華新 (1605)-統一-新營券商分點個股進出

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
35.75
漲跌
▲0.20
漲幅
+0.56%
成交量
10,495張
產業
上市電器電纜類股
1687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-新營券商分點個股進出

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-新營券商分點個股進出
統一-新營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
2024/05/10	1	35.70	0	0.00	35.75	1	23,767	0.00%
2024/05/09	4	35.76	0	0.00	35.55	4	23,674	0.02%
2024/05/08	5	36.51	0	0.00	36.45	5	23,438	0.02%
2024/05/07	2	36.00	2	36.50	36.55	0	23,445	0.00%
2024/05/06	3	36.43	0	0.00	36.30	3	23,264	0.01%
2024/05/03	1	36.75	0	0.00	36.65	1	23,019	0.00%
2024/05/02	1	36.95	0	0.00	36.95	1	22,835	0.00%
2024/04/30	52	37.00	1	36.90	36.90	51	22,775	0.22%
2024/04/29	3	37.30	3	37.20	37.35	0	22,515	0.00%
2024/04/26	6	37.06	5	36.85	36.80	1	22,412	0.00%
2024/04/25	2	36.95	1	36.95	36.95	1	22,241	0.00%
2024/04/24	2	37.43	30	37.52	37.50	-28	22,007	-0.13%
2024/04/23	6	38.17	6	37.65	37.55	0	21,995	0.00%
2024/04/22	11	38.48	6	39.13	38.00	5	21,800	0.02%
2024/04/19	52	39.35	45	38.80	38.85	7	21,221	0.03%
2024/04/18	34	40.86	36	40.84	40.40	-2	20,078	-0.01%
2024/04/17	41	40.27	38	40.70	40.35	3	17,724	0.02%
2024/04/16	11	39.21	7	38.86	38.05	4	15,791	0.03%
2024/04/15	22	39.79	11	40.21	39.60	11	15,238	0.07%
2024/04/12	2	39.33	22	39.55	39.20	-20	13,926	-0.14%
2024/04/11	28	38.93	3	39.10	38.75	25	13,388	0.19%
2024/04/10	8	38.71	4	39.00	39.00	4	12,940	0.03%
2024/04/09	7	38.54	13	38.66	38.80	-6	12,556	-0.05%
2024/04/08	10	37.19	4	37.64	37.60	6	11,866	0.05%
2024/04/03	7	37.54	3	37.45	36.30	4	11,849	0.03%
2024/04/02	2	36.75	3	36.85	36.70	-1	12,036	-0.01%
2024/04/01	0	0.00	1	37.60	37.30	-1	12,341	-0.01%
2024/03/27	1	37.65	1	37.85	37.50	0	12,757	0.00%
2024/03/26	12	37.85	13	38.12	37.90	-1	13,236	-0.01%
2024/03/25	7	37.91	7	37.89	37.45	0	13,101	0.00%
2024/03/22	2	37.78	4	37.79	37.55	-2	13,736	-0.01%
2024/03/21	3	37.20	15	37.25	37.35	-12	14,450	-0.08%
2024/03/19	36	37.12	30	36.60	36.60	6	15,873	0.04%
2024/03/15	2	36.20	2	36.80	37.05	0	15,617	0.00%
2024/03/14	50	35.89	54	36.16	36.30	-4	15,387	-0.03%
2024/03/13	2	35.10	0	0.00	35.05	2	15,238	0.01%
2024/03/12	5	35.50	7	35.63	35.60	-2	15,605	-0.01%
2024/03/11	2	35.05	2	35.55	35.55	0	15,989	0.00%
2024/03/08	2	35.10	2	35.13	35.15	0	16,677	0.00%
2024/03/07	3	35.27	0	0.00	35.10	3	17,507	0.02%
2024/03/06	0	0.00	5	36.05	35.85	-5	17,615	-0.03%
2024/03/05	1	36.10	0	0.00	36.10	1	17,889	0.01%
2024/03/01	2	36.10	0	0.00	36.10	2	18,123	0.01%
2024/02/29	1	36.25	1	36.10	37.00	0	18,182	0.00%
2024/02/27	2	35.50	0	0.00	35.65	2	18,359	0.01%
2024/02/23	2	36.35	0	0.00	36.05	2	18,921	0.01%
2024/02/22	0	0.00	6	36.46	36.65	-6	19,153	-0.03%
2024/02/21	1	36.55	0	0.00	36.40	1	19,250	0.01%
2024/02/16	0	0.00	3	35.60	36.05	-3	20,594	-0.01%
2024/02/15	1	35.00	2	35.10	35.30	-1	20,614	0.00%
2024/02/01	2	35.43	0	0.00	35.45	2	20,569	0.01%
2024/01/30	1	35.85	0	0.00	35.60	1	20,775	0.00%
2024/01/29	1	36.00	1	36.35	36.35	0	20,909	0.00%
2024/01/25	1	36.10	0	0.00	35.95	1	21,026	0.00%
2024/01/22	0	0.00	15	35.59	35.75	-15	21,233	-0.07%
2024/01/19	0	0.00	4	35.63	35.85	-4	21,210	-0.02%
2024/01/18	0	0.00	5	35.09	35.10	-5	21,238	-0.02%
2024/01/17	3	34.83	0	0.00	34.70	3	21,257	0.01%
2024/01/16	14	36.18	12	35.99	35.90	2	20,967	0.01%
2024/01/15	0	0.00	1	36.50	36.65	-1	20,928	0.00%
2024/01/11	1	36.10	1	36.45	36.20	0	21,111	0.00%
2024/01/10	2	36.50	32	36.05	36.00	-30	21,272	-0.14%
2024/01/08	7	37.66	5	37.25	37.25	2	21,574	0.01%
2024/01/05	5	37.69	2	37.95	37.30	3	21,589	0.01%
2024/01/04	1	37.80	1	38.20	37.70	0	21,769	0.00%
2024/01/03	1	37.55	0	0.00	37.60	1	21,882	0.00%
2024/01/02	1	38.30	1	38.35	38.30	0	22,074	0.00%
2023/12/29	7	38.79	0	0.00	38.65	7	22,267	0.03%
2023/12/28	53	39.37	37	39.14	39.10	16	22,491	0.07%
2023/12/27	0	0.00	9	39.12	39.00	-9	22,323	-0.04%
2023/12/26	0.2	38.20	6	38.44	38.20	-5.8	21,934	-0.03%
2023/12/25	1	38.25	3	38.60	38.15	-2	21,872	-0.01%
2023/12/22	6	39.19	0	0.00	38.85	6	21,793	0.03%
2023/12/21	0	0.00	7	39.13	39.55	-7	21,490	-0.03%
2023/12/20	15	39.00	5	39.10	38.90	10	20,848	0.05%
2023/12/19	13	38.93	5	38.65	39.20	8	20,220	0.04%
2023/12/18	10	39.11	12	39.03	39.25	-2	19,508	-0.01%
2023/12/15	1	38.40	10	38.33	38.40	-9	18,999	-0.05%
2023/12/13	11	37.32	0	0.00	37.10	11	17,348	0.06%
2023/12/12	0	0.00	2	37.55	37.45	-2	18,028	-0.01%
2023/12/11	3	36.80	0	0.00	36.80	3	17,948	0.02%
2023/12/08	0	0.00	3	37.10	37.00	-3	17,853	-0.02%
2023/12/07	9	37.09	2	36.70	36.75	7	17,768	0.04%
2023/12/06	101	36.83	100	36.79	36.65	1	17,470	0.01%	大買/
2023/12/05	22	37.15	27	37.24	36.85	-5	17,143	-0.03%
2023/12/04	7	38.49	3	40.00	38.35	4	16,571	0.02%
2023/12/01	4	38.74	0	0.00	38.30	4	15,709	0.03%
2023/11/30	1	38.85	0	0.00	38.90	1	15,554	0.01%
2023/11/29	0	39.50	0	0.00	39.35	0	15,449	0.00%
2023/11/28	0	0.00	3	39.70	39.90	-3	15,616	-0.02%
2023/11/24	1	39.90	5	40.40	39.55	-4	15,734	-0.03%
2023/11/22	3	38.80	0	0.00	38.90	3	14,929	0.02%
2023/11/21	30	38.20	2	38.68	38.85	28	14,910	0.19%
2023/11/16	7	38.24	6	37.98	38.15	1	14,708	0.01%
2023/11/15	1	38.00	6.4	36.96	38.10	-5.4	14,372	-0.04%
2023/11/13	0	0.00	10	35.95	35.95	-10	13,689	-0.07%
2023/11/10	4	35.43	4.1	35.35	35.45	-0.1	13,848	0.00%
2023/11/08	5	35.66	0	0.00	35.60	5	14,702	0.03%
2023/11/07	0	0.00	1	36.15	36.20	-1	14,722	-0.01%
2023/11/06	0	0.00	6	36.05	36.15	-6	15,081	-0.04%
2023/11/02	3	34.40	0	0.00	34.50	3	15,648	0.02%
2023/11/01	1	34.55	0	0.00	34.10	1	15,896	0.01%
2023/10/31	3	34.80	0	0.00	34.35	3	16,955	0.02%
2023/10/30	0	0.00	2	35.25	35.40	-2	19,616	-0.01%
2023/10/26	2	35.00	2	34.90	34.85	0	19,979	0.00%
2023/10/24	0	0.00	0	35.10	35.05	0	20,148	0.00%
2023/10/23	2	35.00	0	0.00	34.75	2	20,329	0.01%
2023/10/18	2	35.70	0	0.00	35.60	2	21,258	0.01%
2023/10/17	2	36.25	2	36.10	36.10	0	21,223	0.00%
2023/10/16	4	35.80	0	0.00	36.05	4	21,485	0.02%
2023/10/12	0	0.00	14	37.71	37.85	-14	21,660	-0.06%
2023/10/11	0	0.00	1	37.45	37.25	-1	21,669	0.00%
2023/10/06	8	36.99	8	36.95	37.00	0	21,830	0.00%
2023/10/05	0	0.00	2	35.50	36.05	-2	21,818	-0.01%
2023/10/04	0	34.95	3	35.00	35.10	-3	21,783	-0.01%
2023/10/03	10	36.00	1	36.10	36.00	9	21,649	0.04%
2023/10/02	2	37.00	2	37.30	37.10	0	21,593	0.00%
2023/09/27	0	0.00	1	37.50	36.75	-1	22,001	0.00%
2023/09/26	5	37.61	2	37.95	37.60	3	22,212	0.01%
2023/09/21	2	37.48	0	0.00	37.20	2	24,523	0.01%
2023/09/20	4	38.63	4	38.30	37.65	0	26,186	0.00%
2023/09/19	5	37.86	1	38.30	37.90	4	26,391	0.02%
2023/09/18	3	37.75	0	0.00	37.70	3	26,834	0.01%
2023/09/15	1	37.95	1	38.25	38.25	0	27,128	0.00%
2023/09/05	0	37.80	0	0.00	37.60	0	29,991	0.00%
2023/09/01	1	38.00	1	37.85	37.25	0	30,738	0.00%
2023/08/31	0	0.00	17	37.65	38.00	-17	30,855	-0.06%
2023/08/25	2	36.40	4	36.45	36.35	-2	31,607	-0.01%
2023/08/24	0	0.00	1	36.30	36.25	-1	31,683	0.00%
2023/08/21	9	36.61	0	0.00	36.55	9	31,803	0.03%
2023/08/18	10	36.35	13	36.73	36.40	-3	31,887	-0.01%
2023/08/17	0	0.00	3	36.18	36.40	-3	31,950	-0.01%
2023/08/16	1	35.70	5	35.87	35.70	-4	32,010	-0.01%
2023/08/15	3	35.92	1	35.90	35.90	2	32,256	0.01%
2023/08/14	2	35.78	15	35.89	35.70	-13	32,246	-0.04%
2023/08/11	3	38.33	0	0.00	38.10	3	31,692	0.01%
2023/08/10	38	38.41	0	0.00	38.35	38	31,654	0.12%
2023/08/09	7	39.06	0	39.20	38.95	7	31,430	0.02%
2023/08/08	5	39.86	4	39.63	39.55	1	31,292	0.00%
2023/08/07	0	0.00	1	39.50	39.35	-1	31,124	0.00%
2023/08/04	8	39.14	3	39.62	38.90	5	31,013	0.02%
2023/08/02	25	42.48	13	42.26	41.35	12	30,500	0.04%
2023/07/28	2	40.53	3	40.30	40.50	-1	29,027	0.00%
2023/07/27	2	40.30	2	40.30	40.35	0	29,065	0.00%
2023/07/26	0	0.00	1	40.25	39.85	-1	29,173	0.00%
2023/07/25	3	40.10	4.1	39.66	40.40	-1.1	29,388	0.00%
2023/07/24	1	39.15	3	39.12	39.10	-2	29,490	-0.01%
2023/07/21	7	40.19	0	0.00	39.90	7	29,284	0.02%
2023/07/20	0	0.00	4	40.76	40.60	-4	29,311	-0.01%
2023/07/19	2	40.57	0	0.00	40.40	2	29,499	0.01%
2023/07/18	10	40.80	1	40.65	40.65	9	29,507	0.03%
2023/07/17	0	0.00	101	40.90	41.45	-101	29,426	-0.34%	大賣/鉅額交易
2023/07/14	8	40.88	1	41.15	40.85	7	29,446	0.02%
2023/07/13	8	40.91	0	0.00	40.80	8	29,844	0.03%
2023/07/12	1	40.80	1	40.75	41.35	0	30,584	0.00%
2023/07/11	2	41.30	2	41.00	40.90	0	31,559	0.00%
2023/07/10	2	40.80	3	41.08	41.15	-1	31,979	0.00%
2023/07/07	11	41.22	6	41.32	41.20	5	32,349	0.02%
2023/07/06	12	41.90	0	0.00	41.75	12	32,443	0.04%
2023/07/05	8	42.09	5	41.89	41.70	3	32,592	0.01%
2023/07/04	4.1	42.10	9	41.99	41.90	-4.9	32,579	-0.02%
2023/07/03	6	42.26	25	41.55	42.40	-19	32,809	-0.06%
2023/06/30	12	41.34	1	41.00	41.00	11	32,848	0.03%
2023/06/29	26	40.85	7	41.03	40.60	19	32,276	0.06%
2023/06/28	19	41.41	4	41.25	41.10	15	31,888	0.05%
2023/06/27	19	43.62	8	43.69	43.55	11	31,370	0.03%
2023/06/26	14	44.99	12	45.17	44.80	2	31,693	0.01%
2023/06/21	5	46.30	1	46.50	46.25	4	32,110	0.01%
2023/06/20	118	46.91	28	47.19	46.90	90	31,981	0.28%	大買/
2023/06/19	6	46.60	6	46.73	46.80	0	31,780	0.00%
2023/06/16	49.1	46.73	44.2	47.09	46.85	4.9	31,611	0.02%
2023/06/15	0	0.00	1	45.55	45.55	-1	29,754	0.00%
2023/06/14	1	45.05	18	45.05	45.15	-17	30,789	-0.06%
2023/06/13	26	44.70	0	0.00	44.65	26	30,901	0.08%
2023/06/12	28	44.69	3	44.62	44.60	25	31,142	0.08%
2023/06/09	3	45.40	1	45.30	45.30	2	31,339	0.01%
2023/06/08	7	44.95	0	0.00	45.00	7	31,906	0.02%
2023/06/07	8	45.88	12	45.56	45.65	-4	32,130	-0.01%
2023/06/06	1	46.50	1	46.35	46.15	0	32,358	0.00%
2023/06/05	11	47.23	5	47.18	46.95	6	32,793	0.02%
2023/06/02	2.1	46.35	7	46.54	46.40	-4.9	33,858	-0.01%
2023/06/01	14	45.62	6	45.57	45.50	8	34,064	0.02%
2023/05/31	5	46.22	2	46.35	46.20	3	34,591	0.01%
2023/05/30	9	46.07	3	46.15	46.15	6	36,311	0.02%
2023/05/29	0.1	46.30	1	46.25	46.60	-1	38,028	0.00%
2023/05/26	5.2	45.75	14	45.66	45.55	-8.8	38,563	-0.02%
2023/05/25	1	45.90	0	0.00	45.85	1	38,857	0.00%
2023/05/24	0	0.00	15	46.30	46.35	-15	39,438	-0.04%
2023/05/23	3	46.10	15	46.20	46.10	-12	40,296	-0.03%
2023/05/22	2	46.63	0	0.00	46.25	2	41,148	0.00%
2023/05/19	3.2	46.71	9	46.85	46.45	-5.8	42,489	-0.01%
2023/05/18	2	47.50	1	47.50	47.60	1	43,618	0.00%
2023/05/17	0	0.00	12	46.86	46.75	-12	44,200	-0.03%
2023/05/16	5	46.70	0	0.00	46.60	5	44,831	0.01%
2023/05/15	4	45.45	9	45.60	45.90	-5	45,104	-0.01%
2023/05/12	8.2	46.44	6	46.43	45.90	2.2	45,729	0.00%
2023/05/11	8.2	46.44	6	46.43	45.90	2.2	45,863	0.00%
2023/05/09	15	46.67	7	46.56	46.25	8	47,115	0.02%
2023/05/08	29	47.88	16	47.89	47.70	13	47,357	0.03%
2023/05/05	1	50.30	10	50.90	50.10	-9	46,913	-0.02%
2023/05/04	6.2	50.18	0	0.00	50.30	6.2	47,582	0.01%
2023/05/03	2	49.75	0	0.00	50.20	2	48,900	0.00%
2023/05/02	2	50.13	4	50.08	50.40	-2	50,878	0.00%
2023/04/28	6	49.68	27	49.77	49.65	-21	53,192	-0.04%
2023/04/27	0	0.00	10	48.30	48.30	-10	53,203	-0.02%
2023/04/26	6	48.18	1	48.00	48.75	5	53,147	0.01%
2023/04/25	40	48.80	3	49.07	48.60	37	53,164	0.07%
2023/04/24	4	49.70	2	49.85	49.85	2	53,666	0.00%
2023/04/21	0	0.00	1	50.30	49.90	-1	53,707	0.00%
2023/04/20	5	50.02	3	49.90	49.85	2	54,235	0.00%
2023/04/19	5	50.70	1	51.00	50.70	4	55,088	0.01%
2023/04/18	20	51.26	12	50.88	50.40	8	55,807	0.01%
2023/04/17	106	52.00	20	51.98	51.90	86	55,960	0.15%	大買/
2023/04/14	10	51.08	40	51.05	51.50	-30	57,315	-0.05%
2023/04/13	18	49.88	10	50.55	49.50	8	57,195	0.01%
2023/04/12	18	50.17	6	50.02	49.95	12	58,092	0.02%
2023/04/11	0	0.00	1	49.75	49.45	-1	58,866	0.00%
2023/04/10	5	49.30	0	0.00	49.10	5	59,744	0.01%
2023/04/07	2	49.58	7	49.51	49.55	-5	60,137	-0.01%
2023/04/06	1	48.40	28	48.32	49.40	-27	60,348	-0.04%
2023/03/31	21	49.15	2	49.25	48.75	19	60,414	0.03%
2023/03/30	23	50.11	7	50.09	49.85	16	60,949	0.03%
2023/03/29	4	49.94	26	49.84	50.00	-22	63,156	-0.03%
2023/03/28	58.9	49.90	6.3	49.81	49.80	52.6	63,770	0.08%
2023/03/27	43	51.73	40.2	51.53	51.30	2.8	63,196	0.00%
2023/03/24	49.5	52.92	18	52.94	53.10	31.5	62,942	0.05%
2023/03/23	0	0.00	1	52.00	52.00	-1	62,652	0.00%
2023/03/21	5	52.10	5	52.80	51.60	0	63,637	0.00%
2023/03/20	4	52.35	2	51.80	51.70	2	63,826	0.00%
2023/03/17	12	51.66	28	52.49	52.80	-16	64,550	-0.02%
2023/03/16	0	0.00	10	50.80	50.70	-10	64,938	-0.02%
2023/03/15	0	0.00	3	52.17	51.50	-3	67,072	0.00%
2023/03/14	10	51.30	1	50.80	50.80	9	68,046	0.01%
2023/03/13	7	50.90	4	51.85	52.30	3	69,167	0.00%
2023/03/10	33	51.34	11	51.61	51.50	22	71,266	0.03%
2023/03/09	22	53.10	16	53.86	52.60	6	72,456	0.01%
2023/03/08	37	53.54	11	53.95	53.50	26	74,395	0.03%
2023/03/07	21	53.29	29	52.94	53.80	-8	74,564	-0.01%
2023/03/06	17	50.75	40	50.73	50.70	-23	74,340	-0.03%
2023/03/03	18	50.30	10	50.00	49.95	8	76,079	0.01%
2023/03/02	11	49.96	31	49.64	50.20	-20	76,368	-0.03%
2023/03/01	38	51.50	4	51.05	51.00	34	75,765	0.04%
2023/02/24	5	56.62	1	56.60	56.60	4	75,178	0.01%
2023/02/23	9	57.68	14	57.88	57.30	-5	75,552	-0.01%
2023/02/22	16	57.22	7	57.31	57.30	9	76,635	0.01%
2023/02/21	7	58.60	7	58.27	57.80	0	78,358	0.00%
2023/02/20	19	58.33	13.1	58.59	58.60	6	80,000	0.01%
2023/02/17	4	56.15	9	56.68	57.50	-5	82,088	-0.01%
2023/02/16	18	55.04	21.1	55.38	56.30	-3.1	82,733	0.00%
2023/02/15	1	53.30	6	53.75	54.20	-5	82,929	-0.01%
2023/02/14	3	53.30	4	53.33	52.90	-1	83,055	0.00%
2023/02/13	9	52.84	0	0.00	53.10	9	83,654	0.01%
2023/02/10	11	53.91	13	53.16	53.00	-2	85,030	0.00%
2023/02/09	2	53.30	0	0.00	53.40	2	86,218	0.00%
2023/02/08	1	53.30	8	53.06	52.70	-7	86,205	-0.01%
2023/02/07	8	52.61	1	52.20	52.60	7	86,045	0.01%
2023/02/06	8	54.59	8	54.31	53.90	0	85,738	0.00%
2023/02/03	22	54.09	5.3	54.09	54.20	16.7	85,519	0.02%
2023/02/02	18	54.48	13	54.14	54.00	5	85,024	0.01%
2023/02/01	13	53.89	21	53.56	54.60	-8	84,252	-0.01%
2023/01/31	47	53.24	78.1	53.31	54.20	-31.1	83,144	-0.04%
2023/01/30	23	50.57	27	51.36	52.00	-4	81,421	0.00%
2023/01/17	0	0.00	6	47.43	47.70	-6	79,292	-0.01%
2023/01/16	1	46.90	2	46.95	47.05	-1	79,485	0.00%
2023/01/13	7	47.08	14	47.34	46.85	-7	79,961	-0.01%
2023/01/12	5	47.13	8	47.64	47.10	-3	80,296	0.00%
2023/01/11	6	47.15	16	47.33	47.10	-10	79,661	-0.01%
2023/01/10	13	47.73	7	47.60	47.20	6	79,638	0.01%
2023/01/09	9	47.42	10	47.27	47.60	-1	79,338	0.00%
2023/01/06	10	46.67	11	47.22	47.70	-1	78,627	0.00%
2023/01/05	6	47.18	12	47.22	47.00	-6	78,464	-0.01%
2023/01/04	13	47.69	11	48.08	46.95	2	78,133	0.00%
2023/01/03	9	46.22	2	46.50	46.95	7	76,474	0.01%
2022/12/30	3	47.78	9	47.96	47.20	-6	75,657	-0.01%
2022/12/29	46	46.42	25	46.36	46.60	21	74,686	0.03%
2022/12/28	33	48.05	22	48.22	47.60	11	74,493	0.01%
2022/12/27	13	47.43	18	47.68	47.90	-5	74,206	-0.01%
2022/12/26	10	46.49	7	46.84	46.65	3	74,481	0.00%
2022/12/23	30	46.74	13	46.77	46.75	17	75,126	0.02%
2022/12/22	1	47.75	2	48.78	47.55	-1	75,683	0.00%
2022/12/21	35	48.64	13.1	48.79	47.75	21.9	75,572	0.03%
2022/12/20	14	46.58	36	46.31	46.10	-22	73,812	-0.03%
2022/12/19	2	46.88	1	46.95	46.95	1	73,561	0.00%
2022/12/16	0	0.00	3.1	48.07	48.20	-3.1	74,003	0.00%
2022/12/15	5	48.03	16	48.05	48.05	-11	73,914	-0.01%
2022/12/14	39	47.76	35	47.80	47.85	4	74,877	0.01%
2022/12/13	28	47.89	37	47.44	47.30	-9	76,118	-0.01%
2022/12/12	17	46.72	1	46.65	47.15	16	75,796	0.02%
2022/12/09	25	47.06	21	47.10	46.95	4	76,135	0.01%
2022/12/08	38	48.46	46	48.02	47.90	-8	75,716	-0.01%
2022/12/07	21	47.65	21.1	49.29	47.30	-0.1	75,092	0.00%
2022/12/06	11.1	48.81	20	48.48	48.30	-8.9	74,060	-0.01%
2022/12/05	19	48.56	13	48.81	49.05	6	73,091	0.01%
2022/12/02	18	48.24	86.3	47.89	48.90	-68.3	71,808	-0.10%
2022/12/01	50	46.71	55	47.31	46.00	-5	69,304	-0.01%
2022/11/30	38	46.72	59	46.51	46.70	-21	67,824	-0.03%
2022/11/29	44	45.20	16	45.12	45.45	28	65,835	0.04%
2022/11/28	30	45.46	20	45.95	45.95	10	65,403	0.02%
2022/11/25	45	45.19	81	44.79	45.25	-36	64,630	-0.06%
2022/11/24	13	42.81	21	43.02	43.90	-8	63,251	-0.01%
2022/11/23	78	43.12	82	43.05	42.90	-4	62,958	-0.01%
2022/11/22	21	42.42	47	42.18	42.60	-26	62,376	-0.04%
2022/11/21	45	43.54	9	43.72	43.20	36	62,300	0.06%
2022/11/18	40	43.92	38	43.84	43.70	2	62,621	0.00%
2022/11/17	87	45.62	68	45.77	44.55	19	63,126	0.03%
2022/11/16	43	48.25	59	48.23	48.00	-16	61,132	-0.03%
2022/11/15	11	46.66	92.7	47.17	48.35	-81.7	59,027	-0.14%
2022/11/14	28	43.69	41	43.86	44.55	-13	56,831	-0.02%
2022/11/11	52	42.17	26	42.47	42.15	26	55,531	0.05%
2022/11/10	31	40.97	33	41.17	41.05	-2	55,436	0.00%
2022/11/09	32	41.18	27	41.13	40.70	5	55,961	0.01%
2022/11/08	79	40.49	36	40.30	40.10	43	57,038	0.08%
2022/11/07	22	38.42	39	39.34	40.45	-17	56,722	-0.03%
2022/11/04	6	36.59	10	36.63	36.80	-4	54,996	-0.01%
2022/11/03	29	36.69	47	36.77	37.20	-18	54,897	-0.03%
2022/11/02	66	37.21	59	37.28	36.70	7	54,959	0.01%
2022/11/01	12	36.51	7	36.54	37.05	5	54,882	0.01%
2022/10/31	2	35.73	1	36.15	35.75	1	54,430	0.00%
2022/10/28	6	35.91	11	35.90	35.35	-5	54,459	-0.01%
2022/10/27	7	35.54	9	35.66	36.10	-2	54,593	0.00%
2022/10/26	15	35.05	21	34.75	34.50	-6	54,874	-0.01%
2022/10/25	15	35.78	14	35.71	35.35	1	55,190	0.00%
2022/10/24	16	36.46	15	36.62	36.15	1	55,368	0.00%
2022/10/21	25	35.77	24	36.06	35.75	1	55,836	0.00%
2022/10/20	22	34.29	10	34.39	34.80	12	55,494	0.02%
2022/10/19	8	35.74	8	35.93	35.50	0	55,194	0.00%
2022/10/18	10	35.50	9	35.48	35.55	1	56,211	0.00%
2022/10/17	18	34.66	28	34.31	35.45	-10	57,411	-0.02%
2022/10/14	32	36.22	34	36.35	36.25	-2	57,440	0.00%
2022/10/13	31	35.94	33	35.63	34.65	-2	57,487	0.00%
2022/10/12	10	36.67	3	36.82	37.50	7	57,066	0.01%
2022/10/11	37	37.65	26	37.04	36.85	11	57,342	0.02%
2022/10/07	32	39.16	2	38.75	39.10	30	56,835	0.05%
2022/10/06	24	39.32	6	39.28	39.15	18	56,900	0.03%
2022/10/05	141	41.02	136	39.84	39.55	5	56,737	0.01%	大買/大賣/
2022/10/04	23	40.03	22	40.17	39.75	1	56,124	0.00%
2022/10/03	12	38.98	10	39.22	38.70	2	55,642	0.00%
2022/09/30	22	39.96	15	39.77	40.50	7	55,200	0.01%
2022/09/29	8	40.04	52	39.92	40.00	-44	54,574	-0.08%
2022/09/28	59	38.65	12	39.36	38.15	47	53,971	0.09%
2022/09/27	6	39.81	22	39.90	40.95	-16	53,370	-0.03%
2022/09/26	26	39.83	18	39.76	39.10	8	53,533	0.01%
2022/09/23	16	41.38	28	41.28	40.50	-12	53,473	-0.02%
2022/09/22	6	41.99	11.1	41.96	42.20	-5.1	53,419	-0.01%
2022/09/21	54	42.61	30	42.88	42.00	24	53,190	0.05%
2022/09/20	15	41.94	13	41.44	42.50	2	52,587	0.00%
2022/09/19	18	40.00	18	39.99	39.75	0	51,523	0.00%
2022/09/16	7	39.81	9	39.81	39.35	-2	51,682	0.00%
2022/09/15	17	40.60	5	40.62	40.50	12	51,590	0.02%
2022/09/14	21	40.81	18.1	40.35	41.25	3	51,776	0.01%
2022/09/13	24	40.56	21.6	40.74	40.95	2.4	51,485	0.00%
2022/09/12	10	39.41	24	39.17	39.30	-14	51,026	-0.03%
2022/09/08	7	38.25	9	38.21	38.35	-2	51,662	0.00%
2022/09/07	20.1	37.60	21	37.51	37.50	-0.9	52,452	0.00%
2022/09/06	19	37.89	7	38.47	37.80	12	53,884	0.02%
2022/09/05	11	38.47	7	38.51	38.15	4	55,751	0.01%
2022/09/02	5.3	39.32	8	39.33	39.15	-2.7	55,902	0.00%
2022/09/01	6	39.30	3	39.57	39.90	3	56,169	0.01%
2022/08/31	6	39.53	17	39.68	39.70	-11	56,804	-0.02%
2022/08/30	16	39.43	10	39.40	39.15	6	57,300	0.01%
2022/08/29	19.2	38.13	29	38.55	38.50	-9.8	58,449	-0.02%
2022/08/26	22	39.40	19	40.49	38.95	3	59,969	0.01%
2022/08/25	19	39.58	7	39.54	39.25	12	60,852	0.02%
2022/08/24	23	38.43	40.4	38.98	39.45	-17.4	63,006	-0.03%
2022/08/23	4	37.31	0.6	37.37	37.40	3.4	66,603	0.01%
2022/08/22	6	37.79	7	37.89	37.80	-1	70,002	0.00%
2022/08/19	5	38.59	14	37.60	37.35	-9	74,283	-0.01%
2022/08/18	9	37.77	11	37.91	38.20	-2	77,062	0.00%
2022/08/17	27	38.05	39	38.26	38.10	-12	79,423	-0.02%
2022/08/16	12	37.28	28.9	37.09	37.10	-16.9	80,040	-0.02%
2022/08/15	33	36.38	47.5	35.79	36.75	-14.5	80,689	-0.02%
2022/08/12	23	33.75	35	33.92	34.40	-12	81,065	-0.01%
2022/08/11	0	0.00	5	32.20	32.25	-5	81,478	-0.01%
2022/08/10	13	31.87	1	31.30	31.65	12	83,205	0.01%
2022/08/09	50	31.76	35	31.55	31.50	15	84,264	0.02%
2022/08/08	15	32.60	18	32.64	32.35	-3	85,484	0.00%
2022/08/04	11	31.66	1	31.25	31.60	10	89,249	0.01%
2022/08/03	0	0.00	6	32.17	32.10	-6	90,385	-0.01%
2022/08/02	3	33.30	14	33.22	32.70	-11	91,502	-0.01%
2022/08/01	5	33.77	6	33.83	33.40	-1	92,208	0.00%
2022/07/29	15	33.88	17	33.84	33.90	-2	92,505	0.00%
2022/07/28	5	34.09	31	34.24	34.20	-26	93,538	-0.03%
2022/07/27	1	32.60	1	33.00	33.00	0	94,051	0.00%
2022/07/25	8	32.70	22.2	33.26	33.45	-14.2	99,871	-0.01%
2022/07/22	24	32.53	4	32.58	32.05	20	101,903	0.02%
2022/07/21	22	33.75	0	0.00	34.05	22	102,042	0.02%
2022/07/20	20	34.15	20	33.71	33.50	0	104,907	0.00%
2022/07/19	6	33.40	0	0.00	33.70	6	106,695	0.01%
2022/07/18	21.2	34.34	33	34.15	34.10	-11.8	111,033	-0.01%
2022/07/15	2	33.60	12	33.56	33.10	-10	114,012	-0.01%
2022/07/14	11	32.55	1	32.80	33.40	10	119,148	0.01%
2022/07/11	2	33.65	11	33.62	33.45	-9	126,232	-0.01%
2022/07/08	31	33.63	7	33.45	33.25	24	130,524	0.02%
2022/07/07	19	33.33	6	33.51	33.80	13	132,797	0.01%
2022/07/06	34	33.59	39	33.13	33.10	-5	133,707	0.00%
2022/07/05	15	34.38	12	34.25	34.20	3	133,216	0.00%
2022/07/04	31	33.67	19	34.37	34.40	12	132,608	0.01%
2022/07/01	32	35.64	1	34.70	34.70	31	131,785	0.02%
2022/06/30	22	36.08	31	36.10	36.05	-9	131,073	-0.01%
2022/06/29	3	36.93	1	37.10	37.10	2	130,017	0.00%
2022/06/28	2	36.85	2	37.05	37.00	0	129,734	0.00%
2022/06/27	20	37.76	31	37.79	37.45	-11	128,898	-0.01%
2022/06/24	3	36.75	0	0.00	37.00	3	128,165	0.00%
2022/06/23	7	38.04	6	38.33	37.45	1	127,537	0.00%
2022/06/22	19	38.57	7	39.53	37.80	12	126,759	0.01%
2022/06/21	13	39.83	11	39.85	40.40	2	125,885	0.00%
2022/06/20	6	42.27	15	42.82	40.60	-9	125,198	-0.01%
2022/06/17	55	42.35	59	42.66	42.40	-4	124,347	0.00%
2022/06/16	13	42.52	22	42.53	41.55	-9	123,433	-0.01%
2022/06/15	37	43.72	25	43.92	43.05	12	122,525	0.01%
2022/06/14	31	43.66	57	44.02	44.70	-26	120,804	-0.02%
2022/06/13	22	42.35	2	42.60	42.55	20	118,737	0.02%
2022/06/10	20	43.21	2	43.15	43.15	18	118,187	0.02%
2022/06/09	17	42.54	12	43.45	44.00	5	117,463	0.00%
2022/06/08	20	43.65	11	43.98	43.35	9	116,333	0.01%
2022/06/07	42	43.79	35	43.58	43.30	7	115,269	0.01%
2022/06/06	19	44.41	19	44.33	43.55	0	113,749	0.00%
2022/06/02	41	47.17	44	47.50	46.70	-3	112,683	0.00%
2022/06/01	47	48.80	405.1	48.99	48.50	-358.1	111,442	-0.32%	大賣/鉅額交易
2022/05/31	21	47.46	38	47.60	47.10	-17	108,762	-0.02%
2022/05/30	441	47.42	84.1	47.69	47.20	357	103,563	0.34%	大買/鉅額交易
2022/05/27	95	45.17	105.1	45.54	45.25	-10.1	100,064	-0.01%	大賣/
2022/05/26	20	44.10	19	43.24	42.70	1	96,022	0.00%
2022/05/25	30	42.03	39.3	42.10	44.20	-9.3	92,605	-0.01%
2022/05/24	87	40.28	84	40.43	40.20	3	89,692	0.00%
2022/05/23	27	40.01	16	39.61	39.30	11	88,025	0.01%
2022/05/20	24	38.54	42	39.21	39.20	-18	86,458	-0.02%
2022/05/19	23	37.33	9	37.12	37.00	14	83,932	0.02%
2022/05/18	15	38.84	25	38.99	39.40	-10	82,135	-0.01%
2022/05/17	17	37.98	9	37.79	37.60	8	80,262	0.01%
2022/05/16	8	36.89	15	37.31	38.35	-7	78,910	-0.01%
2022/05/13	22	37.34	22	37.64	36.85	0	77,209	0.00%
2022/05/12	15	37.75	20	37.82	37.50	-5	74,908	-0.01%
2022/05/11	97	37.27	87	36.53	36.50	10	72,547	0.01%
2022/05/10	14	38.06	4	38.65	38.25	10	71,199	0.01%
2022/05/09	51	40.15	38	38.93	38.80	13	69,713	0.02%
2022/05/06	3	40.73	12	41.50	41.70	-9	68,545	-0.01%
2022/05/05	19	42.06	20	42.55	41.90	-1	67,551	0.00%
2022/05/04	5	42.22	3	42.80	41.85	2	65,940	0.00%
2022/05/03	37	44.32	25	43.98	43.10	12	64,473	0.02%
2022/04/29	88	45.86	72	46.87	44.80	16	62,926	0.03%
2022/04/28	74	44.37	92.7	45.06	46.75	-18.7	57,896	-0.03%
2022/04/27	20	42.44	26	42.59	42.50	-6	54,592	-0.01%
2022/04/26	56	44.55	64	44.53	43.95	-8	52,883	-0.02%
2022/04/25	21	43.14	14	43.31	43.80	7	49,418	0.01%
2022/04/22	99	46.06	117	46.55	46.10	-18	47,070	-0.04%	大賣/
2022/04/21	65	44.78	67	44.76	44.75	-2	42,273	0.00%
2022/04/20	72	44.55	86	44.15	45.30	-14	38,811	-0.04%
2022/04/19	15	39.98	40	41.13	42.75	-25	33,421	-0.07%
2022/04/18	17	38.47	15	38.55	38.90	2	30,522	0.01%
2022/04/15	114	38.63	156	37.63	38.75	-42	28,281	-0.15%	大買/大賣/
2022/04/14	91	36.58	196	36.45	37.20	-105	24,883	-0.42%	大賣/鉅額交易
2022/04/13	156	32.52	125	33.08	34.30	31	20,155	0.15%	大買/大賣/
2022/04/12	7.5	30.81	25	30.91	31.20	-17.5	17,256	-0.10%
2022/04/11	0	0.00	4	28.95	28.95	-4	15,864	-0.03%
2022/04/08	1	28.20	0	0.00	29.00	1	15,765	0.01%
2022/04/07	3	28.35	0	0.00	28.10	3	15,769	0.02%
2022/04/06	0	0.00	10	28.95	28.85	-10	15,649	-0.06%
2022/03/31	33	29.50	0	0.00	29.40	33	15,547	0.21%
2022/03/30	0	0.00	2	29.50	29.05	-2	15,289	-0.01%
2022/03/28	2	28.35	0	0.00	28.60	2	14,999	0.01%
2022/03/24	0	0.00	2	29.23	29.30	-2	14,876	-0.01%
2022/03/18	0	0.00	17	28.79	29.10	-17	14,688	-0.12%
2022/03/17	1	28.40	0	0.00	28.35	1	14,536	0.01%
2022/03/16	22	28.01	0	0.00	27.95	22	14,441	0.15%
2022/03/15	5.1	28.66	0	0.00	28.60	5.1	14,104	0.04%
2022/03/11	3	28.78	0	0.00	28.70	3	13,783	0.02%
2022/03/10	5	28.82	5	29.24	29.15	0	13,591	0.00%
2022/03/09	9	29.02	1	28.90	29.00	8	13,232	0.06%
2022/03/08	6	29.67	0	0.00	28.70	6	12,865	0.05%
2022/03/07	28	30.53	51	29.99	30.55	-23	11,695	-0.20%
2022/03/04	4	29.75	14	30.28	30.05	-10	10,890	-0.09%
2022/03/03	0	0.00	15	29.55	29.85	-15	10,167	-0.15%
2022/03/02	30	29.05	7	29.31	28.85	23	10,387	0.22%
2022/03/01	3	29.27	9	28.88	29.00	-6	10,406	-0.06%
2022/02/25	11	28.65	11	28.15	27.90	0	9,906	0.00%
2022/02/24	5	27.71	1	28.20	27.75	4	9,778	0.04%
2022/02/23	36	28.42	29	28.60	27.85	7	9,483	0.07%
2022/02/22	0	0.00	16	28.15	28.30	-16	8,918	-0.18%
2022/02/21	15	27.71	15	28.05	27.85	0	8,469	0.00%
2022/02/18	0	0.00	3	27.30	27.30	-3	8,189	-0.04%
2022/02/17	0	0.00	1	27.00	27.05	-1	8,224	-0.01%
2022/02/14	2	26.40	0	0.00	26.40	2	8,444	0.02%
2022/02/10	0	0.00	2	27.40	27.15	-2	8,582	-0.02%
2022/02/09	0	0.00	5	27.10	27.20	-5	8,836	-0.06%
2022/02/08	0	0.00	10	27.07	27.10	-10	8,902	-0.11%
2022/02/07	0	0.00	8	26.53	26.55	-8	8,858	-0.09%
2022/01/26	0	0.00	2	25.83	25.70	-2	9,026	-0.02%
2022/01/25	3	25.38	0	0.00	25.25	3	9,155	0.03%
2022/01/21	21	26.73	20	26.75	26.05	1	9,163	0.01%
2022/01/20	0	0.00	1	26.50	26.45	-1	9,032	-0.01%
2022/01/14	0	0.00	2	25.95	26.35	-2	9,173	-0.02%
2022/01/13	47.1	26.73	57	26.90	26.25	-10	9,409	-0.11%
2022/01/12	1	26.25	0	0.00	26.15	1	9,551	0.01%
2022/01/11	0	0.00	1	26.00	25.80	-1	9,573	-0.01%
2022/01/10	0.1	25.50	1	25.35	25.60	-1	9,860	-0.01%
2022/01/07	1.1	25.75	0	0.00	25.60	1.1	10,449	0.01%
2022/01/06	0.2	25.93	1	26.00	25.95	-0.9	10,675	-0.01%
2022/01/05	0	0.00	4.7	26.13	26.05	-4.7	10,723	-0.04%
2022/01/04	0	26.20	1	26.20	26.15	-1	10,800	-0.01%
2022/01/03	1	26.30	0	0.00	26.25	1	10,869	0.01%
2021/12/30	0	0.00	5	26.35	26.50	-5	10,910	-0.05%
2021/12/28	8	26.50	0	0.00	26.55	8	11,040	0.07%
2021/12/27	5	26.30	0	0.00	26.30	5	11,108	0.05%
2021/12/22	1	26.20	0	0.00	26.05	1	11,648	0.01%
2021/12/21	0.1	25.85	0	0.00	26.15	0.1	11,852	0.00%
2021/12/16	5	25.93	0	0.00	25.80	5	12,018	0.04%
2021/12/15	4	25.96	6	25.99	26.00	-2	12,133	-0.02%
2021/12/14	1.1	26.05	0	0.00	26.00	1.1	12,313	0.01%
2021/12/13	0	0.00	1	26.95	26.75	-1	12,441	-0.01%
2021/12/09	10	27.00	1	26.95	26.75	9	12,751	0.07%
2021/12/07	2	26.35	0	0.00	26.55	2	12,973	0.02%
2021/12/02	1	26.00	0	0.00	26.05	1	13,108	0.01%
2021/11/30	2	26.43	1	26.50	26.10	1	13,245	0.01%
2021/11/29	3.1	26.21	1	26.20	26.15	2.1	13,254	0.02%
2021/11/26	24.1	27.13	0	0.00	26.60	24.1	13,245	0.18%
2021/11/25	0	0.00	8	28.42	28.65	-8	12,778	-0.06%
2021/11/24	0	0.00	5	28.10	27.80	-5	12,486	-0.04%
2021/11/23	4	27.86	2	27.70	27.60	2	12,343	0.02%
2021/11/19	1	27.50	0	0.00	27.45	1	12,467	0.01%
2021/11/18	0	0.00	2	27.63	27.45	-2	12,532	-0.02%
2021/11/16	12.1	27.46	2	27.55	27.25	10.1	12,848	0.08%
2021/11/15	1.1	27.50	1	27.85	27.50	0.1	13,098	0.00%
2021/11/12	0	0.00	3	27.68	27.60	-3	13,317	-0.02%
2021/11/11	2	27.48	1	27.30	27.20	1	13,389	0.01%
2021/11/10	2.2	27.34	2	27.25	27.35	0.2	13,737	0.00%
2021/11/09	2	27.25	0	0.00	27.30	2	13,832	0.01%
2021/11/08	2	27.78	1	27.70	27.55	1	13,841	0.01%
2021/11/05	2	27.15	5	27.25	27.25	-3	13,863	-0.02%
2021/11/04	1	27.10	8	27.36	27.15	-7	14,011	-0.05%
2021/11/03	0	0.00	2	27.03	27.10	-2	14,733	-0.01%
2021/11/02	2	26.53	1	27.10	26.60	1	15,231	0.01%
2021/11/01	1	26.55	0	0.00	26.60	1	15,460	0.01%
2021/10/29	2	26.13	0	0.00	25.95	2	15,872	0.01%
2021/10/26	1	26.05	0	0.00	26.05	1	17,992	0.01%
2021/10/22	0	0.00	2	26.10	25.70	-2	18,743	-0.01%
2021/10/21	0	0.00	10	26.85	27.00	-10	18,986	-0.05%
2021/10/20	0	0.00	9	26.49	26.40	-9	19,021	-0.05%
2021/10/19	0	0.00	4	25.86	25.75	-4	18,855	-0.02%
2021/10/18	2	25.65	4	25.86	25.75	-2	19,076	-0.01%
2021/10/15	40	25.31	34	25.33	25.20	6	19,274	0.03%
2021/10/08	1	23.75	0	0.00	23.80	1	22,040	0.00%
2021/10/06	1	23.60	4	23.98	23.75	-3	22,556	-0.01%
2021/10/05	3	23.27	0	0.00	24.15	3	22,758	0.01%
2021/10/04	1	24.30	0	0.00	23.80	1	22,892	0.00%
2021/10/01	7	24.38	2	24.50	24.30	5	23,168	0.02%
2021/09/30	1	25.00	0	0.00	25.20	1	23,360	0.00%
2021/09/29	2	24.70	0	0.00	24.65	2	23,511	0.01%
2021/09/28	2	25.50	3	25.95	25.55	-1	23,680	0.00%
2021/09/27	0	25.95	3	26.12	26.30	-3	24,028	-0.01%
2021/09/24	3	25.65	0	0.00	25.65	3	25,074	0.01%
2021/09/22	7	25.51	1	25.60	25.60	6	30,274	0.02%
2021/09/17	0	0.00	4	26.60	26.65	-4	32,330	-0.01%
2021/09/15	0	0.00	6	27.03	26.80	-6	32,744	-0.02%
2021/09/14	0	0.00	2	26.95	26.80	-2	32,793	-0.01%
2021/09/13	1	26.75	3	26.92	26.85	-2	33,545	-0.01%
2021/09/10	0	0.00	3	26.40	26.50	-3	33,738	-0.01%
2021/09/09	3	25.60	30	25.50	25.60	-27	34,126	-0.08%
2021/09/03	0	0.00	13	26.90	26.70	-13	35,832	-0.04%
2021/09/02	1	26.35	0	0.00	26.15	1	36,114	0.00%
2021/09/01	10	26.98	0	0.00	26.90	10	36,312	0.03%
2021/08/31	20	26.90	3	26.95	26.85	17	36,420	0.05%
2021/08/30	12	26.58	0	0.00	26.65	12	36,871	0.03%
2021/08/27	0	0.00	6	25.80	26.15	-6	37,098	-0.02%
2021/08/26	6	26.25	4	26.28	25.75	2	37,413	0.01%
2021/08/24	3	25.17	2	25.20	25.35	1	38,332	0.00%
2021/08/23	0	0.00	4	24.88	24.90	-4	39,863	-0.01%
2021/08/20	7	23.84	0	0.00	23.85	7	41,351	0.02%
2021/08/19	4	24.23	0	0.00	24.05	4	42,339	0.01%
2021/08/18	1	24.95	0	0.00	25.35	1	42,405	0.00%
2021/08/17	2	25.40	0	0.00	24.70	2	42,665	0.00%
2021/08/16	4.1	25.75	11	26.05	25.40	-6.9	42,830	-0.02%
2021/08/13	3	27.07	2	26.83	26.70	1	42,961	0.00%
2021/08/12	4	27.05	0	0.00	27.45	4	43,555	0.01%
2021/08/11	10	26.98	8	27.24	26.70	2	45,170	0.00%
2021/08/10	2	27.25	2	27.33	27.30	0	45,568	0.00%
2021/08/09	24	27.24	10	27.40	27.85	14	46,208	0.03%
2021/08/06	6	29.62	16	28.98	28.60	-10	46,370	-0.02%
2021/08/05	2	29.23	12	29.05	29.05	-10	47,168	-0.02%
2021/08/04	6	29.30	4	28.98	29.35	2	47,913	0.00%
2021/08/03	32	29.15	16.5	28.69	29.35	15.5	49,620	0.03%
2021/08/02	7	27.79	4	28.18	27.80	3	52,253	0.01%
2021/07/30	4	28.46	41	28.49	28.50	-37	53,479	-0.07%
2021/07/29	12	28.34	0	0.00	28.30	12	56,730	0.02%
2021/07/28	7	27.97	1	27.95	27.65	6	58,738	0.01%
2021/07/27	6	28.53	5	28.33	28.00	1	60,156	0.00%
2021/07/26	5	28.60	10	28.35	28.00	-5	61,767	-0.01%
2021/07/23	7	27.88	26	27.92	28.35	-19	65,081	-0.03%
2021/07/22	2	27.45	2	27.45	27.35	0	68,213	0.00%
2021/07/21	2	28.25	7	28.32	27.55	-5	72,396	-0.01%
2021/07/20	10	28.78	3	28.45	28.50	7	73,340	0.01%
2021/07/19	5	29.60	15.5	30.00	29.90	-10.5	73,331	-0.01%
2021/07/16	6	27.97	16	27.98	28.30	-10	73,681	-0.01%
2021/07/15	2	26.58	6	27.49	27.95	-4	73,748	-0.01%
2021/07/14	4	26.88	0	0.00	26.55	4	74,330	0.01%
2021/07/13	0	0.00	3	27.15	27.05	-3	75,645	0.00%
2021/07/12	0	0.00	6	27.43	27.50	-6	76,841	-0.01%
2021/07/09	1	27.30	0	0.00	27.15	1	77,598	0.00%
2021/07/08	0	0.00	1	27.95	27.95	-1	77,736	0.00%
2021/07/07	5	27.13	59	27.28	27.10	-54	77,722	-0.07%
2021/07/06	1	27.70	2	27.65	27.60	-1	77,871	0.00%
2021/07/05	4	28.05	4	28.08	28.05	0	77,753	0.00%
2021/07/02	0	0.00	2	28.38	28.05	-2	77,717	0.00%
2021/07/01	24.5	28.35	29	28.58	28.00	-4.5	77,301	-0.01%
2021/06/30	76	29.96	93	29.98	29.30	-17	76,223	-0.02%
2021/06/29	273	29.59	235	29.61	29.25	38	74,188	0.05%	大買/大賣/
2021/06/28	27	27.52	43	28.05	28.45	-16	70,937	-0.02%
2021/06/25	53	26.19	0	0.00	25.90	53	68,893	0.08%
2021/06/23	12	25.39	16	25.54	25.55	-4	68,401	-0.01%
2021/06/22	8	25.33	8	25.49	25.35	0	68,261	0.00%
2021/06/21	1	24.15	6	24.11	24.90	-5	67,411	-0.01%
2021/06/18	8	24.83	8	24.91	24.75	0	67,109	0.00%
2021/06/17	0	0.00	6	25.31	25.35	-6	66,642	-0.01%
2021/06/16	1	25.85	1	26.00	25.90	0	66,294	0.00%
2021/06/15	0	0.00	9	26.81	26.90	-9	65,885	-0.01%
2021/06/11	0	0.00	2	26.25	26.30	-2	65,297	0.00%
2021/06/10	4	25.69	11	25.60	26.05	-7	65,024	-0.01%
2021/06/09	7	26.12	1	26.20	25.60	6	64,633	0.01%
2021/06/08	1	26.30	2	26.10	26.30	-1	64,368	0.00%
2021/06/07	6	26.48	16	26.78	26.30	-10	64,196	-0.02%
2021/06/04	6	26.57	9	26.40	26.20	-3	63,593	0.00%
2021/06/03	16	26.79	3	26.57	26.65	13	63,466	0.02%
2021/06/02	17	26.90	15	26.85	26.70	2	63,063	0.00%
2021/06/01	20	26.51	28	26.49	26.50	-8	62,428	-0.01%
2021/05/31	56	26.37	64	26.57	26.45	-8	61,897	-0.01%
2021/05/28	86	25.22	77	25.24	25.25	9	60,356	0.01%
2021/05/27	28	24.67	4	24.61	23.95	24	58,911	0.04%
2021/05/26	3	23.62	2	23.70	23.85	1	57,804	0.00%
2021/05/25	9	23.67	9	23.54	24.00	0	57,484	0.00%
2021/05/24	7	24.10	14.1	23.65	23.40	-7.1	57,093	-0.01%
2021/05/21	7	23.60	5.2	23.64	23.75	1.8	56,868	0.00%
2021/05/20	91	23.95	146	23.83	23.40	-55	56,447	-0.10%	大賣/
2021/05/19	132	24.35	74	24.32	24.30	58	55,890	0.10%	大買/
2021/05/18	11	22.56	12	22.79	22.90	-1	54,341	0.00%
2021/05/17	1	21.00	21	21.16	20.85	-20	53,722	-0.04%
2021/05/14	21	24.34	4	23.50	23.05	17	52,850	0.03%
2021/05/13	16	23.44	4	23.53	23.40	12	51,822	0.02%
2021/05/12	15	26.57	21	26.70	25.85	-6	50,457	-0.01%
2021/05/11	48	29.53	30	29.43	28.70	18	49,380	0.04%
2021/05/10	29	31.60	35	31.40	31.65	-6	47,192	-0.01%
2021/05/07	36	30.28	13	29.43	29.90	23	43,439	0.05%
2021/05/06	56	29.59	38	29.20	30.00	18	41,839	0.04%
2021/05/05	51	28.14	68	28.17	29.00	-17	38,132	-0.04%
2021/05/04	24	28.00	28	28.00	26.40	-4	35,804	-0.01%
2021/05/03	25	29.85	26.3	30.03	28.75	-1.3	34,074	0.00%
2021/04/29	34	30.69	81.9	30.90	30.50	-47.9	32,124	-0.15%
2021/04/28	54	29.58	61	29.72	30.00	-7	28,595	-0.02%
2021/04/27	252	26.71	118	26.97	27.30	134	25,493	0.53%	大買/大賣/鉅額交易
2021/04/26	42	24.42	66	24.70	24.85	-24	21,137	-0.11%
2021/04/23	6	22.80	1	22.65	22.60	5	19,814	0.03%
2021/04/22	39	23.59	67.4	23.74	23.00	-28.4	19,375	-0.15%
2021/04/21	3.3	22.08	1	22.40	22.35	2.3	16,982	0.01%
2021/04/20	21	22.75	1	22.69	22.65	20	16,581	0.12%
2021/04/19	52	22.95	59	22.60	23.45	-7	15,927	-0.04%
2021/04/16	52	21.44	10	21.77	22.00	42	14,329	0.29%
2021/04/15	20.1	20.60	126	20.83	20.95	-105.9	12,982	-0.82%	大賣/鉅額交易
2021/04/14	6	20.03	3	20.02	19.90	3	12,095	0.02%
2021/04/13	2	19.70	2	19.95	19.90	0	12,148	0.00%
2021/04/12	5	20.20	5	19.85	20.15	0	11,946	0.00%
2021/04/09	2	19.35	0	0.00	19.40	2	11,685	0.02%
2021/04/08	0	0.00	3	19.65	19.55	-3	12,051	-0.02%
2021/04/01	0	0.00	1	18.90	18.95	-1	14,205	-0.01%
2021/03/31	0	0.00	8	18.93	19.00	-8	14,812	-0.05%
2021/03/30	1	18.95	1	19.00	19.05	0	15,815	0.00%
2021/03/29	3	19.35	24	19.33	19.25	-21	16,271	-0.13%
2021/03/26	0	0.00	5	18.97	19.00	-5	17,056	-0.03%
2021/03/25	3	18.45	1	18.80	18.80	2	18,029	0.01%
2021/03/23	1	18.35	0	0.00	18.50	1	18,800	0.01%
2021/03/22	2	18.35	0	0.00	18.45	2	18,975	0.01%
2021/03/12	0	0.00	10	18.80	18.80	-10	20,183	-0.05%
2021/03/04	2	18.43	0	0.00	18.50	2	22,735	0.01%
2021/03/03	0	0.00	5	18.60	18.60	-5	22,930	-0.02%
2021/03/02	1	18.55	0	0.00	18.40	1	22,956	0.00%
2021/02/26	102	18.50	0	0.00	18.60	102	23,015	0.44%	大買/鉅額交易
2021/02/25	3	18.70	0	0.00	18.70	3	22,997	0.01%
2021/02/24	1	18.35	0	0.00	18.45	1	23,353	0.00%
2021/02/23	1	18.90	5	18.90	18.85	-4	23,148	-0.02%
2021/02/22	0	0.00	1	18.50	18.65	-1	22,986	0.00%
2021/02/19	0	0.00	2	18.25	18.20	-2	22,847	-0.01%
2021/02/18	0	0.00	3	18.10	17.85	-3	22,676	-0.01%
2021/02/17	1	17.60	0	0.00	17.60	1	22,538	0.00%
2021/02/03	0	0.00	1	16.90	17.15	-1	22,441	0.00%
2021/02/02	1	16.90	1.3	16.79	16.80	-0.3	22,322	0.00%
2021/02/01	2	16.45	0	0.00	16.45	2	22,279	0.01%
2021/01/29	1	16.80	0	0.00	16.45	1	22,215	0.00%
2021/01/28	10	16.75	0	0.00	16.85	10	22,131	0.05%
2021/01/21	13	17.21	0	0.00	17.00	13	22,214	0.06%
2021/01/20	11	17.09	1	16.90	16.95	10	22,299	0.04%
2021/01/19	5	17.60	0	0.00	17.85	5	22,061	0.02%
2021/01/18	0	0.00	1	17.15	17.50	-1	22,087	0.00%
2021/01/14	1	18.15	0	0.00	18.05	1	22,204	0.00%
2021/01/13	3	18.25	0	0.00	18.10	3	22,170	0.01%
2021/01/12	0	0.00	1	18.15	18.10	-1	22,041	0.00%
2021/01/11	0	0.00	5	18.70	18.70	-5	21,794	-0.02%
2021/01/08	8	18.66	0	0.00	18.70	8	21,783	0.04%
2021/01/07	0	0.00	1	18.95	18.95	-1	21,653	0.00%
2021/01/06	1	18.90	1	19.15	18.55	0	21,553	0.00%
2021/01/04	1	19.15	1	19.15	19.25	0	21,309	0.00%
2020/12/31	1	19.45	0	0.00	19.30	1	21,125	0.00%
2020/12/30	9	20.04	1	19.95	19.90	8	20,758	0.04%
2020/12/29	0	0.00	302	20.20	19.55	-302	19,875	-1.52%	大賣/鉅額交易
2020/12/28	1	20.35	27	19.92	20.15	-26	19,354	-0.13%
2020/12/25	1	19.15	0	0.00	19.45	1	18,299	0.01%
2020/12/24	12	18.70	2	18.85	18.70	10	17,686	0.06%
2020/12/23	1	18.25	0	0.00	18.05	1	16,619	0.01%
2020/12/22	5	19.10	0	0.00	18.20	5	16,042	0.03%
2020/12/21	1	19.65	34	19.23	19.00	-33	15,201	-0.22%
2020/12/18	7	18.30	0	0.00	18.35	7	14,124	0.05%
2020/12/17	9	18.27	0	0.00	18.20	9	13,589	0.07%
2020/12/14	5	18.85	0	0.00	19.25	5	13,091	0.04%
2020/12/11	1	19.50	0.2	19.45	19.10	0.8	12,989	0.01%
2020/12/10	0	0.00	1	20.10	19.50	-1	12,782	-0.01%
2020/12/09	10	20.20	3	20.07	20.10	7	12,608	0.06%
2020/12/08	4	19.94	0.1	20.15	19.90	3.9	12,470	0.03%
2020/12/07	22	20.78	6.1	22.01	20.60	15.9	12,213	0.13%
2020/12/04	0	0.00	15.3	20.57	20.80	-15.3	11,300	-0.13%
2020/12/03	300	19.45	0	0.00	19.10	300	10,792	2.78%	大買/鉅額交易
2020/12/02	4	19.00	0	0.00	19.00	4	11,542	0.03%
2020/12/01	2	19.23	0	0.00	19.20	2	11,432	0.02%
2020/11/30	1	19.25	1	19.25	19.40	0	11,400	0.00%
2020/11/27	0	0.00	27	19.10	19.20	-27	11,086	-0.24%
2020/11/26	0	0.00	1	18.55	18.55	-1	10,811	-0.01%
2020/11/25	0	0.00	1	18.50	18.35	-1	10,735	-0.01%
2020/11/24	7	18.25	0	0.00	17.95	7	10,533	0.07%
2020/11/23	3	18.45	6	18.78	18.40	-3	10,431	-0.03%
2020/11/20	1	17.90	0	0.00	18.00	1	10,030	0.01%
2020/11/17	0	0.00	6	17.85	17.95	-6	11,171	-0.05%
2020/11/16	1	17.75	0	0.00	17.90	1	11,575	0.01%
2020/11/11	1	17.95	0	0.00	17.95	1	12,238	0.01%
2020/11/10	0	0.00	5	17.85	17.80	-5	12,281	-0.04%
2020/11/03	0	0.00	2	18.13	18.00	-2	13,111	-0.02%
2020/10/29	2	17.70	2	17.60	17.70	0	14,230	0.00%
2020/10/28	0	0.00	5	17.90	17.70	-5	14,174	-0.04%
2020/10/26	2	17.45	6	17.59	17.60	-4	14,083	-0.03%
2020/10/22	1	17.00	0	0.00	17.05	1	13,969	0.01%
2020/10/19	5	17.10	4	17.10	17.05	1	13,702	0.01%
2020/10/16	3	17.30	0	0.00	17.05	3	13,889	0.02%
2020/10/13	1	17.60	0	0.00	17.40	1	13,922	0.01%
2020/10/12	0	0.00	5	17.55	17.75	-5	13,889	-0.04%
2020/10/08	0	0.00	2	17.33	17.20	-2	13,785	-0.01%
2020/10/07	0	0.00	8	17.26	17.20	-8	13,743	-0.06%
2020/10/06	0	0.00	11	16.99	16.95	-11	13,593	-0.08%
2020/10/05	0	0.00	3	16.00	16.45	-3	13,434	-0.02%
2020/09/28	0	0.00	0.2	16.05	16.05	-0.2	13,501	0.00%
2020/09/22	3	16.80	0	0.00	16.65	3	13,349	0.02%
2020/09/17	1	16.75	0	0.00	16.75	1	13,473	0.01%
2020/09/15	10	16.65	0	0.00	16.75	10	13,779	0.07%
2020/09/11	2	16.73	60	16.65	16.55	-58	14,092	-0.41%
2020/09/10	2	16.90	0	0.00	16.90	2	14,529	0.01%
2020/09/09	8	16.88	0	0.00	17.05	8	14,531	0.06%
2020/09/08	6	17.63	0	0.00	17.40	6	14,211	0.04%
2020/09/07	0	0.00	18	17.37	17.65	-18	13,960	-0.13%
2020/09/04	0	0.00	1	16.75	16.80	-1	13,089	-0.01%
2020/09/03	0	0.00	5	17.00	16.75	-5	13,129	-0.04%
2020/09/02	30	16.75	0	0.00	16.80	30	13,102	0.23%
2020/09/01	7.2	16.84	0	0.00	16.70	7.2	13,592	0.05%
2020/08/31	30	16.90	0	0.00	16.85	30	13,615	0.22%
2020/08/27	3	16.50	0	0.00	16.55	3	13,980	0.02%
2020/08/25	0	0.00	5	17.00	16.75	-5	14,096	-0.04%
2020/08/21	0	0.00	5	16.75	16.95	-5	14,566	-0.03%
2020/08/20	0	0.00	7	16.40	16.30	-7	14,945	-0.05%
2020/08/18	5	16.75	0	0.00	16.60	5	14,665	0.03%
2020/08/17	2	16.53	96	16.47	16.50	-94	14,557	-0.65%
2020/08/14	0	0.00	1	15.75	15.95	-1	14,156	-0.01%
2020/08/13	0	0.00	2	15.90	15.90	-2	14,098	-0.01%
2020/08/12	1	15.65	2	15.70	15.70	-1	14,016	-0.01%
2020/08/07	1	16.00	13	16.02	15.95	-12	13,734	-0.09%
2020/08/06	0	0.00	1	15.70	15.70	-1	13,296	-0.01%
2020/08/05	10	15.55	12	15.55	15.50	-2	12,983	-0.02%
2020/08/04	1	14.40	50	14.69	14.90	-49	12,401	-0.40%
2020/07/30	1	14.05	7	14.05	14.05	-6	11,976	-0.05%
2020/07/28	5	14.15	0	0.00	13.90	5	12,004	0.04%
2020/07/24	2	14.30	0	0.00	14.25	2	12,044	0.02%
2020/07/22	0	0.00	2	14.43	14.50	-2	11,998	-0.02%
2020/07/21	1	14.30	0	0.00	14.25	1	11,815	0.01%
2020/07/16	0	0.00	2	14.60	14.40	-2	11,870	-0.02%
2020/07/09	2	14.50	0	0.00	14.35	2	12,248	0.02%
2020/07/07	0	0.00	1	14.50	14.40	-1	12,603	-0.01%
2020/07/02	0	0.00	100	14.40	14.50	-100	12,877	-0.78%
2020/06/23	3	14.20	0	0.00	14.20	3	12,754	0.02%
2020/06/19	2	15.00	0	0.00	14.90	2	12,399	0.02%
2020/06/18	10	14.65	0	0.00	14.75	10	12,131	0.08%
2020/06/17	0	0.00	12	14.64	14.90	-12	12,086	-0.10%
2020/06/16	5	14.20	1	14.15	14.35	4	11,734	0.03%
2020/06/15	0	0.00	2	14.00	14.05	-2	11,998	-0.02%
2020/06/11	5	14.10	0	0.00	14.00	5	12,289	0.04%
2020/06/09	1	14.50	1	14.70	14.60	0	12,736	0.00%
2020/06/08	0	0.00	10	14.89	14.65	-10	13,098	-0.08%
2020/06/05	5	14.20	0	0.00	14.25	5	12,776	0.04%
2020/06/04	5	14.30	1	14.25	14.25	4	12,852	0.03%
2020/06/03	0	0.00	11	14.35	14.20	-11	13,028	-0.08%
2020/06/02	0	0.00	10	13.75	13.70	-10	12,640	-0.08%
2020/06/01	5	13.85	1	13.95	14.05	4	12,485	0.03%
2020/05/29	3	13.93	11	13.95	13.90	-8	12,448	-0.06%
2020/05/28	27	14.85	27	14.80	14.40	0	12,259	0.00%
2020/05/27	20	13.58	16	13.97	14.40	4	11,470	0.03%
2020/05/26	2	13.15	3	12.97	13.10	-1	10,693	-0.01%
2020/05/25	1	12.50	0	0.00	12.50	1	10,353	0.01%
2020/05/22	1	12.60	0	0.00	12.50	1	10,372	0.01%
2020/05/20	1	12.60	0	0.00	12.60	1	10,278	0.01%
2020/05/14	10	12.60	0	0.00	12.55	10	10,216	0.10%
2020/05/13	1	12.75	0	0.00	12.85	1	10,152	0.01%
2020/05/11	0	0.00	2	12.98	13.05	-2	10,149	-0.02%
2020/05/08	2	12.65	0	0.00	12.65	2	10,006	0.02%
2020/05/06	1	12.75	0	0.00	12.80	1	10,081	0.01%
2020/05/05	5	12.90	1	12.90	12.90	4	10,052	0.04%
2020/05/04	20	12.80	0	0.00	12.75	20	9,964	0.20%
2020/04/30	0	0.00	1	13.20	13.15	-1	9,918	-0.01%
2020/04/23	2	12.75	0	0.00	12.75	2	10,008	0.02%
2020/04/17	0	0.00	1	13.15	12.95	-1	9,685	-0.01%
2020/04/16	0	0.00	3	12.98	12.95	-3	9,502	-0.03%
2020/04/15	0	0.00	2	13.05	13.15	-2	9,453	-0.02%
2020/04/14	3	13.08	0	0.00	13.10	3	9,345	0.03%
2020/04/13	3	13.00	3	12.77	13.10	0	9,262	0.00%
2020/04/10	3	12.12	0	0.00	12.15	3	8,888	0.03%
2020/04/09	0	0.00	18	12.16	11.90	-18	8,959	-0.20%
2020/04/08	5	11.55	2	11.70	11.85	3	8,916	0.03%
2020/04/07	0	0.00	1	11.40	11.30	-1	8,790	-0.01%
2020/04/06	1	10.80	1	11.05	11.15	0	8,822	0.00%
2020/04/01	1	11.05	0	0.00	11.05	1	8,819	0.01%
2020/03/30	2	11.13	0	0.00	11.15	2	9,162	0.02%
2020/03/27	0	0.00	2	11.55	11.35	-2	9,912	-0.02%
2020/03/26	2	11.40	0	0.00	11.40	2	10,780	0.02%
2020/03/23	1	11.15	0	0.00	11.20	1	11,589	0.01%
2020/03/20	1	11.20	1	11.80	11.65	0	11,685	0.00%
2020/03/19	2	10.95	3	11.37	10.95	-1	11,576	-0.01%
2020/03/18	0	0.00	6	11.52	11.60	-6	11,468	-0.05%
2020/03/17	0	0.00	5	10.95	10.90	-5	11,533	-0.04%
2020/03/16	3	11.00	10	11.10	10.90	-7	11,334	-0.06%
2020/03/13	10	11.10	0	0.00	11.20	10	11,155	0.09%
2020/03/12	16	12.02	4	12.45	12.10	12	10,893	0.11%
2020/03/11	2	13.20	10	13.15	13.10	-8	10,479	-0.08%
2020/03/09	7	13.55	0	0.00	13.60	7	10,287	0.07%
2020/03/05	1	14.20	0	0.00	14.20	1	10,033	0.01%
2020/03/04	0	0.00	1	14.35	14.10	-1	10,011	-0.01%
2020/03/02	0	0.00	2	14.15	14.05	-2	9,851	-0.02%
2020/02/17	1	14.10	0	0.00	14.05	1	9,579	0.01%
2020/02/11	10	14.15	0	0.00	14.15	10	9,599	0.10%
2020/02/10	5	14.10	0	0.00	14.05	5	9,690	0.05%
2020/02/07	1	14.45	0	0.00	14.35	1	9,657	0.01%
2020/02/05	1	14.50	0	0.00	14.55	1	9,920	0.01%
2020/02/04	1	14.60	0	0.00	14.55	1	9,915	0.01%
2020/02/03	1	14.40	0	0.00	14.50	1	9,958	0.01%
2020/01/20	1	15.05	0	0.00	15.15	1	9,521	0.01%
2020/01/17	0	0.00	5	15.05	15.10	-5	9,550	-0.05%
2020/01/15	0	0.00	2	15.05	15.05	-2	9,632	-0.02%
2020/01/09	2	15.00	0	0.00	15.00	2	10,085	0.02%
2020/01/07	10	14.95	5	14.90	15.00	5	10,211	0.05%
2019/12/31	1	15.50	0	0.00	15.40	1	10,094	0.01%
2019/12/30	5	15.65	1	15.55	15.50	4	10,044	0.04%
2019/12/27	0	0.00	50	15.55	15.75	-50	9,959	-0.50%
2019/12/25	2	15.80	0	0.00	15.80	2	9,906	0.02%
2019/12/24	7	16.13	2	16.05	16.20	5	9,635	0.05%
2019/12/23	53	16.05	5	15.84	16.05	48	8,913	0.54%
2019/12/20	4	15.78	11	15.74	15.95	-7	8,036	-0.09%
2019/12/17	1	15.10	1	15.10	15.10	0	7,424	0.00%
2019/12/16	2	15.13	16	15.13	15.15	-14	7,282	-0.19%
2019/12/13	0	0.00	1	15.05	15.05	-1	7,180	-0.01%
2019/12/12	2	15.00	2	14.90	14.90	0	7,008	0.00%
2019/12/06	0	0.00	7	14.56	14.65	-7	7,216	-0.10%
2019/12/05	0	0.00	1	14.55	14.55	-1	7,395	-0.01%
2019/12/04	0	0.00	2	14.28	14.30	-2	7,357	-0.03%
2019/12/03	5	14.20	0	0.00	14.20	5	7,391	0.07%
2019/11/29	0	0.00	5	14.15	14.20	-5	7,651	-0.07%
2019/11/28	0.7	14.25	10	14.30	14.30	-9.3	7,817	-0.12%
2019/11/27	0	0.00	6	14.29	14.30	-6	7,961	-0.08%
2019/11/26	3	14.00	0	0.00	14.00	3	7,934	0.04%
2019/11/22	0	0.00	1	14.00	14.15	-1	8,003	-0.01%
2019/11/18	0	0.00	1	14.10	14.10	-1	8,185	-0.01%
2019/11/15	8	13.90	0	0.00	13.90	8	8,207	0.10%
2019/11/13	4	14.04	0	0.00	14.05	4	8,280	0.05%
2019/11/12	0	0.00	5	13.95	13.95	-5	8,459	-0.06%
2019/11/06	0	0.00	10	14.45	14.35	-10	8,491	-0.12%
2019/11/05	5	14.55	0	0.00	14.50	5	8,483	0.06%
2019/11/04	6	14.59	5	14.60	14.60	1	8,580	0.01%
2019/10/29	5	15.00	0	0.00	15.00	5	8,855	0.06%
2019/10/23	4	15.00	0	0.00	15.05	4	11,152	0.04%
2019/10/21	0	0.00	7	15.25	15.30	-7	11,294	-0.06%
2019/10/18	0	0.00	1	14.95	15.00	-1	11,317	-0.01%
2019/10/17	2	14.95	0	0.00	15.00	2	11,281	0.02%
2019/10/14	0	0.00	2	14.83	14.85	-2	11,168	-0.02%
2019/10/07	0	0.00	7	14.45	14.50	-7	11,519	-0.06%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/09/27	1	14.50	0	0.00	14.50	1	11,316	0.01%
2019/09/26	0	0.00	2	14.70	14.75	-2	11,305	-0.02%
2019/09/25	2	14.60	0	0.00	14.60	2	11,208	0.02%
2019/09/24	1	15.00	0	0.00	14.80	1	11,194	0.01%
2019/09/23	0	0.00	10	14.90	14.95	-10	11,114	-0.09%
2019/09/20	6	14.93	1	15.00	15.00	5	11,133	0.04%
2019/09/18	1	14.75	0	0.00	14.75	1	10,874	0.01%
2019/09/17	0	0.00	1	14.90	14.85	-1	10,876	-0.01%
2019/09/16	1	14.70	0	0.00	14.70	1	11,002	0.01%
2019/09/12	2	15.00	6	14.98	15.00	-4	10,983	-0.04%
2019/09/11	0	0.00	2	14.70	14.80	-2	10,913	-0.02%
2019/09/09	0	0.00	1	14.35	14.45	-1	11,672	-0.01%
2019/09/04	1	14.05	5	14.05	14.10	-4	11,783	-0.03%
2019/09/03	0	0.00	1	14.20	14.15	-1	11,870	-0.01%
2019/09/02	0	0.00	1	14.00	14.10	-1	11,793	-0.01%
2019/08/30	0	0.00	41	13.70	13.80	-41	11,736	-0.35%
2019/08/29	0	0.00	0.2	13.55	13.55	-0.2	11,747	0.00%
2019/08/28	5	13.55	0	0.00	13.50	5	11,907	0.04%
2019/08/26	0	0.00	4	13.60	13.60	-4	12,221	-0.03%
2019/08/23	2	13.90	0	0.00	13.85	2	12,218	0.02%
2019/08/21	1	13.50	0	0.00	13.60	1	12,158	0.01%
2019/08/20	13	13.60	0	0.00	13.50	13	12,207	0.11%
2019/08/19	6	13.52	2	13.60	13.60	4	12,234	0.03%
2019/08/16	20	13.45	0	0.00	13.45	20	12,238	0.16%
2019/08/15	5	13.30	4	13.35	13.30	1	12,211	0.01%
2019/08/14	3	13.75	0	0.00	13.65	3	12,093	0.02%
2019/08/13	3	13.92	0	0.00	13.75	3	12,249	0.02%
2019/08/12	0	0.00	6	14.00	13.90	-6	12,246	-0.05%
2019/08/07	5	13.89	0	0.00	13.90	5	12,255	0.04%
2019/08/05	5	14.15	0	0.00	14.05	5	12,346	0.04%
2019/08/02	0	0.00	3	14.40	14.45	-3	12,419	-0.02%
2019/08/01	0	0.00	2	14.85	14.75	-2	12,656	-0.02%
2019/07/31	3	15.05	1	15.10	15.05	2	12,802	0.02%
2019/07/30	0	0.00	7	15.11	15.05	-7	12,700	-0.06%
2019/07/29	18	14.87	9	14.79	14.90	9	11,910	0.08%
2019/07/26	10	14.70	15	14.53	14.75	-5	11,376	-0.04%
2019/07/25	5	13.80	5	13.75	13.85	0	10,770	0.00%
2019/07/23	0	0.00	5	14.10	14.05	-5	10,785	-0.05%
2019/07/22	6	14.17	0	0.00	14.10	6	10,721	0.06%
2019/07/19	8	14.35	5	14.30	14.30	3	10,574	0.03%
2019/07/18	2	14.30	0	0.00	14.30	2	10,527	0.02%
2019/07/17	0	0.00	10	14.45	14.35	-10	10,552	-0.09%
2019/07/12	2	14.35	0	0.00	14.45	2	10,935	0.02%
2019/07/10	0	0.00	5	14.80	14.80	-5	10,643	-0.05%
2019/07/01	2	14.90	0	0.00	14.90	2	11,775	0.02%
2019/06/27	15	14.80	0	0.00	14.80	15	11,827	0.13%
2019/06/24	1	14.80	0	0.00	14.80	1	12,187	0.01%
2019/06/20	3	15.15	0	0.00	15.05	3	12,382	0.02%
2019/06/19	1	15.10	10	15.10	15.10	-9	12,496	-0.07%
2019/06/18	3	14.90	0	0.00	14.85	3	12,437	0.02%
2019/06/17	10	15.95	0	0.00	16.00	10	11,849	0.08%
2019/06/14	11	16.00	0	0.00	15.90	11	11,522	0.10%
2019/06/11	12	15.96	0	0.00	15.95	12	12,319	0.10%
2019/06/03	5	16.10	3	16.05	16.15	2	13,938	0.01%
2019/05/31	1	15.75	0	0.00	15.75	1	13,986	0.01%
2019/05/30	0	0.00	2	15.50	15.45	-2	14,192	-0.01%
2019/05/29	1	15.30	0	0.00	15.30	1	14,706	0.01%
2019/05/28	0	0.00	10	15.60	15.50	-10	15,440	-0.06%
2019/05/27	1	15.50	0	0.00	15.50	1	16,086	0.01%
2019/05/24	0	0.00	10	15.60	15.60	-10	16,655	-0.06%
2019/05/23	10	15.72	10	15.65	15.65	0	17,005	0.00%
2019/05/22	10	15.80	0	0.00	15.75	10	17,687	0.06%
2019/05/21	3	15.60	0	0.00	15.65	3	17,763	0.02%
2019/05/20	10	15.75	4	15.66	15.70	6	17,733	0.03%
2019/05/17	10	15.05	50	15.05	15.10	-40	17,622	-0.23%
2019/05/16	3	15.15	0	0.00	15.00	3	17,809	0.02%
2019/05/14	10	14.75	0	0.00	15.20	10	18,357	0.05%
2019/05/13	10	15.15	0	0.00	15.10	10	18,284	0.05%
2019/05/10	16	15.72	0	0.00	15.60	16	18,280	0.09%
2019/05/09	14	16.13	40	16.15	16.00	-26	18,129	-0.14%
2019/05/08	27	16.58	60	16.55	16.55	-33	17,802	-0.19%
2019/05/07	30	17.05	0	0.00	17.05	30	17,657	0.17%
2019/05/06	13	17.05	0	0.00	17.00	13	17,685	0.07%
2019/05/02	3	17.17	0	0.00	17.20	3	17,491	0.02%
2019/04/30	4	17.31	0	0.00	17.30	4	17,383	0.02%
2019/04/29	2	17.53	1	17.35	17.35	1	17,374	0.01%
2019/04/26	0	0.00	4	17.65	17.65	-4	17,293	-0.02%
2019/04/23	0	0.00	1	18.05	18.00	-1	17,272	-0.01%
2019/04/22	14	18.10	1	18.10	18.10	13	17,206	0.08%
2019/04/18	8	17.85	7	17.84	17.65	1	17,173	0.01%
2019/04/17	0	0.00	6	17.80	17.95	-6	17,220	-0.03%
2019/04/16	7	17.80	0	0.00	17.85	7	17,062	0.04%
2019/04/15	1	18.00	8	17.95	17.90	-7	17,050	-0.04%
2019/04/12	11	17.90	4	17.93	17.95	7	17,111	0.04%
2019/04/11	5	17.80	11	17.76	17.65	-6	16,805	-0.04%
2019/04/09	16	17.72	0	0.00	17.75	16	16,666	0.10%
2019/04/08	9	17.69	0	0.00	17.65	9	16,543	0.05%
2019/04/03	1	17.65	0	0.00	17.65	1	16,385	0.01%
2019/04/02	0	0.00	1	17.85	17.75	-1	16,298	-0.01%
2019/04/01	1	17.75	0	0.00	17.70	1	16,282	0.01%
2019/03/28	11	17.60	0	0.00	17.60	11	16,321	0.07%
2019/03/27	21	17.67	1	17.85	17.75	20	16,269	0.12%
2019/03/26	3	17.87	0	0.00	17.75	3	16,036	0.02%
2019/03/25	0	0.00	29	17.89	17.95	-29	15,851	-0.18%
2019/03/21	10	18.10	2	18.10	18.10	8	15,655	0.05%
2019/03/20	1	18.10	0	0.00	18.10	1	15,747	0.01%
2019/03/19	5	18.20	0	0.00	18.15	5	15,660	0.03%
2019/03/18	0	0.00	20	18.24	18.25	-20	15,642	-0.13%
2019/03/15	60	18.34	10	18.25	18.30	50	15,620	0.32%
2019/03/14	7	17.99	0	0.00	18.00	7	14,800	0.05%
2019/03/13	4	17.98	0	0.00	17.95	4	14,909	0.03%
2019/03/12	2	18.10	1	18.05	18.05	1	14,898	0.01%
2019/03/11	1	18.10	0	0.00	18.10	1	14,880	0.01%
2019/03/08	48	18.23	0	0.00	18.25	48	14,944	0.32%
2019/03/07	0	0.00	14	18.13	18.15	-14	15,235	-0.09%
2019/03/06	25	18.02	0	0.00	18.00	25	14,885	0.17%
2019/03/05	2	18.10	0	0.00	18.10	2	14,679	0.01%
2019/02/27	6	18.11	0	0.00	18.15	6	13,946	0.04%
2019/02/26	30	18.30	2	18.55	18.50	28	13,195	0.21%
2019/02/22	1	18.25	1	18.30	18.40	0	11,999	0.00%
2019/02/21	1	18.20	12	18.22	18.45	-11	11,648	-0.09%
2019/02/20	30	17.65	0	0.00	17.60	30	10,997	0.27%
2019/02/18	1	17.70	0	0.00	17.65	1	11,065	0.01%
2019/02/15	5	17.45	2	17.50	17.45	3	11,038	0.03%
2019/02/14	1	17.90	0	0.00	17.90	1	10,919	0.01%
2019/02/13	14	18.08	22	18.02	18.15	-8	10,836	-0.07%
2019/02/12	5	17.50	0	0.00	17.55	5	10,399	0.05%
2019/02/11	0	0.00	3	17.50	17.35	-3	10,548	-0.03%
2019/01/30	0	0.00	5	17.50	17.50	-5	10,637	-0.05%
2019/01/23	0	0.00	0.8	17.25	17.25	-0.8	12,168	-0.01%
2019/01/18	2	17.35	0	0.00	17.30	2	12,473	0.02%
2019/01/11	0	0.00	3	17.15	17.15	-3	13,230	-0.02%
2019/01/08	3	16.65	0	0.00	16.65	3	13,340	0.02%
2019/01/07	0	0.00	16.3	16.47	16.70	-16.3	13,597	-0.12%
2019/01/04	15	16.22	4	16.20	16.10	11	14,041	0.08%
2019/01/03	4	16.60	0	0.00	16.60	4	14,134	0.03%
2019/01/02	0	0.00	3	16.85	16.70	-3	14,341	-0.02%
2018/12/27	3	16.70	8	16.92	16.70	-5	14,999	-0.03%
2018/12/26	7	16.63	7	17.03	16.60	0	15,000	0.00%
2018/12/25	7	16.82	0	0.00	16.80	7	15,007	0.05%
2018/12/24	0	0.00	6	17.00	17.10	-6	15,105	-0.04%
2018/12/22	3	16.85	10	16.86	16.85	-7	15,176	-0.05%
2018/12/21	3	16.55	0	0.00	16.55	3	15,277	0.02%
2018/12/20	5	16.65	0	0.00	16.70	5	15,160	0.03%
2018/12/19	3	16.92	2	17.00	16.90	1	15,177	0.01%
2018/12/18	7	16.87	2	17.00	17.00	5	15,244	0.03%
2018/12/17	3	16.98	4	17.18	16.95	-1	15,510	-0.01%
2018/12/14	6	16.98	8	17.15	17.10	-2	15,472	-0.01%
2018/12/13	3	17.20	0	0.00	17.15	3	15,452	0.02%
2018/12/12	0	0.00	8	17.24	17.45	-8	15,279	-0.05%
2018/12/11	1	16.90	30	16.90	16.90	-29	15,251	-0.19%
2018/12/10	19	17.19	0	0.00	17.10	19	15,274	0.12%
2018/12/07	14	17.62	13	17.71	17.75	1	15,225	0.01%
2018/12/06	3	17.50	3	17.55	17.40	0	15,221	0.00%
2018/12/05	4	18.30	9	18.30	18.30	-5	15,111	-0.03%
2018/12/03	6	19.15	4	19.15	19.10	2	15,544	0.01%
2018/11/30	26	18.44	23	18.41	18.45	3	15,356	0.02%
2018/11/29	30	17.35	4	17.40	17.65	26	14,493	0.18%
2018/11/27	6	16.73	6	16.90	16.90	0	14,405	0.00%
2018/11/26	0	0.00	7	17.04	16.95	-7	14,396	-0.05%
2018/11/23	4	16.83	3	17.05	16.80	1	14,484	0.01%
2018/11/22	5	16.94	2	17.30	16.90	3	14,587	0.02%
2018/11/21	9	17.00	27	16.96	17.25	-18	15,037	-0.12%
2018/11/20	8	17.18	0	0.00	17.15	8	15,780	0.05%
2018/11/19	0	0.00	1	17.40	17.50	-1	15,898	-0.01%
2018/11/16	0	0.00	3	17.30	17.30	-3	16,046	-0.02%
2018/11/15	8	17.02	8	17.08	17.00	0	15,999	0.00%
2018/11/14	1	17.10	0	0.00	17.10	1	16,062	0.01%
2018/11/13	9	16.47	19	16.85	17.20	-10	16,158	-0.06%
2018/11/12	20	17.00	3	17.20	17.00	17	16,555	0.10%
2018/11/09	2	17.00	3	17.10	17.00	-1	17,189	-0.01%
2018/11/08	18	17.03	0	0.00	16.90	18	17,350	0.10%
2018/11/07	1	17.10	50	17.00	17.20	-49	17,360	-0.28%
2018/11/06	0	0.00	12	16.88	16.65	-12	17,662	-0.07%
2018/11/05	5	17.15	11	17.13	17.35	-6	17,653	-0.03%
2018/11/02	0	0.00	23	16.31	16.25	-23	17,438	-0.13%
2018/11/01	13	15.41	0	0.00	15.45	13	17,374	0.07%
2018/10/31	0	0.00	9	15.02	15.35	-9	17,523	-0.05%
2018/10/29	10	14.58	1	15.10	14.55	9	18,030	0.05%
2018/10/26	0	0.00	12	14.68	14.65	-12	18,133	-0.07%
2018/10/25	4	14.76	4	14.40	14.40	0	18,171	0.00%
2018/10/24	8	15.54	2	15.70	15.50	6	18,444	0.03%
2018/10/23	0	0.00	1	15.75	15.75	-1	18,598	-0.01%
2018/10/22	0	0.00	5	16.05	16.35	-5	18,551	-0.03%
2018/10/19	6	15.53	20	15.69	16.05	-14	18,805	-0.07%
2018/10/18	6	16.00	0	0.00	16.00	6	19,311	0.03%
2018/10/17	5	16.30	0	0.00	16.30	5	19,477	0.03%
2018/10/16	5	16.25	0	0.00	16.35	5	19,606	0.03%
2018/10/15	6	16.16	0	0.00	16.10	6	19,659	0.03%
2018/10/12	10	16.09	8	16.61	16.60	2	19,483	0.01%
2018/10/11	60	16.85	0	0.00	16.85	60	19,088	0.31%
2018/10/08	5	18.90	36	19.15	18.95	-31	18,896	-0.16%
2018/10/05	5	19.31	20	19.75	19.20	-15	19,069	-0.08%
2018/10/04	2	20.45	1	20.35	20.50	1	18,691	0.01%
2018/10/03	1	20.65	2	20.75	20.60	-1	18,733	-0.01%
2018/10/02	2	20.40	0	0.00	20.50	2	18,965	0.01%
2018/10/01	0	0.00	2	20.85	20.70	-2	19,197	-0.01%
2018/09/27	23	20.44	0	0.00	20.25	23	19,164	0.12%
2018/09/21	0	0.00	3	20.25	20.45	-3	19,988	-0.02%
2018/09/14	4	19.68	0	0.00	19.90	4	20,656	0.02%
2018/09/11	0	0.00	1	19.20	19.10	-1	21,105	0.00%
2018/09/10	17	18.81	0	0.00	18.85	17	21,358	0.08%
2018/09/07	13	20.06	2	20.15	19.90	11	21,056	0.05%
2018/09/06	6	20.57	8	20.58	20.50	-2	21,025	-0.01%
2018/08/30	4	21.50	7	21.66	21.45	-3	21,207	-0.01%
2018/08/29	5	21.53	5	21.80	21.70	0	21,430	0.00%
2018/08/28	39	21.89	0	0.00	21.65	39	21,737	0.18%
2018/08/27	10	20.90	22	21.73	21.55	-12	21,471	-0.06%
2018/08/23	10	20.65	0	0.00	20.45	10	21,162	0.05%
2018/08/22	12	20.07	0	0.00	20.00	12	21,512	0.06%
2018/08/21	0	0.00	1	20.00	20.10	-1	21,993	0.00%
2018/08/20	0	0.00	36	19.80	20.25	-36	22,248	-0.16%
2018/08/16	53	20.41	1	20.65	20.25	52	22,350	0.23%
2018/08/15	3	21.25	1	21.40	21.15	2	22,164	0.01%
2018/08/14	5	21.41	0	0.00	21.70	5	22,844	0.02%
2018/08/13	7	21.29	0	0.00	21.30	7	23,561	0.03%
2018/08/10	5	22.40	0	0.00	21.85	5	23,452	0.02%
2018/08/09	3	21.62	5	21.97	22.25	-2	23,315	-0.01%
2018/08/08	0	0.00	13	21.93	21.75	-13	23,323	-0.06%
2018/08/07	1	21.60	35	21.60	22.00	-34	23,907	-0.14%
2018/08/06	1	21.30	0	0.00	21.45	1	24,572	0.00%
2018/08/03	3	21.50	17	21.56	21.60	-14	25,377	-0.06%
2018/08/02	27	20.98	0	0.00	20.90	27	25,275	0.11%
2018/08/01	0	0.00	5	21.25	21.70	-5	25,734	-0.02%
2018/07/31	6	20.34	1	20.65	20.80	5	25,709	0.02%
2018/07/30	0	0.00	20	21.20	21.20	-20	25,805	-0.08%
2018/07/27	15	22.07	0	0.00	22.20	15	25,813	0.06%
2018/07/26	0	0.00	3	22.40	22.20	-3	25,774	-0.01%
2018/07/25	25	22.17	17	21.95	22.35	8	25,643	0.03%
2018/07/24	0	0.00	8	20.72	20.90	-8	25,159	-0.03%
2018/07/23	5	19.55	5	19.30	20.20	0	24,845	0.00%
2018/07/19	3	20.27	0	0.00	20.25	3	24,783	0.01%
2018/07/18	4	20.55	0	0.00	20.45	4	25,091	0.02%
2018/07/17	3	20.50	0	0.00	20.55	3	25,295	0.01%
2018/07/13	100	21.30	0	0.00	21.60	100	25,809	0.39%
2018/07/12	0	0.00	2	20.85	20.90	-2	25,768	-0.01%
2018/07/11	0	0.00	1	20.30	20.35	-1	26,319	0.00%
2018/07/09	4	20.70	8	20.68	20.70	-4	26,574	-0.02%
2018/07/05	1	20.25	0	0.00	19.70	1	26,857	0.00%
2018/07/04	4	20.08	0	0.00	20.05	4	27,985	0.01%
2018/07/02	0	0.00	3	21.60	21.25	-3	28,460	-0.01%
2018/06/29	1	20.05	0	0.00	20.70	1	27,986	0.00%
2018/06/28	1	20.25	0	0.00	20.00	1	27,706	0.00%
2018/06/27	2	20.25	0	0.00	20.40	2	27,717	0.01%
2018/06/25	20	20.35	0	0.00	20.15	20	27,497	0.07%
2018/06/19	11	21.65	3	22.10	21.65	8	26,703	0.03%
2018/06/15	23	23.04	0	0.00	22.75	23	26,316	0.09%
2018/06/13	6	23.94	5	23.65	23.75	1	25,923	0.00%
2018/06/12	0	0.00	4	24.06	23.85	-4	25,920	-0.02%
2018/06/11	0	0.00	20	24.20	24.30	-20	25,718	-0.08%
2018/06/08	0	0.00	13	24.34	24.20	-13	25,619	-0.05%
2018/06/06	21	24.35	0	0.00	24.75	21	25,214	0.08%
2018/06/05	6	24.55	0	0.00	23.95	6	24,931	0.02%
2018/05/30	5	24.85	0	0.00	24.85	5	23,962	0.02%
2018/05/28	10	25.80	0	0.00	25.65	10	23,885	0.04%
2018/05/24	0	0.00	1	26.00	25.95	-1	23,580	0.00%
2018/05/23	0	0.00	2	24.95	25.00	-2	23,340	-0.01%
2018/05/22	25	25.76	6	26.13	25.50	19	22,920	0.08%
2018/05/21	0	0.00	6.5	25.78	25.90	-6.5	22,115	-0.03%
2018/05/18	2	23.95	14	24.21	24.35	-12	21,293	-0.06%
2018/05/17	0	0.00	1	23.90	23.50	-1	20,984	0.00%
2018/05/16	11	23.75	10.2	23.72	23.70	0.8	20,756	0.00%
2018/05/15	4	23.63	5.2	23.30	23.30	-1.2	20,484	-0.01%
2018/05/14	174	24.87	195	24.50	25.05	-21	19,847	-0.11%	大買/大賣/
2018/05/11	1	22.80	4	22.98	22.85	-3	18,828	-0.02%
2018/05/10	2	21.60	0	0.00	21.75	2	17,794	0.01%
2018/05/09	1	21.35	5	21.45	21.50	-4	17,406	-0.02%
2018/05/08	0	0.00	1	20.70	20.50	-1	16,779	-0.01%
2018/05/07	1	21.15	7	20.82	21.10	-6	16,639	-0.04%
2018/05/04	0	0.00	53	19.96	20.45	-53	16,023	-0.33%
2018/05/02	20	19.80	0	0.00	19.85	20	15,828	0.13%
2018/04/30	3	20.10	0	0.00	20.25	3	15,588	0.02%
2018/04/26	3	19.50	0	0.00	19.50	3	15,460	0.02%
2018/04/25	0	0.00	12	19.27	20.20	-12	15,319	-0.08%
2018/04/24	5	19.90	3	20.25	19.80	2	15,135	0.01%
2018/04/23	0	0.00	8	20.68	20.90	-8	14,959	-0.05%
2018/04/20	4	20.85	0	0.00	20.20	4	14,721	0.03%
2018/04/19	26	20.52	29	20.51	20.40	-3	14,314	-0.02%
2018/04/18	0	0.00	10	20.60	20.05	-10	13,992	-0.07%
2018/04/17	3	20.40	4	20.60	20.15	-1	13,969	-0.01%
2018/04/16	8	20.00	5	20.20	20.15	3	13,552	0.02%
2018/04/13	0	0.00	17.2	20.52	20.20	-17.2	13,493	-0.13%
2018/04/12	0	0.00	3	19.80	19.80	-3	13,118	-0.02%
2018/04/11	5	19.70	17	19.74	19.90	-12	13,123	-0.09%
2018/04/10	9	19.51	15	19.41	19.45	-6	12,598	-0.05%
2018/04/09	21	18.99	6	19.19	18.90	15	11,621	0.13%
2018/03/19	10	17.95	10	17.90	17.90	0	13,003	0.00%
2018/03/12	11	17.64	0	0.00	17.55	11	13,473	0.08%
2018/03/09	0	0.00	12	17.57	17.45	-12	13,657	-0.09%
2018/03/05	2	17.45	2	17.70	17.30	0	14,713	0.00%
2018/03/02	6.1	17.52	0	0.00	17.50	6.1	14,695	0.04%
2018/03/01	5	16.95	4	17.98	17.90	1	14,500	0.01%
2018/02/27	0	0.00	8	16.95	16.95	-8	13,681	-0.06%
2018/02/26	1	16.65	0	0.00	16.55	1	13,482	0.01%
2018/02/23	0	0.00	2	16.80	16.90	-2	13,307	-0.02%
2018/02/22	0	0.00	2	16.60	16.60	-2	13,166	-0.02%
2018/02/21	0	0.00	2	16.00	16.20	-2	13,275	-0.02%
2018/02/07	4	15.50	0	0.00	15.25	4	13,209	0.03%
2018/01/30	2	16.75	0	0.00	16.70	2	13,990	0.01%
2018/01/29	1	16.60	1	16.55	16.60	0	14,094	0.00%
2018/01/26	2	16.78	0	0.00	16.75	2	14,686	0.01%
2018/01/25	4	16.98	2	17.15	17.00	2	15,260	0.01%
2018/01/24	1	16.90	0	0.00	16.95	1	15,221	0.01%
2018/01/23	0	0.00	1	17.20	16.95	-1	15,328	-0.01%
2018/01/22	2	16.90	0	0.00	17.20	2	15,315	0.01%
2018/01/18	11	17.10	0	0.00	17.10	11	15,240	0.07%
2018/01/17	7	17.17	2	17.10	17.10	5	15,283	0.03%
2018/01/12	6	17.80	5	17.75	17.75	1	15,470	0.01%
2018/01/09	2	17.70	0	0.00	17.70	2	15,329	0.01%
2018/01/05	5	17.40	3	17.60	17.80	2	15,644	0.01%