華新 (1605)-群益金鼎-忠孝券商分點個股進出

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
35.55
漲跌
▼0.90
漲幅
-2.47%
成交量
20,031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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/09	54.6	35.72	0	0.00	35.55	54.6	23,674	0.23%
2024/05/07	21	36.26	1	36.55	36.55	20	23,445	0.09%
2024/05/06	41	36.45	40	36.30	36.30	1	23,264	0.00%
2024/05/03	2.4	36.74	18	36.65	36.65	-15.6	23,019	-0.07%
2024/05/02	0	0.00	32	37.03	36.95	-32	22,835	-0.14%
2024/04/30	1	36.85	0	0.00	36.90	1	22,775	0.00%
2024/04/29	3.4	37.14	6	37.33	37.35	-2.6	22,515	-0.01%
2024/04/26	7.1	36.89	0	0.00	36.80	7.1	22,412	0.03%
2024/04/25	20	37.15	0	0.00	36.95	20	22,241	0.09%
2024/04/24	3	37.48	0	0.00	37.50	3	22,007	0.01%
2024/04/23	51	37.75	19	38.46	37.55	32	21,995	0.15%
2024/04/22	20	38.12	9	38.81	38.00	11	21,800	0.05%
2024/04/19	101	39.00	67	39.18	38.85	34	21,221	0.16%	大買/
2024/04/18	128	40.86	87.1	41.03	40.40	40.9	20,078	0.20%	大買/
2024/04/17	82	40.36	145.4	40.30	40.35	-63.4	17,724	-0.36%	大賣/
2024/04/16	50	38.85	5	39.10	38.05	45	15,791	0.28%
2024/04/15	42.2	39.80	58.7	40.46	39.60	-16.5	15,238	-0.11%
2024/04/12	50	39.30	31	39.42	39.20	19	13,926	0.14%
2024/04/11	71	38.95	20	39.15	38.75	51	13,388	0.38%
2024/04/10	68.1	38.95	72	38.58	39.00	-3.9	12,940	-0.03%
2024/04/09	61	38.73	71.8	38.58	38.80	-10.8	12,556	-0.09%
2024/04/08	2	37.60	54	37.06	37.60	-52	11,866	-0.44%
2024/04/03	6	37.30	6	37.27	36.30	0	11,849	0.00%
2024/04/02	2	36.82	21	36.77	36.70	-19	12,036	-0.16%
2024/04/01	5	37.30	0	0.00	37.30	5	12,341	0.04%
2024/03/29	46	37.69	12	38.04	37.55	34	12,409	0.27%
2024/03/28	11	37.51	2	37.43	37.40	9	12,481	0.07%
2024/03/27	1	37.60	1	37.70	37.50	0	12,757	0.00%
2024/03/26	80	37.89	283	38.17	37.90	-203	13,236	-1.53%	大賣/鉅額交易
2024/03/25	4	37.50	11	37.90	37.45	-7	13,101	-0.05%
2024/03/22	14	37.73	11	37.79	37.55	3	13,736	0.02%
2024/03/21	1	37.50	3	37.35	37.35	-2	14,450	-0.01%
2024/03/20	2	36.23	1	36.65	36.65	1	15,848	0.01%
2024/03/19	43	37.29	48.3	37.42	36.60	-5.3	15,873	-0.03%
2024/03/18	0	0.00	6	37.18	37.25	-6	15,697	-0.04%
2024/03/15	0	0.00	32	36.42	37.05	-32	15,617	-0.20%
2024/03/14	12	36.10	26	36.19	36.30	-14	15,387	-0.09%
2024/03/12	0	35.60	16.3	35.61	35.60	-16.2	15,605	-0.10%
2024/03/11	1	35.15	7	35.27	35.55	-6	15,989	-0.04%
2024/03/08	1	34.85	0	0.00	35.15	1	16,677	0.01%
2024/03/07	23	35.25	0	0.00	35.10	23	17,507	0.13%
2024/03/06	1	35.95	0	0.00	35.85	1	17,615	0.01%
2024/03/04	0	0.00	1.1	36.49	36.45	-1.1	18,019	-0.01%
2024/03/01	3	36.40	0.5	36.35	36.10	2.5	18,123	0.01%
2024/02/29	1	35.85	24	36.08	37.00	-23	18,182	-0.13%
2024/02/27	10	35.53	0	0.00	35.65	10	18,359	0.05%
2024/02/26	3	35.90	12	36.38	35.90	-9	18,880	-0.05%
2024/02/23	10	36.08	11	36.04	36.05	-1	18,921	-0.01%
2024/02/22	1	36.65	20	36.63	36.65	-19	19,153	-0.10%
2024/02/21	10	36.40	16	36.79	36.40	-6	19,250	-0.03%
2024/02/20	10	36.13	1	36.05	36.30	9	19,299	0.05%
2024/02/19	0	0.00	29	36.32	36.45	-29	19,653	-0.15%
2024/02/16	6	36.02	5	35.55	36.05	1	20,594	0.00%
2024/02/15	20	35.28	20	34.90	35.30	0	20,614	0.00%
2024/02/05	4	34.89	0	0.00	34.80	4	20,576	0.02%
2024/02/02	2	35.30	0	0.00	35.25	2	20,524	0.01%
2024/02/01	0.1	35.45	1	35.40	35.45	-0.9	20,569	0.00%
2024/01/30	42	35.94	0	0.00	35.60	42	20,775	0.20%
2024/01/29	10.1	36.30	0	0.00	36.35	10.1	20,909	0.05%
2024/01/26	0	0.00	15	36.32	36.20	-15	20,963	-0.07%
2024/01/24	0	0.00	2	36.30	36.30	-2	21,109	-0.01%
2024/01/23	0	0.00	13	36.07	36.20	-13	21,232	-0.06%
2024/01/22	27.1	35.72	2	35.85	35.75	25.1	21,233	0.12%
2024/01/19	6	35.65	47	35.63	35.85	-41	21,210	-0.19%
2024/01/18	0	0.00	1.2	34.95	35.10	-1.2	21,238	-0.01%
2024/01/17	13.1	35.00	3	35.15	34.70	10.1	21,257	0.05%
2024/01/16	17	36.27	0	0.00	35.90	17	20,967	0.08%
2024/01/15	0.5	36.70	15	36.75	36.65	-14.5	20,928	-0.07%
2024/01/12	1	36.05	0	0.00	36.05	1	21,079	0.00%
2024/01/11	12	36.11	90	36.14	36.20	-78	21,111	-0.37%
2024/01/10	13	36.09	10	36.35	36.00	3	21,272	0.01%
2024/01/09	1	36.60	0	0.00	36.55	1	21,246	0.00%
2024/01/08	18	37.29	20	37.81	37.25	-2	21,574	-0.01%
2024/01/05	20	37.55	460	37.52	37.30	-440	21,589	-2.04%	大賣/鉅額交易
2024/01/04	30	37.76	10	38.20	37.70	20	21,769	0.09%
2024/01/03	16	37.68	6	37.78	37.60	10	21,882	0.05%
2024/01/02	2	38.50	2	38.75	38.30	0	22,074	0.00%
2023/12/29	32	38.68	1	39.00	38.65	31	22,267	0.14%
2023/12/28	94	39.04	92	39.45	39.10	2	22,491	0.01%
2023/12/27	10	39.10	94	39.24	39.00	-84	22,323	-0.38%
2023/12/25	33	38.54	102	39.13	38.15	-69	21,872	-0.32%	大賣/
2023/12/22	59	39.02	3	39.32	38.85	56	21,793	0.26%
2023/12/21	161	38.37	1	38.80	39.55	160	21,490	0.74%	大買/鉅額交易
2023/12/20	305	38.99	11.2	39.05	38.90	293.8	20,848	1.41%	大買/鉅額交易
2023/12/19	48	38.63	43	39.11	39.20	5	20,220	0.02%
2023/12/18	11	39.20	16.1	39.07	39.25	-5.1	19,508	-0.03%
2023/12/15	17	38.39	37	38.68	38.40	-20	18,999	-0.11%
2023/12/14	16	37.13	2	37.28	37.10	14	17,448	0.08%
2023/12/13	32	37.29	20	37.20	37.10	12	17,348	0.07%
2023/12/12	13	37.37	31	37.46	37.45	-18	18,028	-0.10%
2023/12/11	37	36.86	0	0.00	36.80	37	17,948	0.21%
2023/12/08	8	37.05	19	37.18	37.00	-11	17,853	-0.06%
2023/12/07	18	36.82	0	0.00	36.75	18	17,768	0.10%
2023/12/06	25	36.60	2	36.58	36.65	23	17,470	0.13%
2023/12/05	120	37.42	0	0.00	36.85	120	17,143	0.70%	大買/鉅額交易
2023/12/04	40	39.01	52	39.44	38.35	-12	16,571	-0.07%
2023/12/01	9	38.58	0	0.00	38.30	9	15,709	0.06%
2023/11/30	10	39.00	4	38.96	38.90	6	15,554	0.04%
2023/11/29	0	0.00	4.1	39.47	39.35	-4.1	15,449	-0.03%
2023/11/28	16	39.28	11.5	39.48	39.90	4.5	15,616	0.03%
2023/11/27	0	0.00	0.1	39.60	39.00	-0.1	15,835	0.00%
2023/11/24	1	39.80	102	40.39	39.55	-101	15,734	-0.64%	大賣/鉅額交易
2023/11/22	0.2	38.58	25.2	38.67	38.90	-25	14,929	-0.17%
2023/11/21	1	38.50	9.2	38.60	38.85	-8.2	14,910	-0.05%
2023/11/20	5	37.90	2	38.20	38.05	3	14,813	0.02%
2023/11/17	0	0.00	1	38.00	38.00	-1	14,715	-0.01%
2023/11/16	4.4	38.49	4	37.93	38.15	0.4	14,708	0.00%
2023/11/15	7	37.95	87.5	37.21	38.10	-80.5	14,372	-0.56%
2023/11/14	0	0.00	20	35.90	36.00	-20	13,525	-0.15%
2023/11/13	0	0.00	5	35.55	35.95	-5	13,689	-0.04%
2023/11/10	200	35.32	1	35.30	35.45	199	13,848	1.44%	大買/鉅額交易
2023/11/09	1	35.50	399.3	35.41	35.55	-398.3	14,053	-2.83%	大賣/鉅額交易
2023/11/08	41.8	35.78	0	0.00	35.60	41.8	14,702	0.28%
2023/11/07	0	0.00	0.1	36.25	36.20	-0.1	14,722	0.00%
2023/11/06	7	35.99	12.2	36.05	36.15	-5.2	15,081	-0.03%
2023/11/03	13	35.28	11	35.22	35.30	2	15,292	0.01%
2023/11/02	0	0.00	17	34.52	34.50	-17	15,648	-0.11%
2023/11/01	1.2	34.09	7	34.00	34.10	-5.8	15,896	-0.04%
2023/10/31	9.1	34.93	0.3	35.40	34.35	8.8	16,955	0.05%
2023/10/30	1	35.20	6.5	35.27	35.40	-5.5	19,616	-0.03%
2023/10/27	0	0.00	1	35.25	35.05	-1	19,758	-0.01%
2023/10/26	11	34.99	0	0.00	34.85	11	19,979	0.06%
2023/10/25	0	0.00	10	35.78	35.50	-10	20,042	-0.05%
2023/10/23	1	35.10	0	0.00	34.75	1	20,329	0.00%
2023/10/20	10.2	35.05	0	0.00	34.85	10.2	20,562	0.05%
2023/10/19	10	35.65	0	0.00	35.75	10	20,932	0.05%
2023/10/18	1	36.00	20	35.73	35.60	-19	21,258	-0.09%
2023/10/17	16	36.21	15	36.33	36.10	1	21,223	0.00%
2023/10/16	17.3	35.82	6	36.05	36.05	11.3	21,485	0.05%
2023/10/13	42	37.39	0	0.00	37.35	42	21,407	0.20%
2023/10/12	1	37.10	35	37.65	37.85	-34	21,660	-0.16%
2023/10/11	0	37.45	8	37.46	37.25	-8	21,669	-0.04%
2023/10/06	22	36.90	6	37.18	37.00	16	21,830	0.07%
2023/10/05	2	36.18	6.1	36.16	36.05	-4.1	21,818	-0.02%
2023/10/04	42.1	35.03	0	0.00	35.10	42.1	21,783	0.19%
2023/10/03	13	36.37	0	0.00	36.00	13	21,649	0.06%
2023/10/02	1	36.95	10	37.13	37.10	-9	21,593	-0.04%
2023/09/28	0.1	36.90	10	37.18	36.80	-9.9	21,784	-0.05%
2023/09/27	0.1	36.75	0	0.00	36.75	0.1	22,001	0.00%
2023/09/26	9	37.66	2	37.98	37.60	7	22,212	0.03%
2023/09/25	1	37.45	0	0.00	37.70	1	22,855	0.00%
2023/09/22	1	37.40	7	37.14	37.40	-6	23,740	-0.03%
2023/09/21	4	37.54	12	37.31	37.20	-8	24,523	-0.03%
2023/09/20	29.2	38.62	13.2	38.30	37.65	16	26,186	0.06%
2023/09/19	3	37.85	0	0.00	37.90	3	26,391	0.01%
2023/09/18	1	37.85	1	37.85	37.70	0	26,834	0.00%
2023/09/15	6.1	37.60	8.1	37.80	38.25	-2	27,128	-0.01%
2023/09/14	1	37.00	3	37.25	37.55	-2	26,741	-0.01%
2023/09/13	1	36.75	2	36.68	36.80	-1	27,153	0.00%
2023/09/12	0	0.00	3	36.52	36.55	-3	29,420	-0.01%
2023/09/11	5.4	35.89	0	0.00	35.75	5.4	29,587	0.02%
2023/09/08	4	36.53	1	36.35	36.50	3	29,685	0.01%
2023/09/07	3.1	36.95	0	0.00	36.75	3.1	29,742	0.01%
2023/09/06	1	37.50	1.2	37.71	37.40	-0.2	29,853	0.00%
2023/09/05	36	37.65	0	0.00	37.60	36	29,991	0.12%
2023/09/04	7	37.45	5	37.55	38.00	2	30,532	0.01%
2023/09/01	10	37.49	8	38.21	37.25	2	30,738	0.01%
2023/08/31	1	37.60	4	37.35	38.00	-3	30,855	-0.01%
2023/08/24	0.1	35.95	0.1	36.12	36.25	0	31,683	0.00%
2023/08/23	0	0.00	2	36.05	36.05	-2	31,599	-0.01%
2023/08/18	0	0.00	2	36.25	36.40	-2	31,887	-0.01%
2023/08/16	2.3	35.63	0	0.00	35.70	2.3	32,010	0.01%
2023/08/15	1.2	36.20	0	0.00	35.90	1.2	32,256	0.00%
2023/08/14	4.6	35.96	25.2	35.96	35.70	-20.6	32,246	-0.06%
2023/08/11	25	38.45	2	38.45	38.10	23	31,692	0.07%
2023/08/10	14.1	38.69	1	38.80	38.35	13.1	31,654	0.04%
2023/08/09	6	38.99	1	39.20	38.95	5	31,430	0.02%
2023/08/08	11	39.90	11	40.21	39.55	0	31,292	0.00%
2023/08/07	0	0.00	20	39.45	39.35	-20	31,124	-0.06%
2023/08/04	38.6	39.19	14	39.02	38.90	24.6	31,013	0.08%
2023/08/02	50.2	42.06	55.1	42.33	41.35	-4.9	30,500	-0.02%
2023/08/01	10	40.05	0	40.10	40.45	10	28,883	0.03%
2023/07/31	3.4	40.40	1	40.00	40.00	2.4	29,099	0.01%
2023/07/28	7	40.37	1	40.55	40.50	6	29,027	0.02%
2023/07/27	5	40.34	5	40.45	40.35	0	29,065	0.00%
2023/07/26	16	40.04	0	0.00	39.85	16	29,173	0.05%
2023/07/25	5	39.86	19	40.43	40.40	-14	29,388	-0.05%
2023/07/24	52.1	39.15	1	39.05	39.10	51.1	29,490	0.17%
2023/07/21	76	40.23	0	0.00	39.90	76	29,284	0.26%
2023/07/19	57	40.79	0	0.00	40.40	57	29,499	0.19%
2023/07/18	6.3	41.19	0	0.00	40.65	6.3	29,507	0.02%
2023/07/17	6	41.50	11.1	41.59	41.45	-5.1	29,426	-0.02%
2023/07/14	0	0.00	0.2	41.10	40.85	-0.2	29,446	0.00%
2023/07/13	6	41.17	10	41.75	40.80	-4	29,844	-0.01%
2023/07/12	4	41.55	0.1	41.25	41.35	3.9	30,584	0.01%
2023/07/11	5	41.25	0.1	41.00	40.90	4.9	31,559	0.02%
2023/07/10	3.1	41.10	3	40.98	41.15	0.1	31,979	0.00%
2023/07/07	51	41.00	12	41.07	41.20	39	32,349	0.12%
2023/07/06	54	41.83	9	41.71	41.75	45	32,443	0.14%
2023/07/05	5	41.89	22	42.05	41.70	-17	32,592	-0.05%
2023/07/04	15	42.07	84	41.96	41.90	-69	32,579	-0.21%
2023/07/03	19.1	42.04	8	42.02	42.40	11.1	32,809	0.03%
2023/06/30	15.1	41.38	11.3	41.42	41.00	3.8	32,848	0.01%
2023/06/29	37.5	40.81	4	41.05	40.60	33.5	32,276	0.10%
2023/06/28	91.1	41.34	2.2	41.58	41.10	88.9	31,888	0.28%
2023/06/27	75.3	43.98	6	43.82	43.55	69.3	31,370	0.22%
2023/06/26	21.7	45.15	3	45.22	44.80	18.7	31,693	0.06%
2023/06/21	29	46.42	4.5	46.25	46.25	24.6	32,110	0.08%
2023/06/20	6.1	46.90	122.2	47.10	46.90	-116.1	31,981	-0.36%	大賣/鉅額交易
2023/06/19	8	46.25	22.5	46.21	46.80	-14.5	31,780	-0.05%
2023/06/16	33	46.76	133	47.33	46.85	-100	31,611	-0.32%	大賣/
2023/06/15	28	45.54	53	45.46	45.55	-25	29,754	-0.08%
2023/06/14	25.2	45.03	6	45.30	45.15	19.2	30,789	0.06%
2023/06/13	63	44.60	10	44.65	44.65	53	30,901	0.17%
2023/06/12	70	44.68	0	0.00	44.60	70	31,142	0.22%
2023/06/09	46.1	45.47	3	45.50	45.30	43.1	31,339	0.14%
2023/06/08	75.5	45.05	5	45.00	45.00	70.5	31,906	0.22%
2023/06/07	37.1	45.51	0	0.00	45.65	37.1	32,130	0.12%
2023/06/06	31.1	46.34	8	46.38	46.15	23.1	32,358	0.07%
2023/06/05	5.2	47.33	13	47.01	46.95	-7.8	32,793	-0.02%
2023/06/02	3.3	46.31	12	46.39	46.40	-8.7	33,858	-0.03%
2023/06/01	19	45.78	1.1	45.66	45.50	17.9	34,064	0.05%
2023/05/31	2.1	46.35	2	46.33	46.20	0.1	34,591	0.00%
2023/05/30	14	46.27	1	46.20	46.15	13	36,311	0.04%
2023/05/29	0	0.00	5	46.44	46.60	-5	38,028	-0.01%
2023/05/26	9	45.64	5	45.83	45.55	4	38,563	0.01%
2023/05/25	7	45.94	0.2	46.00	45.85	6.8	38,857	0.02%
2023/05/24	2	45.85	3	46.35	46.35	-1	39,438	0.00%
2023/05/23	18	46.11	0	0.00	46.10	18	40,296	0.04%
2023/05/22	37.4	46.80	37	46.56	46.25	0.4	41,148	0.00%
2023/05/19	14.1	46.83	2	47.25	46.45	12.1	42,489	0.03%
2023/05/18	2	47.18	4	47.18	47.60	-2	43,618	0.00%
2023/05/17	5.1	46.81	0	0.00	46.75	5.1	44,200	0.01%
2023/05/16	0.1	46.45	2	46.50	46.60	-1.9	44,831	0.00%
2023/05/15	2.1	45.49	1.2	45.35	45.90	0.9	45,104	0.00%
2023/05/12	1.2	46.58	0	0.00	45.90	1.2	45,729	0.00%
2023/05/11	1.2	46.58	0	0.00	45.90	1.2	45,863	0.00%
2023/05/10	0	0.00	4	46.88	47.05	-4	46,182	-0.01%
2023/05/09	9.7	46.51	9	46.78	46.25	0.7	47,115	0.00%
2023/05/08	131.2	47.90	81	47.99	47.70	50.2	47,357	0.11%	大買/
2023/05/05	0.1	50.40	28	51.04	50.10	-27.9	46,913	-0.06%
2023/05/04	0	0.00	1	50.20	50.30	-1	47,582	0.00%
2023/05/02	3	50.33	3	50.10	50.40	0	50,878	0.00%
2023/04/28	8	49.84	25	49.71	49.65	-17	53,192	-0.03%
2023/04/27	33	48.71	33	48.70	48.30	0	53,203	0.00%
2023/04/26	2	48.40	3	48.18	48.75	-1	53,147	0.00%
2023/04/25	5	48.92	13	49.25	48.60	-8	53,164	-0.02%
2023/04/24	5	49.50	6	49.83	49.85	-1	53,666	0.00%
2023/04/21	10	50.16	7	50.00	49.90	3	53,707	0.01%
2023/04/20	0	0.00	20	50.10	49.85	-20	54,235	-0.04%
2023/04/19	5	50.90	3.2	50.88	50.70	1.8	55,088	0.00%
2023/04/18	43	50.97	0	0.00	50.40	43	55,807	0.08%
2023/04/17	13	52.09	57	51.98	51.90	-44	55,960	-0.08%
2023/04/14	7	51.43	33	51.30	51.50	-26	57,315	-0.05%
2023/04/13	23	49.94	1	50.50	49.50	22	57,195	0.04%
2023/04/12	24	49.99	10	50.10	49.95	14	58,092	0.02%
2023/04/11	6	49.48	3	49.53	49.45	3	58,866	0.01%
2023/04/10	2.2	49.12	0	0.00	49.10	2.2	59,744	0.00%
2023/04/07	6	49.45	23	49.90	49.55	-17	60,137	-0.03%
2023/04/06	22	48.31	1	48.45	49.40	21	60,348	0.03%
2023/03/31	54.7	48.84	40	50.06	48.75	14.7	60,414	0.02%
2023/03/30	48	50.04	45	50.44	49.85	3	60,949	0.00%
2023/03/29	53.5	49.99	40	49.90	50.00	13.5	63,156	0.02%
2023/03/28	54.8	49.86	46	50.73	49.80	8.8	63,770	0.01%
2023/03/27	75.3	51.44	35	52.43	51.30	40.3	63,196	0.06%
2023/03/24	9	52.84	7.2	52.86	53.10	1.8	62,942	0.00%
2023/03/23	1	52.00	2	51.80	52.00	-1	62,652	0.00%
2023/03/22	8.3	51.66	4	51.93	51.70	4.3	63,005	0.01%
2023/03/21	15	52.28	42.4	52.23	51.60	-27.4	63,637	-0.04%
2023/03/20	27.2	52.07	16	52.01	51.70	11.1	63,826	0.02%
2023/03/17	1	52.80	8.1	52.34	52.80	-7.1	64,550	-0.01%
2023/03/16	1	50.90	13	51.49	50.70	-12	64,938	-0.02%
2023/03/15	11	51.83	29.1	51.92	51.50	-18.1	67,072	-0.03%
2023/03/14	14	51.38	7	51.16	50.80	7	68,046	0.01%
2023/03/13	19.1	50.68	37	51.79	52.30	-17.9	69,167	-0.03%
2023/03/10	56.1	51.41	22	51.88	51.50	34.1	71,266	0.05%
2023/03/09	8	53.14	5	52.90	52.60	3	72,456	0.00%
2023/03/08	34	53.63	32	53.58	53.50	2	74,395	0.00%
2023/03/07	29	53.10	54.4	52.88	53.80	-25.4	74,564	-0.03%
2023/03/06	12	50.78	11	50.81	50.70	1	74,340	0.00%
2023/03/03	32	50.31	11	50.20	49.95	21	76,079	0.03%
2023/03/02	41.3	49.97	37	49.99	50.20	4.3	76,368	0.01%
2023/03/01	94.9	51.47	21.1	51.16	51.00	73.8	75,765	0.10%
2023/02/24	27.1	56.87	8	57.40	56.60	19.1	75,178	0.03%
2023/02/23	15	57.52	23	57.80	57.30	-8	75,552	-0.01%
2023/02/22	24	57.09	21	57.47	57.30	3	76,635	0.00%
2023/02/21	28.1	58.44	21.3	58.66	57.80	6.9	78,358	0.01%
2023/02/20	33	58.62	64.2	58.50	58.60	-31.2	80,000	-0.04%
2023/02/17	49	55.33	36	56.06	57.50	13	82,088	0.02%
2023/02/16	7	55.76	31	55.43	56.30	-24	82,733	-0.03%
2023/02/15	8	53.65	7.2	53.76	54.20	0.8	82,929	0.00%
2023/02/14	4	53.68	31.1	53.72	52.90	-27.1	83,055	-0.03%
2023/02/13	7	52.89	2	53.00	53.10	5	83,654	0.01%
2023/02/10	31	53.59	14	53.68	53.00	17	85,030	0.02%
2023/02/09	7	53.20	38.1	53.34	53.40	-31.1	86,218	-0.04%
2023/02/08	25	52.81	8	53.20	52.70	17	86,205	0.02%
2023/02/07	67.1	52.69	13	52.39	52.60	54.1	86,045	0.06%
2023/02/06	19	54.42	7.1	54.00	53.90	11.9	85,738	0.01%
2023/02/03	11	54.03	18	54.28	54.20	-7	85,519	-0.01%
2023/02/02	64.1	54.08	23	54.54	54.00	41.1	85,024	0.05%
2023/02/01	32	54.02	26	54.17	54.60	6	84,252	0.01%
2023/01/31	37	53.65	44.2	53.31	54.20	-7.2	83,144	-0.01%
2023/01/30	69.1	51.13	164	51.03	52.00	-94.9	81,421	-0.12%	大賣/
2023/01/17	8	47.28	1	47.35	47.70	7	79,292	0.01%
2023/01/16	3	46.93	3	46.97	47.05	0	79,485	0.00%
2023/01/13	0	0.00	3	47.20	46.85	-3	79,961	0.00%
2023/01/12	13	47.42	12	47.45	47.10	1	80,296	0.00%
2023/01/11	14.2	47.28	19	47.59	47.10	-4.8	79,661	-0.01%
2023/01/10	14	47.64	11	47.49	47.20	3	79,638	0.00%
2023/01/09	49	47.57	50	47.79	47.60	-1	79,338	0.00%
2023/01/06	19	47.19	23	47.46	47.70	-4	78,627	-0.01%
2023/01/05	9	47.07	8	47.38	47.00	1	78,464	0.00%
2023/01/04	48	47.96	29	47.51	46.95	19	78,133	0.02%
2023/01/03	16	46.29	10.7	46.61	46.95	5.3	76,474	0.01%
2022/12/30	43	47.55	46	47.91	47.20	-3	75,657	0.00%
2022/12/29	9	46.68	1	46.60	46.60	8	74,686	0.01%
2022/12/28	17	48.16	18	48.22	47.60	-1	74,493	0.00%
2022/12/27	23	47.59	17	47.56	47.90	6	74,206	0.01%
2022/12/26	4	46.59	5	46.50	46.65	-1	74,481	0.00%
2022/12/23	11.1	46.69	5	46.76	46.75	6.1	75,126	0.01%
2022/12/22	36	48.02	13	47.84	47.55	23	75,683	0.03%
2022/12/21	42	48.21	59	48.76	47.75	-17	75,572	-0.02%
2022/12/20	23	46.65	78	47.37	46.10	-55	73,812	-0.07%
2022/12/19	40	47.35	42	47.03	46.95	-2	73,561	0.00%
2022/12/16	18	47.97	23	48.03	48.20	-5	74,003	-0.01%
2022/12/15	19	48.22	55	48.26	48.05	-36	73,914	-0.05%
2022/12/14	20	47.58	4	47.94	47.85	16	74,877	0.02%
2022/12/13	89	47.34	93	47.64	47.30	-4	76,118	-0.01%
2022/12/12	53	46.66	47.5	46.91	47.15	5.5	75,796	0.01%
2022/12/09	49	47.39	37	47.16	46.95	12	76,135	0.02%
2022/12/08	141	48.27	101	48.56	47.90	40	75,716	0.05%	大買/大賣/
2022/12/07	64	48.31	67	49.01	47.30	-3	75,092	0.00%
2022/12/06	82	48.83	45	48.82	48.30	37	74,060	0.05%
2022/12/05	59	48.86	39	48.79	49.05	20	73,091	0.03%
2022/12/02	29	47.52	52.5	47.87	48.90	-23.5	71,808	-0.03%
2022/12/01	96	46.35	95	47.79	46.00	1	69,304	0.00%
2022/11/30	14	46.35	63	46.57	46.70	-49	67,824	-0.07%
2022/11/29	7	45.07	23.1	45.24	45.45	-16.1	65,835	-0.02%
2022/11/28	43	45.18	15.1	45.24	45.95	27.9	65,403	0.04%
2022/11/25	29	45.05	42	44.98	45.25	-13	64,630	-0.02%
2022/11/24	52	43.58	49	43.19	43.90	3	63,251	0.00%
2022/11/23	56	42.95	52	43.15	42.90	4	62,958	0.01%
2022/11/22	21.4	42.33	16	42.44	42.60	5.4	62,376	0.01%
2022/11/21	21	43.49	10	43.68	43.20	11	62,300	0.02%
2022/11/18	27	44.04	20	43.65	43.70	7	62,621	0.01%
2022/11/17	45.7	45.44	13.1	45.29	44.55	32.7	63,126	0.05%
2022/11/16	42	48.20	48	48.16	48.00	-6	61,132	-0.01%
2022/11/15	34	47.60	55	47.02	48.35	-21	59,027	-0.04%
2022/11/14	17	43.45	29	44.01	44.55	-12	56,831	-0.02%
2022/11/11	45	42.07	81.1	42.36	42.15	-36.1	55,531	-0.06%
2022/11/10	16	41.03	39	41.15	41.05	-23	55,436	-0.04%
2022/11/09	14	40.83	13	41.09	40.70	1	55,961	0.00%
2022/11/08	59	40.54	155	40.47	40.10	-96	57,038	-0.17%	大賣/
2022/11/07	35	38.76	85	39.62	40.45	-50	56,722	-0.09%
2022/11/04	7	36.66	2	36.75	36.80	5	54,996	0.01%
2022/11/03	12	36.72	2	36.88	37.20	10	54,897	0.02%
2022/11/02	7	37.39	1	37.15	36.70	6	54,959	0.01%
2022/11/01	4	36.30	11	36.87	37.05	-7	54,882	-0.01%
2022/10/31	2	35.90	2	35.75	35.75	0	54,430	0.00%
2022/10/28	4	35.88	17	35.99	35.35	-13	54,459	-0.02%
2022/10/27	16	35.81	8	35.44	36.10	8	54,593	0.01%
2022/10/26	3	35.18	2	35.68	34.50	1	54,874	0.00%
2022/10/25	7	35.60	2	35.88	35.35	5	55,190	0.01%
2022/10/24	5	36.55	4	36.48	36.15	1	55,368	0.00%
2022/10/21	9	35.78	19	36.00	35.75	-10	55,836	-0.02%
2022/10/20	28	34.52	1	34.80	34.80	27	55,494	0.05%
2022/10/19	2	35.90	4	35.93	35.50	-2	55,194	0.00%
2022/10/18	5	35.59	1	35.10	35.55	4	56,211	0.01%
2022/10/17	4	34.44	1	34.20	35.45	3	57,411	0.01%
2022/10/14	2	36.10	5	36.41	36.25	-3	57,440	-0.01%
2022/10/13	15	35.75	15	35.77	34.65	0	57,487	0.00%
2022/10/12	7	36.99	6	37.20	37.50	1	57,066	0.00%
2022/10/11	19	37.27	9	36.98	36.85	10	57,342	0.02%
2022/10/07	6	39.08	8	38.94	39.10	-2	56,835	0.00%
2022/10/06	12	39.34	15	39.44	39.15	-3	56,900	-0.01%
2022/10/05	22.5	40.49	6	40.69	39.55	16.5	56,737	0.03%
2022/10/04	32	40.14	8	40.17	39.75	24	56,124	0.04%
2022/10/03	11	39.42	32	39.28	38.70	-21	55,642	-0.04%
2022/09/30	76	39.66	29	39.92	40.50	47	55,200	0.09%
2022/09/29	9	40.23	12	39.95	40.00	-3	54,574	-0.01%
2022/09/28	27	38.87	23	40.02	38.15	4	53,971	0.01%
2022/09/27	23	39.75	6	40.58	40.95	17	53,370	0.03%
2022/09/26	68	39.68	112.2	39.64	39.10	-44.2	53,533	-0.08%	大賣/
2022/09/23	181.4	41.40	59	41.35	40.50	122.4	53,473	0.23%	大買/鉅額交易
2022/09/22	41	41.90	36	42.25	42.20	5	53,419	0.01%
2022/09/21	70.9	42.63	115	42.76	42.00	-44.1	53,190	-0.08%	大賣/
2022/09/20	57	41.73	98.2	42.23	42.50	-41.2	52,587	-0.08%
2022/09/19	13	39.99	4	39.98	39.75	9	51,523	0.02%
2022/09/16	36	39.71	35	39.98	39.35	1	51,682	0.00%
2022/09/15	46	40.62	9	40.64	40.50	37	51,590	0.07%
2022/09/14	6	40.44	9.1	40.52	41.25	-3.1	51,776	-0.01%
2022/09/13	46	40.64	55.2	40.80	40.95	-9.2	51,485	-0.02%
2022/09/12	16	39.18	10	39.35	39.30	6	51,026	0.01%
2022/09/08	1	38.30	2	38.23	38.35	-1	51,662	0.00%
2022/09/07	9	37.77	3	38.12	37.50	6	52,452	0.01%
2022/09/06	2.3	37.69	0.5	37.60	37.80	1.8	53,884	0.00%
2022/09/05	15	38.95	6	39.08	38.15	9	55,751	0.02%
2022/09/02	14	39.44	17	39.66	39.15	-3	55,902	-0.01%
2022/09/01	21	39.49	19	39.45	39.90	2	56,169	0.00%
2022/08/31	6	39.73	7	39.71	39.70	-1	56,804	0.00%
2022/08/30	11	39.44	17	39.50	39.15	-6	57,300	-0.01%
2022/08/29	5	38.44	6	38.60	38.50	-1	58,449	0.00%
2022/08/26	40	40.28	19	40.40	38.95	21	59,969	0.04%
2022/08/25	40	39.57	36	39.62	39.25	4	60,852	0.01%
2022/08/24	49.2	39.13	52.1	39.23	39.45	-2.9	63,006	0.00%
2022/08/23	6	37.30	7	37.69	37.40	-1	66,603	0.00%
2022/08/22	12	37.75	14	37.84	37.80	-2	70,002	0.00%
2022/08/19	6	38.24	9	38.20	37.35	-3	74,283	0.00%
2022/08/18	27	37.79	96	37.89	38.20	-69	77,062	-0.09%
2022/08/17	113.4	38.39	25	38.19	38.10	88.4	79,423	0.11%	大買/
2022/08/16	12.3	37.00	114	36.75	37.10	-101.7	80,040	-0.13%	大賣/鉅額交易
2022/08/15	112.8	36.88	71	35.81	36.75	41.8	80,689	0.05%	大買/
2022/08/12	147	33.06	52.2	33.35	34.40	94.9	81,065	0.12%	大買/
2022/08/11	3	32.30	4	32.40	32.25	-1	81,478	0.00%
2022/08/10	8	31.76	4	31.79	31.65	4	83,205	0.00%
2022/08/09	10.2	31.57	0	0.00	31.50	10.2	84,264	0.01%
2022/08/08	11	32.54	23	32.50	32.35	-12	85,484	-0.01%
2022/08/05	0	0.00	2	32.15	32.05	-2	87,021	0.00%
2022/08/04	7	31.76	2	31.75	31.60	5	89,249	0.01%
2022/08/03	6	32.49	54	32.08	32.10	-48	90,385	-0.05%
2022/08/02	18	33.14	56	33.19	32.70	-38	91,502	-0.04%
2022/08/01	15	33.75	4	33.65	33.40	11	92,208	0.01%
2022/07/29	20	33.98	19	34.02	33.90	1	92,505	0.00%
2022/07/28	2	33.95	31	33.98	34.20	-29	93,538	-0.03%
2022/07/27	7	32.88	6	33.33	33.00	1	94,051	0.00%
2022/07/26	3	32.95	1	33.30	33.25	2	95,125	0.00%
2022/07/25	4	33.31	13	33.30	33.45	-9	99,871	-0.01%
2022/07/22	38.2	32.50	90	32.12	32.05	-51.9	101,903	-0.05%
2022/07/21	39	34.06	17	34.08	34.05	22	102,042	0.02%
2022/07/20	24	33.75	17.2	34.10	33.50	6.9	104,907	0.01%
2022/07/19	10	33.43	2	33.45	33.70	8	106,695	0.01%
2022/07/18	13.2	33.80	15.1	33.79	34.10	-2	111,033	0.00%
2022/07/15	11	33.12	3	32.93	33.10	8	114,012	0.01%
2022/07/14	1	33.30	0	0.00	33.40	1	119,148	0.00%
2022/07/13	6	33.36	5	33.01	33.30	1	121,630	0.00%
2022/07/12	10	32.56	6	32.74	32.55	4	123,450	0.00%
2022/07/11	6	33.76	6	33.55	33.45	0	126,232	0.00%
2022/07/08	5	33.30	3	33.25	33.25	2	130,524	0.00%
2022/07/07	2	33.40	8	33.49	33.80	-6	132,797	0.00%
2022/07/06	3	33.62	3	33.42	33.10	0	133,707	0.00%
2022/07/05	13	34.39	12	34.99	34.20	1	133,216	0.00%
2022/07/04	17	34.09	140	33.76	34.40	-123	132,608	-0.09%	大賣/鉅額交易
2022/07/01	2	35.23	6	35.45	34.70	-4	131,785	0.00%
2022/06/30	15.1	36.50	7	36.80	36.05	8.1	131,073	0.01%
2022/06/29	8	36.34	6	37.08	37.10	2	130,017	0.00%
2022/06/28	10	36.20	9	36.63	37.00	1	129,734	0.00%
2022/06/27	19	37.70	21	37.88	37.45	-2	128,898	0.00%
2022/06/24	15.4	37.63	3	37.53	37.00	12.4	128,165	0.01%
2022/06/23	21	37.64	15	37.60	37.45	6	127,537	0.00%
2022/06/22	63	38.12	60	40.18	37.80	3	126,759	0.00%
2022/06/21	6	40.06	4	39.74	40.40	2	125,885	0.00%
2022/06/20	5	42.06	10	42.10	40.60	-5	125,198	0.00%
2022/06/17	40	42.48	11	42.85	42.40	29	124,347	0.02%
2022/06/16	25	43.53	7	43.59	41.55	18	123,433	0.01%
2022/06/15	26	43.75	19	43.66	43.05	7	122,525	0.01%
2022/06/14	43	44.21	48	44.16	44.70	-5	120,804	0.00%
2022/06/13	32	42.34	18	42.50	42.55	14	118,737	0.01%
2022/06/10	9	43.35	7	43.16	43.15	2	118,187	0.00%
2022/06/09	20	42.93	17	43.18	44.00	3	117,463	0.00%
2022/06/08	106	43.49	98	43.89	43.35	8	116,333	0.01%	大買/
2022/06/07	43	43.76	30	44.05	43.30	13	115,269	0.01%
2022/06/06	44	44.61	22	43.89	43.55	22	113,749	0.02%
2022/06/02	56	47.37	274	47.20	46.70	-218	112,683	-0.19%	大賣/鉅額交易
2022/06/01	170	48.99	141.1	49.10	48.50	28.9	111,442	0.03%	大買/大賣/
2022/05/31	123	47.33	108	47.48	47.10	15	108,762	0.01%	大買/大賣/
2022/05/30	321	47.74	264	47.54	47.20	57	103,563	0.06%	大買/大賣/
2022/05/27	271	45.48	275	45.67	45.25	-4	100,064	0.00%	大買/大賣/
2022/05/26	203	44.11	174	43.91	42.70	29	96,022	0.03%	大買/大賣/
2022/05/25	166	42.44	148	42.78	44.20	18	92,605	0.02%	大買/大賣/
2022/05/24	61	40.18	58	40.33	40.20	3	89,692	0.00%
2022/05/23	163	39.86	160	40.06	39.30	3	88,025	0.00%	大買/大賣/
2022/05/20	45	38.95	83	38.84	39.20	-38	86,458	-0.04%
2022/05/19	67	37.24	40	37.07	37.00	27	83,932	0.03%
2022/05/18	56	38.83	79	38.86	39.40	-23	82,135	-0.03%
2022/05/17	78	37.97	35	37.90	37.60	43	80,262	0.05%
2022/05/16	8	36.87	17	37.74	38.35	-9	78,910	-0.01%
2022/05/13	124	37.47	104	37.71	36.85	20	77,209	0.03%	大買/大賣/
2022/05/12	149	37.98	159	37.71	37.50	-10	74,908	-0.01%	大買/大賣/
2022/05/11	50	36.73	57	37.35	36.50	-7	72,547	-0.01%
2022/05/10	20	38.71	21	38.80	38.25	-1	71,199	0.00%
2022/05/09	54	39.89	54	40.83	38.80	0	69,713	0.00%
2022/05/06	10	41.02	14	41.16	41.70	-4	68,545	-0.01%
2022/05/05	29	42.61	33.1	43.14	41.90	-4.1	67,551	-0.01%
2022/05/04	36	42.66	65.2	42.60	41.85	-29.2	65,940	-0.04%
2022/05/03	73	44.32	457	44.19	43.10	-384	64,473	-0.60%	大賣/鉅額交易
2022/04/29	357	46.72	208	46.96	44.80	149	62,926	0.24%	大買/大賣/鉅額交易
2022/04/28	344	44.54	141.1	44.66	46.75	202.9	57,896	0.35%	大買/大賣/鉅額交易
2022/04/27	62	42.21	391	42.43	42.50	-329	54,592	-0.60%	大賣/鉅額交易
2022/04/26	152.1	44.47	102	44.01	43.95	50.1	52,883	0.09%	大買/大賣/
2022/04/25	120	43.43	104	43.74	43.80	16	49,418	0.03%	大買/大賣/
2022/04/22	139.1	46.20	90.5	46.58	46.10	48.6	47,070	0.10%	大買/
2022/04/21	251	44.86	312.2	44.37	44.75	-61.2	42,273	-0.14%	大買/大賣/
2022/04/20	115	44.26	77.5	44.13	45.30	37.5	38,811	0.10%	大買/
2022/04/19	180	40.59	169	42.16	42.75	11	33,421	0.03%	大買/大賣/
2022/04/18	184	38.43	62	38.06	38.90	122	30,522	0.40%	大買/鉅額交易
2022/04/15	181	38.02	111.1	38.10	38.75	69.9	28,281	0.25%	大買/大賣/
2022/04/14	83.2	36.20	80.3	36.36	37.20	3	24,883	0.01%
2022/04/13	117	32.93	81.4	33.52	34.30	35.6	20,155	0.18%	大買/
2022/04/12	13	30.88	91.4	30.90	31.20	-78.4	17,256	-0.45%
2022/04/08	1.2	28.49	0	0.00	29.00	1.2	15,765	0.01%
2022/04/01	0	0.00	4	29.35	29.40	-4	15,618	-0.03%
2022/03/31	2	29.75	5	29.61	29.40	-3	15,547	-0.02%
2022/03/30	27	29.06	0	0.00	29.05	27	15,289	0.18%
2022/03/29	0	0.00	1	28.85	28.80	-1	15,060	-0.01%
2022/03/28	1	28.35	0	0.00	28.60	1	14,999	0.01%
2022/03/25	9	29.05	8	29.27	29.05	1	14,875	0.01%
2022/03/24	1	29.75	0	0.00	29.30	1	14,876	0.01%
2022/03/22	0	29.55	0	0.00	29.55	0	14,834	0.00%
2022/03/21	6	29.08	9	29.16	29.15	-3	14,736	-0.02%
2022/03/18	3	28.93	1	28.80	29.10	2	14,688	0.01%
2022/03/17	1	28.45	0	0.00	28.35	1	14,536	0.01%
2022/03/16	20	28.06	109	28.07	27.95	-89	14,441	-0.62%	大賣/
2022/03/15	5	28.70	31	28.65	28.60	-26	14,104	-0.18%
2022/03/14	4	28.98	8	29.05	29.55	-4	13,942	-0.03%
2022/03/11	6	28.84	8	29.06	28.70	-2	13,783	-0.01%
2022/03/10	5	28.74	0	0.00	29.15	5	13,591	0.04%
2022/03/09	16	29.05	1	29.00	29.00	15	13,232	0.11%
2022/03/08	14	29.54	7.1	29.96	28.70	6.9	12,865	0.05%
2022/03/07	31	29.92	5	30.10	30.55	26	11,695	0.22%
2022/03/04	101	30.22	14	30.26	30.05	87	10,890	0.80%	大買/
2022/03/03	1	29.15	6	29.53	29.85	-5	10,167	-0.05%
2022/03/02	0	0.00	15	29.35	28.85	-15	10,387	-0.14%
2022/03/01	17	29.04	15	29.06	29.00	2	10,406	0.02%
2022/02/25	9	27.97	5	28.20	27.90	4	9,906	0.04%
2022/02/24	1	27.65	8	27.93	27.75	-7	9,778	-0.07%
2022/02/23	5	28.04	5	28.24	27.85	0	9,483	0.00%
2022/02/22	2	27.83	5	28.13	28.30	-3	8,918	-0.03%
2022/02/21	6	27.96	12	27.88	27.85	-6	8,469	-0.07%
2022/02/18	1	27.10	0	0.00	27.30	1	8,189	0.01%
2022/02/17	0	0.00	1	27.15	27.05	-1	8,224	-0.01%
2022/02/16	0	0.00	2	26.50	26.55	-2	8,170	-0.02%
2022/02/15	3	26.42	0	0.00	26.20	3	8,344	0.04%
2022/02/11	3	26.95	21	26.90	26.75	-18	8,521	-0.21%
2022/02/10	0	0.00	3	27.23	27.15	-3	8,582	-0.03%
2022/02/09	0	0.00	1	27.05	27.20	-1	8,836	-0.01%
2022/02/08	1	27.30	2	26.85	27.10	-1	8,902	-0.01%
2022/02/07	0	0.00	1	26.55	26.55	-1	8,858	-0.01%
2022/01/24	0	25.90	0	0.00	26.00	0	9,147	0.00%
2022/01/21	0	0.00	4	26.55	26.05	-4	9,163	-0.04%
2022/01/20	0	0.00	2	26.35	26.45	-2	9,032	-0.02%
2022/01/19	1	25.90	0	0.00	25.90	1	8,962	0.01%
2022/01/14	0	0.00	1	26.20	26.35	-1	9,173	-0.01%
2022/01/13	13	26.53	4	26.55	26.25	9	9,409	0.10%
2022/01/12	0	0.00	3	26.20	26.15	-3	9,551	-0.03%
2022/01/07	0	0.00	1	25.60	25.60	-1	10,449	-0.01%
2022/01/06	0	0.00	4	25.95	25.95	-4	10,675	-0.04%
2022/01/03	0	0.00	10	26.30	26.25	-10	10,869	-0.09%
2021/12/30	1	26.25	10	26.30	26.50	-9	10,910	-0.08%
2021/12/29	11	26.45	0	0.00	26.50	11	10,952	0.10%
2021/12/27	0	0.00	15	26.30	26.30	-15	11,108	-0.14%
2021/12/24	4	26.50	0	0.00	26.25	4	11,277	0.04%
2021/12/23	2	26.15	0	0.00	26.35	2	11,413	0.02%
2021/12/20	1	26.35	0	0.00	26.10	1	11,976	0.01%
2021/12/16	1	25.90	0	0.00	25.80	1	12,018	0.01%
2021/12/15	0	0.00	1	26.00	26.00	-1	12,133	-0.01%
2021/12/14	2	26.10	0	0.00	26.00	2	12,313	0.02%
2021/12/10	0	0.00	4	26.68	26.70	-4	12,642	-0.03%
2021/12/09	1	26.85	5	26.95	26.75	-4	12,751	-0.03%
2021/12/08	10	26.75	0	0.00	26.75	10	12,873	0.08%
2021/12/07	5	26.25	0	0.00	26.55	5	12,973	0.04%
2021/12/03	2	26.30	0	0.00	26.25	2	13,062	0.02%
2021/12/02	1	26.05	3	26.00	26.05	-2	13,108	-0.02%
2021/11/30	3	26.50	1	26.50	26.10	2	13,245	0.02%
2021/11/29	0	0.00	3	26.10	26.15	-3	13,254	-0.02%
2021/11/26	28	27.47	12	26.73	26.60	16	13,245	0.12%
2021/11/25	14	28.07	25	28.59	28.65	-11	12,778	-0.09%
2021/11/24	9	28.02	4	28.03	27.80	5	12,486	0.04%
2021/11/23	6	27.85	25	27.90	27.60	-19	12,343	-0.15%
2021/11/22	2	27.80	2	27.60	27.80	0	12,537	0.00%
2021/11/19	5	27.50	63	27.45	27.45	-58	12,467	-0.47%
2021/11/18	0	0.00	10	27.40	27.45	-10	12,532	-0.08%
2021/11/17	11	27.37	2	27.35	27.30	9	12,567	0.07%
2021/11/16	11	27.50	13	27.58	27.25	-2	12,848	-0.02%
2021/11/15	2	27.85	1	27.80	27.50	1	13,098	0.01%
2021/11/12	1	27.25	11	27.59	27.60	-10	13,317	-0.08%
2021/11/11	8	27.23	4	27.66	27.20	4	13,389	0.03%
2021/11/10	3	27.25	0	0.00	27.35	3	13,737	0.02%
2021/11/09	4	27.15	1	26.95	27.30	3	13,832	0.02%
2021/11/08	13	27.78	6	27.77	27.55	7	13,841	0.05%
2021/11/05	2	26.78	0	0.00	27.25	2	13,863	0.01%
2021/11/04	1	27.40	5	27.20	27.15	-4	14,011	-0.03%
2021/11/03	1	27.05	3	27.17	27.10	-2	14,733	-0.01%
2021/11/02	0	0.00	1	26.95	26.60	-1	15,231	-0.01%
2021/11/01	3	26.50	16	26.44	26.60	-13	15,460	-0.08%
2021/10/27	0	0.00	7	25.90	26.10	-7	17,493	-0.04%
2021/10/25	2	25.58	0	0.00	25.80	2	18,386	0.01%
2021/10/22	9	25.93	0	0.00	25.70	9	18,743	0.05%
2021/10/21	1	26.90	10.1	26.90	27.00	-9.1	18,986	-0.05%
2021/10/20	5.1	26.50	7	26.44	26.40	-2	19,021	-0.01%
2021/10/19	0	0.00	66.5	25.50	25.75	-66.5	18,855	-0.35%
2021/10/18	14	25.69	0	0.00	25.75	14	19,076	0.07%
2021/10/15	0	0.00	1	25.00	25.20	-1	19,274	-0.01%
2021/10/14	0	0.00	6.2	24.17	24.30	-6.2	19,460	-0.03%
2021/10/12	0	0.00	2	23.50	23.25	-2	21,767	-0.01%
2021/10/08	2	24.30	3	23.80	23.80	-1	22,040	0.00%
2021/10/07	0	0.00	1	23.90	23.95	-1	22,293	0.00%
2021/10/04	0	0.00	2	24.50	23.80	-2	22,892	-0.01%
2021/10/01	2	24.18	6	24.67	24.30	-4	23,168	-0.02%
2021/09/30	5	24.70	1	25.10	25.20	4	23,360	0.02%
2021/09/29	4	24.86	5	24.70	24.65	-1	23,511	0.00%
2021/09/28	2	25.48	0	0.00	25.55	2	23,680	0.01%
2021/09/27	0	0.00	11	26.24	26.30	-11	24,028	-0.05%
2021/09/23	13	25.69	1	25.45	25.55	12	27,043	0.04%
2021/09/22	4	25.56	3	25.60	25.60	1	30,274	0.00%
2021/09/17	2	26.80	0	0.00	26.65	2	32,330	0.01%
2021/09/16	10	27.24	0	0.00	27.10	10	32,777	0.03%
2021/09/14	2	26.90	1	27.00	26.80	1	32,793	0.00%
2021/09/10	0	0.00	1	26.65	26.50	-1	33,738	0.00%
2021/09/06	6	26.67	6	26.72	26.20	0	35,586	0.00%
2021/09/03	16	26.86	0.3	26.65	26.70	15.7	35,832	0.04%
2021/09/02	1	26.60	0	0.00	26.15	1	36,114	0.00%
2021/09/01	0	0.00	6.3	27.09	26.90	-6.3	36,312	-0.02%
2021/08/31	8	26.76	4	26.69	26.85	4	36,420	0.01%
2021/08/30	6	26.40	7	26.49	26.65	-1	36,871	0.00%
2021/08/27	0	0.00	15	26.00	26.15	-15	37,098	-0.04%
2021/08/26	6	26.36	1	25.95	25.75	5	37,413	0.01%
2021/08/25	0	0.00	3	25.40	25.65	-3	37,728	-0.01%
2021/08/24	0	0.00	1	25.10	25.35	-1	38,332	0.00%
2021/08/23	0	0.00	1	24.75	24.90	-1	39,863	0.00%
2021/08/20	65	23.40	0	0.00	23.85	65	41,351	0.16%
2021/08/19	2	24.60	4	24.41	24.05	-2	42,339	0.00%
2021/08/18	3	24.60	8.4	24.28	25.35	-5.4	42,405	-0.01%
2021/08/17	1	24.85	0	0.00	24.70	1	42,665	0.00%
2021/08/16	21	25.35	0	0.00	25.40	21	42,830	0.05%
2021/08/13	2	26.95	2	26.95	26.70	0	42,961	0.00%
2021/08/12	2	27.25	0	0.00	27.45	2	43,555	0.00%
2021/08/11	3	26.85	4	27.20	26.70	-1	45,170	0.00%
2021/08/10	10	27.95	1	27.95	27.30	9	45,568	0.02%
2021/08/09	3.2	27.56	16	27.42	27.85	-12.9	46,208	-0.03%
2021/08/06	73	28.71	74	29.02	28.60	-1	46,370	0.00%
2021/08/05	7	29.14	10	29.08	29.05	-3	47,168	-0.01%
2021/08/04	2	29.30	24	29.10	29.35	-22	47,913	-0.05%
2021/08/03	27.3	29.23	17	29.16	29.35	10.3	49,620	0.02%
2021/08/02	9	27.71	0	0.00	27.80	9	52,253	0.02%
2021/07/30	0	0.00	16	28.48	28.50	-16	53,479	-0.03%
2021/07/29	14	28.09	14	28.43	28.30	0	56,730	0.00%
2021/07/28	3	28.10	0	0.00	27.65	3	58,738	0.01%
2021/07/27	0	0.00	3	28.65	28.00	-3	60,156	0.00%
2021/07/23	1	28.15	12	28.10	28.35	-11	65,081	-0.02%
2021/07/22	1	27.65	0	0.00	27.35	1	68,213	0.00%
2021/07/21	9	27.81	31	28.81	27.55	-22	72,396	-0.03%
2021/07/20	13	28.70	22	28.85	28.50	-9	73,340	-0.01%
2021/07/19	75	29.80	60	29.96	29.90	15	73,331	0.02%
2021/07/16	13	28.08	17	28.21	28.30	-4	73,681	-0.01%
2021/07/15	23	27.32	4	26.95	27.95	19	73,748	0.03%
2021/07/14	1	26.25	1	26.85	26.55	0	74,330	0.00%
2021/07/13	0	0.00	1	27.85	27.05	-1	75,645	0.00%
2021/07/12	1	28.05	8	27.65	27.50	-7	76,841	-0.01%
2021/07/09	15	27.15	0	0.00	27.15	15	77,598	0.02%
2021/07/08	2	27.75	0	0.00	27.95	2	77,736	0.00%
2021/07/07	2	27.28	4	27.20	27.10	-2	77,722	0.00%
2021/07/06	2	27.60	2	27.63	27.60	0	77,871	0.00%
2021/07/05	21	28.17	7	28.14	28.05	14	77,753	0.02%
2021/07/02	5	28.45	37	28.51	28.05	-32	77,717	-0.04%
2021/07/01	33	28.43	34	28.37	28.00	-1	77,301	0.00%
2021/06/30	184	29.67	206.1	29.75	29.30	-22.1	76,223	-0.03%	大買/大賣/
2021/06/29	151.1	29.50	104	29.86	29.25	47.1	74,188	0.06%	大買/大賣/
2021/06/28	62	27.92	54.2	27.78	28.45	7.8	70,937	0.01%
2021/06/25	12	26.41	26	26.23	25.90	-14	68,893	-0.02%
2021/06/24	4	25.61	18	25.70	25.70	-14	68,455	-0.02%
2021/06/23	27	25.51	30	25.47	25.55	-3	68,401	0.00%
2021/06/22	35.2	25.60	7.5	25.87	25.35	27.7	68,261	0.04%
2021/06/21	1	24.15	19	24.28	24.90	-18	67,411	-0.03%
2021/06/18	1.5	25.00	2	25.00	24.75	-0.5	67,109	0.00%
2021/06/17	25	25.27	6	25.23	25.35	19	66,642	0.03%
2021/06/16	4	26.00	0	0.00	25.90	4	66,294	0.01%
2021/06/15	16	26.65	8.1	26.80	26.90	7.9	65,885	0.01%
2021/06/11	7	26.20	33	26.28	26.30	-26	65,297	-0.04%
2021/06/10	10	25.60	27	25.61	26.05	-17	65,024	-0.03%
2021/06/09	5	25.85	10	26.25	25.60	-5	64,633	-0.01%
2021/06/08	13	26.25	13	26.50	26.30	0	64,368	0.00%
2021/06/07	24	26.70	29	26.83	26.30	-5	64,196	-0.01%
2021/06/04	21	26.60	8	26.64	26.20	13	63,593	0.02%
2021/06/03	18	26.73	17	26.67	26.65	1	63,466	0.00%
2021/06/02	3	26.85	12.3	26.79	26.70	-9.3	63,063	-0.01%
2021/06/01	35	26.41	12.2	26.15	26.50	22.8	62,428	0.04%
2021/05/31	50	26.30	39	26.63	26.45	11	61,897	0.02%
2021/05/28	128	25.48	139	25.05	25.25	-11	60,356	-0.02%	大買/大賣/
2021/05/27	25	24.52	15	24.36	23.95	10	58,911	0.02%
2021/05/26	13	23.62	31	23.82	23.85	-18	57,804	-0.03%
2021/05/25	24	23.62	11	23.66	24.00	13	57,484	0.02%
2021/05/24	15	23.64	1	23.40	23.40	14	57,093	0.02%
2021/05/21	2.3	23.43	2	23.83	23.75	0.3	56,868	0.00%
2021/05/20	10	24.00	8	23.59	23.40	2	56,447	0.00%
2021/05/19	60.2	24.18	29	23.84	24.30	31.2	55,890	0.06%
2021/05/18	22	22.85	21	22.38	22.90	1	54,341	0.00%
2021/05/17	16	20.89	8.1	21.54	20.85	7.9	53,722	0.01%
2021/05/14	17	23.44	11	23.54	23.05	6	52,850	0.01%
2021/05/13	30	23.81	25.1	23.86	23.40	4.9	51,822	0.01%
2021/05/12	9.1	26.43	22	26.17	25.85	-12.9	50,457	-0.03%
2021/05/11	37	29.90	33	29.75	28.70	4	49,380	0.01%
2021/05/10	61	31.28	78.1	31.40	31.65	-17.1	47,192	-0.04%
2021/05/07	23	29.23	20.1	29.55	29.90	2.9	43,439	0.01%
2021/05/06	170	30.13	125	30.04	30.00	45	41,839	0.11%	大買/大賣/
2021/05/05	34	28.54	49	28.44	29.00	-15	38,132	-0.04%
2021/05/04	22.1	27.19	11.1	26.72	26.40	11	35,804	0.03%
2021/05/03	8.2	30.13	17	30.35	28.75	-8.9	34,074	-0.03%
2021/04/29	126.1	30.38	108	30.79	30.50	18.1	32,124	0.06%	大買/大賣/
2021/04/28	116	29.47	141	29.67	30.00	-25	28,595	-0.09%	大買/大賣/
2021/04/27	196.2	26.83	160	27.10	27.30	36.2	25,493	0.14%	大買/大賣/
2021/04/26	2	23.50	28	24.74	24.85	-26	21,137	-0.12%
2021/04/23	3	23.15	7	23.24	22.60	-4	19,814	-0.02%
2021/04/22	32	23.44	73	23.62	23.00	-41	19,375	-0.21%
2021/04/21	17	22.19	6	22.23	22.35	11	16,982	0.06%
2021/04/20	18	22.77	33	22.80	22.65	-15	16,581	-0.09%
2021/04/19	38	23.12	49	23.05	23.45	-11	15,927	-0.07%
2021/04/16	66.2	21.51	64	21.70	22.00	2.2	14,329	0.02%
2021/04/15	4	20.65	48	20.74	20.95	-44	12,982	-0.34%
2021/04/14	11	20.09	3	19.95	19.90	8	12,095	0.07%
2021/04/13	4	19.90	4	19.78	19.90	0	12,148	0.00%
2021/04/12	0	0.00	14	20.10	20.15	-14	11,946	-0.12%
2021/04/09	0	0.00	12	19.28	19.40	-12	11,685	-0.10%
2021/04/08	17	19.64	42	19.54	19.55	-25	12,051	-0.21%
2021/04/07	0	0.00	3	19.17	19.25	-3	12,772	-0.02%
2021/03/31	0	0.00	50	18.95	19.00	-50	14,812	-0.34%
2021/03/30	6	19.05	2	18.95	19.05	4	15,815	0.03%
2021/03/29	1	19.30	0	0.00	19.25	1	16,271	0.01%
2021/03/26	0	0.00	14	18.86	19.00	-14	17,056	-0.08%
2021/03/24	5	18.45	3	18.45	18.45	2	18,518	0.01%
2021/03/23	12	18.38	1	18.40	18.50	11	18,800	0.06%
2021/03/22	1	18.30	5	18.33	18.45	-4	18,975	-0.02%
2021/03/19	16	18.43	5	18.35	18.10	11	19,144	0.06%
2021/03/18	0	0.00	1	18.70	18.55	-1	19,147	-0.01%
2021/03/15	1	18.70	0	0.00	18.70	1	19,859	0.01%
2021/03/11	12	18.84	0	0.00	18.75	12	21,446	0.06%
2021/03/10	20	18.78	0	0.00	18.65	20	22,252	0.09%
2021/03/09	7	18.65	0	0.00	18.60	7	22,365	0.03%
2021/03/05	10	18.30	0.6	18.30	18.25	9.4	22,457	0.04%
2021/03/04	3	18.50	0	0.00	18.50	3	22,735	0.01%
2021/03/02	12	18.39	0	0.00	18.40	12	22,956	0.05%
2021/02/24	1	18.40	0	0.00	18.45	1	23,353	0.00%
2021/02/22	13	18.55	11	18.59	18.65	2	22,986	0.01%
2021/02/17	0	0.00	2	17.53	17.60	-2	22,538	-0.01%
2021/02/05	1	17.10	0	0.00	17.15	1	22,403	0.00%
2021/02/03	0	0.00	2	16.95	17.15	-2	22,441	-0.01%
2021/01/29	1	16.60	0	0.00	16.45	1	22,215	0.00%
2021/01/28	1	16.75	2	16.95	16.85	-1	22,131	0.00%
2021/01/26	0	0.00	3	17.55	17.10	-3	22,147	-0.01%
2021/01/25	0	0.00	1	17.30	17.40	-1	22,184	0.00%
2021/01/21	80	16.98	0	0.00	17.00	80	22,214	0.36%
2021/01/20	6	16.88	5	17.22	16.95	1	22,299	0.00%
2021/01/18	0	0.00	1	17.25	17.50	-1	22,087	0.00%
2021/01/15	5	18.05	0	0.00	17.55	5	22,075	0.02%
2021/01/14	15	18.18	0	0.00	18.05	15	22,204	0.07%
2021/01/13	15	18.07	91.4	18.15	18.10	-76.4	22,170	-0.34%
2021/01/12	2	18.20	6	17.99	18.10	-4	22,041	-0.02%
2021/01/11	2	18.70	0.2	18.65	18.70	1.8	21,794	0.01%
2021/01/08	1	18.70	12	18.60	18.70	-11	21,783	-0.05%
2021/01/07	0	0.00	5.4	18.79	18.95	-5.4	21,653	-0.02%
2021/01/06	3	18.87	0	0.00	18.55	3	21,553	0.01%
2021/01/05	0	0.00	5	19.20	19.40	-5	21,228	-0.02%
2021/01/04	9	19.22	6	19.15	19.25	3	21,309	0.01%
2020/12/31	27	19.77	15	19.82	19.30	12	21,125	0.06%
2020/12/30	80	19.94	14	19.91	19.90	66	20,758	0.32%
2020/12/29	20	19.99	10	19.80	19.55	10	19,875	0.05%
2020/12/28	59	19.98	35	20.11	20.15	24	19,354	0.12%
2020/12/25	25	19.24	64.6	19.32	19.45	-39.6	18,299	-0.22%
2020/12/24	1	18.85	1	18.80	18.70	0	17,686	0.00%
2020/12/23	4	18.05	0	0.00	18.05	4	16,619	0.02%
2020/12/22	14	18.95	21.3	18.65	18.20	-7.3	16,042	-0.05%
2020/12/21	42	19.28	55	19.54	19.00	-13	15,201	-0.09%
2020/12/18	5	18.25	2	18.28	18.35	3	14,124	0.02%
2020/12/17	1	18.20	1	18.20	18.20	0	13,589	0.00%
2020/12/16	20	18.65	7	18.57	18.60	13	13,325	0.10%
2020/12/15	8	18.68	8	18.72	18.45	0	13,241	0.00%
2020/12/14	15	18.83	1	18.80	19.25	14	13,091	0.11%
2020/12/11	11	19.30	4	19.15	19.10	7	12,989	0.05%
2020/12/10	1	19.70	11	19.57	19.50	-10	12,782	-0.08%
2020/12/09	10	19.65	3	19.73	20.10	7	12,608	0.06%
2020/12/08	37	20.10	1	19.95	19.90	36	12,470	0.29%
2020/12/07	43	21.17	39	21.49	20.60	4	12,213	0.03%
2020/12/04	9	20.02	19	20.37	20.80	-10	11,300	-0.09%
2020/12/03	1	19.20	1	19.05	19.10	0	10,792	0.00%
2020/12/02	3.6	19.46	0	0.00	19.00	3.6	11,542	0.03%
2020/12/01	7	19.14	0	0.00	19.20	7	11,432	0.06%
2020/11/30	19	19.39	6	19.35	19.40	13	11,400	0.11%
2020/11/27	0	0.00	10	19.20	19.20	-10	11,086	-0.09%
2020/11/26	6	18.63	5	18.70	18.55	1	10,811	0.01%
2020/11/24	10	17.95	20	17.95	17.95	-10	10,533	-0.09%
2020/11/23	0	0.00	29	18.57	18.40	-29	10,431	-0.28%
2020/11/20	0	0.00	0.2	18.05	18.00	-0.2	10,030	0.00%
2020/11/18	1	17.85	0	0.00	18.00	1	10,712	0.01%
2020/11/17	0	0.00	1	17.85	17.95	-1	11,171	-0.01%
2020/11/13	0	0.00	2	17.70	17.75	-2	11,667	-0.02%
2020/11/12	1	17.90	0	0.00	17.75	1	11,874	0.01%
2020/11/11	0	0.00	1	17.90	17.95	-1	12,238	-0.01%
2020/11/10	1	17.85	0	0.00	17.80	1	12,281	0.01%
2020/11/09	8	17.90	4	17.93	17.85	4	12,349	0.03%
2020/11/06	1	17.90	2	17.90	17.90	-1	12,415	-0.01%
2020/11/04	4	18.03	0	0.00	18.00	4	12,696	0.03%
2020/11/03	3	18.15	10	18.05	18.00	-7	13,111	-0.05%
2020/11/02	10	17.93	6	17.95	18.00	4	13,332	0.03%
2020/10/29	10	17.75	0	0.00	17.70	10	14,230	0.07%
2020/10/28	20	17.72	0	0.00	17.70	20	14,174	0.14%
2020/10/26	10	17.60	10	17.64	17.60	0	14,083	0.00%
2020/10/23	10	17.33	12	17.44	17.45	-2	14,041	-0.01%
2020/10/16	2	17.25	0	0.00	17.05	2	13,889	0.01%
2020/10/14	10	17.50	0	0.00	17.35	10	13,961	0.07%
2020/10/12	0	0.00	41	17.68	17.75	-41	13,889	-0.30%
2020/10/08	1	17.30	0	0.00	17.20	1	13,785	0.01%
2020/10/07	1	16.90	2	17.28	17.20	-1	13,743	-0.01%
2020/10/06	0	0.00	2	17.10	16.95	-2	13,593	-0.01%
2020/10/05	10	16.50	10	16.45	16.45	0	13,434	0.00%
2020/09/30	0	0.00	0.2	16.00	16.05	-0.2	13,425	0.00%
2020/09/25	1	15.50	0	0.00	15.65	1	13,561	0.01%
2020/09/24	0	0.00	2	15.75	15.75	-2	13,515	-0.01%
2020/09/17	0	0.00	10	16.80	16.75	-10	13,473	-0.07%
2020/09/16	19	16.73	4	16.80	16.80	15	13,590	0.11%
2020/09/15	0	0.00	2	16.70	16.75	-2	13,779	-0.01%
2020/09/14	2	16.65	0	0.00	16.50	2	14,075	0.01%
2020/09/10	6	17.01	15	17.12	16.90	-9	14,529	-0.06%
2020/09/09	6	16.98	31	17.01	17.05	-25	14,531	-0.17%
2020/09/08	54	17.65	7	17.88	17.40	47	14,211	0.33%
2020/09/07	1	16.95	19	17.61	17.65	-18	13,960	-0.13%
2020/09/04	10	16.80	7	16.76	16.80	3	13,089	0.02%
2020/09/01	1	16.65	0	0.00	16.70	1	13,592	0.01%
2020/08/31	0	0.00	7	16.74	16.85	-7	13,615	-0.05%
2020/08/25	0	0.00	8	17.06	16.75	-8	14,096	-0.06%
2020/08/21	0	0.00	16	16.77	16.95	-16	14,566	-0.11%
2020/08/20	0	0.00	6	16.42	16.30	-6	14,945	-0.04%
2020/08/18	0	0.00	5.8	16.55	16.60	-5.8	14,665	-0.04%
2020/08/17	2	16.53	21.8	16.39	16.50	-19.8	14,557	-0.14%
2020/08/13	0	0.00	0.2	15.85	15.90	-0.2	14,098	0.00%
2020/08/12	2	15.75	5	15.60	15.70	-3	14,016	-0.02%
2020/08/11	0	0.00	2	15.65	15.65	-2	13,927	-0.01%
2020/08/10	5	16.00	0	0.00	15.95	5	13,816	0.04%
2020/08/07	25	16.03	22	16.10	15.95	3	13,734	0.02%
2020/08/05	4	15.55	13	15.58	15.50	-9	12,983	-0.07%
2020/08/04	2	14.65	22	14.58	14.90	-20	12,401	-0.16%
2020/07/22	0	0.00	3.1	14.45	14.50	-3.1	11,998	-0.03%
2020/07/20	0	0.00	2	14.43	14.45	-2	11,756	-0.02%
2020/07/15	0	0.00	2	14.55	14.50	-2	11,895	-0.02%
2020/07/09	0	0.00	1	14.60	14.35	-1	12,248	-0.01%
2020/07/08	0	0.00	2	14.50	14.50	-2	12,588	-0.02%
2020/07/03	0	0.00	1	14.25	14.30	-1	12,838	-0.01%
2020/07/02	0	0.00	3	14.45	14.50	-3	12,877	-0.02%
2020/07/01	0	0.00	1	14.45	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	3	14.33	14.55	-3	12,976	-0.02%
2020/06/29	0	0.00	5	14.14	14.10	-5	12,924	-0.04%
2020/06/22	3	14.55	0	0.00	14.70	3	12,602	0.02%
2020/06/19	3	14.77	0	0.00	14.90	3	12,399	0.02%
2020/06/17	10	15.23	21.7	14.73	14.90	-11.7	12,086	-0.10%
2020/06/11	2	14.10	2	14.25	14.00	0	12,289	0.00%
2020/06/10	4	14.35	0	0.00	14.40	4	12,393	0.03%
2020/06/08	0	0.00	13	14.83	14.65	-13	13,098	-0.10%
2020/06/05	0	0.00	30	14.20	14.25	-30	12,776	-0.23%
2020/06/04	20	14.15	0	0.00	14.25	20	12,852	0.16%
2020/06/03	10	14.40	5	14.14	14.20	5	13,028	0.04%
2020/06/02	12	13.72	0	0.00	13.70	12	12,640	0.09%
2020/05/28	2	14.30	14	14.99	14.40	-12	12,259	-0.10%
2020/05/27	5	13.90	18	13.59	14.40	-13	11,470	-0.11%
2020/05/26	0	0.00	2	13.20	13.10	-2	10,693	-0.02%
2020/05/25	0	0.00	2	12.50	12.50	-2	10,353	-0.02%
2020/05/14	10	12.60	0	0.00	12.55	10	10,216	0.10%
2020/05/06	11	12.75	0	0.00	12.80	11	10,081	0.11%
2020/05/05	2	12.65	0	0.00	12.90	2	10,052	0.02%
2020/04/30	0	0.00	14	13.29	13.15	-14	9,918	-0.14%
2020/04/29	0	0.00	2	12.95	12.95	-2	9,873	-0.02%
2020/04/28	0	0.00	4	12.70	12.70	-4	9,900	-0.04%
2020/04/27	0	0.00	13	12.89	12.85	-13	10,095	-0.13%
2020/04/23	10	12.75	0	0.00	12.75	10	10,008	0.10%
2020/04/22	3	12.60	3	12.85	12.95	0	9,952	0.00%
2020/04/21	12	12.71	20	12.75	12.80	-8	9,927	-0.08%
2020/04/16	2	12.95	0	0.00	12.95	2	9,502	0.02%
2020/04/15	0	0.00	9	13.11	13.15	-9	9,453	-0.10%
2020/04/13	3	13.25	13	13.02	13.10	-10	9,262	-0.11%
2020/04/10	5	12.15	2	12.15	12.15	3	8,888	0.03%
2020/04/09	1	12.20	1	12.00	11.90	0	8,959	0.00%
2020/04/08	0	0.00	35	11.64	11.85	-35	8,916	-0.39%
2020/04/07	10	11.30	3	11.40	11.30	7	8,790	0.08%
2020/04/01	3	11.00	12	11.05	11.05	-9	8,819	-0.10%
2020/03/31	10	11.00	0	0.00	11.00	10	8,894	0.11%
2020/03/30	2	11.00	0	0.00	11.15	2	9,162	0.02%
2020/03/27	0	0.00	10	11.57	11.35	-10	9,912	-0.10%
2020/03/25	0	0.00	11	11.71	11.65	-11	11,523	-0.10%
2020/03/23	3	11.15	0	0.00	11.20	3	11,589	0.03%
2020/03/20	0	0.00	11	11.71	11.65	-11	11,685	-0.09%
2020/03/19	3	11.25	14	11.15	10.95	-11	11,576	-0.10%
2020/03/18	0	0.00	6	11.78	11.60	-6	11,468	-0.05%
2020/03/17	0	0.00	4	11.00	10.90	-4	11,533	-0.03%
2020/03/16	0	0.00	2	11.00	10.90	-2	11,334	-0.02%
2020/03/13	4	11.03	1	11.30	11.20	3	11,155	0.03%
2020/03/12	3	12.10	0	0.00	12.10	3	10,893	0.03%
2020/03/11	3	13.10	0	0.00	13.10	3	10,479	0.03%
2020/03/09	2	13.70	0	0.00	13.60	2	10,287	0.02%
2020/03/04	0	0.00	11	14.35	14.10	-11	10,011	-0.11%
2020/03/03	0	0.00	12	14.29	14.30	-12	9,901	-0.12%
2020/03/02	2	13.85	2	14.05	14.05	0	9,851	0.00%
2020/02/26	2	14.23	0	0.00	14.20	2	9,612	0.02%
2020/02/24	5	13.95	10	14.10	14.05	-5	9,587	-0.05%
2020/02/17	7	14.03	0	0.00	14.05	7	9,579	0.07%
2020/02/14	0	0.00	1	14.25	14.20	-1	9,522	-0.01%
2020/02/13	2	14.25	0	0.00	14.35	2	9,572	0.02%
2020/02/11	2	14.15	0	0.00	14.15	2	9,599	0.02%
2020/02/10	2	14.15	0	0.00	14.05	2	9,690	0.02%
2020/02/07	2	14.35	0	0.00	14.35	2	9,657	0.02%
2020/02/03	0	0.00	1	14.40	14.50	-1	9,958	-0.01%
2020/01/16	0	0.00	15	15.05	15.10	-15	9,585	-0.16%
2020/01/13	2	15.05	0	0.00	15.05	2	9,875	0.02%
2020/01/10	0	0.00	10	15.00	15.00	-10	9,995	-0.10%
2020/01/09	2	15.15	0	0.00	15.00	2	10,085	0.02%
2020/01/08	2	14.98	0	0.00	14.95	2	10,204	0.02%
2020/01/06	1	15.20	0	0.00	15.15	1	10,272	0.01%
2020/01/03	2	15.25	0	0.00	15.30	2	10,267	0.02%
2020/01/02	2	15.60	3.8	15.45	15.50	-1.8	10,146	-0.02%
2019/12/31	12	15.40	0	0.00	15.40	12	10,094	0.12%
2019/12/30	8	15.56	0	0.00	15.50	8	10,044	0.08%
2019/12/27	0	0.00	1	15.60	15.75	-1	9,959	-0.01%
2019/12/26	5	15.65	10	15.60	15.65	-5	9,852	-0.05%
2019/12/25	5	15.98	0	0.00	15.80	5	9,906	0.05%
2019/12/24	0	0.00	3	16.13	16.20	-3	9,635	-0.03%
2019/12/23	10	15.89	5	16.10	16.05	5	8,913	0.06%
2019/12/20	1	15.25	11	15.66	15.95	-10	8,036	-0.12%
2019/12/18	0	0.00	5	15.20	15.20	-5	7,237	-0.07%
2019/12/17	0	0.00	13	15.20	15.10	-13	7,424	-0.18%
2019/12/13	2	14.93	22	15.02	15.05	-20	7,180	-0.28%
2019/12/12	0	0.00	3	14.75	14.90	-3	7,008	-0.04%
2019/12/09	3	14.87	5	14.90	14.80	-2	7,191	-0.03%
2019/12/06	0	0.00	2	14.60	14.65	-2	7,216	-0.03%
2019/12/05	0	0.00	6	14.50	14.55	-6	7,395	-0.08%
2019/12/02	3	14.00	0	0.00	14.00	3	7,455	0.04%
2019/11/28	4	14.30	0	0.00	14.30	4	7,817	0.05%
2019/11/27	0	0.00	11	14.11	14.30	-11	7,961	-0.14%
2019/11/21	2	13.95	2	13.95	13.95	0	8,002	0.00%
2019/11/20	1	14.00	0.9	14.00	14.05	0.1	8,095	0.00%
2019/11/18	0	0.00	1	14.00	14.10	-1	8,185	-0.01%
2019/11/14	3	13.90	0	0.00	13.85	3	8,270	0.04%
2019/11/13	2	14.05	0	0.00	14.05	2	8,280	0.02%
2019/11/12	3	13.95	0	0.00	13.95	3	8,459	0.04%
2019/11/06	1	14.40	0	0.00	14.35	1	8,491	0.01%
2019/11/04	6	14.47	2	14.60	14.60	4	8,580	0.05%
2019/10/31	3	14.90	0	0.00	14.90	3	8,596	0.03%
2019/10/30	0	0.00	1	14.95	15.00	-1	8,643	-0.01%
2019/10/23	0	0.00	1	15.20	15.05	-1	11,152	-0.01%
2019/10/22	0	0.00	3	15.22	15.25	-3	11,235	-0.03%
2019/10/21	0	0.00	16	15.27	15.30	-16	11,294	-0.14%
2019/10/18	0	0.00	3	15.00	15.00	-3	11,317	-0.03%
2019/10/16	0	0.00	5	15.00	14.85	-5	11,242	-0.04%
2019/10/14	0	0.00	3	14.88	14.85	-3	11,168	-0.03%
2019/10/08	1	14.45	0	0.00	14.45	1	11,306	0.01%
2019/10/04	5	14.45	0	0.00	14.50	5	11,491	0.04%
2019/10/03	0	0.00	5	14.55	14.55	-5	11,457	-0.04%
2019/10/01	0	0.00	1	14.85	14.80	-1	11,465	-0.01%
2019/09/26	0	0.00	7	14.85	14.75	-7	11,305	-0.06%
2019/09/25	1	14.60	0	0.00	14.60	1	11,208	0.01%
2019/09/24	0	0.00	2	15.05	14.80	-2	11,194	-0.02%
2019/09/23	0	0.00	8	14.95	14.95	-8	11,114	-0.07%
2019/09/20	0	0.00	4	14.93	15.00	-4	11,133	-0.04%
2019/09/19	0	0.00	2	14.60	14.60	-2	10,893	-0.02%
2019/09/16	4	15.00	3	14.75	14.70	1	11,002	0.01%
2019/09/12	0	0.00	24	14.97	15.00	-24	10,983	-0.22%
2019/09/11	2	14.78	12	14.86	14.80	-10	10,913	-0.09%
2019/09/10	0	0.00	23	14.62	14.55	-23	11,441	-0.20%
2019/09/09	10	14.45	7	14.38	14.45	3	11,672	0.03%
2019/09/06	0	0.00	3	14.22	14.25	-3	11,657	-0.03%
2019/09/04	0	0.00	10	14.00	14.10	-10	11,783	-0.08%
2019/09/03	20	14.20	0	0.00	14.15	20	11,870	0.17%
2019/09/02	5	14.10	1	13.95	14.10	4	11,793	0.03%
2019/08/30	0	0.00	2	13.75	13.80	-2	11,736	-0.02%
2019/08/23	0	0.00	2	13.85	13.85	-2	12,218	-0.02%
2019/08/22	6	13.66	0	0.00	13.60	6	12,195	0.05%
2019/08/21	3	13.50	2	13.55	13.60	1	12,158	0.01%
2019/08/19	7	13.51	0	0.00	13.60	7	12,234	0.06%
2019/08/16	5	13.35	0	0.00	13.45	5	12,238	0.04%
2019/08/15	4	13.30	0	0.00	13.30	4	12,211	0.03%
2019/08/14	3	13.70	0	0.00	13.65	3	12,093	0.02%
2019/08/13	4	13.79	0	0.00	13.75	4	12,249	0.03%
2019/08/08	2	13.95	0	0.00	14.00	2	12,250	0.02%
2019/08/07	4	13.88	0	0.00	13.90	4	12,255	0.03%
2019/08/06	4	13.95	0	0.00	13.90	4	12,355	0.03%
2019/08/05	1	14.10	0	0.00	14.05	1	12,346	0.01%
2019/08/02	1	14.40	0	0.00	14.45	1	12,419	0.01%
2019/07/31	1	15.15	1	14.95	15.05	0	12,802	0.00%
2019/07/30	16	15.28	10	15.13	15.05	6	12,700	0.05%
2019/07/29	7	14.86	21	14.93	14.90	-14	11,910	-0.12%
2019/07/26	12	14.42	2	14.68	14.75	10	11,376	0.09%
2019/07/25	8	13.78	0	0.00	13.85	8	10,770	0.07%
2019/07/24	6	13.90	10	13.90	13.85	-4	10,721	-0.04%
2019/07/23	4	14.05	0	0.00	14.05	4	10,785	0.04%
2019/07/22	9	14.16	0	0.00	14.10	9	10,721	0.08%
2019/07/18	5	14.33	1	14.30	14.30	4	10,527	0.04%
2019/07/16	0	0.00	9	14.47	14.45	-9	10,813	-0.08%
2019/07/15	0	0.00	10	14.45	14.45	-10	10,806	-0.09%
2019/07/12	2	14.30	2	14.40	14.45	0	10,935	0.00%
2019/07/11	9	14.64	2	14.60	14.60	7	10,777	0.06%
2019/07/10	0	0.00	2	14.80	14.80	-2	10,643	-0.02%
2019/07/05	0	0.00	2	14.85	14.85	-2	11,228	-0.02%
2019/06/26	0	0.00	24	14.70	14.70	-24	11,877	-0.20%
2019/06/20	0	0.00	2	15.15	15.05	-2	12,382	-0.02%
2019/06/19	3	15.08	10	15.05	15.10	-7	12,496	-0.06%
2019/06/18	3	14.87	6	14.93	14.85	-3	12,437	-0.02%
2019/06/17	9	16.01	16	16.05	16.00	-7	11,849	-0.06%
2019/06/14	2	16.10	0	0.00	15.90	2	11,522	0.02%
2019/06/11	5	15.93	15	15.97	15.95	-10	12,319	-0.08%
2019/06/10	8	16.06	0	0.00	16.05	8	12,377	0.06%
2019/06/06	3	16.12	25	16.10	16.15	-22	12,542	-0.18%
2019/06/05	3	16.35	3	16.35	16.20	0	12,854	0.00%
2019/06/04	16	16.19	0	0.00	16.15	16	13,439	0.12%
2019/06/03	0	0.00	5	16.06	16.15	-5	13,938	-0.04%
2019/05/31	0	0.00	2	15.75	15.75	-2	13,986	-0.01%
2019/05/30	0	0.00	4	15.45	15.45	-4	14,192	-0.03%
2019/05/29	5	15.33	0	0.00	15.30	5	14,706	0.03%
2019/05/28	2	15.50	0	0.00	15.50	2	15,440	0.01%
2019/05/23	1	15.70	5.1	15.65	15.65	-4.1	17,005	-0.02%
2019/05/22	0	0.00	32	15.80	15.75	-32	17,687	-0.18%
2019/05/20	45	15.67	7	15.72	15.70	38	17,733	0.21%
2019/05/16	4	15.14	0	0.00	15.00	4	17,809	0.02%
2019/05/15	30	15.30	0	0.00	15.30	30	17,903	0.17%
2019/05/14	1	15.15	0	0.00	15.20	1	18,357	0.01%
2019/05/13	8	15.23	0	0.00	15.10	8	18,284	0.04%
2019/05/10	4	15.64	0	0.00	15.60	4	18,280	0.02%
2019/05/09	6	16.17	0	0.00	16.00	6	18,129	0.03%
2019/05/08	5	16.67	0	0.00	16.55	5	17,802	0.03%
2019/05/07	5	17.00	0	0.00	17.05	5	17,657	0.03%
2019/05/06	16	17.08	0	0.00	17.00	16	17,685	0.09%
2019/05/03	3	17.30	5	17.35	17.35	-2	17,540	-0.01%
2019/05/02	12	17.21	0	0.00	17.20	12	17,491	0.07%
2019/04/30	0	0.00	10	17.40	17.30	-10	17,383	-0.06%
2019/04/29	1	17.40	0	0.00	17.35	1	17,374	0.01%
2019/04/26	13	17.66	0	0.00	17.65	13	17,293	0.08%
2019/04/25	7	17.80	0	0.00	17.75	7	17,233	0.04%
2019/04/24	2	18.00	2	17.85	17.90	0	17,288	0.00%
2019/04/23	3	17.98	0	0.00	18.00	3	17,272	0.02%
2019/04/22	3	18.10	1	18.15	18.10	2	17,206	0.01%
2019/04/19	2	17.73	0	0.00	17.80	2	16,955	0.01%
2019/04/18	7	17.84	0	0.00	17.65	7	17,173	0.04%
2019/04/17	12	17.98	0	0.00	17.95	12	17,220	0.07%
2019/04/16	4	17.83	0	0.00	17.85	4	17,062	0.02%
2019/04/12	0	0.00	5	17.95	17.95	-5	17,111	-0.03%
2019/04/10	0	0.00	14	17.67	17.75	-14	16,700	-0.08%
2019/04/09	15	17.70	0	0.00	17.75	15	16,666	0.09%
2019/04/08	7	17.69	7	17.69	17.65	0	16,543	0.00%
2019/04/02	0	0.00	2	17.85	17.75	-2	16,298	-0.01%
2019/04/01	4	17.73	0	0.00	17.70	4	16,282	0.02%
2019/03/29	3.2	17.67	0	0.00	17.65	3.2	16,249	0.02%
2019/03/28	7	17.64	0	0.00	17.60	7	16,321	0.04%
2019/03/27	3.8	17.65	0	0.00	17.75	3.8	16,269	0.02%
2019/03/26	4	17.75	1	17.75	17.75	3	16,036	0.02%
2019/03/22	5	18.10	0	0.00	18.10	5	15,742	0.03%
2019/03/20	1	18.10	0	0.00	18.10	1	15,747	0.01%
2019/03/19	2	18.15	0	0.00	18.15	2	15,660	0.01%
2019/03/18	2	18.30	5	18.25	18.25	-3	15,642	-0.02%
2019/03/15	7	18.29	120	18.36	18.30	-113	15,620	-0.72%	大賣/鉅額交易
2019/03/14	0	0.00	12	18.00	18.00	-12	14,800	-0.08%
2019/03/13	1	17.95	42	18.00	17.95	-41	14,909	-0.27%
2019/03/12	0	0.00	5	18.15	18.05	-5	14,898	-0.03%
2019/03/11	6	18.15	0	0.00	18.10	6	14,880	0.04%
2019/03/08	15	18.20	0	0.00	18.25	15	14,944	0.10%
2019/03/07	11	17.90	6	18.13	18.15	5	15,235	0.03%
2019/03/05	4	18.10	0	0.00	18.10	4	14,679	0.03%
2019/02/27	6	18.08	7	18.20	18.15	-1	13,946	-0.01%
2019/02/26	127	18.37	47	18.28	18.50	80	13,195	0.61%	大買/
2019/02/25	6	18.15	10.3	18.19	18.00	-4.3	12,559	-0.03%
2019/02/22	10	18.40	0	0.00	18.40	10	11,999	0.08%
2019/02/21	56	18.40	104	18.01	18.45	-48	11,648	-0.41%	大賣/
2019/02/19	101	17.60	0	0.00	17.60	101	11,034	0.92%	大買/鉅額交易
2019/02/15	1	17.50	0	0.00	17.45	1	11,038	0.01%
2019/02/14	3	17.87	0	0.00	17.90	3	10,919	0.03%
2019/02/13	4	17.98	6	18.08	18.15	-2	10,836	-0.02%
2019/01/30	0	0.00	10	17.50	17.50	-10	10,637	-0.09%
2019/01/29	2	17.20	0	0.00	17.35	2	10,984	0.02%
2019/01/28	4	17.50	0	0.00	17.45	4	11,512	0.03%
2019/01/25	1	17.25	5	17.35	17.50	-4	11,858	-0.03%
2019/01/22	0	0.00	0.4	17.10	17.15	-0.4	12,236	0.00%
2019/01/21	0	0.00	5	17.30	17.30	-5	12,345	-0.04%
2019/01/18	0	0.00	3	17.40	17.30	-3	12,473	-0.02%
2019/01/11	0	0.00	1	17.10	17.15	-1	13,230	-0.01%
2019/01/10	10	17.30	0	0.00	17.15	10	13,434	0.07%
2019/01/08	2	16.75	2	16.70	16.65	0	13,340	0.00%
2019/01/07	0	0.00	5	16.70	16.70	-5	13,597	-0.04%
2019/01/04	2	16.10	0	0.00	16.10	2	14,041	0.01%
2018/12/27	0	0.00	2	16.70	16.70	-2	14,999	-0.01%
2018/12/26	5	16.60	0	0.00	16.60	5	15,000	0.03%
2018/12/25	0	0.00	4	16.86	16.80	-4	15,007	-0.03%
2018/12/24	2	16.85	0	0.00	17.10	2	15,105	0.01%
2018/12/21	3	16.57	0	0.00	16.55	3	15,277	0.02%
2018/12/19	2	16.90	0	0.00	16.90	2	15,177	0.01%
2018/12/14	1	17.00	0	0.00	17.10	1	15,472	0.01%
2018/12/13	0	0.00	2	17.15	17.15	-2	15,452	-0.01%
2018/12/11	4	16.98	2	16.90	16.90	2	15,251	0.01%
2018/12/10	5	17.10	0	0.00	17.10	5	15,274	0.03%
2018/12/06	14	17.54	0	0.00	17.40	14	15,221	0.09%
2018/12/05	5	18.30	0	0.00	18.30	5	15,111	0.03%
2018/12/04	9	18.97	1	18.75	18.75	8	15,489	0.05%
2018/12/03	4	19.10	2	19.15	19.10	2	15,544	0.01%
2018/11/30	26	18.38	76	18.43	18.45	-50	15,356	-0.33%
2018/11/29	58	17.64	0	0.00	17.65	58	14,493	0.40%
2018/11/28	0	0.00	5	17.00	17.15	-5	14,343	-0.03%
2018/11/22	0	0.00	2	17.25	16.90	-2	14,587	-0.01%
2018/11/21	0	0.00	5	17.00	17.25	-5	15,037	-0.03%
2018/11/20	1	17.30	0	0.00	17.15	1	15,780	0.01%
2018/11/19	0	0.00	1	17.55	17.50	-1	15,898	-0.01%
2018/11/16	0	0.00	2	17.25	17.30	-2	16,046	-0.01%
2018/11/15	2	17.03	0	0.00	17.00	2	15,999	0.01%
2018/11/12	2	17.03	0	0.00	17.00	2	16,555	0.01%
2018/11/09	1	16.95	1	17.00	17.00	0	17,189	0.00%
2018/11/08	2	17.23	0	0.00	16.90	2	17,350	0.01%
2018/11/07	0	0.00	1	17.20	17.20	-1	17,360	-0.01%
2018/11/06	12	17.05	1	16.70	16.65	11	17,662	0.06%
2018/11/05	33	17.17	7	16.91	17.35	26	17,653	0.15%
2018/11/02	4	16.15	19	16.17	16.25	-15	17,438	-0.09%
2018/11/01	1	15.50	0	0.00	15.45	1	17,374	0.01%
2018/10/31	0	0.00	3	15.17	15.35	-3	17,523	-0.02%
2018/10/30	2	14.53	0	0.00	14.65	2	17,581	0.01%
2018/10/29	15	14.85	1	14.80	14.55	14	18,030	0.08%
2018/10/26	6	14.70	0	0.00	14.65	6	18,133	0.03%
2018/10/25	5	14.74	0	0.00	14.40	5	18,171	0.03%
2018/10/24	4	15.60	0	0.00	15.50	4	18,444	0.02%
2018/10/23	5	15.86	2	16.05	15.75	3	18,598	0.02%
2018/10/19	0	0.00	2	15.75	16.05	-2	18,805	-0.01%
2018/10/18	3	16.22	0	0.00	16.00	3	19,311	0.02%
2018/10/16	0	0.00	4	16.39	16.35	-4	19,606	-0.02%
2018/10/15	2	16.15	0	0.00	16.10	2	19,659	0.01%
2018/10/12	2	16.50	0	0.00	16.60	2	19,483	0.01%
2018/10/11	6	16.85	0	0.00	16.85	6	19,088	0.03%
2018/10/09	16	18.65	1	19.15	18.70	15	18,941	0.08%
2018/10/08	12	19.11	4.3	18.91	18.95	7.7	18,896	0.04%
2018/10/05	19	19.53	7	19.69	19.20	12	19,069	0.06%
2018/10/04	4	20.48	0	0.00	20.50	4	18,691	0.02%
2018/10/03	4	20.63	0	0.00	20.60	4	18,733	0.02%
2018/10/02	2	20.55	26	20.60	20.50	-24	18,965	-0.13%
2018/10/01	4	20.78	0	0.00	20.70	4	19,197	0.02%
2018/09/25	1	20.10	0	0.00	20.20	1	19,559	0.01%
2018/09/21	0	0.00	31	20.33	20.45	-31	19,988	-0.16%
2018/09/20	1	19.65	0	0.00	19.75	1	19,947	0.01%
2018/09/19	4	19.83	3	19.85	19.80	1	20,019	0.00%
2018/09/18	1	19.45	1	19.60	19.45	0	20,144	0.00%
2018/09/17	12	19.57	0	0.00	19.55	12	20,495	0.06%
2018/09/14	0	0.00	16	19.81	19.90	-16	20,656	-0.08%
2018/09/13	0	0.00	1	19.30	19.25	-1	20,735	0.00%
2018/09/12	12	19.04	0	0.00	19.20	12	20,836	0.06%
2018/09/11	8	19.11	0.2	19.25	19.10	7.9	21,105	0.04%
2018/09/10	31	19.44	4	19.08	18.85	27	21,358	0.13%
2018/09/07	2	19.98	0	0.00	19.90	2	21,056	0.01%
2018/09/06	8	20.68	0	0.00	20.50	8	21,025	0.04%
2018/09/05	6	21.57	5	21.60	21.45	1	20,903	0.00%
2018/09/04	1	21.75	5	21.85	21.75	-4	20,963	-0.02%
2018/09/03	3	21.65	4	21.93	21.55	-1	20,915	0.00%
2018/08/31	0	0.00	2	21.75	21.70	-2	20,915	-0.01%
2018/08/30	7	21.59	0	0.00	21.45	7	21,207	0.03%
2018/08/29	1	21.45	41	21.68	21.70	-40	21,430	-0.19%
2018/08/28	22	21.98	2	22.25	21.65	20	21,737	0.09%
2018/08/27	2	21.00	66	21.85	21.55	-64	21,471	-0.30%
2018/08/21	8	19.99	2	20.10	20.10	6	21,993	0.03%
2018/08/20	2	20.05	3	20.18	20.25	-1	22,248	0.00%
2018/08/17	6	19.94	0	0.00	19.90	6	22,381	0.03%
2018/08/16	30	20.68	4	20.63	20.25	26	22,350	0.12%
2018/08/15	3	21.43	0	0.00	21.15	3	22,164	0.01%
2018/08/14	6	21.35	3	21.52	21.70	3	22,844	0.01%
2018/08/13	63	21.49	2	21.20	21.30	61	23,561	0.26%
2018/08/10	2	21.95	2	22.50	21.85	0	23,452	0.00%
2018/08/09	10	21.60	5	22.13	22.25	5	23,315	0.02%
2018/08/08	5	21.89	2	21.70	21.75	3	23,323	0.01%
2018/08/07	0	0.00	1	21.70	22.00	-1	23,907	0.00%
2018/08/06	2	21.30	2	21.35	21.45	0	24,572	0.00%
2018/08/03	3	21.72	2	22.00	21.60	1	25,377	0.00%
2018/08/02	6	20.89	0	0.00	20.90	6	25,275	0.02%
2018/08/01	2	21.10	5	21.49	21.70	-3	25,734	-0.01%
2018/07/31	2	20.75	0.1	20.80	20.80	1.9	25,709	0.01%
2018/07/30	1	21.55	5	21.10	21.20	-4	25,805	-0.02%
2018/07/27	1	22.05	1	22.15	22.20	0	25,813	0.00%
2018/07/26	5	22.35	0	0.00	22.20	5	25,774	0.02%
2018/07/25	5	22.21	21	22.03	22.35	-16	25,643	-0.06%
2018/07/24	0	0.00	7.2	21.14	20.90	-7.2	25,159	-0.03%
2018/07/23	4	19.90	5	19.83	20.20	-1	24,845	0.00%
2018/07/20	1	19.80	0	0.00	19.55	1	24,738	0.00%
2018/07/19	1	20.35	1	20.60	20.25	0	24,783	0.00%
2018/07/18	4	20.50	0	0.00	20.45	4	25,091	0.02%
2018/07/17	1	20.55	0	0.00	20.55	1	25,295	0.00%
2018/07/16	4	21.18	2	20.90	20.90	2	25,620	0.01%
2018/07/13	6	21.32	9	21.57	21.60	-3	25,809	-0.01%
2018/07/12	0	0.00	3	20.78	20.90	-3	25,768	-0.01%
2018/07/11	1	20.55	0	0.00	20.35	1	26,319	0.00%
2018/07/09	0	0.00	4.7	20.44	20.70	-4.7	26,574	-0.02%
2018/07/06	1.3	19.33	0	0.00	19.25	1.3	26,356	0.00%
2018/07/05	2	19.75	5	19.70	19.70	-3	26,857	-0.01%
2018/07/04	5	20.30	0.9	20.05	20.05	4.1	27,985	0.01%
2018/07/03	17	21.06	0	0.00	20.50	17	28,767	0.06%
2018/07/02	21	20.98	3	21.38	21.25	18	28,460	0.06%
2018/06/29	2	20.00	3	20.50	20.70	-1	27,986	0.00%
2018/06/27	0	0.00	7	20.26	20.40	-7	27,717	-0.03%
2018/06/26	4	20.05	5	19.94	19.90	-1	27,721	0.00%
2018/06/25	0	0.00	50	20.40	20.15	-50	27,497	-0.18%
2018/06/22	6	20.98	0	0.00	21.00	6	27,315	0.02%
2018/06/21	2	22.00	3	21.78	21.80	-1	27,187	0.00%
2018/06/20	2	21.25	1	21.65	21.15	1	27,034	0.00%
2018/06/19	15	21.87	3.3	21.88	21.65	11.7	26,703	0.04%
2018/06/15	6	22.75	1	22.75	22.75	5	26,316	0.02%
2018/06/14	1	24.05	13	24.10	24.15	-12	26,040	-0.05%
2018/06/13	6	23.75	0	0.00	23.75	6	25,923	0.02%
2018/06/12	10	23.97	0	0.00	23.85	10	25,920	0.04%
2018/06/11	18	24.26	1	24.30	24.30	17	25,718	0.07%
2018/06/08	4	24.38	2	24.35	24.20	2	25,619	0.01%
2018/06/07	2	25.00	6	25.15	24.75	-4	25,562	-0.02%
2018/06/06	6	24.13	3	24.78	24.75	3	25,214	0.01%
2018/06/05	6	24.37	0	0.00	23.95	6	24,931	0.02%
2018/06/04	2	24.95	0	0.00	24.70	2	24,562	0.01%
2018/06/01	5	24.65	0	0.00	24.65	5	24,421	0.02%
2018/05/31	5	25.20	1	25.45	25.05	4	24,294	0.02%
2018/05/30	18	25.52	10.7	24.92	24.85	7.3	23,962	0.03%
2018/05/29	5	26.10	8	26.31	25.90	-3	23,651	-0.01%
2018/05/28	2	25.85	1	25.74	25.65	1	23,885	0.00%
2018/05/24	1	25.65	12	26.01	25.95	-11	23,580	-0.05%
2018/05/23	5	25.00	7	25.04	25.00	-2	23,340	-0.01%
2018/05/22	13	26.18	4	26.13	25.50	9	22,920	0.04%
2018/05/21	3	25.10	9.5	25.07	25.90	-6.5	22,115	-0.03%
2018/05/18	10	24.30	0	0.00	24.35	10	21,293	0.05%
2018/05/16	2	23.68	1	23.75	23.70	1	20,756	0.00%
2018/05/15	28	23.56	14	23.73	23.30	14	20,484	0.07%
2018/05/14	7	24.27	31	24.63	25.05	-24	19,847	-0.12%
2018/05/11	8	22.59	38	22.13	22.85	-30	18,828	-0.16%
2018/05/10	10	21.70	35	21.58	21.75	-25	17,794	-0.14%
2018/05/09	30	21.30	14	21.07	21.50	16	17,406	0.09%
2018/05/08	14	20.63	5	20.54	20.50	9	16,779	0.05%
2018/05/07	17	21.04	18	20.96	21.10	-1	16,639	-0.01%
2018/05/04	1	20.20	8	20.13	20.45	-7	16,023	-0.04%
2018/05/03	2	19.60	0	0.00	19.50	2	15,810	0.01%
2018/05/02	0	0.00	13	19.93	19.85	-13	15,828	-0.08%
2018/04/30	0	0.00	1	20.20	20.25	-1	15,588	-0.01%
2018/04/26	2	19.95	8	19.83	19.50	-6	15,460	-0.04%
2018/04/25	6	19.65	6	19.98	20.20	0	15,319	0.00%
2018/04/24	7	20.18	5	20.00	19.80	2	15,135	0.01%
2018/04/23	1	20.50	8	20.68	20.90	-7	14,959	-0.05%
2018/04/20	16	20.35	1	20.60	20.20	15	14,721	0.10%
2018/04/19	0	0.00	23	20.53	20.40	-23	14,314	-0.16%
2018/04/18	12	20.07	7	19.96	20.05	5	13,992	0.04%
2018/04/17	22	20.48	50	20.60	20.15	-28	13,969	-0.20%
2018/04/16	5	20.10	1	20.05	20.15	4	13,552	0.03%
2018/04/13	18	20.23	13	20.48	20.20	5	13,493	0.04%
2018/04/12	1	19.80	42	19.56	19.80	-41	13,118	-0.31%
2018/04/11	46	20.07	9	20.04	19.90	37	13,123	0.28%
2018/04/10	15	19.69	48	19.60	19.45	-33	12,598	-0.26%
2018/04/09	21	18.09	22	18.78	18.90	-1	11,621	-0.01%
2018/03/31	1	17.50	0	0.00	17.50	1	11,157	0.01%
2018/03/29	0	0.00	3	17.93	17.80	-3	11,345	-0.03%
2018/03/27	0	0.00	0.2	17.55	17.65	-0.2	11,149	0.00%
2018/03/26	0	0.00	4	17.48	17.50	-4	11,212	-0.04%
2018/03/23	4	17.21	3	17.33	17.30	1	11,464	0.01%
2018/03/22	0	0.00	1	17.65	17.65	-1	11,576	-0.01%
2018/03/20	0	0.00	1	17.85	17.65	-1	12,147	-0.01%
2018/03/19	0	0.00	3	17.92	17.90	-3	13,003	-0.02%
2018/03/13	0	0.00	2	17.65	17.50	-2	13,523	-0.01%
2018/03/09	11	17.56	10	17.50	17.45	1	13,657	0.01%
2018/03/06	22	17.44	0	0.00	17.35	22	14,021	0.16%
2018/03/01	3	17.80	21	17.96	17.90	-18	14,500	-0.12%
2018/02/27	0	0.00	2	16.95	16.95	-2	13,681	-0.01%
2018/02/26	0	0.00	100	16.68	16.55	-100	13,482	-0.74%
2018/02/23	100	16.95	0	0.00	16.90	100	13,307	0.75%
2018/02/22	0	0.00	1	16.60	16.60	-1	13,166	-0.01%
2018/02/21	0	0.00	2.9	16.03	16.20	-2.9	13,275	-0.02%
2018/02/12	3	15.65	4	15.70	15.65	-1	13,218	-0.01%
2018/02/09	10	15.40	0	0.00	15.40	10	13,191	0.08%
2018/02/08	4	15.20	0	0.00	15.15	4	13,192	0.03%
2018/02/06	2	14.80	4	15.03	15.05	-2	13,177	-0.02%
2018/02/01	1	16.90	1	16.75	16.90	0	13,574	0.00%
2018/01/30	0	0.00	1	16.85	16.70	-1	13,990	-0.01%
2018/01/29	10	16.60	0	0.00	16.60	10	14,094	0.07%
2018/01/26	13	16.70	0	0.00	16.75	13	14,686	0.09%
2018/01/25	10	17.00	0	0.00	17.00	10	15,260	0.07%
2018/01/23	0	0.00	0	16.95	16.95	0	15,328	0.00%
2018/01/22	5	16.73	2	16.90	17.20	3	15,315	0.02%
2018/01/19	4	17.01	0	0.00	17.05	4	15,219	0.03%
2018/01/18	10	17.10	1	17.25	17.10	9	15,240	0.06%
2018/01/17	4	17.15	0	0.00	17.10	4	15,283	0.03%
2018/01/16	4	17.50	0	0.00	17.50	4	15,285	0.03%
2018/01/15	2	17.63	0	0.00	17.65	2	15,305	0.01%
2018/01/11	2	17.80	2	18.30	17.70	0	15,504	0.00%
2018/01/10	0	0.00	5	18.00	18.00	-5	15,352	-0.03%
2018/01/08	0	0.00	93	17.80	17.70	-93	15,456	-0.60%
2018/01/05	2	17.63	0	0.00	17.80	2	15,644	0.01%
2018/01/04	0	0.00	2	17.50	17.50	-2	15,568	-0.01%
2018/01/03	2	17.70	1	18.10	17.75	1	15,782	0.01%
2018/01/02	1	17.70	1	18.00	18.00	0	15,560	0.00%