華新 (1605)-統一-基隆券商分點個股進出

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
36.65
漲跌
▼0.30
漲幅
-0.81%
成交量
16,784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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/03	26	36.90	10	37.45	36.65	16	23,019	0.07%
2024/05/02	7	36.99	0	0.00	36.95	7	22,835	0.03%
2024/04/30	15	36.86	1	37.35	36.90	14	22,775	0.06%
2024/04/29	0	0.00	10	37.30	37.35	-10	22,515	-0.04%
2024/04/26	2	36.88	0	0.00	36.80	2	22,412	0.01%
2024/04/25	15	36.90	2	37.00	36.95	13	22,241	0.06%
2024/04/24	21	37.67	5	37.66	37.50	16	22,007	0.07%
2024/04/23	10	38.05	4	37.65	37.55	6	21,995	0.03%
2024/04/22	9	38.49	8	38.54	38.00	1	21,800	0.00%
2024/04/19	24	38.56	16	38.73	38.85	8	21,221	0.04%
2024/04/18	63	40.74	92	40.97	40.40	-29	20,078	-0.14%
2024/04/17	48	40.72	21	39.92	40.35	27	17,724	0.15%
2024/04/16	21	38.73	37	39.33	38.05	-16	15,791	-0.10%
2024/04/15	31	40.21	10	40.10	39.60	21	15,238	0.14%
2024/04/12	26	38.93	28	39.44	39.20	-2	13,926	-0.01%
2024/04/11	13	39.07	4	38.94	38.75	9	13,388	0.07%
2024/04/10	8	38.97	29	38.70	39.00	-21	12,940	-0.16%
2024/04/09	44	38.17	46	38.55	38.80	-2	12,556	-0.02%
2024/04/08	1	37.70	11	37.50	37.60	-10	11,866	-0.08%
2024/04/03	20	36.70	10	36.30	36.30	10	11,849	0.08%
2024/04/02	21	37.12	15	36.73	36.70	6	12,036	0.05%
2024/04/01	0	0.00	1	37.80	37.30	-1	12,341	-0.01%
2024/03/29	1	37.55	3	37.60	37.55	-2	12,409	-0.02%
2024/03/28	2	37.65	4	37.58	37.40	-2	12,481	-0.02%
2024/03/27	2	37.70	3	37.60	37.50	-1	12,757	-0.01%
2024/03/26	24	37.80	40	38.08	37.90	-16	13,236	-0.12%
2024/03/25	13	37.91	10	37.45	37.45	3	13,101	0.02%
2024/03/22	21	37.81	25	37.60	37.55	-4	13,736	-0.03%
2024/03/21	1	37.20	12	37.33	37.35	-11	14,450	-0.08%
2024/03/20	2	36.75	0	0.00	36.65	2	15,848	0.01%
2024/03/19	61	36.74	10	37.75	36.60	51	15,873	0.32%
2024/03/18	1	37.20	25	36.97	37.25	-24	15,697	-0.15%
2024/03/15	3	36.73	7	36.19	37.05	-4	15,617	-0.03%
2024/03/14	25	35.94	7	36.19	36.30	18	15,387	0.12%
2024/03/12	3	35.52	10	35.70	35.60	-7	15,605	-0.04%
2024/03/11	10	35.23	1	35.55	35.55	9	15,989	0.06%
2024/03/08	10	34.95	2	35.20	35.15	8	16,677	0.05%
2024/03/07	3	35.18	0	0.00	35.10	3	17,507	0.02%
2024/03/06	6	36.10	0	0.00	35.85	6	17,615	0.03%
2024/03/05	4	36.06	31	36.10	36.10	-27	17,889	-0.15%
2024/02/29	10	36.25	7	36.29	37.00	3	18,182	0.02%
2024/02/26	10	36.35	0	0.00	35.90	10	18,880	0.05%
2024/02/22	0	0.00	1	36.65	36.65	-1	19,153	-0.01%
2024/02/19	20	36.45	8	36.36	36.45	12	19,653	0.06%
2024/02/05	1	34.85	0	0.00	34.80	1	20,576	0.00%
2024/02/02	10	35.30	0	0.00	35.25	10	20,524	0.05%
2024/02/01	2	35.40	0	0.00	35.45	2	20,569	0.01%
2024/01/30	11	35.88	2	36.05	35.60	9	20,775	0.04%
2024/01/29	2	36.35	15	36.40	36.35	-13	20,909	-0.06%
2024/01/24	1	36.20	2	36.30	36.30	-1	21,109	0.00%
2024/01/23	1	35.90	1	36.20	36.20	0	21,232	0.00%
2024/01/22	12	35.66	0	0.00	35.75	12	21,233	0.06%
2024/01/18	5	34.90	0	0.00	35.10	5	21,238	0.02%
2024/01/17	2	35.70	0	0.00	34.70	2	21,257	0.01%
2024/01/15	0	0.00	10	36.45	36.65	-10	20,928	-0.05%
2024/01/12	0	0.00	5	36.00	36.05	-5	21,079	-0.02%
2024/01/11	6	36.07	0	0.00	36.20	6	21,111	0.03%
2024/01/10	13	36.17	0	0.00	36.00	13	21,272	0.06%
2024/01/09	16	36.73	2	36.55	36.55	14	21,246	0.07%
2024/01/08	1	37.25	0	0.00	37.25	1	21,574	0.00%
2024/01/05	2	37.73	0	0.00	37.30	2	21,589	0.01%
2024/01/03	4	37.73	33	37.88	37.60	-29	21,882	-0.13%
2024/01/02	1	38.45	11	38.62	38.30	-10	22,074	-0.05%
2023/12/29	10	38.65	0	0.00	38.65	10	22,267	0.04%
2023/12/28	7	39.00	21	39.44	39.10	-14	22,491	-0.06%
2023/12/27	1	39.20	0	0.00	39.00	1	22,323	0.00%
2023/12/26	8	38.24	0	0.00	38.20	8	21,934	0.04%
2023/12/25	1	38.60	13	38.47	38.15	-12	21,872	-0.05%
2023/12/22	16	39.20	0	0.00	38.85	16	21,793	0.07%
2023/12/21	0	0.00	10	38.73	39.55	-10	21,490	-0.05%
2023/12/20	2	39.03	2	39.00	38.90	0	20,848	0.00%
2023/12/19	4	38.66	12	38.59	39.20	-8	20,220	-0.04%
2023/12/18	17	38.76	12	39.12	39.25	5	19,508	0.03%
2023/12/15	11	38.69	46	38.30	38.40	-35	18,999	-0.18%
2023/12/14	10	37.21	5	37.45	37.10	5	17,448	0.03%
2023/12/13	2	37.18	4	37.65	37.10	-2	17,348	-0.01%
2023/12/12	0	0.00	3	37.53	37.45	-3	18,028	-0.02%
2023/12/11	10	36.75	0	0.00	36.80	10	17,948	0.06%
2023/12/08	1	37.05	2	37.20	37.00	-1	17,853	-0.01%
2023/12/07	11	37.16	0	0.00	36.75	11	17,768	0.06%
2023/12/06	34	37.01	0	0.00	36.65	34	17,470	0.19%
2023/12/05	58	37.27	0	0.00	36.85	58	17,143	0.34%
2023/12/04	14	38.98	1	39.90	38.35	13	16,571	0.08%
2023/12/01	7	38.61	0	0.00	38.30	7	15,709	0.04%
2023/11/30	10	39.10	30	39.00	38.90	-20	15,554	-0.13%
2023/11/29	0	0.00	1	39.40	39.35	-1	15,449	-0.01%
2023/11/28	0	0.00	12	39.81	39.90	-12	15,616	-0.08%
2023/11/27	5	39.40	0	0.00	39.00	5	15,835	0.03%
2023/11/24	6	39.97	13	39.76	39.55	-7	15,734	-0.04%
2023/11/22	40	38.68	47	38.88	38.90	-7	14,929	-0.05%
2023/11/21	0	0.00	14	38.41	38.85	-14	14,910	-0.09%
2023/11/20	2	38.25	3	38.35	38.05	-1	14,813	-0.01%
2023/11/17	0	0.00	4	38.10	38.00	-4	14,715	-0.03%
2023/11/16	11	38.06	2	37.75	38.15	9	14,708	0.06%
2023/11/15	10	37.67	10	38.09	38.10	0	14,372	0.00%
2023/11/14	5	35.72	1	35.75	36.00	4	13,525	0.03%
2023/11/13	2	35.45	0	0.00	35.95	2	13,689	0.01%
2023/11/10	1	35.55	0	0.00	35.45	1	13,848	0.01%
2023/11/09	1	35.40	0	0.00	35.55	1	14,053	0.01%
2023/11/08	4	35.90	0	0.00	35.60	4	14,702	0.03%
2023/11/07	4	36.13	2	36.08	36.20	2	14,722	0.01%
2023/11/06	7	35.91	0	0.00	36.15	7	15,081	0.05%
2023/11/03	1	34.95	0	0.00	35.30	1	15,292	0.01%
2023/11/01	1.2	34.06	0	0.00	34.10	1.2	15,896	0.01%
2023/10/27	0	0.00	1	35.20	35.05	-1	19,758	-0.01%
2023/10/26	1	35.00	0	0.00	34.85	1	19,979	0.01%
2023/10/24	1	34.90	0	0.00	35.05	1	20,148	0.00%
2023/10/23	0	0.00	20	34.93	34.75	-20	20,329	-0.10%
2023/10/20	1	34.85	0	0.00	34.85	1	20,562	0.00%
2023/10/19	0	0.00	9	35.50	35.75	-9	20,932	-0.04%
2023/10/17	1	36.10	12	36.25	36.10	-11	21,223	-0.05%
2023/10/16	29.2	35.75	2	36.08	36.05	27.2	21,485	0.13%
2023/10/13	2	37.30	0	0.00	37.35	2	21,407	0.01%
2023/10/12	27	37.06	4	37.84	37.85	23	21,660	0.11%
2023/10/11	40	37.48	0	0.00	37.25	40	21,669	0.18%
2023/10/06	0	0.00	1	36.55	37.00	-1	21,830	0.00%
2023/10/04	0	0.00	1	35.00	35.10	-1	21,783	0.00%
2023/10/03	2	36.23	1	36.20	36.00	1	21,649	0.00%
2023/10/02	21	37.00	0	0.00	37.10	21	21,593	0.10%
2023/09/27	4	36.89	0	0.00	36.75	4	22,001	0.02%
2023/09/26	10	37.90	10	37.60	37.60	0	22,212	0.00%
2023/09/25	0	0.00	1	37.80	37.70	-1	22,855	0.00%
2023/09/22	0	0.00	1	37.30	37.40	-1	23,740	0.00%
2023/09/21	1	37.30	1	37.70	37.20	0	24,523	0.00%
2023/09/20	54	38.32	22	37.72	37.65	32	26,186	0.12%
2023/09/19	1	37.80	2	38.28	37.90	-1	26,391	0.00%
2023/09/18	5	37.76	0	0.00	37.70	5	26,834	0.02%
2023/09/15	0	0.00	11.7	37.88	38.25	-11.7	27,128	-0.04%
2023/09/14	1	37.05	3	37.30	37.55	-2	26,741	-0.01%
2023/09/13	1.1	36.58	1	36.60	36.80	0.1	27,153	0.00%
2023/09/12	0	0.00	4	36.41	36.55	-4	29,420	-0.01%
2023/09/11	0.3	36.02	0	0.00	35.75	0.3	29,587	0.00%
2023/09/08	0	0.00	3	36.35	36.50	-3	29,685	-0.01%
2023/09/07	2.1	36.76	1	37.00	36.75	1.1	29,742	0.00%
2023/09/06	2	37.50	41	37.47	37.40	-39	29,853	-0.13%
2023/09/05	37	37.61	1	37.55	37.60	36	29,991	0.12%
2023/09/04	3	37.90	2	37.88	38.00	1	30,532	0.00%
2023/09/01	13	37.53	5	37.82	37.25	8	30,738	0.03%
2023/08/31	12.2	37.45	2	37.50	38.00	10.2	30,855	0.03%
2023/08/30	3	36.80	5	36.79	36.75	-2	31,045	-0.01%
2023/08/29	0	0.00	1	36.50	36.65	-1	31,320	0.00%
2023/08/25	90.2	36.35	1	36.35	36.35	89.2	31,607	0.28%
2023/08/24	0.1	35.95	0	0.00	36.25	0.1	31,683	0.00%
2023/08/23	12	36.23	10	36.05	36.05	2	31,599	0.01%
2023/08/22	10	36.15	1	36.20	35.90	9	31,758	0.03%
2023/08/21	1	36.55	2	36.70	36.55	-1	31,803	0.00%
2023/08/18	1.1	36.45	3	36.68	36.40	-1.9	31,887	-0.01%
2023/08/17	13.2	36.11	1	36.40	36.40	12.2	31,950	0.04%
2023/08/16	10	35.40	10	35.70	35.70	0	32,010	0.00%
2023/08/15	11	36.00	20	35.95	35.90	-9	32,256	-0.03%
2023/08/14	6	35.79	10	36.20	35.70	-4	32,246	-0.01%
2023/08/11	0.1	38.35	3	38.20	38.10	-2.9	31,692	-0.01%
2023/08/10	8.2	38.92	8	38.30	38.35	0.2	31,654	0.00%
2023/08/09	2	39.10	1	39.10	38.95	1	31,430	0.00%
2023/08/08	4	39.86	6	40.05	39.55	-2	31,292	-0.01%
2023/08/07	11.1	39.33	18	39.32	39.35	-6.9	31,124	-0.02%
2023/08/04	12.2	39.16	24	38.89	38.90	-11.8	31,013	-0.04%
2023/08/02	47	42.52	42.1	42.22	41.35	4.9	30,500	0.02%
2023/08/01	5	40.10	2	40.28	40.45	3	28,883	0.01%
2023/07/31	8.1	40.08	5	40.50	40.00	3.1	29,099	0.01%
2023/07/28	2	40.50	10	40.51	40.50	-8	29,027	-0.03%
2023/07/27	6	40.56	3.2	40.29	40.35	2.9	29,065	0.01%
2023/07/26	1	40.20	3	40.00	39.85	-2	29,173	-0.01%
2023/07/25	5	39.60	11	39.71	40.40	-6	29,388	-0.02%
2023/07/24	2	38.85	0	0.00	39.10	2	29,490	0.01%
2023/07/21	2	40.22	10	40.10	39.90	-8	29,284	-0.03%
2023/07/20	12	40.76	0	0.00	40.60	12	29,311	0.04%
2023/07/19	0.2	40.65	0	0.00	40.40	0.2	29,499	0.00%
2023/07/18	22.2	40.86	9	40.78	40.65	13.2	29,507	0.04%
2023/07/17	15.2	41.68	1	41.80	41.45	14.2	29,426	0.05%
2023/07/14	0	0.00	3	40.85	40.85	-3	29,446	-0.01%
2023/07/13	28	41.54	30	40.91	40.80	-2	29,844	-0.01%
2023/07/12	15	41.23	20	41.38	41.35	-5	30,584	-0.02%
2023/07/11	1.3	40.97	1	41.00	40.90	0.3	31,559	0.00%
2023/07/10	82	41.43	11	41.13	41.15	71	31,979	0.22%
2023/07/07	6	41.08	1	41.05	41.20	5	32,349	0.02%
2023/07/06	14.1	41.91	9	41.76	41.75	5.1	32,443	0.02%
2023/07/05	1.1	42.01	6	41.93	41.70	-4.9	32,592	-0.01%
2023/07/04	10	41.97	2	41.90	41.90	8	32,579	0.02%
2023/07/03	29.2	41.58	70	42.22	42.40	-40.8	32,809	-0.12%
2023/06/30	47	41.03	32	41.20	41.00	15	32,848	0.05%
2023/06/29	72.2	40.82	23	40.97	40.60	49.2	32,276	0.15%
2023/06/28	70	41.47	14	41.35	41.10	56	31,888	0.18%
2023/06/27	24.2	44.10	10	43.80	43.55	14.2	31,370	0.05%
2023/06/26	9	45.46	0	0.00	44.80	9	31,693	0.03%
2023/06/21	19	46.39	17	46.46	46.25	2	32,110	0.01%
2023/06/20	1	47.05	2	47.03	46.90	-1	31,981	0.00%
2023/06/19	29	46.47	9	46.87	46.80	20	31,780	0.06%
2023/06/16	70	46.88	40	46.79	46.85	30	31,611	0.09%
2023/06/15	0	0.00	16	45.50	45.55	-16	29,754	-0.05%
2023/06/14	1.2	45.19	0	0.00	45.15	1.2	30,789	0.00%
2023/06/13	13	44.73	6	44.75	44.65	7	30,901	0.02%
2023/06/12	9.1	44.82	13	44.59	44.60	-3.9	31,142	-0.01%
2023/06/09	4.2	45.41	3	45.40	45.30	1.2	31,339	0.00%
2023/06/08	19	45.15	53	45.05	45.00	-34	31,906	-0.11%
2023/06/07	12	45.73	1	45.90	45.65	11	32,130	0.03%
2023/06/06	2	46.05	3.4	46.36	46.15	-1.4	32,358	0.00%
2023/06/05	10	47.40	15	46.96	46.95	-5	32,793	-0.02%
2023/06/02	71	46.03	27	46.26	46.40	44	33,858	0.13%
2023/06/01	2	45.68	1	45.60	45.50	1	34,064	0.00%
2023/05/31	0	0.00	4	46.35	46.20	-4	34,591	-0.01%
2023/05/30	2	46.53	1	46.35	46.15	1	36,311	0.00%
2023/05/29	14	46.24	14	46.60	46.60	0	38,028	0.00%
2023/05/26	7	45.84	7	45.65	45.55	0	38,563	0.00%
2023/05/25	1	45.85	10	45.88	45.85	-9	38,857	-0.02%
2023/05/24	12	46.14	11	46.35	46.35	1	39,438	0.00%
2023/05/23	25	46.21	13	46.12	46.10	12	40,296	0.03%
2023/05/22	4	46.25	5	46.86	46.25	-1	41,148	0.00%
2023/05/19	122	47.02	93	47.12	46.45	29	42,489	0.07%	大買/
2023/05/18	14	47.30	27	47.39	47.60	-13	43,618	-0.03%
2023/05/17	5	46.75	3	46.82	46.75	2	44,200	0.00%
2023/05/16	2	46.53	2	46.20	46.60	0	44,831	0.00%
2023/05/15	5	45.43	1	45.65	45.90	4	45,104	0.01%
2023/05/12	1.2	46.60	0	0.00	45.90	1.2	45,729	0.00%
2023/05/11	1.2	46.60	0	0.00	45.90	1.2	45,863	0.00%
2023/05/10	2	46.75	4	46.98	47.05	-2	46,182	0.00%
2023/05/09	13.8	46.76	7	46.28	46.25	6.8	47,115	0.01%
2023/05/08	20	47.92	4	47.99	47.70	16	47,357	0.03%
2023/05/05	15	50.93	13	50.26	50.10	2	46,913	0.00%
2023/05/04	2	50.20	1	50.20	50.30	1	47,582	0.00%
2023/05/03	0	0.00	1	49.95	50.20	-1	48,900	0.00%
2023/05/02	3	50.33	7	50.40	50.40	-4	50,878	-0.01%
2023/04/28	0	0.00	4	49.65	49.65	-4	53,192	-0.01%
2023/04/27	6	48.35	0	0.00	48.30	6	53,203	0.01%
2023/04/26	3	48.13	4	48.24	48.75	-1	53,147	0.00%
2023/04/25	4	49.23	7	49.54	48.60	-3	53,164	-0.01%
2023/04/21	2	50.30	5	50.04	49.90	-3	53,707	-0.01%
2023/04/20	4	49.94	4	49.94	49.85	0	54,235	0.00%
2023/04/19	12	50.88	12	50.74	50.70	0	55,088	0.00%
2023/04/18	9	50.74	7	50.77	50.40	2	55,807	0.00%
2023/04/17	12	51.98	2	52.05	51.90	10	55,960	0.02%
2023/04/14	5	51.44	18	51.10	51.50	-13	57,315	-0.02%
2023/04/13	13	50.12	9	50.59	49.50	4	57,195	0.01%
2023/04/12	4	50.00	4	49.93	49.95	0	58,092	0.00%
2023/04/11	2	49.43	21	49.60	49.45	-19	58,866	-0.03%
2023/04/10	23	49.71	6	49.98	49.10	17	59,744	0.03%
2023/04/07	13	49.62	2	49.50	49.55	11	60,137	0.02%
2023/04/06	10	48.38	4.1	49.17	49.40	5.9	60,348	0.01%
2023/03/31	14	49.05	5	48.79	48.75	9	60,414	0.01%
2023/03/30	5	49.92	3	50.00	49.85	2	60,949	0.00%
2023/03/29	14	50.25	11	50.04	50.00	3	63,156	0.00%
2023/03/28	14	49.91	14	50.06	49.80	0	63,770	0.00%
2023/03/27	15	51.88	14	51.29	51.30	1	63,196	0.00%
2023/03/24	25	53.12	29	53.01	53.10	-4	62,942	-0.01%
2023/03/23	2	52.00	1	52.30	52.00	1	62,652	0.00%
2023/03/22	16	51.86	14.6	51.75	51.70	1.4	63,005	0.00%
2023/03/21	22	52.15	21	51.62	51.60	1	63,637	0.00%
2023/03/20	30	52.35	20	51.70	51.70	10	63,826	0.02%
2023/03/17	10	51.40	29	52.54	52.80	-19	64,550	-0.03%
2023/03/16	11	51.62	20	50.84	50.70	-9	64,938	-0.01%
2023/03/15	16	51.74	35	51.95	51.50	-19	67,072	-0.03%
2023/03/14	6	51.17	6	51.58	50.80	0	68,046	0.00%
2023/03/13	19	51.95	44	51.53	52.30	-25	69,167	-0.04%
2023/03/10	23	51.43	4	51.48	51.50	19	71,266	0.03%
2023/03/09	3	53.10	25	53.06	52.60	-22	72,456	-0.03%
2023/03/08	19	53.58	3	53.40	53.50	16	74,395	0.02%
2023/03/07	73	53.21	25	52.83	53.80	48	74,564	0.06%
2023/03/06	7	50.83	7	50.81	50.70	0	74,340	0.00%
2023/03/03	13	50.28	3	50.17	49.95	10	76,079	0.01%
2023/03/02	26	49.81	176	50.92	50.20	-150	76,368	-0.20%	大賣/鉅額交易
2023/03/01	64	51.16	3	51.80	51.00	61	75,765	0.08%
2023/02/24	6	56.70	0	0.00	56.60	6	75,178	0.01%
2023/02/23	10	57.79	8	57.60	57.30	2	75,552	0.00%
2023/02/22	8	57.25	1	57.40	57.30	7	76,635	0.01%
2023/02/21	10	58.39	18	58.17	57.80	-8	78,358	-0.01%
2023/02/20	12	58.40	5.3	58.61	58.60	6.7	80,000	0.01%
2023/02/17	91	55.19	29	56.49	57.50	62	82,088	0.08%
2023/02/16	33	56.00	23	55.80	56.30	10	82,733	0.01%
2023/02/15	31	53.81	5	53.50	54.20	26	82,929	0.03%
2023/02/14	3	53.73	52	54.16	52.90	-49	83,055	-0.06%
2023/02/13	0	0.00	2	52.80	53.10	-2	83,654	0.00%
2023/02/10	31	52.97	15	53.33	53.00	16	85,030	0.02%
2023/02/09	32	53.41	10	53.08	53.40	22	86,218	0.03%
2023/02/08	7	52.91	127	53.19	52.70	-120	86,205	-0.14%	大賣/鉅額交易
2023/02/07	48	52.27	6	52.33	52.60	42	86,045	0.05%
2023/02/06	59	53.76	50	55.40	53.90	9	85,738	0.01%
2023/02/03	20	54.00	1	54.20	54.20	19	85,519	0.02%
2023/02/02	12	54.29	3	54.60	54.00	9	85,024	0.01%
2023/02/01	18	54.12	35	53.70	54.60	-17	84,252	-0.02%
2023/01/31	7	53.41	45	53.67	54.20	-38	83,144	-0.05%
2023/01/30	44	51.59	29.5	50.27	52.00	14.5	81,421	0.02%
2023/01/17	10	47.05	21	47.58	47.70	-11	79,292	-0.01%
2023/01/16	61	46.89	14	46.99	47.05	47	79,485	0.06%
2023/01/13	9	47.22	11	46.98	46.85	-2	79,961	0.00%
2023/01/12	10	47.16	9	47.45	47.10	1	80,296	0.00%
2023/01/11	3	47.28	1	47.45	47.10	2	79,661	0.00%
2023/01/10	12	48.12	64	48.03	47.20	-52	79,638	-0.07%
2023/01/09	15	47.53	122	47.35	47.60	-107	79,338	-0.13%	大賣/鉅額交易
2023/01/06	18	47.23	29	46.95	47.70	-11	78,627	-0.01%
2023/01/05	4	47.23	59	47.14	47.00	-55	78,464	-0.07%
2023/01/04	50	47.41	73	47.77	46.95	-23	78,133	-0.03%
2023/01/03	32	46.20	12	46.54	46.95	20	76,474	0.03%
2022/12/30	97	47.39	36	47.79	47.20	61	75,657	0.08%
2022/12/29	58	46.22	18	46.56	46.60	40	74,686	0.05%
2022/12/28	41	48.01	18	47.90	47.60	23	74,493	0.03%
2022/12/27	42	47.61	114	47.54	47.90	-72	74,206	-0.10%	大賣/
2022/12/26	26	46.67	12	46.58	46.65	14	74,481	0.02%
2022/12/23	8	46.80	4	46.80	46.75	4	75,126	0.01%
2022/12/22	182	48.72	3	48.38	47.55	179	75,683	0.24%	大買/鉅額交易
2022/12/21	42	48.00	27	48.78	47.75	15	75,572	0.02%
2022/12/20	121	47.36	242	46.57	46.10	-121	73,812	-0.16%	大買/大賣/鉅額交易
2022/12/19	85	47.47	0	0.00	46.95	85	73,561	0.12%
2022/12/16	26	48.10	103	47.95	48.20	-77	74,003	-0.10%	大賣/
2022/12/15	4	47.85	5	48.37	48.05	-1	73,914	0.00%
2022/12/14	9	47.73	10	47.70	47.85	-1	74,877	0.00%
2022/12/13	36	47.69	23	47.52	47.30	13	76,118	0.02%
2022/12/12	12	47.08	12	47.13	47.15	0	75,796	0.00%
2022/12/09	22	47.33	8	47.09	46.95	14	76,135	0.02%
2022/12/08	47	48.32	128	47.88	47.90	-81	75,716	-0.11%	大賣/
2022/12/07	41	48.32	60	48.19	47.30	-19	75,092	-0.03%
2022/12/06	34	48.57	13	48.83	48.30	21	74,060	0.03%
2022/12/05	68	48.71	55	48.69	49.05	13	73,091	0.02%
2022/12/02	72	48.47	58	48.52	48.90	14	71,808	0.02%
2022/12/01	52	47.69	50	46.46	46.00	2	69,304	0.00%
2022/11/30	15	46.39	33	46.69	46.70	-18	67,824	-0.03%
2022/11/29	2	45.25	8	45.24	45.45	-6	65,835	-0.01%
2022/11/28	93	45.79	21	45.55	45.95	72	65,403	0.11%
2022/11/25	128	44.58	127.3	45.09	45.25	0.7	64,630	0.00%	大買/大賣/
2022/11/24	16.1	42.97	26	42.92	43.90	-9.9	63,251	-0.02%
2022/11/23	6	43.10	310	43.11	42.90	-304	62,958	-0.48%	大賣/鉅額交易
2022/11/22	314	42.58	26	42.48	42.60	288	62,376	0.46%	大買/鉅額交易
2022/11/21	41	43.66	5	43.40	43.20	36	62,300	0.06%
2022/11/18	235.2	43.81	206	43.61	43.70	29.2	62,621	0.05%	大買/大賣/
2022/11/17	359	45.48	324	44.87	44.55	35	63,126	0.06%	大買/大賣/
2022/11/16	33	48.29	31	48.38	48.00	2	61,132	0.00%
2022/11/15	23	47.15	39	47.46	48.35	-16	59,027	-0.03%
2022/11/14	31	44.33	24	44.06	44.55	7	56,831	0.01%
2022/11/11	12	42.31	17	42.43	42.15	-5	55,531	-0.01%
2022/11/10	3	41.02	12	41.15	41.05	-9	55,436	-0.02%
2022/11/09	10	40.93	21	41.03	40.70	-11	55,961	-0.02%
2022/11/08	17	40.58	13	40.07	40.10	4	57,038	0.01%
2022/11/07	4	37.89	74	39.17	40.45	-70	56,722	-0.12%
2022/11/04	14	36.66	0	0.00	36.80	14	54,996	0.03%
2022/11/03	8	36.39	9	36.60	37.20	-1	54,897	0.00%
2022/11/02	24	37.36	11	36.93	36.70	13	54,959	0.02%
2022/11/01	13	36.47	9	36.86	37.05	4	54,882	0.01%
2022/10/31	2	35.80	3	35.97	35.75	-1	54,430	0.00%
2022/10/28	4	36.03	0	0.00	35.35	4	54,459	0.01%
2022/10/27	27	35.43	31	35.88	36.10	-4	54,593	-0.01%
2022/10/26	7	34.89	12	34.86	34.50	-5	54,874	-0.01%
2022/10/25	7	35.54	3	35.80	35.35	4	55,190	0.01%
2022/10/24	6	36.29	36	36.38	36.15	-30	55,368	-0.05%
2022/10/21	2	36.00	16	35.82	35.75	-14	55,836	-0.03%
2022/10/20	9	34.66	33	34.54	34.80	-24	55,494	-0.04%
2022/10/19	8	35.74	12	35.82	35.50	-4	55,194	-0.01%
2022/10/18	4	35.55	4	35.68	35.55	0	56,211	0.00%
2022/10/17	3	34.58	0	0.00	35.45	3	57,411	0.01%
2022/10/14	108	36.11	1	36.40	36.25	107	57,440	0.19%	大買/鉅額交易
2022/10/13	9	36.53	8	35.26	34.65	1	57,487	0.00%
2022/10/12	14	36.55	13	36.94	37.50	1	57,066	0.00%
2022/10/11	23	37.33	6	36.85	36.85	17	57,342	0.03%
2022/10/07	5	38.78	0	0.00	39.10	5	56,835	0.01%
2022/10/06	3	39.17	9	39.73	39.15	-6	56,900	-0.01%
2022/10/05	34	40.55	22	39.77	39.55	12	56,737	0.02%
2022/10/04	16	40.14	21	39.97	39.75	-5	56,124	-0.01%
2022/10/03	7	38.86	6	38.78	38.70	1	55,642	0.00%
2022/09/30	16	39.95	2	40.20	40.50	14	55,200	0.03%
2022/09/29	5	40.20	11	40.17	40.00	-6	54,574	-0.01%
2022/09/28	8	39.31	2	38.60	38.15	6	53,971	0.01%
2022/09/27	4	39.83	21	40.26	40.95	-17	53,370	-0.03%
2022/09/26	2	39.10	9	39.37	39.10	-7	53,533	-0.01%
2022/09/23	8	41.08	104	42.12	40.50	-96	53,473	-0.18%	大賣/
2022/09/22	36	42.13	3	42.00	42.20	33	53,419	0.06%
2022/09/21	13	42.64	8	42.09	42.00	5	53,190	0.01%
2022/09/20	114	41.80	35	42.34	42.50	79	52,587	0.15%	大買/
2022/09/19	0	0.00	34	40.08	39.75	-34	51,523	-0.07%
2022/09/16	41	39.85	0	0.00	39.35	41	51,682	0.08%
2022/09/15	17	40.74	196	40.73	40.50	-179	51,590	-0.35%	大賣/鉅額交易
2022/09/14	37	40.74	1.5	41.05	41.25	35.5	51,776	0.07%
2022/09/13	29	40.93	32	40.79	40.95	-3	51,485	-0.01%
2022/09/12	104	39.25	49	39.41	39.30	55	51,026	0.11%	大買/
2022/09/08	41	38.14	12	38.36	38.35	29	51,662	0.06%
2022/09/07	23	38.04	3	37.70	37.50	20	52,452	0.04%
2022/09/06	36	37.73	9	38.68	37.80	27	53,884	0.05%
2022/09/05	28	39.24	42	38.58	38.15	-14	55,751	-0.03%
2022/09/02	15	39.70	35	39.21	39.15	-20	55,902	-0.04%
2022/09/01	24	39.60	2	39.20	39.90	22	56,169	0.04%
2022/08/31	8	39.53	14	39.29	39.70	-6	56,804	-0.01%
2022/08/30	11	39.46	5	39.26	39.15	6	57,300	0.01%
2022/08/29	23	38.23	7	38.11	38.50	16	58,449	0.03%
2022/08/26	212	39.40	21	39.65	38.95	191	59,969	0.32%	大買/鉅額交易
2022/08/25	20	39.64	203	39.39	39.25	-183	60,852	-0.30%	大賣/鉅額交易
2022/08/24	155	39.07	168	38.99	39.45	-13	63,006	-0.02%	大買/大賣/
2022/08/23	105	37.31	1	37.40	37.40	104	66,603	0.16%	大買/鉅額交易
2022/08/22	6	38.05	16.3	37.84	37.80	-10.3	70,002	-0.01%
2022/08/19	24.1	38.02	116	37.84	37.35	-91.9	74,283	-0.12%	大賣/
2022/08/18	92.1	38.05	66	37.44	38.20	26.1	77,062	0.03%
2022/08/17	41	38.27	124	38.11	38.10	-83	79,423	-0.10%	大賣/
2022/08/16	13	37.03	135.4	36.90	37.10	-122.4	80,040	-0.15%	大賣/鉅額交易
2022/08/15	111	36.28	166	36.34	36.75	-55	80,689	-0.07%	大買/大賣/
2022/08/12	48	34.08	37	33.23	34.40	11	81,065	0.01%
2022/08/11	26	32.22	60	32.24	32.25	-34	81,478	-0.04%
2022/08/10	27	31.77	45	31.82	31.65	-18	83,205	-0.02%
2022/08/09	10	31.68	5	31.80	31.50	5	84,264	0.01%
2022/08/08	53	32.92	5	32.68	32.35	48	85,484	0.06%
2022/08/05	17	32.09	12	32.03	32.05	5	87,021	0.01%
2022/08/04	4	31.70	64	31.55	31.60	-60	89,249	-0.07%
2022/08/03	4	32.15	14	32.29	32.10	-10	90,385	-0.01%
2022/08/02	4	33.04	2	33.65	32.70	2	91,502	0.00%
2022/08/01	46	33.76	3	33.80	33.40	43	92,208	0.05%
2022/07/29	56.7	33.86	27.3	33.86	33.90	29.5	92,505	0.03%
2022/07/28	53	33.87	42	34.04	34.20	11	93,538	0.01%
2022/07/27	5	32.79	1	32.85	33.00	4	94,051	0.00%
2022/07/26	20	32.94	6	33.29	33.25	14	95,125	0.01%
2022/07/25	12	33.29	26	32.88	33.45	-14	99,871	-0.01%
2022/07/22	214	31.83	222	31.97	32.05	-8	101,903	-0.01%	大買/大賣/
2022/07/21	18	33.53	12	33.79	34.05	6	102,042	0.01%
2022/07/20	156	34.06	15	33.64	33.50	141	104,907	0.13%	大買/鉅額交易
2022/07/19	16	33.37	136	33.53	33.70	-120	106,695	-0.11%	大賣/鉅額交易
2022/07/18	134	34.44	19	33.77	34.10	115	111,033	0.10%	大買/鉅額交易
2022/07/15	49	33.41	11	33.21	33.10	38	114,012	0.03%
2022/07/14	32	33.28	6	33.20	33.40	26	119,148	0.02%
2022/07/13	6	33.08	20	33.29	33.30	-14	121,630	-0.01%
2022/07/12	108	32.16	112	32.35	32.55	-4	123,450	0.00%	大買/大賣/
2022/07/11	10	33.60	11	33.48	33.45	-1	126,232	0.00%
2022/07/08	23	33.61	18	33.71	33.25	5	130,524	0.00%
2022/07/07	27	33.70	26	33.73	33.80	1	132,797	0.00%
2022/07/06	14	33.93	11	33.21	33.10	3	133,707	0.00%
2022/07/05	15	33.87	23	34.33	34.20	-8	133,216	-0.01%
2022/07/04	11	33.90	11	34.40	34.40	0	132,608	0.00%
2022/07/01	16	35.67	11	34.68	34.70	5	131,785	0.00%
2022/06/30	24	36.41	4	37.38	36.05	20	131,073	0.02%
2022/06/29	1	36.65	7	36.74	37.10	-6	130,017	0.00%
2022/06/28	27	36.96	24	37.02	37.00	3	129,734	0.00%
2022/06/27	45	37.53	35	37.50	37.45	10	128,898	0.01%
2022/06/24	24	37.62	23	37.11	37.00	1	128,165	0.00%
2022/06/23	113	38.11	62	37.45	37.45	51	127,537	0.04%	大買/
2022/06/22	104	38.76	154	38.89	37.80	-50	126,759	-0.04%	大買/大賣/
2022/06/21	33	40.03	29	40.02	40.40	4	125,885	0.00%
2022/06/20	6	42.24	0	0.00	40.60	6	125,198	0.00%
2022/06/17	25	42.45	41	42.46	42.40	-16	124,347	-0.01%
2022/06/16	8	43.33	12	43.48	41.55	-4	123,433	0.00%
2022/06/15	4	44.20	4	43.60	43.05	0	122,525	0.00%
2022/06/14	150	44.35	196	44.54	44.70	-46	120,804	-0.04%	大買/大賣/
2022/06/13	27	42.32	42	42.57	42.55	-15	118,737	-0.01%
2022/06/10	2	43.13	55	42.94	43.15	-53	118,187	-0.04%
2022/06/09	137	43.06	114	43.60	44.00	23	117,463	0.02%	大買/大賣/
2022/06/08	58	43.74	22	43.41	43.35	36	116,333	0.03%
2022/06/07	122	44.22	17	43.39	43.30	105	115,269	0.09%	大買/鉅額交易
2022/06/06	12	44.48	54	44.33	43.55	-42	113,749	-0.04%
2022/06/02	86	47.27	27	47.63	46.70	59	112,683	0.05%
2022/06/01	251	49.17	473	49.00	48.50	-222	111,442	-0.20%	大買/大賣/鉅額交易
2022/05/31	259	47.73	303	47.42	47.10	-44	108,762	-0.04%	大買/大賣/
2022/05/30	60	47.41	74	47.93	47.20	-14	103,563	-0.01%
2022/05/27	291	44.85	99	45.29	45.25	192	100,064	0.19%	大買/鉅額交易
2022/05/26	63	43.20	162	43.05	42.70	-99	96,022	-0.10%	大賣/
2022/05/25	138	41.94	44	42.41	44.20	94	92,605	0.10%	大買/
2022/05/24	11	40.30	35	40.36	40.20	-24	89,692	-0.03%
2022/05/23	14	40.00	17	39.88	39.30	-3	88,025	0.00%
2022/05/20	14	39.71	40.1	39.45	39.20	-26.1	86,458	-0.03%
2022/05/19	27	37.44	3	37.42	37.00	24	83,932	0.03%
2022/05/18	11.2	38.98	16	39.17	39.40	-4.8	82,135	-0.01%
2022/05/17	122	38.35	206	37.96	37.60	-84	80,262	-0.10%	大買/大賣/
2022/05/16	123	37.13	14	38.20	38.35	109	78,910	0.14%	大買/鉅額交易
2022/05/13	54	37.72	44	37.44	36.85	10	77,209	0.01%
2022/05/12	47	37.80	54	37.91	37.50	-7	74,908	-0.01%
2022/05/11	28	36.86	18	37.12	36.50	10	72,547	0.01%
2022/05/10	33	38.62	36	38.37	38.25	-3	71,199	0.00%
2022/05/09	37	41.28	46	38.94	38.80	-9	69,713	-0.01%
2022/05/06	37	41.06	39	41.48	41.70	-2	68,545	0.00%
2022/05/05	16	43.09	13	42.77	41.90	3	67,551	0.00%
2022/05/04	28	42.81	19	42.23	41.85	9	65,940	0.01%
2022/05/03	26	44.13	57	43.96	43.10	-31	64,473	-0.05%
2022/04/29	174	45.63	146	45.70	44.80	28	62,926	0.04%	大買/大賣/
2022/04/28	53	44.25	74	45.32	46.75	-21	57,896	-0.04%
2022/04/27	15	42.40	36	42.56	42.50	-21	54,592	-0.04%
2022/04/26	56	44.46	45	44.59	43.95	11	52,883	0.02%
2022/04/25	106	43.23	81	44.27	43.80	25	49,418	0.05%	大買/
2022/04/22	98	47.65	101	45.37	46.10	-3	47,070	-0.01%	大賣/
2022/04/21	79	44.07	99	45.12	44.75	-20	42,273	-0.05%
2022/04/20	83	44.69	429	43.99	45.30	-346	38,811	-0.89%	大賣/鉅額交易
2022/04/19	318	40.05	48	40.47	42.75	270	33,421	0.81%	大買/鉅額交易
2022/04/18	91	38.48	94	38.20	38.90	-3	30,522	-0.01%
2022/04/15	33	37.91	32	38.13	38.75	1	28,281	0.00%
2022/04/14	140	36.64	159	36.62	37.20	-19	24,883	-0.08%	大買/大賣/
2022/04/13	48	32.63	17	33.75	34.30	31	20,155	0.15%
2022/04/12	8	30.98	13	30.67	31.20	-5	17,256	-0.03%
2022/04/07	2	28.40	0	0.00	28.10	2	15,769	0.01%
2022/04/01	1	29.20	0	0.00	29.40	1	15,618	0.01%
2022/03/30	0	0.00	2	29.25	29.05	-2	15,289	-0.01%
2022/03/28	1	28.25	0	0.00	28.60	1	14,999	0.01%
2022/03/24	0	0.00	1	29.20	29.30	-1	14,876	-0.01%
2022/03/21	0	0.00	1	29.35	29.15	-1	14,736	-0.01%
2022/03/18	0	0.00	3	28.88	29.10	-3	14,688	-0.02%
2022/03/17	0	0.00	5	28.30	28.35	-5	14,536	-0.03%
2022/03/16	1	28.00	0	0.00	27.95	1	14,441	0.01%
2022/03/14	1	28.70	0	0.00	29.55	1	13,942	0.01%
2022/03/11	2	28.80	8	28.93	28.70	-6	13,783	-0.04%
2022/03/10	1	28.90	0	0.00	29.15	1	13,591	0.01%
2022/03/09	16	29.10	14	29.25	29.00	2	13,232	0.02%
2022/03/08	12	30.40	10	29.41	28.70	2	12,865	0.02%
2022/03/07	20	30.32	12	30.26	30.55	8	11,695	0.07%
2022/03/04	23	30.23	16	30.23	30.05	7	10,890	0.06%
2022/03/03	11	29.57	9	29.45	29.85	2	10,167	0.02%
2022/03/02	5	28.98	1	29.30	28.85	4	10,387	0.04%
2022/03/01	0	0.00	16	28.97	29.00	-16	10,406	-0.15%
2022/02/25	6	28.19	5	28.12	27.90	1	9,906	0.01%
2022/02/24	6	28.04	1	27.80	27.75	5	9,778	0.05%
2022/02/23	9	28.06	0	0.00	27.85	9	9,483	0.09%
2022/02/22	5	28.30	4	28.24	28.30	1	8,918	0.01%
2022/02/18	0	0.00	4	26.99	27.30	-4	8,189	-0.05%
2022/02/17	0	0.00	13	26.82	27.05	-13	8,224	-0.16%
2022/02/15	2	26.35	0	0.00	26.20	2	8,344	0.02%
2022/02/14	5	26.40	15	26.33	26.40	-10	8,444	-0.12%
2022/02/10	0	0.00	3	27.20	27.15	-3	8,582	-0.03%
2022/02/08	5	27.10	0	0.00	27.10	5	8,902	0.06%
2022/02/07	0	0.00	10	26.50	26.55	-10	8,858	-0.11%
2022/01/24	0	25.75	0	0.00	26.00	0	9,147	0.00%
2022/01/21	0	0.00	2	26.10	26.05	-2	9,163	-0.02%
2021/12/27	2	26.25	0	0.00	26.30	2	11,108	0.02%
2021/12/17	0	0.00	3	26.05	25.90	-3	12,013	-0.02%
2021/12/15	2	25.95	0	0.00	26.00	2	12,133	0.02%
2021/12/13	0	0.00	1	26.80	26.75	-1	12,441	-0.01%
2021/12/07	10	26.25	0	0.00	26.55	10	12,973	0.08%
2021/12/01	1	26.30	0	0.00	26.35	1	13,121	0.01%
2021/11/29	6	26.03	0	0.00	26.15	6	13,254	0.05%
2021/11/26	12	27.12	0	0.00	26.60	12	13,245	0.09%
2021/11/25	5	28.59	2	28.25	28.65	3	12,778	0.02%
2021/11/24	8	28.00	6	28.13	27.80	2	12,486	0.02%
2021/11/23	1	27.90	0	0.00	27.60	1	12,343	0.01%
2021/11/19	1	27.55	0	0.00	27.45	1	12,467	0.01%
2021/11/16	0	0.00	0.5	27.45	27.25	-0.5	12,848	0.00%
2021/11/12	3	27.35	2	27.50	27.60	1	13,317	0.01%
2021/11/11	0	0.00	5	27.15	27.20	-5	13,389	-0.04%
2021/11/09	0	0.00	6	27.30	27.30	-6	13,832	-0.04%
2021/11/04	2.5	27.11	20	27.20	27.15	-17.5	14,011	-0.12%
2021/11/02	10	27.05	2	26.90	26.60	8	15,231	0.05%
2021/11/01	0	0.00	9	26.39	26.60	-9	15,460	-0.06%
2021/10/28	4	25.90	0	0.00	25.90	4	17,030	0.02%
2021/10/27	0	0.00	1	26.00	26.10	-1	17,493	-0.01%
2021/10/25	2	25.55	3	25.77	25.80	-1	18,386	-0.01%
2021/10/22	11	26.04	1	25.90	25.70	10	18,743	0.05%
2021/10/21	21	26.83	20	26.93	27.00	1	18,986	0.01%
2021/10/20	2	27.00	9	26.61	26.40	-7	19,021	-0.04%
2021/10/19	4	25.73	1	25.70	25.75	3	18,855	0.02%
2021/10/18	1	25.85	8	26.01	25.75	-7	19,076	-0.04%
2021/10/15	12	25.22	4	25.49	25.20	8	19,274	0.04%
2021/10/13	1	23.20	0	0.00	23.45	1	21,346	0.00%
2021/10/08	1	24.15	0	0.00	23.80	1	22,040	0.00%
2021/10/06	0	0.00	1	23.85	23.75	-1	22,556	0.00%
2021/10/05	1	23.90	0	0.00	24.15	1	22,758	0.00%
2021/10/04	1	24.40	0	0.00	23.80	1	22,892	0.00%
2021/09/28	3	25.50	0	0.00	25.55	3	23,680	0.01%
2021/09/27	0	0.00	1	26.10	26.30	-1	24,028	0.00%
2021/09/24	1	25.65	0	0.00	25.65	1	25,074	0.00%
2021/09/23	3	25.57	5	25.50	25.55	-2	27,043	-0.01%
2021/09/22	3	25.50	0	0.00	25.60	3	30,274	0.01%
2021/09/17	5	26.63	0	0.00	26.65	5	32,330	0.02%
2021/09/16	10	27.30	12	27.09	27.10	-2	32,777	-0.01%
2021/09/15	4	26.86	5	27.03	26.80	-1	32,744	0.00%
2021/09/14	0	0.00	3	26.97	26.80	-3	32,793	-0.01%
2021/09/13	1	26.80	5	26.91	26.85	-4	33,545	-0.01%
2021/09/10	1	26.40	1	26.45	26.50	0	33,738	0.00%
2021/09/06	2	26.20	0	0.00	26.20	2	35,586	0.01%
2021/09/02	1	26.60	3	26.45	26.15	-2	36,114	-0.01%
2021/09/01	5	26.93	0	0.00	26.90	5	36,312	0.01%
2021/08/31	3	26.77	1	26.90	26.85	2	36,420	0.01%
2021/08/30	0	0.00	2	26.10	26.65	-2	36,871	-0.01%
2021/08/27	0	0.00	1	26.15	26.15	-1	37,098	0.00%
2021/08/26	7	25.90	4	26.15	25.75	3	37,413	0.01%
2021/08/24	0	0.00	2	25.35	25.35	-2	38,332	-0.01%
2021/08/23	0	0.00	20	24.85	24.90	-20	39,863	-0.05%
2021/08/20	20	23.25	0	0.00	23.85	20	41,351	0.05%
2021/08/19	3	24.10	0	0.00	24.05	3	42,339	0.01%
2021/08/18	1	25.25	0	0.00	25.35	1	42,405	0.00%
2021/08/17	4	25.26	0	0.00	24.70	4	42,665	0.01%
2021/08/12	2	27.08	0	0.00	27.45	2	43,555	0.00%
2021/08/10	1	27.80	0	0.00	27.30	1	45,568	0.00%
2021/08/09	1	27.35	0	0.00	27.85	1	46,208	0.00%
2021/08/05	2	28.95	2	29.10	29.05	0	47,168	0.00%
2021/08/04	2	29.25	1	29.30	29.35	1	47,913	0.00%
2021/08/03	4	29.03	118	29.22	29.35	-114	49,620	-0.23%	大賣/鉅額交易
2021/08/02	0	0.00	10	28.10	27.80	-10	52,253	-0.02%
2021/07/30	101	28.65	0	0.00	28.50	101	53,479	0.19%	大買/鉅額交易
2021/07/29	2	27.90	2	28.35	28.30	0	56,730	0.00%
2021/07/28	0	0.00	4	28.13	27.65	-4	58,738	-0.01%
2021/07/27	1	28.25	20	28.38	28.00	-19	60,156	-0.03%
2021/07/23	0	0.00	8	28.28	28.35	-8	65,081	-0.01%
2021/07/22	9	27.49	2	27.35	27.35	7	68,213	0.01%
2021/07/21	4	28.25	13	27.55	27.55	-9	72,396	-0.01%
2021/07/20	33	28.67	15	28.80	28.50	18	73,340	0.02%
2021/07/19	12	29.85	1	30.25	29.90	11	73,331	0.02%
2021/07/16	2	27.95	21	28.15	28.30	-19	73,681	-0.03%
2021/07/15	0	0.00	3	27.62	27.95	-3	73,748	0.00%
2021/07/14	2	26.45	2	26.55	26.55	0	74,330	0.00%
2021/07/13	0	0.00	2	27.45	27.05	-2	75,645	0.00%
2021/07/09	0	0.00	15	27.25	27.15	-15	77,598	-0.02%
2021/07/08	1	27.85	0	0.00	27.95	1	77,736	0.00%
2021/07/07	21	27.27	0	0.00	27.10	21	77,722	0.03%
2021/07/06	0	0.00	5	28.00	27.60	-5	77,871	-0.01%
2021/07/05	6	28.05	9	28.51	28.05	-3	77,753	0.00%
2021/07/02	19	28.07	17	28.72	28.05	2	77,717	0.00%
2021/07/01	29	28.30	25	28.69	28.00	4	77,301	0.01%
2021/06/30	37	29.65	21	29.93	29.30	16	76,223	0.02%
2021/06/29	77	30.02	62	30.29	29.25	15	74,188	0.02%
2021/06/28	22	27.43	7	28.10	28.45	15	70,937	0.02%
2021/06/25	6	26.23	8	26.44	25.90	-2	68,893	0.00%
2021/06/23	0	0.00	5	25.45	25.55	-5	68,401	-0.01%
2021/06/22	7	25.76	0	0.00	25.35	7	68,261	0.01%
2021/06/21	1	24.60	48	24.25	24.90	-47	67,411	-0.07%
2021/06/18	0	0.00	1	25.15	24.75	-1	67,109	0.00%
2021/06/17	0	0.00	5	25.30	25.35	-5	66,642	-0.01%
2021/06/16	2	26.00	0	0.00	25.90	2	66,294	0.00%
2021/06/15	4	26.83	3	26.60	26.90	1	65,885	0.00%
2021/06/11	0	0.00	20	26.00	26.30	-20	65,297	-0.03%
2021/06/10	0	0.00	4	25.85	26.05	-4	65,024	-0.01%
2021/06/09	0	0.00	2	25.65	25.60	-2	64,633	0.00%
2021/06/08	5	26.20	0	0.00	26.30	5	64,368	0.01%
2021/06/03	4	26.61	4	26.70	26.65	0	63,466	0.00%
2021/06/02	4	26.68	9	26.88	26.70	-5	63,063	-0.01%
2021/06/01	1	26.50	1	26.50	26.50	0	62,428	0.00%
2021/05/31	22	26.81	12	26.56	26.45	10	61,897	0.02%
2021/05/28	10	25.72	32	25.34	25.25	-22	60,356	-0.04%
2021/05/27	19	24.77	12	24.75	23.95	7	58,911	0.01%
2021/05/26	6	23.80	11	23.80	23.85	-5	57,804	-0.01%
2021/05/25	5	23.70	6	23.47	24.00	-1	57,484	0.00%
2021/05/24	2	23.65	3	23.47	23.40	-1	57,093	0.00%
2021/05/21	1	23.35	16	23.49	23.75	-15	56,868	-0.03%
2021/05/20	37	24.23	33	23.54	23.40	4	56,447	0.01%
2021/05/19	30	24.09	21	23.84	24.30	9	55,890	0.02%
2021/05/18	23	22.84	6	22.90	22.90	17	54,341	0.03%
2021/05/17	1	21.45	18	20.95	20.85	-17	53,722	-0.03%
2021/05/14	9	23.81	2	22.85	23.05	7	52,850	0.01%
2021/05/13	19	23.98	23	23.52	23.40	-4	51,822	-0.01%
2021/05/12	9	26.80	23	26.77	25.85	-14	50,457	-0.03%
2021/05/11	49	29.75	73	28.75	28.70	-24	49,380	-0.05%
2021/05/10	61	31.40	116.1	31.56	31.65	-55.1	47,192	-0.12%	大賣/
2021/05/07	46	30.12	40	29.75	29.90	6	43,439	0.01%
2021/05/06	90	29.20	24.1	30.21	30.00	65.9	41,839	0.16%
2021/05/05	65	28.41	9	28.73	29.00	56	38,132	0.15%
2021/05/04	5	28.80	42	26.10	26.40	-37	35,804	-0.10%
2021/05/03	18	30.49	15	30.19	28.75	3	34,074	0.01%
2021/04/29	254	31.45	191	30.30	30.50	63	32,124	0.20%	大買/大賣/
2021/04/28	101	29.46	25	29.67	30.00	76	28,595	0.27%	大買/
2021/04/27	19	26.71	35	27.03	27.30	-16	25,493	-0.06%
2021/04/26	3	23.70	63	24.62	24.85	-60	21,137	-0.28%
2021/04/23	14.9	22.91	5	22.67	22.60	9.9	19,814	0.05%
2021/04/22	41.7	23.94	58	23.89	23.00	-16.3	19,375	-0.08%
2021/04/21	5	22.30	12	22.43	22.35	-7	16,982	-0.04%
2021/04/20	3	23.02	23	22.48	22.65	-20	16,581	-0.12%
2021/04/19	39	23.17	1	23.05	23.45	38	15,927	0.24%
2021/04/16	34	21.49	40	21.90	22.00	-6	14,329	-0.04%
2021/04/15	0	0.00	14	20.91	20.95	-14	12,982	-0.11%
2021/04/13	5	20.30	0	0.00	19.90	5	12,148	0.04%
2021/04/12	0	0.00	5	19.65	20.15	-5	11,946	-0.04%
2021/04/09	0	0.00	5	19.30	19.40	-5	11,685	-0.04%
2021/04/08	5	19.65	4	19.70	19.55	1	12,051	0.01%
2021/04/07	0	0.00	3	19.15	19.25	-3	12,772	-0.02%
2021/04/01	0	0.00	2	18.90	18.95	-2	14,205	-0.01%
2021/03/29	0	0.00	3	19.35	19.25	-3	16,271	-0.02%
2021/03/25	0	0.00	6	18.77	18.80	-6	18,029	-0.03%
2021/03/24	0	18.40	0	0.00	18.45	0	18,518	0.00%
2021/03/22	0	0.00	5	18.35	18.45	-5	18,975	-0.03%
2021/03/19	1	18.35	0	0.00	18.10	1	19,144	0.01%
2021/03/15	0	0.00	5	18.70	18.70	-5	19,859	-0.03%
2021/03/11	1	18.90	20	18.84	18.75	-19	21,446	-0.09%
2021/03/09	5	18.69	1	18.60	18.60	4	22,365	0.02%
2021/03/04	21	18.62	0	0.00	18.50	21	22,735	0.09%
2021/03/03	0	0.00	1.1	18.68	18.60	-1.1	22,930	0.00%
2021/03/02	1	18.45	1	18.70	18.40	0	22,956	0.00%
2021/02/26	1	18.40	0	0.00	18.60	1	23,015	0.00%
2021/02/25	0	0.00	1	18.45	18.70	-1	22,997	0.00%
2021/02/24	1	18.60	0	0.00	18.45	1	23,353	0.00%
2021/02/22	0	0.00	1	18.55	18.65	-1	22,986	0.00%
2021/02/19	0	0.00	22	18.01	18.20	-22	22,847	-0.10%
2021/02/17	0	0.00	1	17.25	17.60	-1	22,538	0.00%
2021/02/05	1	17.00	1	17.20	17.15	0	22,403	0.00%
2021/02/04	2	17.05	1	17.20	17.10	1	22,430	0.00%
2021/02/03	0	0.00	13	16.95	17.15	-13	22,441	-0.06%
2021/02/02	10	16.55	2	16.75	16.80	8	22,322	0.04%
2021/02/01	0	0.00	20	16.50	16.45	-20	22,279	-0.09%
2021/01/29	3.9	16.63	3	16.62	16.45	0.9	22,215	0.00%
2021/01/28	11	16.84	1	16.75	16.85	10	22,131	0.05%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/26	1	17.25	1	17.55	17.10	0	22,147	0.00%
2021/01/25	1	17.40	11	17.17	17.40	-10	22,184	-0.05%
2021/01/21	1	17.10	1	16.90	17.00	0	22,214	0.00%
2021/01/20	19	16.99	0	0.00	16.95	19	22,299	0.09%
2021/01/19	0	0.00	1	17.65	17.85	-1	22,061	0.00%
2021/01/18	1.9	17.27	1	17.25	17.50	0.9	22,087	0.00%
2021/01/15	1	17.45	20	17.80	17.55	-19	22,075	-0.09%
2021/01/14	5	18.15	0	0.00	18.05	5	22,204	0.02%
2021/01/13	3	18.12	0	0.00	18.10	3	22,170	0.01%
2021/01/12	7	18.06	23	18.10	18.10	-16	22,041	-0.07%
2021/01/11	0	0.00	1	18.85	18.70	-1	21,794	0.00%
2021/01/08	1	18.60	85	18.70	18.70	-84	21,783	-0.39%
2021/01/07	0	0.00	1	18.90	18.95	-1	21,653	0.00%
2021/01/06	3	18.58	3	18.83	18.55	0	21,553	0.00%
2021/01/04	0	0.00	1	19.25	19.25	-1	21,309	0.00%
2020/12/31	55	19.46	1	19.55	19.30	54	21,125	0.26%
2020/12/30	34	19.88	0.7	19.85	19.90	33.3	20,758	0.16%
2020/12/29	35	19.74	15	20.08	19.55	20	19,875	0.10%
2020/12/28	5	19.50	86	20.03	20.15	-81	19,354	-0.42%
2020/12/25	21	19.20	29	19.32	19.45	-8	18,299	-0.04%
2020/12/24	30	18.55	4	18.91	18.70	26	17,686	0.15%
2020/12/23	5	18.17	0	0.00	18.05	5	16,619	0.03%
2020/12/22	40	18.92	3	19.15	18.20	37	16,042	0.23%
2020/12/21	69	19.49	7	19.46	19.00	62	15,201	0.41%
2020/12/18	14	18.25	10	18.40	18.35	4	14,124	0.03%
2020/12/17	8.8	18.33	0	0.00	18.20	8.8	13,589	0.06%
2020/12/16	2	18.60	0	0.00	18.60	2	13,325	0.02%
2020/12/15	0	0.00	1	18.50	18.45	-1	13,241	-0.01%
2020/12/11	10	19.10	0	0.00	19.10	10	12,989	0.08%
2020/12/10	10	19.90	20	19.81	19.50	-10	12,782	-0.08%
2020/12/09	3	19.90	0	0.00	20.10	3	12,608	0.02%
2020/12/08	2	19.90	1	19.90	19.90	1	12,470	0.01%
2020/12/07	59	20.96	13	20.96	20.60	46	12,213	0.38%
2020/12/04	2	19.60	16	20.18	20.80	-14	11,300	-0.12%
2020/12/03	0	0.00	12	19.39	19.10	-12	10,792	-0.11%
2020/12/02	3	19.40	0	0.00	19.00	3	11,542	0.03%
2020/12/01	15	19.15	17	19.47	19.20	-2	11,432	-0.02%
2020/11/27	11	19.20	56	18.95	19.20	-45	11,086	-0.41%
2020/11/26	0	0.00	41	18.69	18.55	-41	10,811	-0.38%
2020/11/25	3	18.30	27	18.44	18.35	-24	10,735	-0.22%
2020/11/23	11	18.55	1	18.35	18.40	10	10,431	0.10%
2020/11/12	50	17.70	0	0.00	17.75	50	11,874	0.42%
2020/11/11	2	17.90	2	17.95	17.95	0	12,238	0.00%
2020/11/04	10	17.93	0	0.00	18.00	10	12,696	0.08%
2020/11/03	19	18.00	14	18.16	18.00	5	13,111	0.04%
2020/11/02	10	18.00	13	17.88	18.00	-3	13,332	-0.02%
2020/10/30	6	17.80	0	0.00	17.75	6	13,922	0.04%
2020/10/29	2	17.65	0	0.00	17.70	2	14,230	0.01%
2020/10/28	5	17.75	10	17.90	17.70	-5	14,174	-0.04%
2020/10/27	7	17.50	0	0.00	17.55	7	14,066	0.05%
2020/10/23	0	0.00	1	17.40	17.45	-1	14,041	-0.01%
2020/10/22	1	16.60	1	17.05	17.05	0	13,969	0.00%
2020/10/21	1	16.90	1	17.15	16.95	0	13,615	0.00%
2020/10/20	1	16.85	0	0.00	17.10	1	13,645	0.01%
2020/10/16	0	0.00	3	17.02	17.05	-3	13,889	-0.02%
2020/10/14	0	0.00	3	17.35	17.35	-3	13,961	-0.02%
2020/10/13	0	0.00	2	17.40	17.40	-2	13,922	-0.01%
2020/10/12	3	17.70	0	0.00	17.75	3	13,889	0.02%
2020/10/08	4	17.20	4	17.30	17.20	0	13,785	0.00%
2020/10/07	3	17.15	12	17.30	17.20	-9	13,743	-0.07%
2020/10/06	5	17.01	8	16.82	16.95	-3	13,593	-0.02%
2020/10/05	0	0.00	3	16.42	16.45	-3	13,434	-0.02%
2020/09/28	7	16.01	1	15.85	16.05	6	13,501	0.04%
2020/09/25	14	15.65	13	15.85	15.65	1	13,561	0.01%
2020/09/23	2	16.55	0	0.00	16.45	2	13,360	0.01%
2020/09/22	1	16.65	0	0.00	16.65	1	13,349	0.01%
2020/09/21	0	0.00	1	16.95	16.90	-1	13,338	-0.01%
2020/09/18	1	16.75	1	16.90	16.75	0	13,449	0.00%
2020/09/17	1	16.70	1	16.95	16.75	0	13,473	0.00%
2020/09/15	0	0.00	5	16.70	16.75	-5	13,779	-0.04%
2020/09/11	1	16.65	0	0.00	16.55	1	14,092	0.01%
2020/09/10	0	0.00	0	16.90	16.90	0	14,529	0.00%
2020/09/08	16	17.54	12	18.00	17.40	4	14,211	0.03%
2020/09/07	0	0.00	5	17.39	17.65	-5	13,960	-0.04%
2020/09/04	1	16.55	30	16.75	16.80	-29	13,089	-0.22%
2020/09/03	0	0.00	1	16.95	16.75	-1	13,129	-0.01%
2020/09/01	0	0.00	4	16.63	16.70	-4	13,592	-0.03%
2020/08/31	1	16.75	0	0.00	16.85	1	13,615	0.01%
2020/08/28	0	0.00	25	16.65	16.60	-25	13,610	-0.18%
2020/08/27	0	0.00	2	16.50	16.55	-2	13,980	-0.01%
2020/08/25	1	16.70	51	16.96	16.75	-50	14,096	-0.35%
2020/08/24	56	16.61	5	16.95	16.60	51	14,011	0.36%
2020/08/21	0	0.00	4	16.65	16.95	-4	14,566	-0.03%
2020/08/20	0	0.00	9	16.52	16.30	-9	14,945	-0.06%
2020/08/19	12	16.53	6	16.75	16.50	6	14,873	0.04%
2020/08/17	56	16.00	6	16.45	16.50	50	14,557	0.34%
2020/08/13	0	0.00	1	15.95	15.90	-1	14,098	-0.01%
2020/08/11	1	15.75	0	0.00	15.65	1	13,927	0.01%
2020/08/10	0	0.00	1	15.95	15.95	-1	13,816	-0.01%
2020/08/07	1	16.10	65	15.82	15.95	-64	13,734	-0.47%
2020/08/06	2	15.50	2	15.63	15.70	0	13,296	0.00%
2020/08/05	2	15.53	51	15.60	15.50	-49	12,983	-0.38%
2020/08/04	0	0.00	2	14.63	14.90	-2	12,401	-0.02%
2020/08/03	0	0.00	1	14.45	14.30	-1	12,041	-0.01%
2020/07/31	15	14.30	15	14.15	14.30	0	12,029	0.00%
2020/07/27	1	14.40	0	0.00	13.95	1	12,088	0.01%
2020/07/24	1	14.20	0	0.00	14.25	1	12,044	0.01%
2020/07/22	1	14.40	2	14.55	14.50	-1	11,998	-0.01%
2020/07/21	1	14.20	1	14.35	14.25	0	11,815	0.00%
2020/07/17	1	14.35	0	0.00	14.20	1	11,766	0.01%
2020/07/15	0	0.00	1	14.60	14.50	-1	11,895	-0.01%
2020/07/10	1	14.20	0	0.00	14.10	1	12,108	0.01%
2020/07/06	0	0.00	5	14.40	14.50	-5	12,694	-0.04%
2020/07/02	0	0.00	1	14.45	14.50	-1	12,877	-0.01%
2020/07/01	0	0.00	1	14.50	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	10	14.25	14.55	-10	12,976	-0.08%
2020/06/29	1	14.10	0	0.00	14.10	1	12,924	0.01%
2020/06/24	5	14.25	8	14.17	14.30	-3	12,843	-0.02%
2020/06/23	10	14.10	0	0.00	14.20	10	12,754	0.08%
2020/06/19	12	14.75	1	14.95	14.90	11	12,399	0.09%
2020/06/18	1	14.65	5	14.80	14.75	-4	12,131	-0.03%
2020/06/17	0	0.00	38	14.77	14.90	-38	12,086	-0.31%
2020/06/16	0	0.00	1	14.10	14.35	-1	11,734	-0.01%
2020/06/12	1	13.60	10	13.65	13.85	-9	12,200	-0.07%
2020/06/11	1	14.15	0	0.00	14.00	1	12,289	0.01%
2020/06/10	7	14.43	0	0.00	14.40	7	12,393	0.06%
2020/06/09	1	14.50	1	14.70	14.60	0	12,736	0.00%
2020/06/08	0	0.00	3	14.65	14.65	-3	13,098	-0.02%
2020/06/05	0	0.00	5	14.25	14.25	-5	12,776	-0.04%
2020/06/03	0	0.00	2	14.20	14.20	-2	13,028	-0.02%
2020/06/01	1	13.95	3	14.00	14.05	-2	12,485	-0.02%
2020/05/29	4	13.95	3	14.10	13.90	1	12,448	0.01%
2020/05/28	38	14.61	25	14.83	14.40	13	12,259	0.11%
2020/05/27	10	13.40	5	14.01	14.40	5	11,470	0.04%
2020/05/26	0	0.00	4	13.04	13.10	-4	10,693	-0.04%
2020/05/25	1	12.45	0	0.00	12.50	1	10,353	0.01%
2020/05/22	0	0.00	1	12.75	12.50	-1	10,372	-0.01%
2020/05/20	0	0.00	12	12.65	12.60	-12	10,278	-0.12%
2020/05/15	2	12.50	1	12.65	12.45	1	10,216	0.01%
2020/05/14	1	12.60	0	0.00	12.55	1	10,216	0.01%
2020/05/13	1	12.75	0	0.00	12.85	1	10,152	0.01%
2020/05/12	2	12.88	0	0.00	12.85	2	10,167	0.02%
2020/05/11	0	0.00	6	13.00	13.05	-6	10,149	-0.06%
2020/05/08	5	12.75	0	0.00	12.65	5	10,006	0.05%
2020/05/07	5	12.75	0	0.00	12.75	5	10,062	0.05%
2020/05/06	13	12.80	0	0.00	12.80	13	10,081	0.13%
2020/05/05	7	12.71	0	0.00	12.90	7	10,052	0.07%
2020/05/04	7	12.85	0	0.00	12.75	7	9,964	0.07%
2020/04/29	0	0.00	22	12.85	12.95	-22	9,873	-0.22%
2020/04/28	22	12.75	0	0.00	12.70	22	9,900	0.22%
2020/04/27	0	0.00	2	12.90	12.85	-2	10,095	-0.02%
2020/04/23	2	12.75	2	12.95	12.75	0	10,008	0.00%
2020/04/21	6	12.90	0	0.00	12.80	6	9,927	0.06%
2020/04/16	0	0.00	10	13.00	12.95	-10	9,502	-0.11%
2020/04/15	1	13.05	0	0.00	13.15	1	9,453	0.01%
2020/04/13	0	0.00	2	12.95	13.10	-2	9,262	-0.02%
2020/04/08	10	11.85	0	0.00	11.85	10	8,916	0.11%
2020/03/23	0	0.00	85	11.39	11.20	-85	11,589	-0.73%
2020/03/20	0	0.00	10	11.50	11.65	-10	11,685	-0.09%
2020/03/17	2	11.00	0	0.00	10.90	2	11,533	0.02%
2020/03/13	2	11.15	2	11.30	11.20	0	11,155	0.00%
2020/03/12	2	12.65	3	12.42	12.10	-1	10,893	-0.01%
2020/03/11	2	13.30	0	0.00	13.10	2	10,479	0.02%
2020/03/10	2	13.45	0	0.00	13.50	2	10,415	0.02%
2020/03/09	2	13.95	0	0.00	13.60	2	10,287	0.02%
2020/03/06	5	14.20	1	14.20	14.20	4	10,065	0.04%
2020/03/04	1	14.05	0	0.00	14.10	1	10,011	0.01%
2020/03/03	0	0.00	1	14.30	14.30	-1	9,901	-0.01%
2020/03/02	1	13.70	2	14.05	14.05	-1	9,851	-0.01%
2020/02/27	2	14.03	3	14.15	13.95	-1	9,722	-0.01%
2020/02/26	3	14.20	2	14.23	14.20	1	9,612	0.01%
2020/02/24	2	14.03	0	0.00	14.05	2	9,587	0.02%
2020/02/19	0	0.00	2	14.23	14.30	-2	9,551	-0.02%
2020/02/17	2	14.05	0	0.00	14.05	2	9,579	0.02%
2020/02/12	0	0.00	2	14.30	14.25	-2	9,595	-0.02%
2020/02/10	2	14.13	0	0.00	14.05	2	9,690	0.02%
2020/02/03	4	14.41	1	14.45	14.50	3	9,958	0.03%
2020/01/30	1	14.60	18	14.67	14.55	-17	9,785	-0.17%
2020/01/20	0	0.00	2	15.13	15.15	-2	9,521	-0.02%
2020/01/15	0	0.00	2	15.05	15.05	-2	9,632	-0.02%
2020/01/09	1	15.00	0	0.00	15.00	1	10,085	0.01%
2020/01/02	9	15.46	0	0.00	15.50	9	10,146	0.09%
2019/12/26	30	15.65	0	0.00	15.65	30	9,852	0.30%
2019/12/25	33	15.89	5	15.90	15.80	28	9,906	0.28%
2019/12/24	50	16.06	0	0.00	16.20	50	9,635	0.52%
2019/12/23	8	15.87	63	16.13	16.05	-55	8,913	-0.62%
2019/12/20	10	15.75	23	15.41	15.95	-13	8,036	-0.16%
2019/12/19	0	0.00	4	15.20	15.30	-4	7,360	-0.05%
2019/12/18	12	15.14	0	0.00	15.20	12	7,237	0.17%
2019/12/17	2	15.15	0	0.00	15.10	2	7,424	0.03%
2019/12/13	19	15.05	15	15.01	15.05	4	7,180	0.06%
2019/12/12	12	15.00	12	14.95	14.90	0	7,008	0.00%
2019/12/10	3	14.70	1	14.80	14.70	2	6,975	0.03%
2019/12/09	0	0.00	2	14.78	14.80	-2	7,191	-0.03%
2019/12/05	0	0.00	2	14.35	14.55	-2	7,395	-0.03%
2019/12/03	0	0.00	2	14.15	14.20	-2	7,391	-0.03%
2019/12/02	2	14.00	0	0.00	14.00	2	7,455	0.03%
2019/11/29	2	14.15	0	0.00	14.20	2	7,651	0.03%
2019/11/28	0	0.00	2	14.30	14.30	-2	7,817	-0.03%
2019/11/25	0	0.00	2	14.15	14.15	-2	7,957	-0.03%
2019/11/22	0	0.00	4	14.15	14.15	-4	8,003	-0.05%
2019/11/20	4	14.01	0	0.00	14.05	4	8,095	0.05%
2019/11/12	0	0.00	10	14.05	13.95	-10	8,459	-0.12%
2019/11/11	0	0.00	1	14.00	14.05	-1	8,486	-0.01%
2019/11/08	2	14.20	0	0.00	14.25	2	8,497	0.02%
2019/11/05	0	0.00	3	14.50	14.50	-3	8,483	-0.04%
2019/11/04	5	14.54	0	0.00	14.60	5	8,580	0.06%
2019/10/29	3	15.03	0	0.00	15.00	3	8,855	0.03%
2019/10/25	20	15.10	1	15.15	15.05	19	10,337	0.18%
2019/10/22	3	15.15	0	0.00	15.25	3	11,235	0.03%
2019/10/17	10	15.00	0	0.00	15.00	10	11,281	0.09%
2019/10/16	0	0.00	7	14.95	14.85	-7	11,242	-0.06%
2019/10/15	0	0.00	50	14.84	14.85	-50	11,155	-0.45%
2019/10/14	0	0.00	5	14.75	14.85	-5	11,168	-0.04%
2019/10/04	5	14.51	0	0.00	14.50	5	11,491	0.04%
2019/10/02	3	14.70	0	0.00	14.70	3	11,445	0.03%
2019/10/01	6	14.68	5	14.87	14.80	1	11,465	0.01%
2019/09/27	2	14.55	0	0.00	14.50	2	11,316	0.02%
2019/09/26	0	0.00	3	14.85	14.75	-3	11,305	-0.03%
2019/09/25	2	14.70	0	0.00	14.60	2	11,208	0.02%
2019/09/23	0	0.00	2	14.95	14.95	-2	11,114	-0.02%
2019/09/19	0	0.00	4	14.65	14.60	-4	10,893	-0.04%
2019/09/17	0	0.00	4	14.80	14.85	-4	10,876	-0.04%
2019/09/16	13	14.74	0	0.00	14.70	13	11,002	0.12%
2019/09/12	4	15.00	4	14.95	15.00	0	10,983	0.00%
2019/09/11	3	14.80	0	0.00	14.80	3	10,913	0.03%
2019/09/10	0	0.00	5	14.64	14.55	-5	11,441	-0.04%
2019/09/05	2	14.15	0	0.00	14.10	2	11,682	0.02%
2019/09/03	5	14.20	1	14.20	14.15	4	11,870	0.03%
2019/09/02	27	14.05	0	0.00	14.10	27	11,793	0.23%
2019/08/20	0	0.00	1	13.55	13.50	-1	12,207	-0.01%
2019/08/19	1	13.60	2	13.50	13.60	-1	12,234	-0.01%
2019/08/15	3	13.37	20	13.25	13.30	-17	12,211	-0.14%
2019/08/14	0	0.00	2	13.75	13.65	-2	12,093	-0.02%
2019/08/13	25	13.90	0	0.00	13.75	25	12,249	0.20%
2019/08/07	1	14.05	0	0.00	13.90	1	12,255	0.01%
2019/08/06	6	13.88	3	13.85	13.90	3	12,355	0.02%
2019/08/05	2	14.25	11	14.28	14.05	-9	12,346	-0.07%
2019/07/31	7	15.05	5	15.10	15.05	2	12,802	0.02%
2019/07/30	24	15.29	7	15.19	15.05	17	12,700	0.13%
2019/07/29	43	14.85	10	14.95	14.90	33	11,910	0.28%
2019/07/26	6	14.43	5	14.56	14.75	1	11,376	0.01%
2019/07/25	20	13.83	21	13.75	13.85	-1	10,770	-0.01%
2019/07/24	12	14.05	30	13.95	13.85	-18	10,721	-0.17%
2019/07/23	10	14.10	10	14.05	14.05	0	10,785	0.00%
2019/07/22	3	14.18	0	0.00	14.10	3	10,721	0.03%
2019/07/17	4	14.40	0	0.00	14.35	4	10,552	0.04%
2019/07/16	0	0.00	5	14.50	14.45	-5	10,813	-0.05%
2019/07/15	10	14.45	10	14.45	14.45	0	10,806	0.00%
2019/07/12	3	14.42	13	14.33	14.45	-10	10,935	-0.09%
2019/07/11	10	14.70	10	14.60	14.60	0	10,777	0.00%
2019/07/05	5	14.85	0	0.00	14.85	5	11,228	0.04%
2019/07/04	3	14.85	5	14.85	14.85	-2	11,287	-0.02%
2019/07/03	0	0.00	4	14.75	14.80	-4	11,438	-0.03%
2019/07/02	10	14.90	6	14.85	14.90	4	11,651	0.03%
2019/06/28	6	14.71	0	0.00	14.70	6	11,789	0.05%
2019/06/27	0	0.00	1	14.85	14.80	-1	11,827	-0.01%
2019/06/26	11	14.70	10	14.70	14.70	1	11,877	0.01%
2019/06/25	10	14.80	10	14.70	14.70	0	11,953	0.00%
2019/06/24	5	14.80	12	14.80	14.80	-7	12,187	-0.06%
2019/06/21	18	15.00	15	14.80	14.80	3	12,408	0.02%
2019/06/20	1	15.05	11	15.06	15.05	-10	12,382	-0.08%
2019/06/19	0	0.00	1	15.10	15.10	-1	12,496	-0.01%
2019/06/18	10	14.95	10	14.85	14.85	0	12,437	0.00%
2019/06/17	6	16.05	2	16.05	16.00	4	11,849	0.03%
2019/06/14	5	15.95	0	0.00	15.90	5	11,522	0.04%
2019/06/13	10	16.05	10	16.00	16.00	0	11,484	0.00%
2019/06/11	5	15.95	0	0.00	15.95	5	12,319	0.04%
2019/06/10	2	16.03	4	16.08	16.05	-2	12,377	-0.02%
2019/06/05	1	16.25	0	0.00	16.20	1	12,854	0.01%
2019/06/04	5	16.17	15	16.14	16.15	-10	13,439	-0.07%
2019/06/03	15	16.10	10	16.10	16.15	5	13,938	0.04%
2019/05/29	2	15.30	0	0.00	15.30	2	14,706	0.01%
2019/05/27	5	15.60	5	15.50	15.50	0	16,086	0.00%
2019/05/24	2	15.60	0	0.00	15.60	2	16,655	0.01%
2019/05/22	10	15.80	0	0.00	15.75	10	17,687	0.06%
2019/05/21	0	0.00	15	15.63	15.65	-15	17,763	-0.08%
2019/05/20	0	0.00	10	15.43	15.70	-10	17,733	-0.06%
2019/05/16	20	15.21	0	0.00	15.00	20	17,809	0.11%
2019/05/15	1	15.30	0	0.00	15.30	1	17,903	0.01%
2019/05/14	0	0.00	1	14.80	15.20	-1	18,357	-0.01%
2019/05/13	10	15.55	10	15.10	15.10	0	18,284	0.00%
2019/05/10	11	15.95	10	15.95	15.60	1	18,280	0.01%
2019/05/09	49	16.39	14	15.98	16.00	35	18,129	0.19%
2019/05/08	0	0.00	5	16.80	16.55	-5	17,802	-0.03%
2019/05/06	10	17.05	0	0.00	17.00	10	17,685	0.06%
2019/05/03	1	17.30	0	0.00	17.35	1	17,540	0.01%
2019/05/02	5	17.20	0	0.00	17.20	5	17,491	0.03%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	41	17.41	2	17.50	17.35	39	17,374	0.22%
2019/04/26	30.9	17.67	10	17.65	17.65	20.9	17,293	0.12%
2019/04/25	6	17.80	0	0.00	17.75	6	17,233	0.03%
2019/04/23	6	18.05	10	18.05	18.00	-4	17,272	-0.02%
2019/04/22	0	0.00	21	18.15	18.10	-21	17,206	-0.12%
2019/04/19	5	17.70	0	0.00	17.80	5	16,955	0.03%
2019/04/18	1	17.80	0	0.00	17.65	1	17,173	0.01%
2019/04/17	7	17.89	0	0.00	17.95	7	17,220	0.04%
2019/04/16	9	17.87	5	17.85	17.85	4	17,062	0.02%
2019/04/15	0	0.00	6	18.00	17.90	-6	17,050	-0.04%
2019/04/12	0	0.00	13	17.94	17.95	-13	17,111	-0.08%
2019/04/11	1	17.70	0	0.00	17.65	1	16,805	0.01%
2019/04/10	22	17.70	20	17.75	17.75	2	16,700	0.01%
2019/04/09	0	0.00	4	17.65	17.75	-4	16,666	-0.02%
2019/04/08	2	17.70	6	17.69	17.65	-4	16,543	-0.02%
2019/04/03	12	17.73	20	17.66	17.65	-8	16,385	-0.05%
2019/04/02	0	0.00	21	17.81	17.75	-21	16,298	-0.13%
2019/04/01	20	17.70	25	17.74	17.70	-5	16,282	-0.03%
2019/03/29	15	17.65	20	17.66	17.65	-5	16,249	-0.03%
2019/03/28	15	17.68	0	0.00	17.60	15	16,321	0.09%
2019/03/27	1	17.70	7	17.75	17.75	-6	16,269	-0.04%
2019/03/26	30	17.83	23	17.75	17.75	7	16,036	0.04%
2019/03/25	6	17.99	5	17.95	17.95	1	15,851	0.01%
2019/03/21	10	18.10	7	18.13	18.10	3	15,655	0.02%
2019/03/20	11	18.10	11	18.05	18.10	0	15,747	0.00%
2019/03/18	20	18.30	14	18.26	18.25	6	15,642	0.04%
2019/03/15	12	18.38	3	18.37	18.30	9	15,620	0.06%
2019/03/14	8	17.94	3	18.00	18.00	5	14,800	0.03%
2019/03/13	5	17.95	14	17.95	17.95	-9	14,909	-0.06%
2019/03/12	21	18.24	15	18.10	18.05	6	14,898	0.04%
2019/03/11	10	18.13	5	18.20	18.10	5	14,880	0.03%
2019/03/08	5	18.18	20	18.18	18.25	-15	14,944	-0.10%
2019/03/07	16	17.84	62	18.20	18.15	-46	15,235	-0.30%
2019/03/06	12	18.08	0	0.00	18.00	12	14,885	0.08%
2019/03/05	21	18.13	0	0.00	18.10	21	14,679	0.14%
2019/03/04	76	18.24	0	0.00	18.20	76	14,464	0.53%
2019/02/27	0	0.00	13	18.15	18.15	-13	13,946	-0.09%
2019/02/26	4	18.29	10	18.40	18.50	-6	13,195	-0.05%
2019/02/25	20	18.10	5	18.10	18.00	15	12,559	0.12%
2019/02/22	0	0.00	42	18.25	18.40	-42	11,999	-0.35%
2019/02/21	11	18.18	16	18.20	18.45	-5	11,648	-0.04%
2019/02/20	0	0.00	6	17.84	17.60	-6	10,997	-0.05%
2019/02/15	16	17.40	1	17.45	17.45	15	11,038	0.14%
2019/02/14	0	0.00	1	17.95	17.90	-1	10,919	-0.01%
2019/02/13	15	18.13	22	18.12	18.15	-7	10,836	-0.06%
2019/02/12	1	17.50	0	0.00	17.55	1	10,399	0.01%
2019/02/11	25	17.40	1	17.55	17.35	24	10,548	0.23%
2019/01/29	5	17.20	0	0.00	17.35	5	10,984	0.05%
2019/01/28	3	17.50	0	0.00	17.45	3	11,512	0.03%
2019/01/25	61	17.38	4	17.38	17.50	57	11,858	0.48%
2019/01/24	2	17.25	0	0.00	17.20	2	11,969	0.02%
2019/01/23	0	0.00	1	17.20	17.25	-1	12,168	-0.01%
2019/01/22	5	17.18	0	0.00	17.15	5	12,236	0.04%
2019/01/18	0	0.00	10	17.30	17.30	-10	12,473	-0.08%
2019/01/17	0	0.00	1	17.30	17.10	-1	12,666	-0.01%
2019/01/16	0	0.00	5	17.30	17.30	-5	12,803	-0.04%
2019/01/11	1	17.00	6	17.20	17.15	-5	13,230	-0.04%
2019/01/10	6	17.38	1	17.35	17.15	5	13,434	0.04%
2019/01/09	0	0.00	5	17.04	17.10	-5	13,346	-0.04%
2019/01/07	0	0.00	7	16.54	16.70	-7	13,597	-0.05%
2019/01/04	2	16.00	80	16.11	16.10	-78	14,041	-0.56%
2019/01/03	0	0.00	4	16.65	16.60	-4	14,134	-0.03%
2018/12/27	10.9	16.79	10	16.95	16.70	0.9	14,999	0.01%
2018/12/25	5	16.80	8	16.87	16.80	-3	15,007	-0.02%
2018/12/24	0	0.00	1.2	17.01	17.10	-1.2	15,105	-0.01%
2018/12/21	14	16.59	15	16.69	16.55	-1	15,277	-0.01%
2018/12/20	17	16.84	2	16.75	16.70	15	15,160	0.10%
2018/12/18	30	16.80	1	16.95	17.00	29	15,244	0.19%
2018/12/17	10	17.04	6	17.04	16.95	4	15,510	0.03%
2018/12/13	2	17.20	0	0.00	17.15	2	15,452	0.01%
2018/12/12	1	17.30	6	17.38	17.45	-5	15,279	-0.03%
2018/12/11	0	0.00	10	17.15	16.90	-10	15,251	-0.07%
2018/12/10	1	17.00	0	0.00	17.10	1	15,274	0.01%
2018/12/07	1	17.65	5	17.65	17.75	-4	15,225	-0.03%
2018/12/06	28	17.73	6	18.12	17.40	22	15,221	0.14%
2018/12/05	11	18.30	0	0.00	18.30	11	15,111	0.07%
2018/12/04	28	18.88	5	19.05	18.75	23	15,489	0.15%
2018/12/03	12	19.12	5	19.20	19.10	7	15,544	0.05%
2018/11/30	84	18.41	16	18.48	18.45	68	15,356	0.44%
2018/11/29	1	17.30	2	17.40	17.65	-1	14,493	-0.01%
2018/11/28	5	17.10	10	16.95	17.15	-5	14,343	-0.03%
2018/11/22	2	16.98	1	17.30	16.90	1	14,587	0.01%
2018/11/21	1	17.05	4	16.95	17.25	-3	15,037	-0.02%
2018/11/20	0	0.00	2	17.35	17.15	-2	15,780	-0.01%
2018/11/19	20	17.53	5	17.51	17.50	15	15,898	0.09%
2018/11/14	10	17.29	0	0.00	17.10	10	16,062	0.06%
2018/11/13	0	0.00	1	17.05	17.20	-1	16,158	-0.01%
2018/11/09	0	0.00	10	16.95	17.00	-10	17,189	-0.06%
2018/11/08	1	17.30	2	17.18	16.90	-1	17,350	-0.01%
2018/11/07	7	17.18	5	16.75	17.20	2	17,360	0.01%
2018/11/06	11	16.91	6	17.19	16.65	5	17,662	0.03%
2018/11/05	21	17.09	12	16.85	17.35	9	17,653	0.05%
2018/11/02	0	0.00	14	16.04	16.25	-14	17,438	-0.08%
2018/11/01	12	15.25	0	0.00	15.45	12	17,374	0.07%
2018/10/30	3	14.50	30	14.57	14.65	-27	17,581	-0.15%
2018/10/26	0	0.00	13	14.58	14.65	-13	18,133	-0.07%
2018/10/25	13	14.50	20	14.70	14.40	-7	18,171	-0.04%
2018/10/24	0	0.00	20	15.65	15.50	-20	18,444	-0.11%
2018/10/23	11	15.84	0	0.00	15.75	11	18,598	0.06%
2018/10/22	10	16.05	0	0.00	16.35	10	18,551	0.05%
2018/10/19	0	0.00	15	16.05	16.05	-15	18,805	-0.08%
2018/10/18	20	15.98	0	0.00	16.00	20	19,311	0.10%
2018/10/17	0	0.00	10	16.70	16.30	-10	19,477	-0.05%
2018/10/15	12	16.24	10	16.10	16.10	2	19,659	0.01%
2018/10/12	2	16.55	10	16.60	16.60	-8	19,483	-0.04%
2018/10/11	46	16.85	0	0.00	16.85	46	19,088	0.24%
2018/10/09	10	18.95	0	0.00	18.70	10	18,941	0.05%
2018/10/08	2	18.85	0	0.00	18.95	2	18,896	0.01%
2018/10/05	2	19.50	10	20.35	19.20	-8	19,069	-0.04%
2018/10/02	1	20.50	0	0.00	20.50	1	18,965	0.01%
2018/10/01	11	20.85	0	0.00	20.70	11	19,197	0.06%
2018/09/28	0	0.00	20	20.40	20.55	-20	19,226	-0.10%
2018/09/27	0	0.00	1	20.45	20.25	-1	19,164	-0.01%
2018/09/26	2	20.35	0	0.00	20.50	2	19,232	0.01%
2018/09/25	1	20.20	0	0.00	20.20	1	19,559	0.01%
2018/09/21	0	0.00	1	20.40	20.45	-1	19,988	-0.01%
2018/09/19	1	19.80	0	0.00	19.80	1	20,019	0.00%
2018/09/17	6	19.68	0	0.00	19.55	6	20,495	0.03%
2018/09/14	0	0.00	15	19.85	19.90	-15	20,656	-0.07%
2018/09/13	4	19.25	1	19.30	19.25	3	20,735	0.01%
2018/09/12	7	19.07	2	18.98	19.20	5	20,836	0.02%
2018/09/11	1	19.10	10	19.15	19.10	-9	21,105	-0.04%
2018/09/10	27	19.03	0	0.00	18.85	27	21,358	0.13%
2018/09/07	0	0.00	11	19.96	19.90	-11	21,056	-0.05%
2018/09/06	1	20.85	1	21.00	20.50	0	21,025	0.00%
2018/09/03	0	0.00	1	21.60	21.55	-1	20,915	0.00%
2018/08/31	5	21.50	0	0.00	21.70	5	20,915	0.02%
2018/08/30	10	21.85	30	21.80	21.45	-20	21,207	-0.09%
2018/08/29	5	21.60	0	0.00	21.70	5	21,430	0.02%
2018/08/28	5	21.79	8	21.81	21.65	-3	21,737	-0.01%
2018/08/27	12	20.95	10	21.10	21.55	2	21,471	0.01%
2018/08/21	5	20.05	0	0.00	20.10	5	21,993	0.02%
2018/08/17	0	0.00	15	20.17	19.90	-15	22,381	-0.07%
2018/08/16	57	20.68	1	20.35	20.25	56	22,350	0.25%
2018/08/15	12	21.17	0	0.00	21.15	12	22,164	0.05%
2018/08/14	18	21.58	0	0.00	21.70	18	22,844	0.08%
2018/08/13	0	0.00	1.2	21.57	21.30	-1.2	23,561	-0.01%
2018/08/10	1	22.25	0	0.00	21.85	1	23,452	0.00%
2018/08/09	0	0.00	1	22.00	22.25	-1	23,315	0.00%
2018/08/08	1	21.95	2.1	21.89	21.75	-1.1	23,323	0.00%
2018/08/07	0	0.00	6	21.58	22.00	-6	23,907	-0.03%
2018/08/06	1	21.30	0	0.00	21.45	1	24,572	0.00%
2018/08/03	1	21.50	3	22.00	21.60	-2	25,377	-0.01%
2018/08/02	15	21.02	9	21.60	20.90	6	25,275	0.02%
2018/07/30	2	21.48	0	0.00	21.20	2	25,805	0.01%
2018/07/27	1	22.20	0.6	22.20	22.20	0.4	25,813	0.00%
2018/07/26	12	22.20	19	22.33	22.20	-7	25,774	-0.03%
2018/07/25	0	0.00	1	21.95	22.35	-1	25,643	0.00%
2018/07/24	0	0.00	10	21.05	20.90	-10	25,159	-0.04%
2018/07/23	1	19.20	0	0.00	20.20	1	24,845	0.00%
2018/07/20	1	19.55	0	0.00	19.55	1	24,738	0.00%
2018/07/19	0.2	20.25	0	0.00	20.25	0.2	24,783	0.00%
2018/07/16	5	21.11	0	0.00	20.90	5	25,620	0.02%
2018/07/13	0	0.00	146	21.40	21.60	-146	25,809	-0.57%	大賣/鉅額交易
2018/07/09	0	0.00	8	20.33	20.70	-8	26,574	-0.03%
2018/07/05	53	20.18	0	0.00	19.70	53	26,857	0.20%
2018/07/03	20	21.40	10	20.45	20.50	10	28,767	0.03%
2018/07/02	86	21.43	0	0.00	21.25	86	28,460	0.30%
2018/06/27	51	20.25	50	20.25	20.40	1	27,717	0.00%
2018/06/20	0	0.00	5	21.65	21.15	-5	27,034	-0.02%
2018/06/12	1	23.95	0	0.00	23.85	1	25,920	0.00%
2018/06/07	3	25.30	5	25.24	24.75	-2	25,562	-0.01%
2018/06/05	7	23.95	7	25.00	23.95	0	24,931	0.00%
2018/06/04	3	24.85	16	24.89	24.70	-13	24,562	-0.05%
2018/05/31	5	25.36	14	25.39	25.05	-9	24,294	-0.04%
2018/05/30	2	24.95	0	0.00	24.85	2	23,962	0.01%
2018/05/29	2	26.05	11	26.61	25.90	-9	23,651	-0.04%
2018/05/28	0	0.00	1	25.60	25.65	-1	23,885	0.00%
2018/05/25	1	26.00	0	0.00	25.80	1	23,703	0.00%
2018/05/24	9	25.94	12	25.80	25.95	-3	23,580	-0.01%
2018/05/23	5	25.00	5	25.60	25.00	0	23,340	0.00%
2018/05/22	24	25.85	11	26.74	25.50	13	22,920	0.06%
2018/05/21	10	25.29	29	24.77	25.90	-19	22,115	-0.09%
2018/05/18	1	24.10	1	24.15	24.35	0	21,293	0.00%
2018/05/16	13	23.85	8	23.71	23.70	5	20,756	0.02%
2018/05/15	25	23.83	0	0.00	23.30	25	20,484	0.12%
2018/05/14	6	24.63	14	24.40	25.05	-8	19,847	-0.04%
2018/05/11	14	22.86	11	22.29	22.85	3	18,828	0.02%
2018/05/10	3	21.65	3	21.70	21.75	0	17,794	0.00%
2018/05/09	8	21.50	8	20.88	21.50	0	17,406	0.00%
2018/05/08	4	20.75	8	20.85	20.50	-4	16,779	-0.02%
2018/05/07	10	20.78	9	21.03	21.10	1	16,639	0.01%
2018/05/02	3	19.50	2	19.90	19.85	1	15,828	0.01%
2018/04/30	6	19.78	16	20.15	20.25	-10	15,588	-0.06%
2018/04/27	5	19.50	5	19.35	19.70	0	15,357	0.00%
2018/04/26	5	19.75	5	20.20	19.50	0	15,460	0.00%
2018/04/25	10	19.30	0	0.00	20.20	10	15,319	0.07%
2018/04/24	46	20.27	41	20.14	19.80	5	15,135	0.03%
2018/04/23	11	20.62	17	20.70	20.90	-6	14,959	-0.04%
2018/04/20	2	20.25	18	20.51	20.20	-16	14,721	-0.11%
2018/04/19	22	20.45	14	20.48	20.40	8	14,314	0.06%
2018/04/18	12	20.10	8	20.49	20.05	4	13,992	0.03%
2018/04/17	22	20.49	25	20.47	20.15	-3	13,969	-0.02%
2018/04/16	6	20.00	2	20.20	20.15	4	13,552	0.03%
2018/04/13	7	20.20	7	20.08	20.20	0	13,493	0.00%
2018/04/12	0	0.00	2	19.73	19.80	-2	13,118	-0.02%
2018/04/11	18	19.82	3	19.83	19.90	15	13,123	0.11%
2018/04/10	2	19.58	9	19.61	19.45	-7	12,598	-0.06%
2018/04/09	32	18.37	26	18.53	18.90	6	11,621	0.05%
2018/04/03	4	17.55	5	17.55	17.80	-1	10,957	-0.01%
2018/03/31	0	0.00	20	17.58	17.50	-20	11,157	-0.18%
2018/03/29	30	17.80	10	17.88	17.80	20	11,345	0.18%
2018/03/20	0	0.00	0.1	17.65	17.65	-0.1	12,147	0.00%
2018/03/19	10	17.75	0	0.00	17.90	10	13,003	0.08%
2018/03/16	0	0.00	2	17.70	17.70	-2	13,228	-0.02%
2018/03/09	5	17.52	4	17.50	17.45	1	13,657	0.01%
2018/03/08	5	17.20	5	17.45	17.45	0	13,770	0.00%
2018/03/07	0	0.00	15	17.50	17.40	-15	13,756	-0.11%
2018/03/06	3	17.35	3	17.45	17.35	0	14,021	0.00%
2018/03/05	5	17.55	5	17.50	17.30	0	14,713	0.00%
2018/03/02	12	17.57	10	17.65	17.50	2	14,695	0.01%
2018/03/01	10	17.61	5	16.95	17.90	5	14,500	0.03%
2018/02/27	0	0.00	15	16.85	16.95	-15	13,681	-0.11%
2018/02/23	5	16.80	0	0.00	16.90	5	13,307	0.04%
2018/02/12	2	15.70	0	0.00	15.65	2	13,218	0.02%
2018/02/06	10	15.45	1	16.10	15.05	9	13,177	0.07%
2018/02/02	3	16.80	3	16.90	16.80	0	13,340	0.00%
2018/02/01	2	16.85	2	16.85	16.90	0	13,574	0.00%
2018/01/30	0	0.00	0.1	16.65	16.70	-0.1	13,990	0.00%
2018/01/29	0	0.00	20	16.60	16.60	-20	14,094	-0.14%
2018/01/24	5	16.95	5	17.00	16.95	0	15,221	0.00%
2018/01/22	15	17.13	5	17.20	17.20	10	15,315	0.07%
2018/01/18	5	17.10	0	0.00	17.10	5	15,240	0.03%
2018/01/15	0	0.00	3.6	17.73	17.65	-3.6	15,305	-0.02%
2018/01/11	16	18.10	7	18.12	17.70	9	15,504	0.06%
2018/01/09	5	17.85	5	17.70	17.70	0	15,329	0.00%
2018/01/08	5	17.70	5	17.85	17.70	0	15,456	0.00%
2018/01/02	0	0.00	11	17.81	18.00	-11	15,560	-0.07%