	-15	62,428	-0.02%
2021/05/31	59	26.43	61	26.68	26.45	-2	61,897	0.00%
2021/05/28	34	25.51	50	25.11	25.25	-16	60,356	-0.03%
2021/05/27	55	24.32	51	24.42	23.95	4	58,911	0.01%
2021/05/26	16	23.88	9	23.91	23.85	7	57,804	0.01%
2021/05/25	12	23.55	25	23.80	24.00	-13	57,484	-0.02%
2021/05/24	4	23.43	35	23.80	23.40	-31	57,093	-0.05%
2021/05/21	77	23.38	23	23.53	23.75	54	56,868	0.09%
2021/05/20	27	23.72	16	23.63	23.40	11	56,447	0.02%
2021/05/19	71	24.21	62	24.15	24.30	9	55,890	0.02%
2021/05/18	61	22.36	56	22.87	22.90	5	54,341	0.01%
2021/05/17	39	21.76	29	20.86	20.85	10	53,722	0.02%
2021/05/14	22	23.83	33	23.79	23.05	-11	52,850	-0.02%
2021/05/13	18	23.51	21	23.74	23.40	-3	51,822	-0.01%
2021/05/12	28	26.29	10	27.22	25.85	18	50,457	0.04%
2021/05/11	95.5	29.64	41	29.75	28.70	54.5	49,380	0.11%
2021/05/10	78	31.23	136.5	31.26	31.65	-58.5	47,192	-0.12%	大賣/
2021/05/07	23.5	29.43	28	29.42	29.90	-4.5	43,439	-0.01%
2021/05/06	187	30.16	156	30.06	30.00	31	41,839	0.07%	大買/大賣/
2021/05/05	89	28.30	53	29.00	29.00	36	38,132	0.09%
2021/05/04	146	27.72	94	26.54	26.40	52	35,804	0.15%	大買/
2021/05/03	125	29.87	85	29.83	28.75	40	34,074	0.12%	大買/
2021/04/29	78	30.53	67	30.41	30.50	11	32,124	0.03%
2021/04/28	160	29.49	87	29.85	30.00	73	28,595	0.26%	大買/
2021/04/27	52	26.67	33	26.84	27.30	19	25,493	0.07%
2021/04/26	22	23.74	30.3	24.77	24.85	-8.3	21,137	-0.04%
2021/04/23	0	0.00	5	22.45	22.60	-5	19,814	-0.03%
2021/04/22	21	23.27	275.4	23.59	23.00	-254.4	19,375	-1.31%	大賣/鉅額交易
2021/04/21	224	22.20	5	22.24	22.35	219	16,982	1.29%	大買/鉅額交易
2021/04/20	17	22.68	10	22.63	22.65	7	16,581	0.04%
2021/04/19	59	23.00	57.5	23.32	23.45	1.5	15,927	0.01%
2021/04/16	52	21.80	21	21.87	22.00	31	14,329	0.22%
2021/04/15	3	20.78	15.5	20.87	20.95	-12.5	12,982	-0.10%
2021/04/14	13	19.99	16	20.03	19.90	-3	12,095	-0.02%
2021/04/13	1	20.20	6	20.07	19.90	-5	12,148	-0.04%
2021/04/12	6	20.16	15.9	19.96	20.15	-9.9	11,946	-0.08%
2021/04/09	11	19.30	0	0.00	19.40	11	11,685	0.09%
2021/04/08	0	0.00	1	19.55	19.55	-1	12,051	-0.01%
2021/04/07	0	0.00	8	19.09	19.25	-8	12,772	-0.06%
2021/03/30	7	18.99	1	19.05	19.05	6	15,815	0.04%
2021/03/29	3	19.32	0	0.00	19.25	3	16,271	0.02%
2021/03/26	0	0.00	4	19.00	19.00	-4	17,056	-0.02%
2021/03/25	0	0.00	15	18.83	18.80	-15	18,029	-0.08%
2021/03/18	5	18.60	2	18.55	18.55	3	19,147	0.02%
2021/03/16	0	0.00	1	18.65	18.75	-1	19,598	-0.01%
2021/03/12	0	0.00	1	18.80	18.80	-1	20,183	0.00%
2021/03/11	0	0.00	490	18.70	18.75	-490	21,446	-2.28%	大賣/鉅額交易
2021/03/09	490	18.70	3	18.60	18.60	487	22,365	2.18%	大買/鉅額交易
2021/03/05	3	18.30	0	0.00	18.25	3	22,457	0.01%
2021/03/04	0	0.00	3	18.75	18.50	-3	22,735	-0.01%
2021/03/02	0	0.00	2	18.65	18.40	-2	22,956	-0.01%
2021/02/25	4	18.63	0	0.00	18.70	4	22,997	0.02%
2021/02/23	2	18.90	7	18.80	18.85	-5	23,148	-0.02%
2021/02/22	0	0.00	4	18.60	18.65	-4	22,986	-0.02%
2021/02/19	0	0.00	44	18.08	18.20	-44	22,847	-0.19%
2021/02/18	0	0.00	1	17.80	17.85	-1	22,676	0.00%
2021/02/05	1	17.10	0	0.00	17.15	1	22,403	0.00%
2021/01/29	3	16.80	0	0.00	16.45	3	22,215	0.01%
2021/01/28	3	16.80	0	0.00	16.85	3	22,131	0.01%
2021/01/22	1	17.05	1	16.95	17.05	0	22,198	0.00%
2021/01/21	0	0.00	10	17.25	17.00	-10	22,214	-0.05%
2021/01/19	10	17.65	0	0.00	17.85	10	22,061	0.05%
2021/01/18	0	0.00	6	17.40	17.50	-6	22,087	-0.03%
2021/01/15	40	17.65	7	17.62	17.55	33	22,075	0.15%
2021/01/14	3	18.15	3	18.15	18.05	0	22,204	0.00%
2021/01/13	5	18.10	0	0.00	18.10	5	22,170	0.02%
2021/01/12	3	18.20	0	0.00	18.10	3	22,041	0.01%
2021/01/08	1	18.60	0	0.00	18.70	1	21,783	0.00%
2021/01/07	0	0.00	2	18.85	18.95	-2	21,653	-0.01%
2021/01/06	7	18.87	4	18.58	18.55	3	21,553	0.01%
2021/01/05	6	19.28	3.4	19.39	19.40	2.6	21,228	0.01%
2021/01/04	12	19.17	23	19.17	19.25	-11	21,309	-0.05%
2020/12/31	10	19.38	6	19.38	19.30	4	21,125	0.02%
2020/12/30	19	20.05	6	20.23	19.90	13	20,758	0.06%
2020/12/29	13	19.81	2	19.68	19.55	11	19,875	0.06%
2020/12/28	36	19.74	14	19.98	20.15	22	19,354	0.11%
2020/12/25	7	19.21	3	19.55	19.45	4	18,299	0.02%
2020/12/24	10	19.00	5	18.70	18.70	5	17,686	0.03%
2020/12/23	5	18.30	0	0.00	18.05	5	16,619	0.03%
2020/12/22	7	18.80	0	0.00	18.20	7	16,042	0.04%
2020/12/21	1	19.60	25.2	19.27	19.00	-24.2	15,201	-0.16%
2020/12/18	15	18.27	0	0.00	18.35	15	14,124	0.11%
2020/12/17	8	18.28	0	0.00	18.20	8	13,589	0.06%
2020/12/16	3	18.48	0	0.00	18.60	3	13,325	0.02%
2020/12/15	5	18.88	0	0.00	18.45	5	13,241	0.04%
2020/12/11	1	19.30	1	19.00	19.10	0	12,989	0.00%
2020/12/10	7	19.96	1	19.50	19.50	6	12,782	0.05%
2020/12/09	1	20.15	5	20.30	20.10	-4	12,608	-0.03%
2020/12/08	10	20.05	0.3	19.85	19.90	9.7	12,470	0.08%
2020/12/07	23	20.92	7	21.14	20.60	16	12,213	0.13%
2020/12/04	8	20.68	18	20.31	20.80	-10	11,300	-0.09%
2020/12/02	0	0.00	3	19.22	19.00	-3	11,542	-0.03%
2020/12/01	0	0.00	6	19.30	19.20	-6	11,432	-0.05%
2020/11/30	0	0.00	2	19.60	19.40	-2	11,400	-0.02%
2020/11/27	0	0.00	16	19.17	19.20	-16	11,086	-0.14%
2020/11/26	2	18.60	12	18.68	18.55	-10	10,811	-0.09%
2020/11/25	1	18.40	3	18.53	18.35	-2	10,735	-0.02%
2020/11/24	1	18.40	1	18.30	17.95	0	10,533	0.00%
2020/11/23	18	18.46	16	19.03	18.40	2	10,431	0.02%
2020/11/19	0	0.00	2	18.05	18.05	-2	10,372	-0.02%
2020/11/18	1	18.00	0	0.00	18.00	1	10,712	0.01%
2020/11/16	2	17.80	0	0.00	17.90	2	11,575	0.02%
2020/11/13	0	0.00	5	17.60	17.75	-5	11,667	-0.04%
2020/11/09	0	0.00	3	17.95	17.85	-3	12,349	-0.02%
2020/11/06	0	0.00	12	17.87	17.90	-12	12,415	-0.10%
2020/11/03	0	0.00	15	18.07	18.00	-15	13,111	-0.11%
2020/11/02	0	0.00	2.5	17.91	18.00	-2.5	13,332	-0.02%
2020/10/28	5	17.90	4	17.84	17.70	1	14,174	0.01%
2020/10/27	10	17.45	0	0.00	17.55	10	14,066	0.07%
2020/10/26	5	17.50	1	17.65	17.60	4	14,083	0.03%
2020/10/23	0	0.00	2	17.40	17.45	-2	14,041	-0.01%
2020/10/22	0	0.00	2	17.05	17.05	-2	13,969	-0.01%
2020/10/21	4	17.00	0	0.00	16.95	4	13,615	0.03%
2020/10/19	0	0.00	3	17.10	17.05	-3	13,702	-0.02%
2020/10/16	0	0.00	10	17.05	17.05	-10	13,889	-0.07%
2020/10/14	0	0.00	2	17.55	17.35	-2	13,961	-0.01%
2020/10/13	9	17.52	2	17.35	17.40	7	13,922	0.05%
2020/10/12	0	0.00	7	17.69	17.75	-7	13,889	-0.05%
2020/10/08	10	17.20	11	17.24	17.20	-1	13,785	-0.01%
2020/10/07	2	17.03	6	17.25	17.20	-4	13,743	-0.03%
2020/10/06	3	16.63	5	16.97	16.95	-2	13,593	-0.01%
2020/10/05	0	0.00	19.2	16.32	16.45	-19.2	13,434	-0.14%
2020/09/28	4	15.85	0	0.00	16.05	4	13,501	0.03%
2020/09/23	10	16.60	0	0.00	16.45	10	13,360	0.07%
2020/09/22	3	16.40	3	16.55	16.65	0	13,349	0.00%
2020/09/21	0	0.00	3	16.95	16.90	-3	13,338	-0.02%
2020/09/18	0	0.00	3	17.00	16.75	-3	13,449	-0.02%
2020/09/17	3	16.80	5	17.10	16.75	-2	13,473	-0.01%
2020/09/16	5	16.67	2	16.80	16.80	3	13,590	0.02%
2020/09/15	0	16.70	0	0.00	16.75	0	13,779	0.00%
2020/09/11	5	16.80	1	16.95	16.55	4	14,092	0.03%
2020/09/10	0	0.00	3	17.10	16.90	-3	14,529	-0.02%
2020/09/09	6	16.78	0	0.00	17.05	6	14,531	0.04%
2020/09/08	0	0.00	10	17.55	17.40	-10	14,211	-0.07%
2020/09/07	10	17.85	18	17.87	17.65	-8	13,960	-0.06%
2020/09/03	0	0.00	10	16.85	16.75	-10	13,129	-0.08%
2020/09/01	0	0.00	2	16.70	16.70	-2	13,592	-0.01%
2020/08/31	0	0.00	6	16.85	16.85	-6	13,615	-0.04%
2020/08/28	0	0.00	2	16.65	16.60	-2	13,610	-0.01%
2020/08/26	2	16.65	0	0.00	16.65	2	14,034	0.01%
2020/08/25	3	16.70	17	17.01	16.75	-14	14,096	-0.10%
2020/08/21	3	16.97	2	17.10	16.95	1	14,566	0.01%
2020/08/20	0	0.00	1	16.30	16.30	-1	14,945	-0.01%
2020/08/19	0	0.00	3	16.50	16.50	-3	14,873	-0.02%
2020/08/17	2	16.50	4	16.40	16.50	-2	14,557	-0.01%
2020/08/14	0	0.00	2	15.95	15.95	-2	14,156	-0.01%
2020/08/13	0	0.00	3	15.90	15.90	-3	14,098	-0.02%
2020/08/10	0	0.00	13	15.96	15.95	-13	13,816	-0.09%
2020/08/07	4	16.00	17	15.88	15.95	-13	13,734	-0.09%
2020/08/06	1	15.65	14	15.60	15.70	-13	13,296	-0.10%
2020/08/05	52	15.64	55	15.59	15.50	-3	12,983	-0.02%
2020/08/04	1	14.85	10	14.63	14.90	-9	12,401	-0.07%
2020/07/31	0	0.00	4	14.30	14.30	-4	12,029	-0.03%
2020/07/30	0	0.00	1	14.05	14.05	-1	11,976	-0.01%
2020/07/29	1	14.15	0	0.00	13.90	1	12,023	0.01%
2020/07/28	0	0.00	10	14.10	13.90	-10	12,004	-0.08%
2020/07/27	3	14.00	0	0.00	13.95	3	12,088	0.02%
2020/07/24	0	0.00	0.4	14.20	14.25	-0.4	12,044	0.00%
2020/07/23	8	14.35	10	14.45	14.40	-2	12,022	-0.02%
2020/07/22	10	14.55	8	14.62	14.50	2	11,998	0.02%
2020/07/16	0	0.00	0.9	14.35	14.40	-0.9	11,870	-0.01%
2020/07/14	0	0.00	5	14.35	14.25	-5	11,934	-0.04%
2020/07/13	5	14.20	15	14.30	14.30	-10	11,987	-0.08%
2020/07/10	0	0.00	3	14.10	14.10	-3	12,108	-0.02%
2020/07/09	0	0.00	45	14.49	14.35	-45	12,248	-0.37%
2020/07/07	0	0.00	7	14.33	14.40	-7	12,603	-0.06%
2020/07/06	3	14.50	10	14.40	14.50	-7	12,694	-0.06%
2020/06/30	0	0.00	17	14.52	14.55	-17	12,976	-0.13%
2020/06/29	2	14.10	5	14.05	14.10	-3	12,924	-0.02%
2020/06/24	0	0.00	2	14.25	14.30	-2	12,843	-0.02%
2020/06/23	15	14.18	0	0.00	14.20	15	12,754	0.12%
2020/06/22	3	14.62	16	14.59	14.70	-13	12,602	-0.10%
2020/06/18	20	14.65	0	0.00	14.75	20	12,131	0.16%
2020/06/17	6	15.00	52	15.10	14.90	-46	12,086	-0.38%
2020/06/15	0	0.00	1	13.95	14.05	-1	11,998	-0.01%
2020/06/11	1	14.25	0	0.00	14.00	1	12,289	0.01%
2020/06/10	2	14.35	1	14.35	14.40	1	12,393	0.01%
2020/06/09	0	0.00	3	14.45	14.60	-3	12,736	-0.02%
2020/06/08	6	14.75	9	14.85	14.65	-3	13,098	-0.02%
2020/06/05	0	0.00	1	14.20	14.25	-1	12,776	-0.01%
2020/06/04	2	14.23	0	0.00	14.25	2	12,852	0.02%
2020/06/03	4	14.23	16	14.20	14.20	-12	13,028	-0.09%
2020/06/02	6	14.03	4	13.88	13.70	2	12,640	0.02%
2020/06/01	5	13.94	3	13.98	14.05	2	12,485	0.02%
2020/05/29	6	14.22	1	14.05	13.90	5	12,448	0.04%
2020/05/28	141	14.90	94	14.97	14.40	47	12,259	0.38%	大買/
2020/05/27	9	13.84	15	13.88	14.40	-6	11,470	-0.05%
2020/05/26	1	13.10	2	13.25	13.10	-1	10,693	-0.01%
2020/05/15	7	12.50	0	0.00	12.45	7	10,216	0.07%
2020/05/14	0	0.00	0.2	12.55	12.55	-0.2	10,216	0.00%
2020/05/13	0	0.00	0.3	12.80	12.85	-0.3	10,152	0.00%
2020/05/12	0	0.00	1	12.90	12.85	-1	10,167	-0.01%
2020/05/07	1	12.75	1	12.80	12.75	0	10,062	0.00%
2020/05/05	2	12.75	0	0.00	12.90	2	10,052	0.02%
2020/05/04	10.4	12.89	0	0.00	12.75	10.4	9,964	0.10%
2020/04/29	0	0.00	3	12.90	12.95	-3	9,873	-0.03%
2020/04/28	3	12.67	0	0.00	12.70	3	9,900	0.03%
2020/04/23	2	12.80	0	0.00	12.75	2	10,008	0.02%
2020/04/17	2	12.95	2	13.25	12.95	0	9,685	0.00%
2020/04/16	2	12.95	0	0.00	12.95	2	9,502	0.02%
2020/04/15	5	13.10	2	13.20	13.15	3	9,453	0.03%
2020/04/14	1	13.25	2	13.10	13.10	-1	9,345	-0.01%
2020/04/13	2	13.10	0	0.00	13.10	2	9,262	0.02%
2020/04/10	0	0.00	7	12.12	12.15	-7	8,888	-0.08%
2020/04/08	15	11.60	2	11.60	11.85	13	8,916	0.15%
2020/04/07	0	0.00	9	11.40	11.30	-9	8,790	-0.10%
2020/03/26	5	11.60	0	0.00	11.40	5	10,780	0.05%
2020/03/24	0	0.00	1	11.45	11.20	-1	11,613	-0.01%
2020/03/23	2	11.15	0	0.00	11.20	2	11,589	0.02%
2020/03/19	2	10.90	10	10.95	10.95	-8	11,576	-0.07%
2020/03/18	2	11.70	12	11.42	11.60	-10	11,468	-0.09%
2020/03/17	0	0.00	10	10.45	10.90	-10	11,533	-0.09%
2020/03/13	7	11.01	20	11.30	11.20	-13	11,155	-0.12%
2020/03/12	10	12.03	100	12.80	12.10	-90	10,893	-0.83%
2020/03/11	5	13.25	0	0.00	13.10	5	10,479	0.05%
2020/02/27	0	0.00	1	14.05	13.95	-1	9,722	-0.01%
2020/02/21	0	0.00	22	14.15	14.20	-22	9,530	-0.23%
2020/02/18	5	14.05	0	0.00	14.10	5	9,532	0.05%
2020/02/14	2	14.25	0	0.00	14.20	2	9,522	0.02%
2020/02/12	0	0.00	4	14.30	14.25	-4	9,595	-0.04%
2020/02/11	2	14.15	2.8	14.15	14.15	-0.8	9,599	-0.01%
2020/02/10	4	14.10	0	0.00	14.05	4	9,690	0.04%
2020/02/07	2	14.40	7	14.46	14.35	-5	9,657	-0.05%
2020/02/04	2	14.55	1	14.55	14.55	1	9,915	0.01%
2020/02/03	2	14.40	15	14.20	14.50	-13	9,958	-0.13%
2020/01/20	2	15.15	0	0.00	15.15	2	9,521	0.02%
2020/01/17	3	15.10	0	0.00	15.10	3	9,550	0.03%
2020/01/15	2	15.05	0	0.00	15.05	2	9,632	0.02%
2020/01/14	4	15.13	0	0.00	15.15	4	9,706	0.04%
2020/01/10	0	0.00	8	15.05	15.00	-8	9,995	-0.08%
2020/01/07	5	15.00	7	15.20	15.00	-2	10,211	-0.02%
2020/01/03	9	15.30	4	15.55	15.30	5	10,267	0.05%
2020/01/02	2	15.50	0	0.00	15.50	2	10,146	0.02%
2019/12/31	2	15.40	0	0.00	15.40	2	10,094	0.02%
2019/12/30	2	15.65	0	0.00	15.50	2	10,044	0.02%
2019/12/27	0	0.00	3	15.60	15.75	-3	9,959	-0.03%
2019/12/24	1	16.00	10	16.14	16.20	-9	9,635	-0.09%
2019/12/23	1	16.00	7	16.08	16.05	-6	8,913	-0.07%
2019/12/20	0	0.00	38	15.70	15.95	-38	8,036	-0.47%
2019/12/19	0	0.00	3	15.25	15.30	-3	7,360	-0.04%
2019/12/13	10	14.96	5	15.06	15.05	5	7,180	0.07%
2019/12/12	0	0.00	8	14.99	14.90	-8	7,008	-0.11%
2019/12/10	7	14.75	0	0.00	14.70	7	6,975	0.10%
2019/12/09	0	0.00	2	14.80	14.80	-2	7,191	-0.03%
2019/12/06	0	0.00	4	14.63	14.65	-4	7,216	-0.06%
2019/12/05	3	14.50	7	14.44	14.55	-4	7,395	-0.05%
2019/12/03	0	0.00	3	14.20	14.20	-3	7,391	-0.04%
2019/12/02	3	14.00	0	0.00	14.00	3	7,455	0.04%
2019/11/27	0	0.00	3	14.30	14.30	-3	7,961	-0.04%
2019/11/20	15	13.95	0	0.00	14.05	15	8,095	0.19%
2019/11/19	0	0.00	5	14.10	14.00	-5	8,180	-0.06%
2019/11/15	0	0.00	2	13.95	13.90	-2	8,207	-0.02%
2019/11/14	7	13.90	2	13.98	13.85	5	8,270	0.06%
2019/11/12	5	13.99	0	0.00	13.95	5	8,459	0.06%
2019/11/04	6	14.52	1	14.50	14.60	5	8,580	0.06%
2019/10/29	1	15.05	1	15.00	15.00	0	8,855	0.00%
2019/10/23	3	15.00	1	15.00	15.05	2	11,152	0.02%
2019/10/22	0	0.00	5	15.15	15.25	-5	11,235	-0.04%
2019/10/21	1	15.25	4	15.29	15.30	-3	11,294	-0.03%
2019/10/18	10	15.00	1	14.95	15.00	9	11,317	0.08%
2019/10/17	3	15.05	13	14.99	15.00	-10	11,281	-0.09%
2019/10/14	2	14.65	7.2	14.77	14.85	-5.2	11,168	-0.05%
2019/10/08	5	14.45	0	0.00	14.45	5	11,306	0.04%
2019/10/04	7	14.47	0	0.00	14.50	7	11,491	0.06%
2019/10/01	0	0.00	1.5	14.78	14.80	-1.5	11,465	-0.01%
2019/09/27	6	14.51	0	0.00	14.50	6	11,316	0.05%
2019/09/26	0	0.00	11	14.84	14.75	-11	11,305	-0.10%
2019/09/25	1	14.50	0	0.00	14.60	1	11,208	0.01%
2019/09/20	0	0.00	5	14.80	15.00	-5	11,133	-0.04%
2019/09/19	5	14.60	1	14.60	14.60	4	10,893	0.04%
2019/09/18	1	14.90	0	0.00	14.75	1	10,874	0.01%
2019/09/17	0	0.00	3	14.90	14.85	-3	10,876	-0.03%
2019/09/16	3	14.70	0	0.00	14.70	3	11,002	0.03%
2019/09/12	4	15.05	13	15.01	15.00	-9	10,983	-0.08%
2019/09/11	0	0.00	1	14.80	14.80	-1	10,913	-0.01%
2019/09/10	0	0.00	5	14.63	14.55	-5	11,441	-0.04%
2019/09/09	2	14.25	20	14.35	14.45	-18	11,672	-0.15%
2019/09/06	0	0.00	5	14.25	14.25	-5	11,657	-0.04%
2019/09/05	20	14.20	0	0.00	14.10	20	11,682	0.17%
2019/09/04	0	0.00	1	14.00	14.10	-1	11,783	-0.01%
2019/09/03	0	0.00	6	14.19	14.15	-6	11,870	-0.05%
2019/09/02	1	14.00	18	14.06	14.10	-17	11,793	-0.14%
2019/08/30	0	0.00	3	13.80	13.80	-3	11,736	-0.03%
2019/08/29	2	13.55	0	0.00	13.55	2	11,747	0.02%
2019/08/23	3	13.72	0	0.00	13.85	3	12,218	0.02%
2019/08/22	2	13.70	5	13.60	13.60	-3	12,195	-0.02%
2019/08/21	5	13.55	1	13.55	13.60	4	12,158	0.03%
2019/08/20	2	13.55	0	0.00	13.50	2	12,207	0.02%
2019/08/19	5	13.55	5	13.55	13.60	0	12,234	0.00%
2019/08/15	8	13.22	10	13.25	13.30	-2	12,211	-0.02%
2019/08/14	3.8	13.69	0.3	13.65	13.65	3.5	12,093	0.03%
2019/08/13	3	13.75	0	0.00	13.75	3	12,249	0.02%
2019/08/12	5	13.90	0	0.00	13.90	5	12,246	0.04%
2019/08/08	15	13.95	30	14.00	14.00	-15	12,250	-0.12%
2019/08/06	0	0.00	1	13.85	13.90	-1	12,355	-0.01%
2019/08/05	5	14.10	1	14.30	14.05	4	12,346	0.03%
2019/08/02	7	14.43	8	14.58	14.45	-1	12,419	-0.01%
2019/08/01	1	14.80	0	14.75	14.75	1	12,656	0.01%
2019/07/31	1	15.00	0	0.00	15.05	1	12,802	0.01%
2019/07/30	23	15.19	10	15.11	15.05	13	12,700	0.10%
2019/07/29	6	14.94	37	14.82	14.90	-31	11,910	-0.26%
2019/07/26	26	14.52	0	0.00	14.75	26	11,376	0.23%
2019/07/25	8	13.85	19	13.79	13.85	-11	10,770	-0.10%
2019/07/24	0	0.00	1	13.90	13.85	-1	10,721	-0.01%
2019/07/23	0	0.00	1	14.10	14.05	-1	10,785	-0.01%
2019/07/22	12	14.12	4	14.20	14.10	8	10,721	0.07%
2019/07/19	3	14.30	8	14.30	14.30	-5	10,574	-0.05%
2019/07/18	3	14.30	1	14.30	14.30	2	10,527	0.02%
2019/07/16	2	14.45	0	0.00	14.45	2	10,813	0.02%
2019/07/15	0	0.00	6	14.42	14.45	-6	10,806	-0.06%
2019/07/12	19	14.33	21	14.40	14.45	-2	10,935	-0.02%
2019/07/11	7	14.63	2	14.60	14.60	5	10,777	0.05%
2019/07/09	2	14.85	2	14.80	14.75	0	10,759	0.00%
2019/07/08	0	0.00	2	14.85	14.80	-2	11,100	-0.02%
2019/07/01	2	14.90	3	14.80	14.90	-1	11,775	-0.01%
2019/06/27	10	14.75	0	0.00	14.80	10	11,827	0.08%
2019/06/26	0	0.00	6	14.68	14.70	-6	11,877	-0.05%
2019/06/24	0	0.00	1	14.80	14.80	-1	12,187	-0.01%
2019/06/21	7	14.84	0	0.00	14.80	7	12,408	0.06%
2019/06/19	0	0.00	3	15.15	15.10	-3	12,496	-0.02%
2019/06/18	3	14.90	43	14.87	14.85	-40	12,437	-0.32%
2019/06/17	0	0.00	200	16.00	16.00	-200	11,849	-1.69%	大賣/鉅額交易
2019/06/14	7	15.86	0	0.00	15.90	7	11,522	0.06%
2019/06/13	30	16.05	1	16.05	16.00	29	11,484	0.25%
2019/06/12	3	16.05	0	0.00	16.10	3	12,295	0.02%
2019/06/11	0	0.00	3	15.90	15.95	-3	12,319	-0.02%
2019/06/10	0	0.00	2	16.15	16.05	-2	12,377	-0.02%
2019/06/05	5	16.26	3	16.45	16.20	2	12,854	0.02%
2019/06/04	5	16.22	1	16.15	16.15	4	13,439	0.03%
2019/06/03	2	16.10	7	16.12	16.15	-5	13,938	-0.04%
2019/05/31	0	0.00	22	15.70	15.75	-22	13,986	-0.16%
2019/05/29	2	15.35	0	0.00	15.30	2	14,706	0.01%
2019/05/24	3	15.63	2	15.65	15.60	1	16,655	0.01%
2019/05/23	39	15.65	0	0.00	15.65	39	17,005	0.23%
2019/05/22	47	15.80	6	15.80	15.75	41	17,687	0.23%
2019/05/20	22	15.80	20	15.68	15.70	2	17,733	0.01%
2019/05/17	4	15.08	3	15.10	15.10	1	17,622	0.01%
2019/05/15	30	15.30	0	0.00	15.30	30	17,903	0.17%
2019/05/14	52	15.10	0	0.00	15.20	52	18,357	0.28%
2019/05/13	9	15.15	22	15.34	15.10	-13	18,284	-0.07%
2019/05/10	44	15.92	0	0.00	15.60	44	18,280	0.24%
2019/05/09	9	16.11	7	16.29	16.00	2	18,129	0.01%
2019/05/08	10	16.64	0	0.00	16.55	10	17,802	0.06%
2019/05/07	10	17.06	5	17.05	17.05	5	17,657	0.03%
2019/05/06	6	17.00	0	0.00	17.00	6	17,685	0.03%
2019/05/03	0	0.00	31	17.35	17.35	-31	17,540	-0.18%
2019/05/02	31	17.20	0	0.00	17.20	31	17,491	0.18%
2019/04/30	3	17.38	10	17.35	17.30	-7	17,383	-0.04%
2019/04/29	25	17.68	55	17.54	17.35	-30	17,374	-0.17%
2019/04/26	20	17.70	20	17.65	17.65	0	17,293	0.00%
2019/04/25	3	17.80	10	17.80	17.75	-7	17,233	-0.04%
2019/04/24	7	17.95	2	18.00	17.90	5	17,288	0.03%
2019/04/23	0	0.00	10	18.15	18.00	-10	17,272	-0.06%
2019/04/22	57	18.08	24	17.93	18.10	33	17,206	0.19%
2019/04/18	10	17.70	0	0.00	17.65	10	17,173	0.06%
2019/04/17	2	17.95	12	18.00	17.95	-10	17,220	-0.06%
2019/04/16	60	17.84	8	17.81	17.85	52	17,062	0.30%
2019/04/15	8	17.96	27	17.98	17.90	-19	17,050	-0.11%
2019/04/12	6	17.93	4	17.95	17.95	2	17,111	0.01%
2019/04/11	0	0.00	2	17.75	17.65	-2	16,805	-0.01%
2019/04/09	0	0.00	87	17.73	17.75	-87	16,666	-0.52%
2019/04/08	17	17.64	0	0.00	17.65	17	16,543	0.10%
2019/04/03	4	17.65	0	0.00	17.65	4	16,385	0.02%
2019/04/02	5	17.75	3	17.80	17.75	2	16,298	0.01%
2019/04/01	5	17.70	0	0.00	17.70	5	16,282	0.03%
2019/03/28	5	17.60	0	0.00	17.60	5	16,321	0.03%
2019/03/27	29	17.61	43	17.72	17.75	-14	16,269	-0.09%
2019/03/26	19	17.83	0	0.00	17.75	19	16,036	0.12%
2019/03/25	35	17.91	10	18.00	17.95	25	15,851	0.16%
2019/03/22	6	18.14	30	18.10	18.10	-24	15,742	-0.15%
2019/03/21	9	18.14	125	18.14	18.10	-116	15,655	-0.74%	大賣/鉅額交易
2019/03/20	18	18.09	3	18.10	18.10	15	15,747	0.10%
2019/03/19	13	18.15	3	18.20	18.15	10	15,660	0.06%
2019/03/18	41	18.25	49	18.33	18.25	-8	15,642	-0.05%
2019/03/15	68	18.37	20	18.32	18.30	48	15,620	0.31%
2019/03/14	0	0.00	2	18.00	18.00	-2	14,800	-0.01%
2019/03/13	29	17.98	20	17.95	17.95	9	14,909	0.06%
2019/03/12	35	18.11	0	0.00	18.05	35	14,898	0.23%
2019/03/11	0	0.00	31	18.14	18.10	-31	14,880	-0.21%
2019/03/08	45	18.19	85	18.23	18.25	-40	14,944	-0.27%
2019/03/07	9	17.86	22	18.10	18.15	-13	15,235	-0.09%
2019/03/06	21	18.12	0	0.00	18.00	21	14,885	0.14%
2019/03/05	41	18.09	2	18.25	18.10	39	14,679	0.27%
2019/03/04	46	18.27	2	18.15	18.20	44	14,464	0.30%
2019/02/27	63	18.19	0.8	18.50	18.15	62.2	13,946	0.45%
2019/02/26	60	18.26	39	18.42	18.50	21	13,195	0.16%
2019/02/25	268	18.05	109	18.00	18.00	159	12,559	1.27%	大買/大賣/鉅額交易
2019/02/22	46	18.27	6	18.32	18.40	40	11,999	0.33%
2019/02/21	3	18.43	36	18.08	18.45	-33	11,648	-0.28%
2019/02/19	103	17.65	1	17.65	17.60	102	11,034	0.92%	大買/鉅額交易
2019/02/18	12	17.57	3	17.60	17.65	9	11,065	0.08%
2019/02/15	7	17.58	10	17.65	17.45	-3	11,038	-0.03%
2019/02/14	10	17.93	0	0.00	17.90	10	10,919	0.09%
2019/02/13	22	18.13	18	18.14	18.15	4	10,836	0.04%
2019/02/12	1	17.55	0	0.00	17.55	1	10,399	0.01%
2019/02/11	6	17.47	3	17.65	17.35	3	10,548	0.03%
2019/01/30	0	0.00	2	17.45	17.50	-2	10,637	-0.02%
2019/01/29	2	17.20	0	0.00	17.35	2	10,984	0.02%
2019/01/25	0	0.00	8	17.39	17.50	-8	11,858	-0.07%
2019/01/23	1	17.15	0	0.00	17.25	1	12,168	0.01%
2019/01/21	5	17.25	140	17.31	17.30	-135	12,345	-1.09%	大賣/鉅額交易
2019/01/18	0	0.00	4	17.44	17.30	-4	12,473	-0.03%
2019/01/17	40	17.25	0	0.00	17.10	40	12,666	0.32%
2019/01/16	0	0.00	9	17.36	17.30	-9	12,803	-0.07%
2019/01/15	3	17.10	0	0.00	17.15	3	12,910	0.02%
2019/01/14	8	17.07	2	17.15	17.10	6	13,000	0.05%
2019/01/11	4	17.14	0	0.00	17.15	4	13,230	0.03%
2019/01/10	16	17.27	10	17.36	17.15	6	13,434	0.04%
2019/01/09	2	17.03	50	17.01	17.10	-48	13,346	-0.36%
2019/01/08	0	0.00	1	16.60	16.65	-1	13,340	-0.01%
2019/01/07	5.6	16.68	10	16.70	16.70	-4.5	13,597	-0.03%
2019/01/04	15	16.12	5	16.15	16.10	10	14,041	0.07%
2019/01/02	1	16.65	2	16.85	16.70	-1	14,341	-0.01%
2018/12/28	0	0.00	3	16.70	16.75	-3	14,554	-0.02%
2018/12/27	5	16.80	0	0.00	16.70	5	14,999	0.03%
2018/12/26	6	16.76	0	0.00	16.60	6	15,000	0.04%
2018/12/25	0	0.00	38	16.90	16.80	-38	15,007	-0.25%
2018/12/24	40	17.09	1	17.15	17.10	39	15,105	0.26%
2018/12/22	40	16.70	2	16.90	16.85	38	15,176	0.25%
2018/12/19	10	16.95	5	16.90	16.90	5	15,177	0.03%
2018/12/18	100	16.80	0	0.00	17.00	100	15,244	0.66%
2018/12/17	6	17.00	15	16.95	16.95	-9	15,510	-0.06%
2018/12/13	10	17.20	0	0.00	17.15	10	15,452	0.06%
2018/12/12	3	17.30	2	17.35	17.45	1	15,279	0.01%
2018/12/11	4	17.03	10	16.95	16.90	-6	15,251	-0.04%
2018/12/06	7	17.57	7	17.46	17.40	0	15,221	0.00%
2018/12/05	6	18.35	3.2	18.30	18.30	2.8	15,111	0.02%
2018/12/04	15	18.87	7	19.04	18.75	8	15,489	0.05%
2018/12/03	21	19.20	9	19.29	19.10	12	15,544	0.08%
2018/11/30	40	18.51	80	18.46	18.45	-40	15,356	-0.26%
2018/11/29	53	17.35	101	17.35	17.65	-48	14,493	-0.33%	大賣/
2018/11/28	40	17.15	0	0.00	17.15	40	14,343	0.28%
2018/11/27	6	16.90	0	0.00	16.90	6	14,405	0.04%
2018/11/26	3	16.98	0	0.00	16.95	3	14,396	0.02%
2018/11/22	5	16.90	2	16.90	16.90	3	14,587	0.02%
2018/11/21	3	16.90	3	17.20	17.25	0	15,037	0.00%
2018/11/20	0	0.00	1	17.35	17.15	-1	15,780	-0.01%
2018/11/19	0	0.00	5	17.50	17.50	-5	15,898	-0.03%
2018/11/16	0	0.00	10	17.32	17.30	-10	16,046	-0.06%
2018/11/14	3	17.10	5	17.33	17.10	-2	16,062	-0.01%
2018/11/13	7	16.60	1	16.45	17.20	6	16,158	0.04%
2018/11/12	50	17.00	0	0.00	17.00	50	16,555	0.30%
2018/11/08	14	17.02	31	16.94	16.90	-17	17,350	-0.10%
2018/11/07	7	17.11	21	17.07	17.20	-14	17,360	-0.08%
2018/11/06	58	17.22	1	17.60	16.65	57	17,662	0.32%
2018/11/05	41	16.95	47	16.94	17.35	-6	17,653	-0.03%
2018/11/02	3	16.22	137	16.09	16.25	-134	17,438	-0.77%	大賣/鉅額交易
2018/11/01	22	15.63	6	15.49	15.45	16	17,374	0.09%
2018/10/31	10	15.23	26	15.15	15.35	-16	17,523	-0.09%
2018/10/29	3	14.60	3	14.55	14.55	0	18,030	0.00%
2018/10/25	5	14.45	0	0.00	14.40	5	18,171	0.03%
2018/10/24	105	15.63	0	0.00	15.50	105	18,444	0.57%	大買/鉅額交易
2018/10/23	6	15.88	0	0.00	15.75	6	18,598	0.03%
2018/10/22	1	16.30	4	16.25	16.35	-3	18,551	-0.02%
2018/10/19	2	15.55	2	15.90	16.05	0	18,805	0.00%
2018/10/18	7	15.97	3	15.95	16.00	4	19,311	0.02%
2018/10/17	0	0.00	3	16.70	16.30	-3	19,477	-0.02%
2018/10/16	0.2	16.45	33	16.40	16.35	-32.9	19,606	-0.17%
2018/10/15	25	16.20	0	0.00	16.10	25	19,659	0.13%
2018/10/12	23	16.18	37	16.49	16.60	-14	19,483	-0.07%
2018/10/11	30	16.86	0	0.00	16.85	30	19,088	0.16%
2018/10/09	10.2	18.73	5	18.75	18.70	5.2	18,941	0.03%
2018/10/08	13	19.08	5	18.95	18.95	8	18,896	0.04%
2018/10/05	13	19.70	5	19.10	19.20	8	19,069	0.04%
2018/10/04	6	20.43	2	20.40	20.50	4	18,691	0.02%
2018/10/03	5	20.55	10	20.68	20.60	-5	18,733	-0.03%
2018/10/02	8	20.47	0	0.00	20.50	8	18,965	0.04%
2018/10/01	0	0.00	21	20.79	20.70	-21	19,197	-0.11%
2018/09/28	0.2	20.55	1	20.35	20.55	-0.8	19,226	0.00%
2018/09/27	0	0.00	2	20.45	20.25	-2	19,164	-0.01%
2018/09/25	5	20.15	0	0.00	20.20	5	19,559	0.03%
2018/09/21	25	20.20	23	20.41	20.45	2	19,988	0.01%
2018/09/20	11	19.79	15	19.75	19.75	-4	19,947	-0.02%
2018/09/19	3	19.75	22	19.83	19.80	-19	20,019	-0.09%
2018/09/18	12	19.41	0	0.00	19.45	12	20,144	0.06%
2018/09/17	40	19.70	30	19.55	19.55	10	20,495	0.05%
2018/09/14	10	19.55	29.5	19.81	19.90	-19.5	20,656	-0.09%
2018/09/13	10	19.30	15	19.28	19.25	-5	20,735	-0.02%
2018/09/12	18	19.06	15	19.20	19.20	3	20,836	0.01%
2018/09/11	9	19.13	7	19.18	19.10	2	21,105	0.01%
2018/09/10	27	19.28	96	19.63	18.85	-69	21,358	-0.32%
2018/09/07	15	20.11	0	0.00	19.90	15	21,056	0.07%
2018/09/06	55	20.90	6	20.55	20.50	49	21,025	0.23%
2018/09/05	41	21.49	5	21.65	21.45	36	20,903	0.17%
2018/09/04	40	21.84	18	21.83	21.75	22	20,963	0.10%
2018/09/03	10	21.85	22	21.83	21.55	-12	20,915	-0.06%
2018/08/31	0	0.00	12	21.71	21.70	-12	20,915	-0.06%
2018/08/30	32	21.47	1	21.55	21.45	31	21,207	0.15%
2018/08/29	4	21.59	8	21.80	21.70	-4	21,430	-0.02%
2018/08/28	58	21.86	41	22.00	21.65	17	21,737	0.08%
2018/08/27	12	21.06	82	21.33	21.55	-70	21,471	-0.33%
2018/08/24	11	20.17	15	20.39	20.45	-4	20,870	-0.02%
2018/08/23	1	20.35	43	20.47	20.45	-42	21,162	-0.20%
2018/08/22	1	20.15	13	20.02	20.00	-12	21,512	-0.06%
2018/08/21	42	20.01	25	20.08	20.10	17	21,993	0.08%
2018/08/20	4	20.18	55	20.19	20.25	-51	22,248	-0.23%
2018/08/17	58.2	20.07	21	19.97	19.90	37.2	22,381	0.17%
2018/08/16	54	20.46	16	20.36	20.25	38	22,350	0.17%
2018/08/15	15	21.17	10	21.15	21.15	5	22,164	0.02%
2018/08/14	28	21.48	5	21.54	21.70	23	22,844	0.10%
2018/08/13	77	21.37	27	21.20	21.30	50	23,561	0.21%
2018/08/10	58	22.01	17	22.41	21.85	41	23,452	0.17%
2018/08/09	0	0.00	55	22.18	22.25	-55	23,315	-0.24%
2018/08/08	57	21.89	1	22.05	21.75	56	23,323	0.24%
2018/08/07	0	0.00	22	21.66	22.00	-22	23,907	-0.09%
2018/08/06	56	21.37	0	0.00	21.45	56	24,572	0.23%
2018/08/03	22	21.79	25.7	21.66	21.60	-3.7	25,377	-0.01%
2018/08/02	30	21.03	5	20.90	20.90	25	25,275	0.10%
2018/08/01	11	21.05	24	21.47	21.70	-13	25,734	-0.05%
2018/07/31	11	20.86	0.6	20.80	20.80	10.4	25,709	0.04%
2018/07/30	34	21.41	6	21.19	21.20	28	25,805	0.11%
2018/07/26	20	22.32	6	22.22	22.20	14	25,774	0.05%
2018/07/25	3	21.75	25.7	21.78	22.35	-22.7	25,643	-0.09%
2018/07/24	19	20.96	19	20.88	20.90	0	25,159	0.00%
2018/07/23	6	19.48	15	20.12	20.20	-9	24,845	-0.04%
2018/07/20	13	20.02	0	0.00	19.55	13	24,738	0.05%
2018/07/19	25	20.25	15	20.20	20.25	10	24,783	0.04%
2018/07/18	7	20.44	5	20.55	20.45	2	25,091	0.01%
2018/07/17	10	20.53	10	20.75	20.55	0	25,295	0.00%
2018/07/16	9	21.18	0	0.00	20.90	9	25,620	0.04%
2018/07/13	15	21.39	43	21.60	21.60	-28	25,809	-0.11%
2018/07/12	3	20.90	4	20.78	20.90	-1	25,768	0.00%
2018/07/11	3	20.40	0	0.00	20.35	3	26,319	0.01%
2018/07/10	5	20.50	0	0.00	20.40	5	26,422	0.02%
2018/07/09	0	0.00	35	20.27	20.70	-35	26,574	-0.13%
2018/07/06	11	19.89	31	19.31	19.25	-20	26,356	-0.08%
2018/07/05	0	0.00	15	20.25	19.70	-15	26,857	-0.06%
2018/07/04	22	20.12	10	20.10	20.05	12	27,985	0.04%
2018/07/03	32	21.27	10	20.50	20.50	22	28,767	0.08%
2018/07/02	10	20.73	59	21.36	21.25	-49	28,460	-0.17%
2018/06/29	27	20.20	50	20.55	20.70	-23	27,986	-0.08%
2018/06/28	14	20.04	10	20.00	20.00	4	27,706	0.01%
2018/06/27	21	20.34	16	20.35	20.40	5	27,717	0.02%
2018/06/26	6	19.92	25	19.88	19.90	-19	27,721	-0.07%
2018/06/25	31	20.42	22	20.29	20.15	9	27,497	0.03%
2018/06/22	28	21.26	15	21.02	21.00	13	27,315	0.05%
2018/06/21	2	22.10	32	21.96	21.80	-30	27,187	-0.11%
2018/06/20	35	21.25	26	21.31	21.15	9	27,034	0.03%
2018/06/19	48.3	21.87	22	21.90	21.65	26.3	26,703	0.10%
2018/06/15	9	22.76	0	0.00	22.75	9	26,316	0.03%
2018/06/14	4	23.91	38	24.10	24.15	-34	26,040	-0.13%
2018/06/13	8	23.86	18	23.75	23.75	-10	25,923	-0.04%
2018/06/12	26	24.20	10	23.85	23.85	16	25,920	0.06%
2018/06/11	3	24.40	16	24.28	24.30	-13	25,718	-0.05%
2018/06/08	48	24.42	0	0.00	24.20	48	25,619	0.19%
2018/06/07	74	25.14	13	24.95	24.75	61	25,562	0.24%
2018/06/06	28	24.34	48	24.74	24.75	-20	25,214	-0.08%
2018/06/05	7	24.29	12	24.06	23.95	-5	24,931	-0.02%
2018/06/04	12	24.90	4	25.00	24.70	8	24,562	0.03%
2018/06/01	9	24.66	1	24.75	24.65	8	24,421	0.03%
2018/05/31	20	25.33	24	25.08	25.05	-4	24,294	-0.02%
2018/05/30	27	25.35	26	25.05	24.85	1	23,962	0.00%
2018/05/29	13	26.28	22	26.03	25.90	-9	23,651	-0.04%
2018/05/28	31	25.70	8	25.73	25.65	23	23,885	0.10%
2018/05/25	1	25.85	11	25.83	25.80	-10	23,703	-0.04%
2018/05/24	4	25.76	25	25.94	25.95	-21	23,580	-0.09%
2018/05/23	37	25.27	21	25.07	25.00	16	23,340	0.07%
2018/05/22	64	26.39	52	25.93	25.50	12	22,920	0.05%
2018/05/21	36	25.11	60	25.56	25.90	-24	22,115	-0.11%
2018/05/18	0	0.00	19	24.23	24.35	-19	21,293	-0.09%
2018/05/17	15	23.72	0	0.00	23.50	15	20,984	0.07%
2018/05/16	3	23.92	18	23.85	23.70	-15	20,756	-0.07%
2018/05/15	44	23.82	12	23.68	23.30	32	20,484	0.16%
2018/05/14	35	24.03	36.2	24.89	25.05	-1.2	19,847	-0.01%
2018/05/11	27	22.51	29	22.70	22.85	-2	18,828	-0.01%
2018/05/10	20	21.45	22	21.63	21.75	-2	17,794	-0.01%
2018/05/09	10	21.25	19	21.33	21.50	-9	17,406	-0.05%
2018/05/08	9	20.62	0	0.00	20.50	9	16,779	0.05%
2018/05/07	2	20.80	5	20.76	21.10	-3	16,639	-0.02%
2018/05/04	4	19.90	18	20.17	20.45	-14	16,023	-0.09%
2018/05/02	1	20.00	0	0.00	19.85	1	15,828	0.01%
2018/04/30	0	0.00	2	20.20	20.25	-2	15,588	-0.01%
2018/04/27	0	0.00	1	19.45	19.70	-1	15,357	-0.01%
2018/04/26	3	20.07	4	20.06	19.50	-1	15,460	-0.01%
2018/04/25	10	19.35	17	19.70	20.20	-7	15,319	-0.05%
2018/04/24	16	20.10	20	20.30	19.80	-4	15,135	-0.03%
2018/04/23	1	20.90	15	20.46	20.90	-14	14,959	-0.09%
2018/04/20	24	20.52	1	20.60	20.20	23	14,721	0.16%
2018/04/19	2	20.40	1	20.60	20.40	1	14,314	0.01%
2018/04/18	1	20.15	2	20.65	20.05	-1	13,992	-0.01%
2018/04/17	7	20.41	17	20.60	20.15	-10	13,969	-0.07%
2018/04/13	5	20.20	30	20.27	20.20	-25	13,493	-0.19%
2018/04/12	10	19.80	1	19.75	19.80	9	13,118	0.07%
2018/04/11	11	19.73	2	19.95	19.90	9	13,123	0.07%
2018/04/10	28	19.33	28	19.51	19.45	0	12,598	0.00%
2018/04/09	5	18.41	34	18.42	18.90	-29	11,621	-0.25%
2018/04/02	2	17.60	0	0.00	17.60	2	11,066	0.02%
2018/03/29	0	0.00	25	17.87	17.80	-25	11,345	-0.22%
2018/03/27	0	0.00	5.6	17.59	17.65	-5.6	11,149	-0.05%
2018/03/26	1	17.55	1	17.45	17.50	0	11,212	0.00%
2018/03/22	0.2	17.60	0	0.00	17.65	0.2	11,576	0.00%
2018/03/20	15	17.70	0	0.00	17.65	15	12,147	0.12%
2018/03/19	0	0.00	3	17.90	17.90	-3	13,003	-0.02%
2018/03/13	10	17.65	0	0.00	17.50	10	13,523	0.07%
2018/03/12	1	17.55	2	17.45	17.55	-1	13,473	-0.01%
2018/03/05	12	17.48	10	17.30	17.30	2	14,713	0.01%
2018/03/02	1	17.55	1	17.70	17.50	0	14,695	0.00%
2018/03/01	10	17.90	17	17.79	17.90	-7	14,500	-0.05%
2018/02/27	0	0.00	10	16.95	16.95	-10	13,681	-0.07%
2018/02/26	10	16.65	0	0.00	16.55	10	13,482	0.07%
2018/02/23	3	16.80	20	16.85	16.90	-17	13,307	-0.13%
2018/02/22	4	16.58	4	16.13	16.60	0	13,166	0.00%
2018/02/21	0	0.00	10	16.20	16.20	-10	13,275	-0.08%
2018/02/12	19	15.67	10	15.65	15.65	9	13,218	0.07%
2018/02/08	5	15.20	5	15.15	15.15	0	13,192	0.00%
2018/02/07	21	15.36	0	0.00	15.25	21	13,209	0.16%
2018/02/06	0	0.00	5	15.00	15.05	-5	13,177	-0.04%
2018/02/05	11	16.40	9	16.40	16.40	2	13,014	0.02%
2018/02/01	10	16.85	3	16.85	16.90	7	13,574	0.05%
2018/01/31	25	16.57	10	16.75	16.75	15	13,794	0.11%
2018/01/30	0	0.00	24	16.79	16.70	-24	13,990	-0.17%
2018/01/29	16	16.60	23	16.62	16.60	-7	14,094	-0.05%
2018/01/26	3	16.70	5	16.75	16.75	-2	14,686	-0.01%
2018/01/25	0	0.00	1	17.10	17.00	-1	15,260	-0.01%
2018/01/24	0	0.00	38	16.93	16.95	-38	15,221	-0.25%
2018/01/23	0	0.00	10	16.95	16.95	-10	15,328	-0.07%
2018/01/22	10	17.00	22	16.82	17.20	-12	15,315	-0.08%
2018/01/19	10	17.00	11	17.05	17.05	-1	15,219	-0.01%
2018/01/18	4	17.15	1.5	17.05	17.10	2.5	15,240	0.02%
2018/01/17	28	17.20	10	17.10	17.10	18	15,283	0.12%
2018/01/16	16	17.57	0	0.00	17.50	16	15,285	0.10%
2018/01/15	9	17.77	3	17.75	17.65	6	15,305	0.04%
2018/01/12	16	17.73	10	17.85	17.75	6	15,470	0.04%
2018/01/11	10	17.70	29	18.26	17.70	-19	15,504	-0.12%
2018/01/10	0	0.00	13	18.00	18.00	-13	15,352	-0.08%
2018/01/08	12	17.74	5	17.80	17.70	7	15,456	0.05%
2018/01/05	0	0.00	10	17.80	17.80	-10	15,644	-0.06%
2018/01/04	15	17.53	6	17.80	17.50	9	15,568	0.06%
2018/01/03	27	17.84	2	17.98	17.75	25	15,782	0.16%
2018/01/02	22	17.99	27	17.92	18.00	-5	15,560	-0.03%