華新 (1605)-華南永昌-頭份券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.80
漲跌
▼0.15
漲幅
-0.41%
成交量
16,911張
產業
上市電器電纜類股
1685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－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	37.03	24	36.81	36.80	-21	22,412	-0.09%
2024/04/25	7	36.99	2	36.90	36.95	5	22,241	0.02%
2024/04/24	5	37.51	2.1	37.36	37.50	2.9	22,007	0.01%
2024/04/23	6	37.57	6	37.74	37.55	0	21,995	0.00%
2024/04/22	7	38.85	0	0.00	38.00	7	21,800	0.03%
2024/04/19	8	38.73	3	39.67	38.85	5	21,221	0.02%
2024/04/18	51	40.96	66.1	41.06	40.40	-15.1	20,078	-0.08%
2024/04/17	63.2	40.57	29.6	40.70	40.35	33.6	17,724	0.19%
2024/04/16	9	39.08	2.2	39.15	38.05	6.8	15,791	0.04%
2024/04/15	7	40.35	28	40.03	39.60	-21	15,238	-0.14%
2024/04/12	4	39.03	21	39.30	39.20	-17	13,926	-0.12%
2024/04/11	18	39.06	7	39.04	38.75	11	13,388	0.08%
2024/04/10	10	39.05	1	38.80	39.00	9	12,940	0.07%
2024/04/09	2.6	38.86	38	38.38	38.80	-35.4	12,556	-0.28%
2024/04/08	0	0.00	9	37.34	37.60	-9	11,866	-0.08%
2024/04/03	19	36.64	23	37.10	36.30	-4	11,849	-0.03%
2024/04/02	11	36.77	2	36.75	36.70	9	12,036	0.07%
2024/04/01	0	37.50	0	0.00	37.30	0	12,341	0.00%
2024/03/29	2	37.90	0	0.00	37.55	2	12,409	0.02%
2024/03/28	6	37.52	2	37.55	37.40	4	12,481	0.03%
2024/03/27	3	37.60	0	0.00	37.50	3	12,757	0.02%
2024/03/26	30	38.53	18	38.33	37.90	12	13,236	0.09%
2024/03/25	35	37.87	3	37.72	37.45	32	13,101	0.24%
2024/03/22	16	37.67	5	37.71	37.55	11	13,736	0.08%
2024/03/21	3	37.30	51	37.30	37.35	-48	14,450	-0.33%
2024/03/20	0	36.35	0	0.00	36.65	0	15,848	0.00%
2024/03/19	4	36.80	0	0.00	36.60	4	15,873	0.03%
2024/03/18	2	37.13	1	37.00	37.25	1	15,697	0.01%
2024/03/15	1	36.35	24	36.33	37.05	-23	15,617	-0.15%
2024/03/14	27	35.92	22	36.00	36.30	5	15,387	0.03%
2024/03/13	7	35.39	0	0.00	35.05	7	15,238	0.05%
2024/03/11	2	35.28	0	0.00	35.55	2	15,989	0.01%
2024/03/08	12	34.89	0	0.00	35.15	12	16,677	0.07%
2024/03/07	36	35.23	0	0.00	35.10	36	17,507	0.21%
2024/03/06	0	36.10	0	0.00	35.85	0	17,615	0.00%
2024/03/05	0	36.33	0	0.00	36.10	0	17,889	0.00%
2024/03/01	1	36.15	0	0.00	36.10	1	18,123	0.01%
2024/02/29	1	36.00	0	0.00	37.00	1	18,182	0.01%
2024/02/27	0	0.00	11	35.65	35.65	-11	18,359	-0.06%
2024/02/26	3	35.70	1	35.70	35.90	2	18,880	0.01%
2024/02/23	40	36.20	0	0.00	36.05	40	18,921	0.21%
2024/02/21	0	0.00	1	36.65	36.40	-1	19,250	-0.01%
2024/02/20	2	36.30	0	0.00	36.30	2	19,299	0.01%
2024/02/16	0	0.00	18	35.93	36.05	-18	20,594	-0.09%
2024/02/15	3	34.80	0	0.00	35.30	3	20,614	0.01%
2024/02/05	10	34.91	5	34.90	34.80	5	20,576	0.02%
2024/02/02	2	35.25	30	35.35	35.25	-28	20,524	-0.14%
2024/02/01	21	35.35	5	35.40	35.45	16	20,569	0.08%
2024/01/31	10	35.40	0	0.00	35.40	10	20,699	0.05%
2024/01/30	0	36.25	0	0.00	35.60	0	20,775	0.00%
2024/01/26	1	36.30	1	36.15	36.20	0	20,963	0.00%
2024/01/25	0	36.25	1	36.10	35.95	-1	21,026	0.00%
2024/01/24	0	0.00	10	36.35	36.30	-10	21,109	-0.05%
2024/01/22	0	35.70	0	0.00	35.75	0	21,233	0.00%
2024/01/19	0	0.00	3	35.75	35.85	-3	21,210	-0.01%
2024/01/17	20	34.85	0	0.00	34.70	20	21,257	0.09%
2024/01/16	6	36.20	0	0.00	35.90	6	20,967	0.03%
2024/01/12	0	36.10	0	0.00	36.05	0	21,079	0.00%
2024/01/11	1	36.20	0	0.00	36.20	1	21,111	0.00%
2024/01/10	0	0.00	1	36.05	36.00	-1	21,272	0.00%
2024/01/09	1	36.55	1	36.60	36.55	0	21,246	0.00%
2024/01/08	3	37.45	0	0.00	37.25	3	21,574	0.01%
2024/01/05	5	37.40	0	0.00	37.30	5	21,589	0.02%
2024/01/03	0	37.90	2	37.75	37.60	-2	21,882	-0.01%
2024/01/02	0	38.40	0	0.00	38.30	0	22,074	0.00%
2023/12/29	2	39.05	0	0.00	38.65	2	22,267	0.01%
2023/12/28	3	39.60	2	39.18	39.10	1	22,491	0.00%
2023/12/27	4	38.95	1	39.25	39.00	3	22,323	0.01%
2023/12/25	10	38.46	3	38.50	38.15	7	21,872	0.03%
2023/12/22	3	39.17	0	0.00	38.85	3	21,793	0.01%
2023/12/21	2	39.00	3	38.58	39.55	-1	21,490	0.00%
2023/12/20	5	39.11	0	0.00	38.90	5	20,848	0.02%
2023/12/19	5	38.81	6	38.64	39.20	-1	20,220	0.00%
2023/12/18	18	39.10	19	39.15	39.25	-1	19,508	-0.01%
2023/12/15	24	38.55	56	38.46	38.40	-32	18,999	-0.17%
2023/12/14	4	37.18	8	37.13	37.10	-4	17,448	-0.02%
2023/12/13	2	37.08	2	37.55	37.10	0	17,348	0.00%
2023/12/12	9	37.45	11	37.38	37.45	-2	18,028	-0.01%
2023/12/11	1	36.75	0	0.00	36.80	1	17,948	0.01%
2023/12/07	17	36.84	20	37.36	36.75	-3	17,768	-0.02%
2023/12/06	9	36.68	1	36.75	36.65	8	17,470	0.05%
2023/12/05	32	37.08	2	37.65	36.85	30	17,143	0.18%
2023/12/04	34	39.44	10	38.50	38.35	24	16,571	0.14%
2023/12/01	8	38.32	0	0.00	38.30	8	15,709	0.05%
2023/11/29	1	39.20	3	39.75	39.35	-2	15,449	-0.01%
2023/11/28	4	39.79	1	39.45	39.90	3	15,616	0.02%
2023/11/27	4	39.49	0	0.00	39.00	4	15,835	0.03%
2023/11/24	8	39.94	2	40.00	39.55	6	15,734	0.04%
2023/11/22	0	38.60	7	38.63	38.90	-7	14,929	-0.05%
2023/11/21	11	38.49	2	38.63	38.85	9	14,910	0.06%
2023/11/17	3	38.12	2	38.13	38.00	1	14,715	0.01%
2023/11/16	6	38.47	4	38.14	38.15	2	14,708	0.01%
2023/11/15	12.1	37.52	248	38.00	38.10	-235.9	14,372	-1.64%	大賣/鉅額交易
2023/11/14	0	35.80	0	0.00	36.00	0	13,525	0.00%
2023/11/13	0	0.00	2	35.45	35.95	-2	13,689	-0.01%
2023/11/08	0	35.95	0	0.00	35.60	0	14,702	0.00%
2023/11/07	0	36.20	2	36.10	36.20	-2	14,722	-0.01%
2023/11/06	3	36.08	7	36.09	36.15	-4	15,081	-0.03%
2023/11/03	0	0.00	5	35.05	35.30	-5	15,292	-0.03%
2023/11/02	2	34.40	3	34.40	34.50	-1	15,648	-0.01%
2023/11/01	0	0.00	1	34.05	34.10	-1	15,896	-0.01%
2023/10/31	12	34.62	0	0.00	34.35	12	16,955	0.07%
2023/10/30	0	0.00	1	35.15	35.40	-1	19,616	-0.01%
2023/10/26	5	34.85	0	0.00	34.85	5	19,979	0.03%
2023/10/25	2	35.75	1	35.65	35.50	1	20,042	0.00%
2023/10/23	0	34.95	0	0.00	34.75	0	20,329	0.00%
2023/10/18	0	35.95	0.1	35.85	35.60	-0.1	21,258	0.00%
2023/10/16	10	35.80	0	0.00	36.05	10	21,485	0.05%
2023/10/13	2	37.40	0	0.00	37.35	2	21,407	0.01%
2023/10/12	0.1	37.55	1	37.05	37.85	-0.9	21,660	0.00%
2023/10/11	4	37.54	8	37.36	37.25	-4	21,669	-0.02%
2023/10/06	7	36.93	37	37.16	37.00	-30	21,830	-0.14%
2023/10/05	9	36.04	6	36.17	36.05	3	21,818	0.01%
2023/10/04	6	34.83	5	34.91	35.10	1	21,783	0.00%
2023/10/03	9	36.19	0	0.00	36.00	9	21,649	0.04%
2023/10/02	0	37.30	0	0.00	37.10	0	21,593	0.00%
2023/09/28	2	36.75	0	0.00	36.80	2	21,784	0.01%
2023/09/27	6	36.85	0	0.00	36.75	6	22,001	0.03%
2023/09/26	3	37.55	51	37.99	37.60	-48	22,212	-0.22%
2023/09/25	0	37.75	1	37.70	37.70	-1	22,855	0.00%
2023/09/22	1	37.20	0	0.00	37.40	1	23,740	0.00%
2023/09/21	2	37.20	10	37.20	37.20	-8	24,523	-0.03%
2023/09/20	7	38.76	5	38.54	37.65	2	26,186	0.01%
2023/09/19	10	38.20	3	37.85	37.90	7	26,391	0.03%
2023/09/18	8	37.70	0	0.00	37.70	8	26,834	0.03%
2023/09/15	1	37.40	2	37.90	38.25	-1	27,128	0.00%
2023/09/14	0	0.00	15	37.35	37.55	-15	26,741	-0.06%
2023/09/13	4	36.53	12	36.74	36.80	-8	27,153	-0.03%
2023/09/12	0	0.00	10	36.30	36.55	-10	29,420	-0.03%
2023/09/11	2	35.75	5	36.15	35.75	-3	29,587	-0.01%
2023/09/07	11	36.77	2	36.90	36.75	9	29,742	0.03%
2023/09/06	1	37.55	0	0.00	37.40	1	29,853	0.00%
2023/09/04	9	37.51	2	37.43	38.00	7	30,532	0.02%
2023/09/01	14	37.65	4	37.83	37.25	10	30,738	0.03%
2023/08/31	18	37.12	4	37.76	38.00	14	30,855	0.05%
2023/08/30	1	36.75	2	36.73	36.75	-1	31,045	0.00%
2023/08/29	1	36.65	10	36.50	36.65	-9	31,320	-0.03%
2023/08/28	2	36.25	0	0.00	36.40	2	31,504	0.01%
2023/08/25	0	36.38	2	36.40	36.35	-2	31,607	-0.01%
2023/08/23	0	0.00	1	36.05	36.05	-1	31,599	0.00%
2023/08/21	0	0.00	3	36.57	36.55	-3	31,803	-0.01%
2023/08/18	20	36.50	0	0.00	36.40	20	31,887	0.06%
2023/08/17	1	36.00	1	36.30	36.40	0	31,950	0.00%
2023/08/16	20	35.65	41	35.79	35.70	-21	32,010	-0.07%
2023/08/15	1	35.90	0	0.00	35.90	1	32,256	0.00%
2023/08/14	36	35.80	53	36.18	35.70	-17	32,246	-0.05%
2023/08/11	24	38.28	0	0.00	38.10	24	31,692	0.08%
2023/08/10	2	38.70	3	38.67	38.35	-1	31,654	0.00%
2023/08/09	5	39.16	6	39.09	38.95	-1	31,430	0.00%
2023/08/08	2.1	40.18	3	39.87	39.55	-0.9	31,292	0.00%
2023/08/07	1	39.15	10	39.10	39.35	-9	31,124	-0.03%
2023/08/04	55	39.05	21	39.93	38.90	34	31,013	0.11%
2023/08/02	54	42.60	27	42.40	41.35	27	30,500	0.09%
2023/08/01	0	0.00	3	40.45	40.45	-3	28,883	-0.01%
2023/07/31	4	40.00	0	0.00	40.00	4	29,099	0.01%
2023/07/27	0	40.60	6	40.35	40.35	-6	29,065	-0.02%
2023/07/26	0	0.00	4.3	40.21	39.85	-4.3	29,173	-0.01%
2023/07/25	0.2	39.66	1	40.45	40.40	-0.8	29,388	0.00%
2023/07/24	42.1	38.88	3.2	39.40	39.10	38.9	29,490	0.13%
2023/07/21	25	39.96	0	0.00	39.90	25	29,284	0.09%
2023/07/20	3	40.87	4	40.75	40.60	-1	29,311	0.00%
2023/07/19	2	40.85	2	40.95	40.40	0	29,499	0.00%
2023/07/18	6	40.88	2	41.03	40.65	4	29,507	0.01%
2023/07/17	2	41.55	7	41.52	41.45	-5	29,426	-0.02%
2023/07/14	2	41.18	2	41.43	40.85	0	29,446	0.00%
2023/07/13	4	41.75	4	41.00	40.80	0	29,844	0.00%
2023/07/11	12	41.10	12	41.02	40.90	0	31,559	0.00%
2023/07/07	30	41.20	4	41.23	41.20	26	32,349	0.08%
2023/07/06	0	0.00	15	41.81	41.75	-15	32,443	-0.05%
2023/07/05	25	42.05	2	41.80	41.70	23	32,592	0.07%
2023/07/04	25	42.13	5	42.03	41.90	20	32,579	0.06%
2023/07/03	23.2	42.15	36	42.20	42.40	-12.9	32,809	-0.04%
2023/06/30	88	41.25	8	41.31	41.00	80	32,848	0.24%
2023/06/29	15.6	40.91	4	40.75	40.60	11.6	32,276	0.04%
2023/06/28	30	41.37	5.2	41.60	41.10	24.8	31,888	0.08%
2023/06/27	30	44.10	12	44.34	43.55	18	31,370	0.06%
2023/06/26	8.1	45.10	0	0.00	44.80	8.1	31,693	0.03%
2023/06/21	3	46.28	0	0.00	46.25	3	32,110	0.01%
2023/06/20	3.1	47.00	7	47.10	46.90	-3.9	31,981	-0.01%
2023/06/19	19	46.77	5	46.53	46.80	14	31,780	0.04%
2023/06/16	49	46.94	22	46.83	46.85	27	31,611	0.09%
2023/06/15	2	45.40	9.1	45.45	45.55	-7.1	29,754	-0.02%
2023/06/14	3	45.15	3	45.05	45.15	0	30,789	0.00%
2023/06/13	14	44.70	13.4	44.76	44.65	0.6	30,901	0.00%
2023/06/12	60	44.88	2.6	44.72	44.60	57.4	31,142	0.18%
2023/06/09	6	45.39	3	45.20	45.30	3	31,339	0.01%
2023/06/08	41	45.00	14	45.16	45.00	27	31,906	0.08%
2023/06/07	41	45.68	0	0.00	45.65	41	32,130	0.13%
2023/06/06	24	46.33	24	46.46	46.15	0	32,358	0.00%
2023/06/05	26	47.05	30	47.37	46.95	-4	32,793	-0.01%
2023/06/02	12	46.42	17	46.05	46.40	-5	33,858	-0.01%
2023/06/01	14	45.59	0	0.00	45.50	14	34,064	0.04%
2023/05/31	0	0.00	2	46.35	46.20	-2	34,591	-0.01%
2023/05/30	46	46.16	6	46.65	46.15	40	36,311	0.11%
2023/05/29	20.7	46.55	3	46.07	46.60	17.7	38,028	0.05%
2023/05/26	21	45.89	6	45.60	45.55	15	38,563	0.04%
2023/05/25	9	45.97	4	46.19	45.85	5	38,857	0.01%
2023/05/23	3	46.00	0	0.00	46.10	3	40,296	0.01%
2023/05/22	1	47.05	1	46.45	46.25	0	41,148	0.00%
2023/05/19	47	47.18	6	47.07	46.45	41	42,489	0.10%
2023/05/18	1	47.45	24	47.26	47.60	-23	43,618	-0.05%
2023/05/17	22	46.76	20	47.00	46.75	2	44,200	0.00%
2023/05/16	20	46.50	0	0.00	46.60	20	44,831	0.04%
2023/05/15	1	45.50	1	45.55	45.90	0	45,104	0.00%
2023/05/12	2.3	45.99	2	46.05	45.90	0.3	45,729	0.00%
2023/05/11	2.3	45.99	2	46.05	45.90	0.3	45,863	0.00%
2023/05/10	4	46.94	1	47.10	47.05	3	46,182	0.01%
2023/05/09	12	46.59	51	46.55	46.25	-39	47,115	-0.08%
2023/05/08	41	47.99	25.8	48.02	47.70	15.2	47,357	0.03%
2023/05/05	13	50.61	2	50.20	50.10	11	46,913	0.02%
2023/05/04	1	50.50	2	50.40	50.30	-1	47,582	0.00%
2023/05/03	0	0.00	2	49.95	50.20	-2	48,900	0.00%
2023/05/02	1.6	50.09	3	50.07	50.40	-1.4	50,878	0.00%
2023/04/28	1	50.10	11	49.95	49.65	-10	53,192	-0.02%
2023/04/27	9	48.39	5	48.75	48.30	4	53,203	0.01%
2023/04/26	1	48.40	3	48.42	48.75	-2	53,147	0.00%
2023/04/25	5	49.04	17.5	48.94	48.60	-12.5	53,164	-0.02%
2023/04/21	7	49.99	1.3	49.80	49.90	5.8	53,707	0.01%
2023/04/20	5.4	49.74	10.3	49.89	49.85	-4.9	54,235	-0.01%
2023/04/19	18	50.99	6	51.05	50.70	12	55,088	0.02%
2023/04/18	9	50.77	15	50.95	50.40	-6	55,807	-0.01%
2023/04/17	19	52.14	21	52.00	51.90	-2	55,960	0.00%
2023/04/14	14	51.07	16	51.08	51.50	-2	57,315	0.00%
2023/04/13	5	49.85	7	49.93	49.50	-2	57,195	0.00%
2023/04/12	2	50.05	3	50.07	49.95	-1	58,092	0.00%
2023/04/11	1	49.55	1	49.30	49.45	0	58,866	0.00%
2023/04/10	17	49.24	21	49.20	49.10	-4	59,744	-0.01%
2023/04/07	3	49.47	1	49.35	49.55	2	60,137	0.00%
2023/04/06	18	48.88	3	48.20	49.40	15	60,348	0.02%
2023/03/31	21	48.96	14	49.15	48.75	7	60,414	0.01%
2023/03/30	4	49.89	1	49.85	49.85	3	60,949	0.00%
2023/03/29	9	50.13	20	50.02	50.00	-11	63,156	-0.02%
2023/03/28	23	49.72	43	50.02	49.80	-20	63,770	-0.03%
2023/03/27	42	51.58	18	51.56	51.30	24	63,196	0.04%
2023/03/24	11	53.00	20	52.99	53.10	-9	62,942	-0.01%
2023/03/23	1	51.90	1	51.70	52.00	0	62,652	0.00%
2023/03/22	26	51.70	5	51.76	51.70	21	63,005	0.03%
2023/03/21	24	52.29	15	51.81	51.60	9	63,637	0.01%
2023/03/20	24	52.18	17	51.80	51.70	7	63,826	0.01%
2023/03/17	5.3	51.70	8	52.39	52.80	-2.7	64,550	0.00%
2023/03/16	0	0.00	12	51.07	50.70	-12	64,938	-0.02%
2023/03/15	4	52.03	4	51.93	51.50	0	67,072	0.00%
2023/03/14	10	51.49	1.5	51.90	50.80	8.5	68,046	0.01%
2023/03/13	23	51.21	20	51.64	52.30	3	69,167	0.00%
2023/03/10	11	51.43	8	51.81	51.50	3	71,266	0.00%
2023/03/09	76	53.68	76	52.88	52.60	0	72,456	0.00%
2023/03/08	57	53.72	2	53.45	53.50	55	74,395	0.07%
2023/03/07	52	52.88	41	52.88	53.80	11	74,564	0.01%
2023/03/06	7	50.76	63	50.66	50.70	-56	74,340	-0.08%
2023/03/03	11	50.14	10	50.30	49.95	1	76,079	0.00%
2023/03/02	55	49.96	27	49.42	50.20	28	76,368	0.04%
2023/03/01	85.3	51.56	21	51.55	51.00	64.3	75,765	0.08%
2023/02/24	12	56.88	45	56.73	56.60	-33	75,178	-0.04%
2023/02/23	16	57.66	14	57.56	57.30	2	75,552	0.00%
2023/02/22	22	57.46	18	57.48	57.30	4	76,635	0.01%
2023/02/21	44	58.53	24	58.09	57.80	20	78,358	0.03%
2023/02/20	47	58.40	31	58.74	58.60	16	80,000	0.02%
2023/02/17	35	55.41	59.2	56.46	57.50	-24.2	82,088	-0.03%
2023/02/16	45	55.50	34	55.36	56.30	11	82,733	0.01%
2023/02/15	21	53.81	20	53.29	54.20	1	82,929	0.00%
2023/02/14	26	53.74	22.2	53.39	52.90	3.8	83,055	0.00%
2023/02/13	8	53.05	3	52.50	53.10	5	83,654	0.01%
2023/02/10	28	53.39	9	53.34	53.00	19	85,030	0.02%
2023/02/09	14	52.92	12.1	53.32	53.40	1.9	86,218	0.00%
2023/02/08	39	53.02	28	52.99	52.70	11	86,205	0.01%
2023/02/07	20.1	52.68	11	52.73	52.60	9.1	86,045	0.01%
2023/02/06	19	54.26	21	54.65	53.90	-2	85,738	0.00%
2023/02/03	5	54.14	16	54.49	54.20	-11	85,519	-0.01%
2023/02/02	24	54.10	21	54.31	54.00	3	85,024	0.00%
2023/02/01	31	53.53	29	53.83	54.60	2	84,252	0.00%
2023/01/31	40	53.38	41	53.31	54.20	-1	83,144	0.00%
2023/01/30	31.6	50.94	63	50.49	52.00	-31.4	81,421	-0.04%
2023/01/17	4	47.51	34.2	47.35	47.70	-30.2	79,292	-0.04%
2023/01/16	9	46.88	14	46.85	47.05	-5	79,485	-0.01%
2023/01/13	34	47.14	17	47.06	46.85	17	79,961	0.02%
2023/01/12	59	47.42	62	47.43	47.10	-3	80,296	0.00%
2023/01/11	3	47.50	6	47.49	47.10	-3	79,661	0.00%
2023/01/10	26	47.63	28	47.77	47.20	-2	79,638	0.00%
2023/01/09	18	47.33	9	47.44	47.60	9	79,338	0.01%
2023/01/06	33	46.76	24	46.98	47.70	9	78,627	0.01%
2023/01/05	12	47.09	25	47.10	47.00	-13	78,464	-0.02%
2023/01/04	72	47.62	78	47.72	46.95	-6	78,133	-0.01%
2023/01/03	58	46.45	57	46.42	46.95	1	76,474	0.00%
2022/12/30	50	47.65	58	47.86	47.20	-8	75,657	-0.01%
2022/12/29	63	46.62	30	46.51	46.60	33	74,686	0.04%
2022/12/28	39	48.11	35	48.38	47.60	4	74,493	0.01%
2022/12/27	9	47.33	14	47.64	47.90	-5	74,206	-0.01%
2022/12/26	22	46.47	22	46.73	46.65	0	74,481	0.00%
2022/12/23	38	46.75	28	46.78	46.75	10	75,126	0.01%
2022/12/22	49	48.42	48	47.80	47.55	1	75,683	0.00%
2022/12/21	80	48.36	94	48.62	47.75	-14	75,572	-0.02%
2022/12/20	27	47.21	25	47.60	46.10	2	73,812	0.00%
2022/12/19	21	47.32	17	47.11	46.95	4	73,561	0.01%
2022/12/16	13	48.01	10.1	48.07	48.20	2.9	74,003	0.00%
2022/12/15	9	48.12	22.3	48.09	48.05	-13.3	73,914	-0.02%
2022/12/14	27.1	47.84	58	47.79	47.85	-30.9	74,877	-0.04%
2022/12/13	30	47.68	54	47.35	47.30	-24	76,118	-0.03%
2022/12/12	38	46.89	12	46.98	47.15	26	75,796	0.03%
2022/12/09	70.5	47.29	44	47.18	46.95	26.5	76,135	0.03%
2022/12/08	61	48.24	77	48.36	47.90	-16	75,716	-0.02%
2022/12/07	73	48.79	85	48.39	47.30	-12	75,092	-0.02%
2022/12/06	22	48.85	28	48.65	48.30	-6	74,060	-0.01%
2022/12/05	40	48.63	31	48.55	49.05	9	73,091	0.01%
2022/12/02	69	48.19	118.3	48.11	48.90	-49.3	71,808	-0.07%	大賣/
2022/12/01	80	47.28	54.7	47.08	46.00	25.3	69,304	0.04%
2022/11/30	30	46.25	24	46.80	46.70	6	67,824	0.01%
2022/11/29	25	45.44	7	45.14	45.45	18	65,835	0.03%
2022/11/28	21	45.22	98	45.00	45.95	-77	65,403	-0.12%
2022/11/25	143	44.64	79.1	45.27	45.25	63.9	64,630	0.10%	大買/
2022/11/24	22	42.70	13	42.95	43.90	9	63,251	0.01%
2022/11/23	36	43.16	37	43.03	42.90	-1	62,958	0.00%
2022/11/22	29	42.26	245	42.31	42.60	-216	62,376	-0.35%	大賣/鉅額交易
2022/11/21	243	43.70	10	43.58	43.20	233	62,300	0.37%	大買/鉅額交易
2022/11/18	40.1	43.72	25	43.82	43.70	15.1	62,621	0.02%
2022/11/17	82	45.81	55	45.71	44.55	27	63,126	0.04%
2022/11/16	26	48.23	128	47.59	48.00	-102	61,132	-0.17%	大賣/鉅額交易
2022/11/15	246	47.12	131.6	47.05	48.35	114.4	59,027	0.19%	大買/大賣/鉅額交易
2022/11/14	63	44.09	47	44.06	44.55	16	56,831	0.03%
2022/11/11	29	42.30	61.2	42.47	42.15	-32.2	55,531	-0.06%
2022/11/10	13	41.05	69	40.97	41.05	-56	55,436	-0.10%
2022/11/09	105	40.97	49	40.99	40.70	56	55,961	0.10%	大買/
2022/11/08	9	40.51	128	40.50	40.10	-119	57,038	-0.21%	大賣/鉅額交易
2022/11/07	266	39.43	253	39.58	40.45	13	56,722	0.02%	大買/大賣/
2022/11/04	15	36.61	17	36.77	36.80	-2	54,996	0.00%
2022/11/03	30	36.61	30	36.36	37.20	0	54,897	0.00%
2022/11/02	113	37.54	84	37.13	36.70	29	54,959	0.05%	大買/
2022/11/01	6	36.43	25	36.68	37.05	-19	54,882	-0.03%
2022/10/31	6	35.81	8	35.81	35.75	-2	54,430	0.00%
2022/10/28	12	35.68	2	35.65	35.35	10	54,459	0.02%
2022/10/27	8	35.44	34	35.87	36.10	-26	54,593	-0.05%
2022/10/26	17	34.98	29	35.01	34.50	-12	54,874	-0.02%
2022/10/25	9	35.61	4	35.40	35.35	5	55,190	0.01%
2022/10/24	19	36.51	31	36.69	36.15	-12	55,368	-0.02%
2022/10/21	18.2	35.84	36	35.80	35.75	-17.8	55,836	-0.03%
2022/10/20	30	34.29	12	34.58	34.80	18	55,494	0.03%
2022/10/19	11	35.80	11.3	35.72	35.50	-0.3	55,194	0.00%
2022/10/18	10	35.30	11	35.67	35.55	-1	56,211	0.00%
2022/10/17	16	34.67	14	34.96	35.45	2	57,411	0.00%
2022/10/14	14	36.38	10	36.48	36.25	4	57,440	0.01%
2022/10/13	21	35.69	31	34.90	34.65	-10	57,487	-0.02%
2022/10/12	9	36.93	9	37.19	37.50	0	57,066	0.00%
2022/10/11	36	37.39	20	36.95	36.85	16	57,342	0.03%
2022/10/07	31	38.93	47	39.12	39.10	-16	56,835	-0.03%
2022/10/06	25.3	39.36	23	39.38	39.15	2.3	56,900	0.00%
2022/10/05	45	40.14	41.5	40.69	39.55	3.5	56,737	0.01%
2022/10/04	40	39.91	47	40.12	39.75	-7	56,124	-0.01%
2022/10/03	90	39.04	16	38.98	38.70	74	55,642	0.13%
2022/09/30	42	39.69	19	40.13	40.50	23	55,200	0.04%
2022/09/29	10	40.02	61	40.16	40.00	-51	54,574	-0.09%
2022/09/28	42	38.88	12	38.94	38.15	30	53,971	0.06%
2022/09/27	19	40.02	20	40.18	40.95	-1	53,370	0.00%
2022/09/26	17	39.52	8	39.79	39.10	9	53,533	0.02%
2022/09/23	42	40.92	16.2	40.99	40.50	25.8	53,473	0.05%
2022/09/22	6	42.13	9	42.06	42.20	-3	53,419	-0.01%
2022/09/21	33	42.10	114	41.94	42.00	-81	53,190	-0.15%	大賣/
2022/09/20	85	41.50	53	41.94	42.50	32	52,587	0.06%
2022/09/19	11	40.05	8	39.98	39.75	3	51,523	0.01%
2022/09/16	19	39.75	11	39.54	39.35	8	51,682	0.02%
2022/09/15	22	40.46	14	40.59	40.50	8	51,590	0.02%
2022/09/14	21	40.98	114	40.09	41.25	-93	51,776	-0.18%	大賣/
2022/09/13	127	40.65	88.5	40.45	40.95	38.5	51,485	0.07%	大買/
2022/09/12	7	39.29	14	39.31	39.30	-7	51,026	-0.01%
2022/09/08	31	38.20	3	38.30	38.35	28	51,662	0.05%
2022/09/07	12.1	37.74	19	37.57	37.50	-6.9	52,452	-0.01%
2022/09/06	16	37.81	6	37.60	37.80	10	53,884	0.02%
2022/09/05	26	38.69	9	38.44	38.15	17	55,751	0.03%
2022/09/02	13	39.43	19	39.49	39.15	-6	55,902	-0.01%
2022/09/01	14	39.38	29	39.74	39.90	-15	56,169	-0.03%
2022/08/31	5.5	39.61	15	39.86	39.70	-9.5	56,804	-0.02%
2022/08/30	10	39.38	12	39.51	39.15	-2	57,300	0.00%
2022/08/29	12	38.04	41	38.05	38.50	-29	58,449	-0.05%
2022/08/26	14	39.80	17	39.88	38.95	-3	59,969	-0.01%
2022/08/25	50	39.68	26	39.54	39.25	24	60,852	0.04%
2022/08/24	54	39.30	77	39.31	39.45	-23	63,006	-0.04%
2022/08/23	12	37.46	18	37.45	37.40	-6	66,603	-0.01%
2022/08/22	43	37.82	31	37.19	37.80	12	70,002	0.02%
2022/08/19	37	37.99	34	38.25	37.35	3	74,283	0.00%
2022/08/18	29	37.58	115	37.30	38.20	-86	77,062	-0.11%	大賣/
2022/08/17	99	38.24	68.5	38.27	38.10	30.5	79,423	0.04%
2022/08/16	69	36.85	51	37.06	37.10	18	80,040	0.02%
2022/08/15	96	36.25	113.1	35.48	36.75	-17.1	80,689	-0.02%	大賣/
2022/08/12	30	34.09	63	33.77	34.40	-33	81,065	-0.04%
2022/08/11	6	32.48	9	32.27	32.25	-3	81,478	0.00%
2022/08/10	13	31.82	7	31.99	31.65	6	83,205	0.01%
2022/08/09	18	31.68	11	31.80	31.50	7	84,264	0.01%
2022/08/08	22	32.59	16	32.64	32.35	6	85,484	0.01%
2022/08/05	4	32.16	19	32.07	32.05	-15	87,021	-0.02%
2022/08/04	7	31.44	27	31.82	31.60	-20	89,249	-0.02%
2022/08/03	23	32.18	4	32.54	32.10	19	90,385	0.02%
2022/08/02	46	32.88	59	33.29	32.70	-13	91,502	-0.01%
2022/08/01	63	33.66	213	34.11	33.40	-150	92,208	-0.16%	大賣/鉅額交易
2022/07/29	214	33.96	176	33.90	33.90	38	92,505	0.04%	大買/大賣/
2022/07/28	20	34.02	475.5	33.86	34.20	-455.5	93,538	-0.49%	大賣/鉅額交易
2022/07/27	211	32.73	102	33.37	33.00	109	94,051	0.12%	大買/大賣/鉅額交易
2022/07/26	41	32.88	17	33.36	33.25	24	95,125	0.03%
2022/07/25	34	31.91	276	33.20	33.45	-242	99,871	-0.24%	大賣/鉅額交易
2022/07/22	342	32.09	97	32.02	32.05	245	101,903	0.24%	大買/鉅額交易
2022/07/21	140	33.44	10	33.79	34.05	130	102,042	0.13%	大買/鉅額交易
2022/07/20	20	33.69	265	34.00	33.50	-245	104,907	-0.23%	大賣/鉅額交易
2022/07/19	125	33.53	19	33.65	33.70	106	106,695	0.10%	大買/鉅額交易
2022/07/18	51	34.14	118	34.36	34.10	-67	111,033	-0.06%	大賣/
2022/07/15	28	33.14	10.3	33.27	33.10	17.7	114,012	0.02%
2022/07/14	33	32.56	66	33.18	33.40	-33	119,148	-0.03%
2022/07/13	55	33.15	51	33.36	33.30	4	121,630	0.00%
2022/07/12	252	32.49	49	32.61	32.55	203	123,450	0.16%	大買/鉅額交易
2022/07/11	16	33.53	240	33.79	33.45	-224	126,232	-0.18%	大賣/鉅額交易
2022/07/08	77	33.69	86	33.94	33.25	-9	130,524	-0.01%
2022/07/07	68	33.41	223	33.65	33.80	-155	132,797	-0.12%	大賣/鉅額交易
2022/07/06	248	33.52	52	33.67	33.10	196	133,707	0.15%	大買/鉅額交易
2022/07/05	216	34.06	114	34.20	34.20	102	133,216	0.08%	大買/大賣/鉅額交易
2022/07/04	209	33.74	167	33.88	34.40	42	132,608	0.03%	大買/大賣/
2022/07/01	239	35.29	52	35.82	34.70	187	131,785	0.14%	大買/鉅額交易
2022/06/30	335	36.77	128	36.17	36.05	207	131,073	0.16%	大買/大賣/鉅額交易
2022/06/29	15	36.75	9	36.66	37.10	6	130,017	0.00%
2022/06/28	20	36.28	24	36.46	37.00	-4	129,734	0.00%
2022/06/27	7	37.61	6	37.79	37.45	1	128,898	0.00%
2022/06/24	88	37.63	186	36.74	37.00	-98	128,165	-0.08%	大賣/
2022/06/23	113	37.90	16	37.90	37.45	97	127,537	0.08%	大買/
2022/06/22	15	39.47	135	38.31	37.80	-120	126,759	-0.09%	大賣/鉅額交易
2022/06/21	21	39.94	14	39.72	40.40	7	125,885	0.01%
2022/06/20	39	42.64	24	42.05	40.60	15	125,198	0.01%
2022/06/17	18	42.35	20.5	42.74	42.40	-2.5	124,347	0.00%
2022/06/16	17	42.76	23	43.21	41.55	-6	123,433	0.00%
2022/06/15	56	44.02	17.1	43.89	43.05	38.9	122,525	0.03%
2022/06/14	24.2	43.64	35.5	44.17	44.70	-11.3	120,804	-0.01%
2022/06/13	10	42.63	28	42.62	42.55	-18	118,737	-0.02%
2022/06/10	19	43.34	8	43.20	43.15	11	118,187	0.01%
2022/06/09	50	43.42	9	42.73	44.00	41	117,463	0.03%
2022/06/08	19.1	43.59	11	43.67	43.35	8.1	116,333	0.01%
2022/06/07	41	43.76	17	43.78	43.30	24	115,269	0.02%
2022/06/06	109	44.37	85	44.56	43.55	24	113,749	0.02%	大買/
2022/06/02	74.1	47.42	21	47.59	46.70	53	112,683	0.05%
2022/06/01	68	49.09	68	48.96	48.50	0	111,442	0.00%
2022/05/31	96	47.20	106	47.42	47.10	-10	108,762	-0.01%	大賣/
2022/05/30	86	47.51	81.1	47.73	47.20	4.9	103,563	0.00%
2022/05/27	57	45.59	51.1	45.37	45.25	5.9	100,064	0.01%
2022/05/26	90	43.74	89	43.25	42.70	1	96,022	0.00%
2022/05/25	89	41.86	159	42.01	44.20	-70	92,605	-0.08%	大賣/
2022/05/24	59	40.34	33	40.19	40.20	26	89,692	0.03%
2022/05/23	34	39.74	24.1	39.98	39.30	9.9	88,025	0.01%
2022/05/20	34.1	38.75	42	39.64	39.20	-7.9	86,458	-0.01%
2022/05/19	21	37.35	20	37.26	37.00	1	83,932	0.00%
2022/05/18	27	38.63	56	39.12	39.40	-29	82,135	-0.04%
2022/05/17	17	38.06	49	37.80	37.60	-32	80,262	-0.04%
2022/05/16	39	37.86	12	37.69	38.35	27	78,910	0.03%
2022/05/13	26	37.55	32	37.33	36.85	-6	77,209	-0.01%
2022/05/12	45.4	37.82	26	37.58	37.50	19.4	74,908	0.03%
2022/05/11	22	37.53	18	36.93	36.50	4	72,547	0.01%
2022/05/10	18	38.55	14	38.88	38.25	4	71,199	0.01%
2022/05/09	40	41.33	30	40.81	38.80	10	69,713	0.01%
2022/05/06	95	41.25	15	41.50	41.70	80	68,545	0.12%
2022/05/05	14	43.21	56	42.96	41.90	-42	67,551	-0.06%
2022/05/04	17	42.49	24	42.82	41.85	-7	65,940	-0.01%
2022/05/03	25	44.15	23	44.02	43.10	2	64,473	0.00%
2022/04/29	49	46.29	61	46.12	44.80	-12	62,926	-0.02%
2022/04/28	19	44.76	39	46.10	46.75	-20	57,896	-0.03%
2022/04/27	29	42.43	25	42.30	42.50	4	54,592	0.01%
2022/04/26	50	44.50	36	44.58	43.95	14	52,883	0.03%
2022/04/25	38	43.79	47	43.98	43.80	-9	49,418	-0.02%
2022/04/22	93	45.68	98	46.08	46.10	-5	47,070	-0.01%
2022/04/21	52	44.46	338	44.37	44.75	-286	42,273	-0.68%	大賣/鉅額交易
2022/04/20	162	43.99	109	44.59	45.30	53	38,811	0.14%	大買/大賣/
2022/04/19	75	40.68	122	41.47	42.75	-47	33,421	-0.14%	大賣/
2022/04/18	25	38.65	33	38.55	38.90	-8	30,522	-0.03%
2022/04/15	34	37.73	70	38.12	38.75	-36	28,281	-0.13%
2022/04/14	368	36.02	122	36.36	37.20	246	24,883	0.99%	大買/大賣/鉅額交易
2022/04/13	155	32.46	67	33.93	34.30	88	20,155	0.44%	大買/
2022/04/12	1	30.40	45	30.87	31.20	-44	17,256	-0.25%
2022/04/11	3	29.00	0	0.00	28.95	3	15,864	0.02%
2022/04/07	2	28.65	0	0.00	28.10	2	15,769	0.01%
2022/03/29	0	0.00	7	28.85	28.80	-7	15,060	-0.05%
2022/03/28	1	28.30	0	0.00	28.60	1	14,999	0.01%
2022/03/25	1	29.10	10	29.05	29.05	-9	14,875	-0.06%
2022/03/24	0	0.00	1	29.25	29.30	-1	14,876	-0.01%
2022/03/23	0	0.00	6	29.35	29.50	-6	14,855	-0.04%
2022/03/22	14	29.68	8	29.41	29.55	6	14,834	0.04%
2022/03/17	0	0.00	4	28.50	28.35	-4	14,536	-0.03%
2022/03/15	5	28.75	0	0.00	28.60	5	14,104	0.04%
2022/03/14	1	29.55	0	0.00	29.55	1	13,942	0.01%
2022/03/11	0	0.00	2	28.90	28.70	-2	13,783	-0.01%
2022/03/09	1	29.05	1	29.00	29.00	0	13,232	0.00%
2022/03/08	14	30.29	12	28.93	28.70	2	12,865	0.02%
2022/03/07	12	30.33	8	30.33	30.55	4	11,695	0.03%
2022/03/04	4	30.75	6	30.29	30.05	-2	10,890	-0.02%
2022/03/03	0	0.00	9	29.65	29.85	-9	10,167	-0.09%
2022/03/02	10	29.04	18	29.23	28.85	-8	10,387	-0.08%
2022/03/01	17	29.11	13	28.97	29.00	4	10,406	0.04%
2022/02/25	3	28.55	8	28.18	27.90	-5	9,906	-0.05%
2022/02/24	4	28.19	10	27.90	27.75	-6	9,778	-0.06%
2022/02/23	14	28.22	5	27.90	27.85	9	9,483	0.09%
2022/02/22	8	27.72	8	27.93	28.30	0	8,918	0.00%
2022/02/21	9	27.97	12	27.95	27.85	-3	8,469	-0.04%
2022/02/18	1	27.30	0	0.00	27.30	1	8,189	0.01%
2022/02/17	0	0.00	1	26.95	27.05	-1	8,224	-0.01%
2022/02/14	0	0.00	2	26.30	26.40	-2	8,444	-0.02%
2022/02/11	2	26.95	2	27.00	26.75	0	8,521	0.00%
2022/02/10	1	27.35	1	27.15	27.15	0	8,582	0.00%
2022/02/08	0	0.00	3	26.93	27.10	-3	8,902	-0.03%
2022/02/07	1	26.65	0	0.00	26.55	1	8,858	0.01%
2022/01/24	12	25.93	0	0.00	26.00	12	9,147	0.13%
2022/01/21	1	26.50	3	26.48	26.05	-2	9,163	-0.02%
2022/01/20	0	0.00	5	26.45	26.45	-5	9,032	-0.06%
2022/01/19	2	25.85	1	26.05	25.90	1	8,962	0.01%
2022/01/13	0	0.00	6	26.45	26.25	-6	9,409	-0.06%
2022/01/05	0	0.00	4	26.10	26.05	-4	10,723	-0.04%
2022/01/03	0	0.00	2	26.45	26.25	-2	10,869	-0.02%
2021/12/30	0	0.00	4	26.50	26.50	-4	10,910	-0.04%
2021/12/29	1	26.50	3	26.43	26.50	-2	10,952	-0.02%
2021/12/24	0	0.00	4	26.26	26.25	-4	11,277	-0.04%
2021/12/23	3	26.30	1	26.30	26.35	2	11,413	0.02%
2021/12/22	0	0.00	2	26.10	26.05	-2	11,648	-0.02%
2021/12/21	1	26.05	0	0.00	26.15	1	11,852	0.01%
2021/12/20	1	26.35	0	0.00	26.10	1	11,976	0.01%
2021/12/15	4	26.00	0	0.00	26.00	4	12,133	0.03%
2021/12/14	2	26.10	2	26.35	26.00	0	12,313	0.00%
2021/12/13	9	26.87	0	0.00	26.75	9	12,441	0.07%
2021/12/09	5	26.82	0.5	27.00	26.75	4.5	12,751	0.04%
2021/12/07	0	0.00	2	26.40	26.55	-2	12,973	-0.02%
2021/12/06	1	26.30	0	0.00	26.30	1	12,969	0.01%
2021/12/02	3	26.10	0	0.00	26.05	3	13,108	0.02%
2021/12/01	1	25.80	0	0.00	26.35	1	13,121	0.01%
2021/11/26	5	27.69	0	0.00	26.60	5	13,245	0.04%
2021/11/25	0	0.00	7	28.46	28.65	-7	12,778	-0.05%
2021/11/24	3	27.93	6	28.10	27.80	-3	12,486	-0.02%
2021/11/23	4	28.05	6	27.80	27.60	-2	12,343	-0.02%
2021/11/19	0	0.00	4	27.48	27.45	-4	12,467	-0.03%
2021/11/18	4	27.51	2	27.60	27.45	2	12,532	0.02%
2021/11/16	0	0.00	4	27.50	27.25	-4	12,848	-0.03%
2021/11/15	0	0.00	2	27.75	27.50	-2	13,098	-0.02%
2021/11/12	0	0.00	1	27.70	27.60	-1	13,317	-0.01%
2021/11/09	0	0.00	1	27.25	27.30	-1	13,832	-0.01%
2021/11/08	0	0.00	6	27.94	27.55	-6	13,841	-0.04%
2021/11/05	1	26.85	1	27.05	27.25	0	13,863	0.00%
2021/11/04	11	27.49	0	27.45	27.15	11	14,011	0.08%
2021/11/02	0	0.00	6	26.87	26.60	-6	15,231	-0.04%
2021/11/01	4	26.46	2	26.45	26.60	2	15,460	0.01%
2021/10/29	4	25.80	3	26.23	25.95	1	15,872	0.01%
2021/10/28	0	0.00	5	26.00	25.90	-5	17,030	-0.03%
2021/10/25	2	25.55	0	0.00	25.80	2	18,386	0.01%
2021/10/22	2	25.95	8	26.45	25.70	-6	18,743	-0.03%
2021/10/21	6	26.88	11	26.88	27.00	-5	18,986	-0.03%
2021/10/20	13	26.73	19	26.85	26.40	-6	19,021	-0.03%
2021/10/18	4	25.88	15	25.74	25.75	-11	19,076	-0.06%
2021/10/15	19	25.35	9	25.39	25.20	10	19,274	0.05%
2021/10/14	0	0.00	5	24.35	24.30	-5	19,460	-0.03%
2021/10/12	0	0.00	0	23.55	23.25	0	21,767	0.00%
2021/10/08	5	23.90	4	24.05	23.80	1	22,040	0.00%
2021/10/06	4	23.65	7	23.75	23.75	-3	22,556	-0.01%
2021/10/04	1	24.00	0	0.00	23.80	1	22,892	0.00%
2021/10/01	2	24.53	1.1	24.66	24.30	0.9	23,168	0.00%
2021/09/30	2	25.10	2	25.15	25.20	0	23,360	0.00%
2021/09/29	2.1	24.75	0	0.00	24.65	2.1	23,511	0.01%
2021/09/28	6.1	25.57	2	25.95	25.55	4.1	23,680	0.02%
2021/09/27	2	26.00	0	0.00	26.30	2	24,028	0.01%
2021/09/23	1	25.60	0	0.00	25.55	1	27,043	0.00%
2021/09/22	5	25.55	0	0.00	25.60	5	30,274	0.02%
2021/09/17	1	26.55	3	26.90	26.65	-2	32,330	-0.01%
2021/09/16	5	27.43	2	27.05	27.10	3	32,777	0.01%
2021/09/15	1	26.80	2	27.05	26.80	-1	32,744	0.00%
2021/09/14	2	27.00	8	26.95	26.80	-6	32,793	-0.02%
2021/09/13	5	26.74	2	26.85	26.85	3	33,545	0.01%
2021/09/10	1	26.30	0	0.00	26.50	1	33,738	0.00%
2021/09/08	3	25.62	2	26.00	25.40	1	34,616	0.00%
2021/09/06	1	26.25	1	26.50	26.20	0	35,586	0.00%
2021/09/03	1	26.90	3	26.93	26.70	-2	35,832	-0.01%
2021/09/02	6	26.53	6	26.32	26.15	0	36,114	0.00%
2021/09/01	5	27.08	7	26.86	26.90	-2	36,312	-0.01%
2021/08/31	21	26.65	23	26.75	26.85	-2	36,420	-0.01%
2021/08/30	11	26.39	0	0.00	26.65	11	36,871	0.03%
2021/08/27	0	0.00	31	26.20	26.15	-31	37,098	-0.08%
2021/08/26	29	26.04	21	26.02	25.75	8	37,413	0.02%
2021/08/25	0	0.00	6	25.30	25.65	-6	37,728	-0.02%
2021/08/24	20	25.43	2	25.45	25.35	18	38,332	0.05%
2021/08/23	3	24.30	3	24.55	24.90	0	39,863	0.00%
2021/08/20	4	23.76	2	23.90	23.85	2	41,351	0.00%
2021/08/19	7	24.23	6	24.90	24.05	1	42,339	0.00%
2021/08/18	1	25.25	0	0.00	25.35	1	42,405	0.00%
2021/08/17	2	25.13	2	25.28	24.70	0	42,665	0.00%
2021/08/16	4	25.61	0	0.00	25.40	4	42,830	0.01%
2021/08/13	8	26.81	5	26.91	26.70	3	42,961	0.01%
2021/08/12	3	27.12	0	0.00	27.45	3	43,555	0.01%
2021/08/11	14	26.88	1	26.85	26.70	13	45,170	0.03%
2021/08/10	12	27.72	0	0.00	27.30	12	45,568	0.03%
2021/08/09	38	27.50	7	27.61	27.85	31	46,208	0.07%
2021/08/06	16	28.86	23	29.04	28.60	-7	46,370	-0.02%
2021/08/05	0	0.00	20	29.14	29.05	-20	47,168	-0.04%
2021/08/04	15	29.34	3	29.20	29.35	12	47,913	0.03%
2021/08/03	12	28.55	20	29.11	29.35	-8	49,620	-0.02%
2021/08/02	2	27.35	6	27.30	27.80	-4	52,253	-0.01%
2021/07/30	4	28.65	0	0.00	28.50	4	53,479	0.01%
2021/07/28	6	27.78	6	27.76	27.65	0	58,738	0.00%
2021/07/27	6	28.65	6	28.15	28.00	0	60,156	0.00%
2021/07/26	6	28.63	10	28.47	28.00	-4	61,767	-0.01%
2021/07/23	10	28.09	4	27.89	28.35	6	65,081	0.01%
2021/07/22	0	0.00	7	27.70	27.35	-7	68,213	-0.01%
2021/07/21	11	28.89	12	28.35	27.55	-1	72,396	0.00%
2021/07/20	21	28.83	18	28.81	28.50	3	73,340	0.00%
2021/07/19	42	29.86	9	29.78	29.90	33	73,331	0.05%
2021/07/16	3	27.97	8	27.79	28.30	-5	73,681	-0.01%
2021/07/15	6	27.15	21	27.91	27.95	-15	73,748	-0.02%
2021/07/14	1	26.50	0	0.00	26.55	1	74,330	0.00%
2021/07/13	17	27.34	16	27.73	27.05	1	75,645	0.00%
2021/07/12	28	27.50	10	27.66	27.50	18	76,841	0.02%
2021/07/09	5	27.21	2	27.20	27.15	3	77,598	0.00%
2021/07/08	6	27.61	4	28.15	27.95	2	77,736	0.00%
2021/07/07	2	27.35	8	27.08	27.10	-6	77,722	-0.01%
2021/07/06	4	27.88	1	27.70	27.60	3	77,871	0.00%
2021/07/05	8	28.48	9	28.09	28.05	-1	77,753	0.00%
2021/07/02	9	28.48	15	28.23	28.05	-6	77,717	-0.01%
2021/07/01	5	28.60	15	29.15	28.00	-10	77,301	-0.01%
2021/06/30	11	30.20	43	29.88	29.30	-32	76,223	-0.04%
2021/06/29	82	29.75	74	29.72	29.25	8	74,188	0.01%
2021/06/28	27	27.31	16	27.54	28.45	11	70,937	0.02%
2021/06/25	8	26.28	5	26.12	25.90	3	68,893	0.00%
2021/06/24	11	25.62	0	0.00	25.70	11	68,455	0.02%
2021/06/23	16	25.64	32	25.38	25.55	-16	68,401	-0.02%
2021/06/22	23	25.65	12	25.59	25.35	11	68,261	0.02%
2021/06/21	2	24.68	0	0.00	24.90	2	67,411	0.00%
2021/06/18	14	24.93	7	24.80	24.75	7	67,109	0.01%
2021/06/17	10	25.27	5	25.25	25.35	5	66,642	0.01%
2021/06/16	5	26.50	6	26.55	25.90	-1	66,294	0.00%
2021/06/15	0	0.00	2	26.60	26.90	-2	65,885	0.00%
2021/06/11	2	26.20	0	0.00	26.30	2	65,297	0.00%
2021/06/10	4	25.90	1	26.10	26.05	3	65,024	0.00%
2021/06/09	0	0.00	1	25.60	25.60	-1	64,633	0.00%
2021/06/08	4	26.43	0	0.00	26.30	4	64,368	0.01%
2021/06/04	0	0.00	4	26.33	26.20	-4	63,593	-0.01%
2021/06/03	0	0.00	26	26.67	26.65	-26	63,466	-0.04%
2021/06/02	8	26.99	16	26.63	26.70	-8	63,063	-0.01%
2021/06/01	4	26.43	14	26.14	26.50	-10	62,428	-0.02%
2021/05/31	35	26.64	35	26.89	26.45	0	61,897	0.00%
2021/05/28	17	25.20	25	25.11	25.25	-8	60,356	-0.01%
2021/05/27	30	24.53	17	24.33	23.95	13	58,911	0.02%
2021/05/26	7	23.90	5	23.70	23.85	2	57,804	0.00%
2021/05/25	25	23.79	17	23.38	24.00	8	57,484	0.01%
2021/05/24	2	23.40	6	23.89	23.40	-4	57,093	-0.01%
2021/05/21	9	23.36	7	23.34	23.75	2	56,868	0.00%
2021/05/20	6	23.71	23	23.31	23.40	-17	56,447	-0.03%
2021/05/19	38	24.31	28	24.43	24.30	10	55,890	0.02%
2021/05/18	24	22.50	8	22.54	22.90	16	54,341	0.03%
2021/05/17	3	20.93	10	21.22	20.85	-7	53,722	-0.01%
2021/05/14	9	24.57	16	23.44	23.05	-7	52,850	-0.01%
2021/05/13	18	23.86	29	23.62	23.40	-11	51,822	-0.02%
2021/05/12	16	26.49	42	26.62	25.85	-26	50,457	-0.05%
2021/05/11	27	29.57	28	29.45	28.70	-1	49,380	0.00%
2021/05/10	63	31.08	38	31.22	31.65	25	47,192	0.05%
2021/05/07	44	28.99	72	30.07	29.90	-28	43,439	-0.06%
2021/05/06	105	30.27	63	29.97	30.00	42	41,839	0.10%	大買/
2021/05/05	31	28.41	15	28.88	29.00	16	38,132	0.04%
2021/05/04	41	26.96	441	27.53	26.40	-400	35,804	-1.12%	大賣/鉅額交易
2021/05/03	38	29.99	14	30.17	28.75	24	34,074	0.07%
2021/04/29	78	30.33	74.2	30.68	30.50	3.8	32,124	0.01%
2021/04/28	426	29.89	45	29.66	30.00	381	28,595	1.33%	大買/鉅額交易
2021/04/27	79	26.99	18	27.01	27.30	61	25,493	0.24%
2021/04/26	19	24.01	11	24.28	24.85	8	21,137	0.04%
2021/04/23	6	22.52	13	22.59	22.60	-7	19,814	-0.04%
2021/04/22	42	23.54	65	23.64	23.00	-23	19,375	-0.12%
2021/04/21	12	22.24	39	22.49	22.35	-27	16,982	-0.16%
2021/04/20	11	22.65	15	22.79	22.65	-4	16,581	-0.02%
2021/04/19	73	23.05	12	22.83	23.45	61	15,927	0.38%
2021/04/16	27	21.38	4	22.10	22.00	23	14,329	0.16%
2021/04/15	2	20.88	18	20.90	20.95	-16	12,982	-0.12%
2021/04/14	6	19.90	10	20.00	19.90	-4	12,095	-0.03%
2021/04/13	29	19.83	6	19.90	19.90	23	12,148	0.19%
2021/04/12	0	0.00	8	20.05	20.15	-8	11,946	-0.07%
2021/04/09	6	19.45	3	19.40	19.40	3	11,685	0.03%
2021/04/08	0	0.00	11	19.46	19.55	-11	12,051	-0.09%
2021/04/07	8	19.16	14	19.10	19.25	-6	12,772	-0.05%
2021/04/06	2	19.00	0	0.00	19.00	2	13,260	0.02%
2021/03/29	3	19.30	1	19.15	19.25	2	16,271	0.01%
2021/03/26	13	18.97	16	18.90	19.00	-3	17,056	-0.02%
2021/03/25	10	18.55	15	18.65	18.80	-5	18,029	-0.03%
2021/03/24	2	18.50	3	18.45	18.45	-1	18,518	-0.01%
2021/03/23	4	18.46	0	0.00	18.50	4	18,800	0.02%
2021/03/19	1	18.10	0	0.00	18.10	1	19,144	0.01%
2021/03/17	0	18.80	0	0.00	18.60	0	19,391	0.00%
2021/03/15	1	18.70	2	18.70	18.70	-1	19,859	-0.01%
2021/03/11	0	0.00	2	18.80	18.75	-2	21,446	-0.01%
2021/03/10	0	0.00	10	18.75	18.65	-10	22,252	-0.04%
2021/03/08	2	18.25	0	0.00	18.25	2	22,339	0.01%
2021/03/05	1	18.30	0	0.00	18.25	1	22,457	0.00%
2021/03/03	0	18.40	3	18.65	18.60	-3	22,930	-0.01%
2021/03/02	1	18.35	9	18.75	18.40	-8	22,956	-0.03%
2021/02/26	16	18.50	0	0.00	18.60	16	23,015	0.07%
2021/02/25	5	18.55	0	0.00	18.70	5	22,997	0.02%
2021/02/24	11	18.91	0	0.00	18.45	11	23,353	0.05%
2021/02/23	1	18.70	1	18.90	18.85	0	23,148	0.00%
2021/02/22	0	18.40	0	0.00	18.65	0	22,986	0.00%
2021/02/19	0	0.00	20	18.30	18.20	-20	22,847	-0.09%
2021/02/17	0	0.00	2	17.60	17.60	-2	22,538	-0.01%
2021/02/03	0	0.00	1	17.20	17.15	-1	22,441	0.00%
2021/02/02	0	0.00	5	16.85	16.80	-5	22,322	-0.02%
2021/01/28	7	16.77	0	0.00	16.85	7	22,131	0.03%
2021/01/21	21	17.19	1	17.05	17.00	20	22,214	0.09%
2021/01/15	0	0.00	15	17.45	17.55	-15	22,075	-0.07%
2021/01/14	2	18.15	0	0.00	18.05	2	22,204	0.01%
2021/01/12	1	18.00	0	0.00	18.10	1	22,041	0.00%
2021/01/08	1	18.50	3	18.55	18.70	-2	21,783	-0.01%
2021/01/06	4	18.75	0	0.00	18.55	4	21,553	0.02%
2021/01/05	0	0.00	17	19.15	19.40	-17	21,228	-0.08%
2021/01/04	5	19.20	0	0.00	19.25	5	21,309	0.02%
2020/12/31	5	19.50	4	19.73	19.30	1	21,125	0.00%
2020/12/30	30	20.35	4	20.05	19.90	26	20,758	0.13%
2020/12/29	4	19.50	2	19.85	19.55	2	19,875	0.01%
2020/12/28	27	20.20	1	20.15	20.15	26	19,354	0.13%
2020/12/25	1	19.35	3	19.43	19.45	-2	18,299	-0.01%
2020/12/24	5	18.57	126	18.55	18.70	-121	17,686	-0.68%	大賣/鉅額交易
2020/12/23	119	18.08	2	18.05	18.05	117	16,619	0.70%	大買/鉅額交易
2020/12/22	12	18.60	9	19.13	18.20	3	16,042	0.02%
2020/12/21	21	19.25	29	19.33	19.00	-8	15,201	-0.05%
2020/12/17	15	18.23	0	0.00	18.20	15	13,589	0.11%
2020/12/16	4	18.66	3	18.55	18.60	1	13,325	0.01%
2020/12/15	6	18.50	0	0.00	18.45	6	13,241	0.05%
2020/12/11	3	19.18	0	0.00	19.10	3	12,989	0.02%
2020/12/10	8	19.84	5	20.30	19.50	3	12,782	0.02%
2020/12/09	2	20.10	7	20.10	20.10	-5	12,608	-0.04%
2020/12/08	5	20.00	0	0.00	19.90	5	12,470	0.04%
2020/12/07	9	20.67	7	22.19	20.60	2	12,213	0.02%
2020/12/04	1	20.80	54	19.90	20.80	-53	11,300	-0.47%
2020/11/27	0	0.00	50	18.90	19.20	-50	11,086	-0.45%
2020/11/25	0	0.00	1	18.50	18.35	-1	10,735	-0.01%
2020/11/23	100	18.75	2	19.00	18.40	98	10,431	0.94%
2020/11/18	0	0.00	1.2	17.95	18.00	-1.2	10,712	-0.01%
2020/11/17	0	0.00	1	17.90	17.95	-1	11,171	-0.01%
2020/11/10	0	0.00	2	17.95	17.80	-2	12,281	-0.02%
2020/11/04	1	17.90	0	0.00	18.00	1	12,696	0.01%
2020/11/03	4	18.05	4	17.95	18.00	0	13,111	0.00%
2020/11/02	0	0.00	4	17.98	18.00	-4	13,332	-0.03%
2020/10/28	0	0.00	7	17.80	17.70	-7	14,174	-0.05%
2020/10/26	0	0.00	4	17.60	17.60	-4	14,083	-0.03%
2020/10/22	4	16.58	3	17.05	17.05	1	13,969	0.01%
2020/10/21	1	16.90	0	0.00	16.95	1	13,615	0.01%
2020/10/14	0	0.00	1	17.60	17.35	-1	13,961	-0.01%
2020/10/13	0	0.00	1	17.40	17.40	-1	13,922	-0.01%
2020/10/07	0	0.00	180	17.25	17.20	-180	13,743	-1.31%	大賣/鉅額交易
2020/10/06	0	0.00	3	17.00	16.95	-3	13,593	-0.02%
2020/10/05	0	0.00	1	16.50	16.45	-1	13,434	-0.01%
2020/09/30	0	0.00	0	16.00	16.05	0	13,425	0.00%
2020/09/29	1	15.90	0	0.00	15.90	1	13,481	0.01%
2020/09/25	3	15.45	0	0.00	15.65	3	13,561	0.02%
2020/09/24	2	16.25	1	16.05	15.75	1	13,515	0.01%
2020/09/23	1	16.50	0	0.00	16.45	1	13,360	0.01%
2020/09/22	3	16.33	3	16.65	16.65	0	13,349	0.00%
2020/09/18	1	16.75	0	0.00	16.75	1	13,449	0.01%
2020/09/17	51	16.90	0	0.00	16.75	51	13,473	0.38%
2020/09/16	0	0.00	1	16.85	16.80	-1	13,590	-0.01%
2020/09/11	3	16.55	4	16.88	16.55	-1	14,092	-0.01%
2020/09/10	130	16.98	2	17.00	16.90	128	14,529	0.88%	大買/鉅額交易
2020/09/09	73	16.76	70	16.91	17.05	3	14,531	0.02%
2020/09/08	1	17.50	8	17.84	17.40	-7	14,211	-0.05%
2020/09/07	4	17.61	5	17.68	17.65	-1	13,960	-0.01%
2020/09/04	3	16.50	0	0.00	16.80	3	13,089	0.02%
2020/09/02	0	0.00	8	16.68	16.80	-8	13,102	-0.06%
2020/08/28	7	16.64	0	0.00	16.60	7	13,610	0.05%
2020/08/27	0	0.00	5	16.55	16.55	-5	13,980	-0.04%
2020/08/26	4	16.74	6	16.77	16.65	-2	14,034	-0.01%
2020/08/25	0	0.00	1	17.10	16.75	-1	14,096	-0.01%
2020/08/24	0	0.00	5	16.95	16.60	-5	14,011	-0.04%
2020/08/21	0	0.00	7	17.00	16.95	-7	14,566	-0.05%
2020/08/20	6	16.46	4	16.48	16.30	2	14,945	0.01%
2020/08/19	10	16.50	1	16.50	16.50	9	14,873	0.06%
2020/08/17	0	0.00	4	16.43	16.50	-4	14,557	-0.03%
2020/08/13	0	0.00	1	15.90	15.90	-1	14,098	-0.01%
2020/08/12	0	0.00	9	15.74	15.70	-9	14,016	-0.06%
2020/08/11	1	15.60	0	0.00	15.65	1	13,927	0.01%
2020/08/10	0	0.00	4	15.98	15.95	-4	13,816	-0.03%
2020/08/06	0	0.00	6	15.58	15.70	-6	13,296	-0.05%
2020/08/05	2	15.70	14	15.62	15.50	-12	12,983	-0.09%
2020/08/04	0	0.00	52	14.46	14.90	-52	12,401	-0.42%
2020/08/03	50	14.35	0	0.00	14.30	50	12,041	0.42%
2020/07/31	2	14.30	5	14.30	14.30	-3	12,029	-0.02%
2020/07/22	0	0.00	1	14.60	14.50	-1	11,998	-0.01%
2020/07/16	0	0.00	10	14.50	14.40	-10	11,870	-0.08%
2020/07/15	1	14.40	1	14.60	14.50	0	11,895	0.00%
2020/07/09	6	14.67	0	0.00	14.35	6	12,248	0.05%
2020/07/07	0	0.00	0.2	14.30	14.40	-0.2	12,603	0.00%
2020/07/06	5	14.45	0	0.00	14.50	5	12,694	0.04%
2020/07/03	0	0.00	1	14.25	14.30	-1	12,838	-0.01%
2020/07/02	0	0.00	5	14.50	14.50	-5	12,877	-0.04%
2020/07/01	1	14.55	0	0.00	14.55	1	12,962	0.01%
2020/06/17	0	0.00	25	14.78	14.90	-25	12,086	-0.21%
2020/06/11	0	0.00	2	14.10	14.00	-2	12,289	-0.02%
2020/06/10	0	0.00	0.1	14.30	14.40	-0.1	12,393	0.00%
2020/06/08	2	14.35	12	14.63	14.65	-10	13,098	-0.08%
2020/06/05	0	0.00	1	14.20	14.25	-1	12,776	-0.01%
2020/06/04	0	0.00	3	14.25	14.25	-3	12,852	-0.02%
2020/06/03	0	0.00	10	14.40	14.20	-10	13,028	-0.08%
2020/06/02	5	13.80	0	0.00	13.70	5	12,640	0.04%
2020/06/01	1	13.85	1	13.85	14.05	0	12,485	0.00%
2020/05/29	10	14.10	0	0.00	13.90	10	12,448	0.08%
2020/05/28	60	14.67	7	14.76	14.40	53	12,259	0.43%
2020/05/27	10	14.32	12	14.22	14.40	-2	11,470	-0.02%
2020/05/26	3	13.23	6	12.95	13.10	-3	10,693	-0.03%
2020/05/25	3	12.50	0	0.00	12.50	3	10,353	0.03%
2020/05/20	0	0.00	8	12.65	12.60	-8	10,278	-0.08%
2020/05/18	0	0.00	10	12.60	12.45	-10	10,232	-0.10%
2020/05/11	1	13.05	1	13.00	13.05	0	10,149	0.00%
2020/05/08	1	12.70	0	0.00	12.65	1	10,006	0.01%
2020/05/06	0	0.00	2	12.85	12.80	-2	10,081	-0.02%
2020/05/05	2	12.90	2	12.75	12.90	0	10,052	0.00%
2020/04/28	1	12.65	0	0.00	12.70	1	9,900	0.01%
2020/04/21	2	12.70	0	0.00	12.80	2	9,927	0.02%
2020/04/14	0	0.00	5	13.10	13.10	-5	9,345	-0.05%
2020/04/09	0	0.00	10	12.25	11.90	-10	8,959	-0.11%
2020/04/08	10	11.90	0	0.00	11.85	10	8,916	0.11%
2020/04/06	4	11.03	4	11.05	11.15	0	8,822	0.00%
2020/04/01	3	11.00	0	0.00	11.05	3	8,819	0.03%
2020/03/27	0	0.00	0.5	11.40	11.35	-0.5	9,912	-0.01%
2020/03/26	2	11.60	0	0.00	11.40	2	10,780	0.02%
2020/03/24	1	11.40	2	11.45	11.20	-1	11,613	-0.01%
2020/03/23	0	0.00	6	11.20	11.20	-6	11,589	-0.05%
2020/03/19	1	11.55	3	11.18	10.95	-2	11,576	-0.02%
2020/03/16	0	0.00	4	11.05	10.90	-4	11,334	-0.04%
2020/03/12	2	12.23	0	0.00	12.10	2	10,893	0.02%
2020/03/11	1	13.20	0	0.00	13.10	1	10,479	0.01%
2020/03/10	1	13.45	0	0.00	13.50	1	10,415	0.01%
2020/02/27	0	0.00	15	14.07	13.95	-15	9,722	-0.15%
2020/02/26	0	0.00	3	14.05	14.20	-3	9,612	-0.03%
2020/02/24	1	13.95	0	0.00	14.05	1	9,587	0.01%
2020/02/21	1	14.20	1	14.15	14.20	0	9,530	0.00%
2020/02/18	0	0.00	2	14.10	14.10	-2	9,532	-0.02%
2020/02/17	10	14.05	0	0.00	14.05	10	9,579	0.10%
2020/02/12	0	14.25	0	0.00	14.25	0	9,595	0.00%
2020/02/10	3	14.15	0	0.00	14.05	3	9,690	0.03%
2020/02/07	1	14.35	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	9	14.52	65	14.55	14.55	-56	9,915	-0.56%
2020/01/31	1	14.60	6	14.73	14.80	-5	9,846	-0.05%
2020/01/30	0	0.00	11	14.60	14.55	-11	9,785	-0.11%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/10	1	15.00	5	15.05	15.00	-4	9,995	-0.04%
2020/01/09	31	15.05	0	0.00	15.00	31	10,085	0.31%
2020/01/08	0	0.00	5	14.85	14.95	-5	10,204	-0.05%
2020/01/07	0	0.00	12	15.00	15.00	-12	10,211	-0.12%
2020/01/06	4	15.20	0	0.00	15.15	4	10,272	0.04%
2020/01/03	5	15.40	2	15.25	15.30	3	10,267	0.03%
2019/12/31	2	15.45	0	0.00	15.40	2	10,094	0.02%
2019/12/30	10	15.60	5	15.50	15.50	5	10,044	0.05%
2019/12/26	2	15.88	1.8	15.63	15.65	0.2	9,852	0.00%
2019/12/25	4	15.80	20	15.85	15.80	-16	9,906	-0.16%
2019/12/24	7	16.08	23	16.07	16.20	-16	9,635	-0.17%
2019/12/23	3	16.03	18	16.01	16.05	-15	8,913	-0.17%
2019/12/20	34	15.77	6	15.48	15.95	28	8,036	0.35%
2019/12/19	3	15.17	21	15.20	15.30	-18	7,360	-0.24%
2019/12/18	4	15.15	0	0.00	15.20	4	7,237	0.06%
2019/12/17	0	0.00	23	15.13	15.10	-23	7,424	-0.31%
2019/12/16	10	15.15	22	15.16	15.15	-12	7,282	-0.16%
2019/12/13	3	15.03	6	15.06	15.05	-3	7,180	-0.04%
2019/12/12	35	14.92	3	14.95	14.90	32	7,008	0.46%
2019/12/11	2	14.75	0	0.00	14.75	2	6,756	0.03%
2019/12/10	1	14.70	0	0.00	14.70	1	6,975	0.01%
2019/12/09	0	0.00	4	14.86	14.80	-4	7,191	-0.06%
2019/12/06	0	0.00	20	14.55	14.65	-20	7,216	-0.28%
2019/12/05	30	14.52	0	0.00	14.55	30	7,395	0.41%
2019/12/02	1	14.00	0	0.00	14.00	1	7,455	0.01%
2019/11/19	0	0.00	1	14.00	14.00	-1	8,180	-0.01%
2019/11/14	1	13.90	0	0.00	13.85	1	8,270	0.01%
2019/11/12	3	14.05	0	0.00	13.95	3	8,459	0.04%
2019/11/11	3	14.07	0	0.00	14.05	3	8,486	0.04%
2019/11/07	1	14.20	0	0.00	14.20	1	8,531	0.01%
2019/11/06	1	14.45	11	14.35	14.35	-10	8,491	-0.12%
2019/11/05	0	0.00	12	14.50	14.50	-12	8,483	-0.14%
2019/11/04	20	14.54	10	14.55	14.60	10	8,580	0.12%
2019/10/29	0	0.00	1	15.10	15.00	-1	8,855	-0.01%
2019/10/28	10	15.00	0	0.00	15.00	10	9,757	0.10%
2019/10/25	2	15.05	0	0.00	15.05	2	10,337	0.02%
2019/10/23	3	15.05	15	15.00	15.05	-12	11,152	-0.11%
2019/10/22	10	15.18	0	0.00	15.25	10	11,235	0.09%
2019/10/21	0	0.00	2	15.30	15.30	-2	11,294	-0.02%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	0	0.00	2.5	14.99	15.00	-2.5	11,281	-0.02%
2019/10/16	0	0.00	2	14.98	14.85	-2	11,242	-0.02%
2019/10/15	0	0.00	5	14.75	14.85	-5	11,155	-0.04%
2019/10/08	2	14.45	0	0.00	14.45	2	11,306	0.02%
2019/10/07	5	14.45	0	0.00	14.50	5	11,519	0.04%
2019/10/04	8	14.50	25	14.58	14.50	-17	11,491	-0.15%
2019/10/03	0	0.00	5	14.55	14.55	-5	11,457	-0.04%
2019/10/02	4	14.70	0	0.00	14.70	4	11,445	0.03%
2019/10/01	22	14.89	0	0.00	14.80	22	11,465	0.19%
2019/09/27	2	14.65	20	14.61	14.50	-18	11,316	-0.16%
2019/09/26	16	14.79	1	14.80	14.75	15	11,305	0.13%
2019/09/25	15	14.57	0	0.00	14.60	15	11,208	0.13%
2019/09/24	5	14.80	0	0.00	14.80	5	11,194	0.04%
2019/09/20	0	0.00	1	14.75	15.00	-1	11,133	-0.01%
2019/09/18	1	14.80	0	0.00	14.75	1	10,874	0.01%
2019/09/12	0	0.00	4	14.98	15.00	-4	10,983	-0.04%
2019/09/11	1	14.75	5	14.70	14.80	-4	10,913	-0.04%
2019/09/10	0	0.00	11	14.60	14.55	-11	11,441	-0.10%
2019/09/06	10	14.20	0	0.00	14.25	10	11,657	0.09%
2019/09/05	0	0.00	21	14.10	14.10	-21	11,682	-0.18%
2019/09/04	1	14.10	0	0.00	14.10	1	11,783	0.01%
2019/09/03	7	14.09	0	0.00	14.15	7	11,870	0.06%
2019/09/02	0	0.00	6	13.89	14.10	-6	11,793	-0.05%
2019/08/30	5	13.77	0	0.00	13.80	5	11,736	0.04%
2019/08/29	5	13.50	0	0.00	13.55	5	11,747	0.04%
2019/08/28	1	13.65	0	0.00	13.50	1	11,907	0.01%
2019/08/27	1	13.50	5	13.65	13.50	-4	12,142	-0.03%
2019/08/26	0	0.00	75	13.65	13.60	-75	12,221	-0.61%
2019/08/23	5	13.85	0	0.00	13.85	5	12,218	0.04%
2019/08/22	1	13.65	0	0.00	13.60	1	12,195	0.01%
2019/08/15	2	13.25	2	13.30	13.30	0	12,211	0.00%
2019/08/14	3	13.72	1	13.65	13.65	2	12,093	0.02%
2019/08/13	1	13.80	1	13.75	13.75	0	12,249	0.00%
2019/08/07	1	13.95	1	13.90	13.90	0	12,255	0.00%
2019/08/06	6	13.80	1	13.90	13.90	5	12,355	0.04%
2019/08/05	1	14.35	11	14.28	14.05	-10	12,346	-0.08%
2019/08/02	4	14.46	1	14.45	14.45	3	12,419	0.02%
2019/08/01	1	14.90	1	14.80	14.75	0	12,656	0.00%
2019/07/31	17	15.01	2	15.08	15.05	15	12,802	0.12%
2019/07/30	10	15.26	13	15.11	15.05	-3	12,700	-0.02%
2019/07/29	20	14.82	10	14.83	14.90	10	11,910	0.08%
2019/07/26	15	14.45	2	14.45	14.75	13	11,376	0.11%
2019/07/24	1	13.95	0	0.00	13.85	1	10,721	0.01%
2019/07/23	0	0.00	11	14.10	14.05	-11	10,785	-0.10%
2019/07/22	5	14.17	0	0.00	14.10	5	10,721	0.05%
2019/07/19	5	14.30	0	0.00	14.30	5	10,574	0.05%
2019/07/18	1	14.30	0	0.00	14.30	1	10,527	0.01%
2019/07/17	1	14.40	1	14.35	14.35	0	10,552	0.00%
2019/07/15	70	14.44	0	0.00	14.45	70	10,806	0.65%
2019/07/12	4	14.43	1	14.30	14.45	3	10,935	0.03%
2019/07/11	5	14.65	2	14.60	14.60	3	10,777	0.03%
2019/07/01	0	0.00	1	14.90	14.90	-1	11,775	-0.01%
2019/06/27	2	14.85	0	0.00	14.80	2	11,827	0.02%
2019/06/26	1	14.65	6.1	14.70	14.70	-5.1	11,877	-0.04%
2019/06/24	3	14.80	0	0.00	14.80	3	12,187	0.02%
2019/06/21	6	14.93	0	0.00	14.80	6	12,408	0.05%
2019/06/20	0	0.00	1	15.10	15.05	-1	12,382	-0.01%
2019/06/19	0	0.00	2	15.10	15.10	-2	12,496	-0.02%
2019/06/18	3	14.95	1	14.95	14.85	2	12,437	0.02%
2019/06/17	4	15.94	0	0.00	16.00	4	11,849	0.03%
2019/06/14	2	15.98	0	0.00	15.90	2	11,522	0.02%
2019/06/13	1	16.05	3	16.05	16.00	-2	11,484	-0.02%
2019/06/12	0	0.00	1	16.05	16.10	-1	12,295	-0.01%
2019/06/11	5	15.95	0	0.00	15.95	5	12,319	0.04%
2019/06/10	10	16.08	0	0.00	16.05	10	12,377	0.08%
2019/06/06	0	0.00	3	16.15	16.15	-3	12,542	-0.02%
2019/06/04	0	0.00	6	16.17	16.15	-6	13,439	-0.04%
2019/06/03	5	16.14	0	0.00	16.15	5	13,938	0.04%
2019/05/31	1	15.65	2	15.75	15.75	-1	13,986	-0.01%
2019/05/29	5	15.30	0	0.00	15.30	5	14,706	0.03%
2019/05/24	2	15.55	0	0.00	15.60	2	16,655	0.01%
2019/05/23	1	15.65	0	0.00	15.65	1	17,005	0.01%
2019/05/20	0	0.00	2	15.68	15.70	-2	17,733	-0.01%
2019/05/17	2	15.00	0	0.00	15.10	2	17,622	0.01%
2019/05/15	2	15.30	0	0.00	15.30	2	17,903	0.01%
2019/05/14	1	15.15	0	0.00	15.20	1	18,357	0.01%
2019/05/13	1	15.10	0	0.00	15.10	1	18,284	0.01%
2019/05/10	1	15.60	0	0.00	15.60	1	18,280	0.01%
2019/05/09	3	16.20	0	0.00	16.00	3	18,129	0.02%
2019/05/08	1	16.60	0	0.00	16.55	1	17,802	0.01%
2019/05/06	3	17.10	5	17.15	17.00	-2	17,685	-0.01%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	9	17.47	16	17.43	17.35	-7	17,374	-0.04%
2019/04/26	1	17.65	0	0.00	17.65	1	17,293	0.01%
2019/04/23	6	18.05	1	18.05	18.00	5	17,272	0.03%
2019/04/22	10	18.10	2	18.13	18.10	8	17,206	0.05%
2019/04/18	0	0.00	5	17.85	17.65	-5	17,173	-0.03%
2019/04/17	6	17.97	3	18.00	17.95	3	17,220	0.02%
2019/04/15	1	17.90	0	0.00	17.90	1	17,050	0.01%
2019/04/12	6	17.98	4	17.90	17.95	2	17,111	0.01%
2019/04/11	0	0.00	5	17.70	17.65	-5	16,805	-0.03%
2019/04/09	10	17.68	0	0.00	17.75	10	16,666	0.06%
2019/04/08	2	17.65	0	0.00	17.65	2	16,543	0.01%
2019/03/29	1	17.70	4	17.69	17.65	-3	16,249	-0.02%
2019/03/27	1	17.60	0	0.00	17.75	1	16,269	0.01%
2019/03/26	3	17.80	18	17.77	17.75	-15	16,036	-0.09%
2019/03/22	0	0.00	1	18.20	18.10	-1	15,742	-0.01%
2019/03/21	3	18.10	21	18.10	18.10	-18	15,655	-0.11%
2019/03/20	0	0.00	25	18.16	18.10	-25	15,747	-0.16%
2019/03/19	0	0.00	81	18.20	18.15	-81	15,660	-0.52%
2019/03/18	48	18.31	10	18.25	18.25	38	15,642	0.24%
2019/03/15	23	18.29	80.3	18.32	18.30	-57.3	15,620	-0.37%
2019/03/13	10	18.00	0	0.00	17.95	10	14,909	0.07%
2019/03/12	1	18.10	0	0.00	18.05	1	14,898	0.01%
2019/03/11	3	18.13	6	18.20	18.10	-3	14,880	-0.02%
2019/03/08	30	18.19	2	18.20	18.25	28	14,944	0.19%
2019/03/07	3	18.15	5	18.20	18.15	-2	15,235	-0.01%
2019/03/06	60	18.14	10	18.10	18.00	50	14,885	0.34%
2019/03/05	11	18.12	0	0.00	18.10	11	14,679	0.07%
2019/03/04	70	18.24	20	18.20	18.20	50	14,464	0.35%
2019/02/27	44	18.16	12	18.15	18.15	32	13,946	0.23%
2019/02/26	2	18.30	54	18.38	18.50	-52	13,195	-0.39%
2019/02/25	5	18.20	4	18.05	18.00	1	12,559	0.01%
2019/02/21	0	0.00	15	17.90	18.45	-15	11,648	-0.13%
2019/02/20	6	17.80	13	17.71	17.60	-7	10,997	-0.06%
2019/02/18	5	17.65	0	0.00	17.65	5	11,065	0.05%
2019/02/15	4	17.49	0	0.00	17.45	4	11,038	0.04%
2019/02/13	5	18.00	7	17.87	18.15	-2	10,836	-0.02%
2019/02/11	15	17.65	15	17.50	17.35	0	10,548	0.00%
2019/01/30	2	17.40	0	0.00	17.50	2	10,637	0.02%
2019/01/25	0	0.00	5	17.45	17.50	-5	11,858	-0.04%
2019/01/23	0	0.00	5	17.10	17.25	-5	12,168	-0.04%
2019/01/22	0	0.00	1	17.15	17.15	-1	12,236	-0.01%
2019/01/18	5	17.30	0	0.00	17.30	5	12,473	0.04%
2019/01/16	0	0.00	3	17.40	17.30	-3	12,803	-0.02%
2019/01/11	1	17.05	1	17.15	17.15	0	13,230	0.00%
2019/01/09	0	0.00	1	17.00	17.10	-1	13,346	-0.01%
2019/01/08	0	0.00	1	16.70	16.65	-1	13,340	-0.01%
2019/01/03	0	0.00	1	16.75	16.60	-1	14,134	-0.01%
2018/12/28	1	16.70	0	0.00	16.75	1	14,554	0.01%
2018/12/22	10	16.80	10	16.85	16.85	0	15,176	0.00%
2018/12/21	1	16.55	0	0.00	16.55	1	15,277	0.01%
2018/12/19	0	0.00	5	17.05	16.90	-5	15,177	-0.03%
2018/12/18	6	16.80	1	17.05	17.00	5	15,244	0.03%
2018/12/14	3	17.00	0	0.00	17.10	3	15,472	0.02%
2018/12/13	2	17.20	0	0.00	17.15	2	15,452	0.01%
2018/12/12	0	0.00	2	17.50	17.45	-2	15,279	-0.01%
2018/12/11	1	17.00	0	0.00	16.90	1	15,251	0.01%
2018/12/10	2	17.15	0	0.00	17.10	2	15,274	0.01%
2018/12/06	5	17.74	0	0.00	17.40	5	15,221	0.03%
2018/12/05	3	18.30	5	18.40	18.30	-2	15,111	-0.01%
2018/12/04	1	18.85	0	0.00	18.75	1	15,489	0.01%
2018/12/03	5	19.30	32	19.26	19.10	-27	15,544	-0.17%
2018/11/30	23	18.50	9	18.50	18.45	14	15,356	0.09%
2018/11/29	3	17.65	1	17.50	17.65	2	14,493	0.01%
2018/11/28	0	0.00	1	17.05	17.15	-1	14,343	-0.01%
2018/11/27	5	16.90	0	0.00	16.90	5	14,405	0.03%
2018/11/21	0	0.00	6	17.00	17.25	-6	15,037	-0.04%
2018/11/20	0	0.00	2	17.30	17.15	-2	15,780	-0.01%
2018/11/12	1	17.00	0	0.00	17.00	1	16,555	0.01%
2018/11/07	0	0.00	1	16.95	17.20	-1	17,360	-0.01%
2018/11/06	1	17.60	0	0.00	16.65	1	17,662	0.01%
2018/11/05	23	16.76	14	17.02	17.35	9	17,653	0.05%
2018/11/02	0	0.00	1	16.20	16.25	-1	17,438	-0.01%
2018/10/31	0	0.00	5	14.90	15.35	-5	17,523	-0.03%
2018/10/29	5	14.50	0	0.00	14.55	5	18,030	0.03%
2018/10/26	10	14.70	0	0.00	14.65	10	18,133	0.06%
2018/10/25	2	14.60	0	0.00	14.40	2	18,171	0.01%
2018/10/24	2	15.50	0	0.00	15.50	2	18,444	0.01%
2018/10/17	6	16.53	0	0.00	16.30	6	19,477	0.03%
2018/10/16	8	16.33	1	16.50	16.35	7	19,606	0.04%
2018/10/15	20	16.05	0	0.00	16.10	20	19,659	0.10%
2018/10/12	10	16.70	0	0.00	16.60	10	19,483	0.05%
2018/10/11	17	16.87	0	0.00	16.85	17	19,088	0.09%
2018/10/09	0	0.00	1	18.70	18.70	-1	18,941	-0.01%
2018/10/05	3	19.28	0	0.00	19.20	3	19,069	0.02%
2018/10/04	1	20.45	0	0.00	20.50	1	18,691	0.01%
2018/10/03	0	0.00	1	20.75	20.60	-1	18,733	-0.01%
2018/10/02	20	20.45	0	0.00	20.50	20	18,965	0.11%
2018/10/01	8	20.80	1	20.75	20.70	7	19,197	0.04%
2018/09/25	1	20.25	0	0.00	20.20	1	19,559	0.01%
2018/09/21	0	0.00	2	20.40	20.45	-2	19,988	-0.01%
2018/09/20	10	19.70	0	0.00	19.75	10	19,947	0.05%
2018/09/10	2	19.00	1	18.95	18.85	1	21,358	0.00%
2018/09/07	0	0.00	105	20.07	19.90	-105	21,056	-0.50%	大賣/鉅額交易
2018/09/06	4	20.63	0	0.00	20.50	4	21,025	0.02%
2018/09/05	0	0.00	1	21.45	21.45	-1	20,903	0.00%
2018/09/04	1	21.90	2	21.78	21.75	-1	20,963	0.00%
2018/09/03	98	21.84	1	21.80	21.55	97	20,915	0.46%
2018/08/31	3	21.45	0	0.00	21.70	3	20,915	0.01%
2018/08/30	0	0.00	1	21.60	21.45	-1	21,207	0.00%
2018/08/29	1	21.65	2	21.80	21.70	-1	21,430	0.00%
2018/08/28	0	0.00	3	21.75	21.65	-3	21,737	-0.01%
2018/08/27	6	21.65	9	21.48	21.55	-3	21,471	-0.01%
2018/08/23	1	20.40	1	20.45	20.45	0	21,162	0.00%
2018/08/21	1	20.00	0	0.00	20.10	1	21,993	0.00%
2018/08/20	0	0.00	20	20.15	20.25	-20	22,248	-0.09%
2018/08/17	0	0.00	0	20.00	19.90	0	22,381	0.00%
2018/08/15	28	21.19	0	0.00	21.15	28	22,164	0.13%
2018/08/14	0	0.00	30	21.70	21.70	-30	22,844	-0.13%
2018/08/13	30	21.20	0	0.00	21.30	30	23,561	0.13%
2018/08/10	14	22.46	8	22.10	21.85	6	23,452	0.03%
2018/08/09	0	0.00	15	22.11	22.25	-15	23,315	-0.06%
2018/08/08	0	0.00	6	22.00	21.75	-6	23,323	-0.03%
2018/08/07	0	0.00	10	21.70	22.00	-10	23,907	-0.04%
2018/08/06	1	21.30	2	21.65	21.45	-1	24,572	0.00%
2018/08/03	15	21.48	21	21.60	21.60	-6	25,377	-0.02%
2018/08/02	20	20.88	0	0.00	20.90	20	25,275	0.08%
2018/08/01	0	0.00	15	21.30	21.70	-15	25,734	-0.06%
2018/07/31	7	21.00	0	0.00	20.80	7	25,709	0.03%
2018/07/30	20	21.41	0	0.00	21.20	20	25,805	0.08%
2018/07/25	1	22.35	6	22.11	22.35	-5	25,643	-0.02%
2018/07/20	1	19.90	5	19.55	19.55	-4	24,738	-0.02%
2018/07/19	1	20.30	0	0.00	20.25	1	24,783	0.00%
2018/07/13	1	21.60	0	0.00	21.60	1	25,809	0.00%
2018/07/10	1	20.45	1	20.65	20.40	0	26,422	0.00%
2018/07/09	0	0.00	2	19.95	20.70	-2	26,574	-0.01%
2018/07/04	2	20.60	0	0.00	20.05	2	27,985	0.01%
2018/07/03	3	20.68	2	21.43	20.50	1	28,767	0.00%
2018/07/02	4	21.11	2	21.28	21.25	2	28,460	0.01%
2018/06/29	6	20.65	1	20.25	20.70	5	27,986	0.02%
2018/06/28	0	0.00	22	20.05	20.00	-22	27,706	-0.08%
2018/06/26	1	19.95	0	0.00	19.90	1	27,721	0.00%
2018/06/25	0	0.00	2	20.60	20.15	-2	27,497	-0.01%
2018/06/21	3	21.88	1	22.05	21.80	2	27,187	0.01%
2018/06/20	1	21.40	2	21.20	21.15	-1	27,034	0.00%
2018/06/19	15	21.95	2	22.25	21.65	13	26,703	0.05%
2018/06/15	0	0.00	1	22.75	22.75	-1	26,316	0.00%
2018/06/14	1	24.00	0	0.00	24.15	1	26,040	0.00%
2018/06/13	0	0.00	4	23.85	23.75	-4	25,923	-0.02%
2018/06/12	1	24.30	1	24.10	23.85	0	25,920	0.00%
2018/06/11	0	0.00	3	24.28	24.30	-3	25,718	-0.01%
2018/06/08	6	24.41	0	0.00	24.20	6	25,619	0.02%
2018/06/07	2	25.00	8	24.99	24.75	-6	25,562	-0.02%
2018/06/04	2	24.70	0	0.00	24.70	2	24,562	0.01%
2018/06/01	1	24.65	0	0.00	24.65	1	24,421	0.00%
2018/05/31	3	25.22	1	25.05	25.05	2	24,294	0.01%
2018/05/30	23	25.47	1	24.95	24.85	22	23,962	0.09%
2018/05/29	10	26.10	6	26.35	25.90	4	23,651	0.02%
2018/05/28	3	25.73	1	25.65	25.65	2	23,885	0.01%
2018/05/25	4	25.90	1	25.80	25.80	3	23,703	0.01%
2018/05/24	2	25.58	10	25.96	25.95	-8	23,580	-0.03%
2018/05/23	2	25.28	37	25.36	25.00	-35	23,340	-0.15%
2018/05/22	12	26.43	5	26.14	25.50	7	22,920	0.03%
2018/05/21	19	25.53	9	25.33	25.90	10	22,115	0.05%
2018/05/18	1	24.40	4	24.09	24.35	-3	21,293	-0.01%
2018/05/17	5	23.68	8	23.71	23.50	-3	20,984	-0.01%
2018/05/16	22	23.99	16	23.74	23.70	6	20,756	0.03%
2018/05/15	13	24.07	43	23.28	23.30	-30	20,484	-0.15%
2018/05/14	23	24.40	1	25.00	25.05	22	19,847	0.11%
2018/05/11	36	22.71	33	22.05	22.85	3	18,828	0.02%
2018/05/10	2	21.48	4	21.49	21.75	-2	17,794	-0.01%
2018/05/09	0	0.00	1	20.85	21.50	-1	17,406	-0.01%
2018/05/08	1	20.90	0	0.00	20.50	1	16,779	0.01%
2018/05/07	2	21.13	5	20.99	21.10	-3	16,639	-0.02%
2018/05/04	0	0.00	5	20.29	20.45	-5	16,023	-0.03%
2018/05/02	5	19.86	1	19.95	19.85	4	15,828	0.03%
2018/04/30	1	20.15	1	20.25	20.25	0	15,588	0.00%
2018/04/27	0	0.00	11	19.45	19.70	-11	15,357	-0.07%
2018/04/26	2	19.93	0	0.00	19.50	2	15,460	0.01%
2018/04/25	1	19.95	2	20.20	20.20	-1	15,319	-0.01%
2018/04/24	22	20.81	20	19.95	19.80	2	15,135	0.01%
2018/04/23	7	20.56	10	20.81	20.90	-3	14,959	-0.02%
2018/04/20	9	20.49	9	20.56	20.20	0	14,721	0.00%
2018/04/19	1	20.50	6	20.36	20.40	-5	14,314	-0.03%
2018/04/18	40	20.08	10	20.55	20.05	30	13,992	0.21%
2018/04/17	14	20.56	10	20.62	20.15	4	13,969	0.03%
2018/04/16	7	20.15	6	20.17	20.15	1	13,552	0.01%
2018/04/13	2	20.58	60	20.22	20.20	-58	13,493	-0.43%
2018/04/12	0	0.00	2	19.78	19.80	-2	13,118	-0.02%
2018/04/11	39	19.96	23	20.03	19.90	16	13,123	0.12%
2018/04/10	34	19.54	37	19.44	19.45	-3	12,598	-0.02%
2018/04/09	22	18.19	18	18.48	18.90	4	11,621	0.03%
2018/04/03	0	0.00	3	17.62	17.80	-3	10,957	-0.03%
2018/04/02	3	17.75	5	17.70	17.60	-2	11,066	-0.02%
2018/03/31	0	0.00	2	17.60	17.50	-2	11,157	-0.02%
2018/03/30	1	17.80	0	0.00	17.70	1	11,401	0.01%
2018/03/29	9	17.95	5	17.81	17.80	4	11,345	0.04%
2018/03/28	1	17.85	2	17.80	17.75	-1	11,200	-0.01%
2018/03/27	0	0.00	1	17.65	17.65	-1	11,149	-0.01%
2018/03/23	1	17.20	0	0.00	17.30	1	11,464	0.01%
2018/03/22	1	17.65	2	17.68	17.65	-1	11,576	-0.01%
2018/03/20	1	17.85	1	17.75	17.65	0	12,147	0.00%
2018/03/19	0	0.00	1	17.85	17.90	-1	13,003	-0.01%
2018/03/16	2	17.63	1	17.75	17.70	1	13,228	0.01%
2018/03/15	1	17.55	0	0.00	17.50	1	13,387	0.01%
2018/03/13	0	0.00	42	17.70	17.50	-42	13,523	-0.31%
2018/03/09	1	17.50	1	17.60	17.45	0	13,657	0.00%
2018/03/08	2	17.35	14	17.41	17.45	-12	13,770	-0.09%
2018/03/07	0	0.00	4	17.59	17.40	-4	13,756	-0.03%
2018/03/05	5	17.45	0	0.00	17.30	5	14,713	0.03%
2018/03/02	2	17.60	1	17.65	17.50	1	14,695	0.01%
2018/03/01	2	17.75	9	17.93	17.90	-7	14,500	-0.05%
2018/02/26	1	16.70	0	0.00	16.55	1	13,482	0.01%
2018/02/23	12	16.93	10	16.80	16.90	2	13,307	0.02%
2018/02/22	0.5	16.50	1	16.40	16.60	-0.5	13,166	0.00%
2018/02/21	2	16.10	0	0.00	16.20	2	13,275	0.02%
2018/02/12	1	15.60	0	0.00	15.65	1	13,218	0.01%
2018/02/09	0	0.00	1	15.40	15.40	-1	13,191	-0.01%
2018/02/07	2	15.23	0	0.00	15.25	2	13,209	0.02%
2018/02/05	0	16.40	0	0.00	16.40	0	13,014	0.00%
2018/01/31	0	0.00	2	16.60	16.75	-2	13,794	-0.01%
2018/01/30	1	16.70	1	16.85	16.70	0	13,990	0.00%
2018/01/25	1	17.00	0	0.00	17.00	1	15,260	0.01%
2018/01/23	0	0.00	40	16.95	16.95	-40	15,328	-0.26%
2018/01/22	83	16.94	80	16.83	17.20	3	15,315	0.02%
2018/01/19	43	17.05	0	0.00	17.05	43	15,219	0.28%
2018/01/18	6	17.23	0	0.00	17.10	6	15,240	0.04%
2018/01/17	2	17.10	0	0.00	17.10	2	15,283	0.01%
2018/01/16	1	17.60	0	0.00	17.50	1	15,285	0.01%
2018/01/15	2	17.70	5	17.70	17.65	-3	15,305	-0.02%
2018/01/11	1	17.95	2	18.13	17.70	-1	15,504	-0.01%
2018/01/10	2	17.93	1	18.05	18.00	1	15,352	0.01%
2018/01/09	0	0.00	8	17.60	17.70	-8	15,329	-0.05%
2018/01/08	0	0.00	1	17.75	17.70	-1	15,456	-0.01%
2018/01/04	5	17.56	1	17.60	17.50	4	15,568	0.03%
2018/01/03	9	17.90	0	0.00	17.75	9	15,782	0.06%
2018/01/02	3	17.80	1	17.85	18.00	2	15,560	0.01%