華新 (1605)-中國信託-新竹券商分點個股進出

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
28.30
漲跌
▼0.30
漲幅
-1.05%
成交量
9,274張
產業
上市電器電纜類股
1698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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	3	28.05	0	0.00	28.30	3	11,476	0.03%
2024/11/20	2	28.60	30	28.60	28.60	-28	11,377	-0.25%
2024/11/19	0	0.00	1	29.00	28.90	-1	11,292	-0.01%
2024/11/18	0	0.00	2	28.10	27.90	-2	11,179	-0.02%
2024/11/15	2	27.75	3	27.80	27.80	-1	11,026	-0.01%
2024/11/13	1	27.55	8	27.62	27.60	-7	10,834	-0.06%
2024/11/12	5	28.07	10	28.05	28.05	-5	10,673	-0.05%
2024/11/11	5	29.02	13	28.71	28.80	-8	10,394	-0.08%
2024/11/08	15	30.03	0	0.00	30.15	15	10,010	0.15%
2024/11/06	1	29.60	0	0.00	29.85	1	9,918	0.01%
2024/11/04	0	0.00	2	29.90	29.60	-2	10,227	-0.02%
2024/11/01	0	0.00	1	30.05	30.10	-1	10,487	-0.01%
2024/10/30	7	29.86	3	29.68	29.60	4	10,492	0.04%
2024/10/29	4	30.23	0	0.00	30.10	4	10,408	0.04%
2024/10/25	0	0.00	3	30.85	31.00	-3	10,395	-0.03%
2024/10/24	2	31.00	10	31.00	30.85	-8	10,387	-0.08%
2024/10/23	1	31.15	0	0.00	31.15	1	10,418	0.01%
2024/10/22	0	0.00	11	31.35	31.25	-11	10,437	-0.11%
2024/10/21	2	31.75	0	0.00	31.70	2	10,392	0.02%
2024/10/18	1	32.15	5	32.32	31.80	-4	10,460	-0.04%
2024/10/16	4	31.71	1	31.85	31.65	3	10,760	0.03%
2024/10/09	53	33.61	0	0.00	32.85	53	10,567	0.50%
2024/10/08	0	0.00	1	33.85	33.90	-1	10,337	-0.01%
2024/10/07	0	0.00	0.2	34.30	34.35	-0.2	10,321	0.00%
2024/10/04	0	0.00	1	34.45	34.45	-1	10,327	-0.01%
2024/10/01	5.2	34.50	0	0.00	35.00	5.2	10,282	0.05%
2024/09/30	52	35.00	12	35.78	35.00	40	10,280	0.39%
2024/09/27	2.4	35.29	12	34.40	35.55	-9.6	9,966	-0.10%
2024/09/26	10	33.50	0	0.00	33.45	10	9,493	0.11%
2024/09/25	1	33.70	30	33.20	33.50	-29	9,410	-0.31%
2024/09/23	0	0.00	5	32.50	32.50	-5	9,315	-0.05%
2024/09/20	9	32.37	13	32.30	32.40	-4	9,417	-0.04%
2024/09/18	2	31.70	0	0.00	31.85	2	9,729	0.02%
2024/09/16	3	31.60	0	0.00	31.60	3	9,849	0.03%
2024/09/13	0	0.00	4	31.85	31.90	-4	9,985	-0.04%
2024/09/11	6	31.06	0	0.00	31.40	6	10,092	0.06%
2024/09/10	2	31.03	0	0.00	30.75	2	10,263	0.02%
2024/09/09	3	31.35	1	31.35	31.90	2	10,265	0.02%
2024/09/06	0	0.00	3	32.90	32.75	-3	10,252	-0.03%
2024/09/02	0	0.00	2	35.25	35.45	-2	10,413	-0.02%
2024/08/29	0.8	34.55	0	0.00	34.65	0.8	10,398	0.01%
2024/08/23	8	33.89	0	0.00	34.00	8	10,816	0.07%
2024/08/22	0	0.00	5	33.85	34.05	-5	11,038	-0.05%
2024/08/21	0	0.00	1	34.00	33.75	-1	11,369	-0.01%
2024/08/20	1	33.75	0	0.00	33.75	1	11,419	0.01%
2024/08/16	0	0.00	1	33.40	33.35	-1	12,162	-0.01%
2024/08/14	2	33.35	1	33.20	33.35	1	15,018	0.01%
2024/08/13	12	33.28	0	0.00	33.30	12	15,109	0.08%
2024/08/07	0	0.00	3	32.60	33.10	-3	15,373	-0.02%
2024/08/06	8	29.88	5	29.83	30.95	3	15,290	0.02%
2024/08/05	7	31.31	23	30.65	30.65	-16	15,294	-0.10%
2024/08/02	3	34.22	5	34.05	34.05	-2	14,981	-0.01%
2024/08/01	0	0.00	2	35.10	35.15	-2	15,036	-0.01%
2024/07/31	0	0.00	3.3	34.71	34.50	-3.3	15,202	-0.02%
2024/07/30	4	34.31	0	0.00	34.85	4	15,286	0.03%
2024/07/29	1	35.30	5	35.35	35.25	-4	15,255	-0.03%
2024/07/26	0	0.00	1	35.90	35.90	-1	15,484	-0.01%
2024/07/23	0	0.00	5	35.65	35.80	-5	15,533	-0.03%
2024/07/22	1	35.00	5	35.45	34.80	-4	15,667	-0.03%
2024/07/19	4	35.68	5	35.66	35.75	-1	15,796	-0.01%
2024/07/18	1	36.00	4	36.05	36.00	-3	16,023	-0.02%
2024/07/17	14.2	36.15	14	36.15	36.15	0.2	16,236	0.00%
2024/07/15	1	35.70	6	35.72	35.70	-5	17,744	-0.03%
2024/07/12	18	35.89	5	35.97	35.85	13	20,109	0.06%
2024/07/11	0	0.00	2	35.33	35.45	-2	21,980	-0.01%
2024/07/10	2	35.28	0	0.00	35.25	2	22,662	0.01%
2024/07/09	6	35.33	1	35.50	35.60	5	23,992	0.02%
2024/07/08	3	36.17	3	36.08	35.90	0	24,439	0.00%
2024/07/05	2	35.73	0	0.00	35.65	2	24,859	0.01%
2024/07/04	1	35.70	0	0.00	35.80	1	25,345	0.00%
2024/07/03	2	35.35	0	0.00	35.40	2	26,018	0.01%
2024/07/02	1	35.25	0	0.00	35.15	1	26,204	0.00%
2024/07/01	3.1	35.59	0	0.00	35.45	3.1	26,415	0.01%
2024/06/28	3	35.50	25	35.45	35.50	-22	26,511	-0.08%
2024/06/27	2.2	35.06	3	35.13	35.15	-0.8	26,507	0.00%
2024/06/26	1	35.50	3	35.70	35.40	-2	26,410	-0.01%
2024/06/25	11.2	35.51	0	0.00	35.55	11.2	26,387	0.04%
2024/06/24	11	35.70	0	0.00	35.65	11	26,322	0.04%
2024/06/21	0.2	36.00	0	0.00	35.90	0.2	26,948	0.00%
2024/06/20	4	36.05	3	35.90	36.05	1	26,895	0.00%
2024/06/19	5.2	36.90	0	0.00	36.85	5.2	27,001	0.02%
2024/06/18	0	0.00	21	36.86	37.10	-21	27,097	-0.08%
2024/06/17	14.2	36.93	1	36.85	36.90	13.2	27,123	0.05%
2024/06/14	2	37.40	8	37.25	37.25	-6	27,289	-0.02%
2024/06/13	3	36.95	4.2	37.00	36.65	-1.2	27,436	0.00%
2024/06/12	1.2	36.81	0	0.00	36.80	1.2	27,746	0.00%
2024/06/11	0.2	37.20	0.2	37.35	37.15	0	27,988	0.00%
2024/06/07	0	0.00	3	37.03	37.35	-3	27,927	-0.01%
2024/06/06	1	36.30	2	36.43	36.45	-1	27,845	0.00%
2024/06/04	2	36.50	1	36.65	36.45	1	27,833	0.00%
2024/05/31	0.2	37.10	0	0.00	36.95	0.2	27,864	0.00%
2024/05/30	12.2	37.04	0	0.00	36.85	12.2	27,766	0.04%
2024/05/29	13.4	37.47	1	37.50	37.35	12.4	27,765	0.04%
2024/05/28	0.5	37.94	2.2	38.08	38.10	-1.7	27,691	-0.01%
2024/05/27	4	37.80	20	38.06	37.95	-16	27,715	-0.06%
2024/05/24	3.2	36.98	1	37.00	37.00	2.2	27,447	0.01%
2024/05/23	17.2	37.12	5	37.33	37.15	12.2	27,487	0.04%
2024/05/22	10	38.28	3	38.02	37.80	7	27,239	0.03%
2024/05/21	144	38.67	117.1	39.04	38.50	26.9	26,821	0.10%	大買/大賣/
2024/05/20	9	38.52	29.8	38.28	38.90	-20.8	25,561	-0.08%
2024/05/16	1	36.00	0	0.00	36.15	1	23,991	0.00%
2024/05/15	7	36.14	0	0.00	35.80	7	23,927	0.03%
2024/05/14	5	35.80	10	35.90	35.75	-5	23,892	-0.02%
2024/05/13	10	36.00	0	0.00	36.00	10	23,880	0.04%
2024/05/10	7.2	35.40	0	0.00	35.75	7.2	23,767	0.03%
2024/05/09	4	35.93	2	35.50	35.55	2	23,674	0.01%
2024/05/08	1	36.55	3	36.35	36.45	-2	23,438	-0.01%
2024/05/07	3	36.32	0	0.00	36.55	3	23,445	0.01%
2024/05/06	0	0.00	1	36.80	36.30	-1	23,264	0.00%
2024/05/03	6.4	36.80	3	36.90	36.65	3.4	23,019	0.01%
2024/05/02	3.3	37.00	4	36.95	36.95	-0.7	22,835	0.00%
2024/04/30	18.6	37.09	0	0.00	36.90	18.6	22,775	0.08%
2024/04/29	6	37.32	9	37.24	37.35	-3	22,515	-0.01%
2024/04/26	5.4	36.95	3	37.15	36.80	2.4	22,412	0.01%
2024/04/25	8.2	36.91	2	36.95	36.95	6.2	22,241	0.03%
2024/04/24	6.4	37.53	6	37.56	37.50	0.4	22,007	0.00%
2024/04/23	2.3	37.87	0	0.00	37.55	2.3	21,995	0.01%
2024/04/22	30	39.28	37	38.22	38.00	-7	21,800	-0.03%
2024/04/19	55	39.23	110	38.76	38.85	-55	21,221	-0.26%	大賣/
2024/04/18	119.3	40.95	54.7	40.95	40.40	64.6	20,078	0.32%	大買/
2024/04/17	25.2	40.17	41.6	40.28	40.35	-16.4	17,724	-0.09%
2024/04/16	24.2	38.98	25	38.47	38.05	-0.8	15,791	0.00%
2024/04/15	39	40.35	73	40.16	39.60	-34	15,238	-0.22%
2024/04/12	15	39.33	18	39.61	39.20	-3	13,926	-0.02%
2024/04/11	11.2	38.90	12	38.92	38.75	-0.8	13,388	-0.01%
2024/04/10	19.3	38.76	13	38.75	39.00	6.3	12,940	0.05%
2024/04/09	10	38.56	22.5	38.80	38.80	-12.5	12,556	-0.10%
2024/04/08	0	0.00	57	36.98	37.60	-57	11,866	-0.48%
2024/04/03	59	36.75	23	37.71	36.30	36	11,849	0.30%
2024/04/02	8	36.74	8	36.91	36.70	0	12,036	0.00%
2024/04/01	12.2	37.54	1	37.35	37.30	11.2	12,341	0.09%
2024/03/29	0	0.00	25	37.88	37.55	-25	12,409	-0.20%
2024/03/28	5	37.76	3	38.10	37.40	2	12,481	0.02%
2024/03/27	5.2	37.64	1	37.70	37.50	4.2	12,757	0.03%
2024/03/26	34	38.10	15.5	38.05	37.90	18.5	13,236	0.14%
2024/03/25	16.2	37.78	3	38.00	37.45	13.2	13,101	0.10%
2024/03/22	14.8	37.68	42	37.74	37.55	-27.2	13,736	-0.20%
2024/03/21	2	37.23	4	37.09	37.35	-2	14,450	-0.01%
2024/03/20	11.9	36.36	1	36.60	36.65	10.9	15,848	0.07%
2024/03/19	20	37.03	3.2	37.45	36.60	16.8	15,873	0.11%
2024/03/18	5.2	37.18	24	37.13	37.25	-18.8	15,697	-0.12%
2024/03/15	36	36.13	5	36.90	37.05	31	15,617	0.20%
2024/03/14	2	36.08	3	36.35	36.30	-1	15,387	-0.01%
2024/03/13	4	35.33	5	35.35	35.05	-1	15,238	-0.01%
2024/03/12	1	35.50	0	0.00	35.60	1	15,605	0.01%
2024/03/11	5	35.25	1	35.25	35.55	4	15,989	0.03%
2024/03/08	1	34.90	10	35.05	35.15	-9	16,677	-0.05%
2024/03/07	5	35.37	0	0.00	35.10	5	17,507	0.03%
2024/03/06	0	0.00	7	36.04	35.85	-7	17,615	-0.04%
2024/03/05	2	36.20	0	0.00	36.10	2	17,889	0.01%
2024/03/04	4	36.40	0	0.00	36.45	4	18,019	0.02%
2024/03/01	1	36.45	4	36.25	36.10	-3	18,123	-0.02%
2024/02/29	2.2	35.62	1	36.30	37.00	1.2	18,182	0.01%
2024/02/27	2	35.50	0	0.00	35.65	2	18,359	0.01%
2024/02/26	2	35.65	7	36.01	35.90	-5	18,880	-0.03%
2024/02/23	1	36.40	1	36.15	36.05	0	18,921	0.00%
2024/02/22	3.4	36.51	11	36.55	36.65	-7.7	19,153	-0.04%
2024/02/21	15	36.77	0	0.00	36.40	15	19,250	0.08%
2024/02/20	1	36.30	11	36.40	36.30	-10	19,299	-0.05%
2024/02/19	0	0.00	1	36.45	36.45	-1	19,653	-0.01%
2024/02/16	2	35.80	8	35.67	36.05	-6	20,594	-0.03%
2024/02/15	1	35.29	0	0.00	35.30	1	20,614	0.00%
2024/02/05	3	34.87	0	0.00	34.80	3	20,576	0.01%
2024/02/02	3	35.25	0	0.00	35.25	3	20,524	0.01%
2024/02/01	1	35.35	3	35.43	35.45	-2	20,569	-0.01%
2024/01/31	1	35.35	0	0.00	35.40	1	20,699	0.00%
2024/01/30	6	35.94	0	0.00	35.60	6	20,775	0.03%
2024/01/29	0.5	36.35	4	36.38	36.35	-3.5	20,909	-0.02%
2024/01/26	0	0.00	6	36.24	36.20	-6	20,963	-0.03%
2024/01/24	0	0.00	9	36.25	36.30	-9	21,109	-0.04%
2024/01/23	4	36.00	0	0.00	36.20	4	21,232	0.02%
2024/01/22	6	35.77	4	35.68	35.75	2	21,233	0.01%
2024/01/18	1	35.15	2	34.85	35.10	-1	21,238	0.00%
2024/01/17	1.8	34.99	10	35.15	34.70	-8.2	21,257	-0.04%
2024/01/16	4.3	36.01	0	0.00	35.90	4.3	20,967	0.02%
2024/01/15	0	36.50	0	0.00	36.65	0	20,928	0.00%
2024/01/12	4.2	36.02	1	36.05	36.05	3.2	21,079	0.02%
2024/01/11	1	36.20	0	0.00	36.20	1	21,111	0.00%
2024/01/10	9	36.11	3	36.05	36.00	6	21,272	0.03%
2024/01/09	9.6	36.71	3	36.90	36.55	6.6	21,246	0.03%
2024/01/08	29	37.72	30	37.35	37.25	-1	21,574	0.00%
2024/01/05	1.4	37.49	0	0.00	37.30	1.4	21,589	0.01%
2024/01/04	1	37.70	0	0.00	37.70	1	21,769	0.00%
2024/01/03	4	37.70	0	0.00	37.60	4	21,882	0.02%
2024/01/02	1.2	38.38	1	38.40	38.30	0.2	22,074	0.00%
2023/12/29	6	38.68	3	38.83	38.65	3	22,267	0.01%
2023/12/28	8.1	39.31	24	39.08	39.10	-15.9	22,491	-0.07%
2023/12/27	6	39.06	37.3	38.94	39.00	-31.3	22,323	-0.14%
2023/12/26	14	38.25	10	38.44	38.20	4	21,934	0.02%
2023/12/25	49.6	38.53	41	38.26	38.15	8.6	21,872	0.04%
2023/12/22	50	39.18	34.4	39.12	38.85	15.6	21,793	0.07%
2023/12/21	6.2	39.05	5	38.87	39.55	1.2	21,490	0.01%
2023/12/20	23	38.96	8.6	39.12	38.90	14.4	20,848	0.07%
2023/12/19	10	39.15	7.4	38.91	39.20	2.6	20,220	0.01%
2023/12/18	9	39.06	2	39.08	39.25	7	19,508	0.04%
2023/12/15	9	38.54	9.4	38.67	38.40	-0.4	18,999	0.00%
2023/12/14	1	37.10	1	37.10	37.10	0	17,448	0.00%
2023/12/13	3	37.18	0	0.00	37.10	3	17,348	0.02%
2023/12/12	6	37.48	31.2	37.44	37.45	-25.2	18,028	-0.14%
2023/12/11	4.4	36.80	15	36.94	36.80	-10.6	17,948	-0.06%
2023/12/08	3	37.30	11	37.09	37.00	-8	17,853	-0.04%
2023/12/07	2.1	37.15	2	37.55	36.75	0.1	17,768	0.00%
2023/12/06	8.1	36.67	14	36.55	36.65	-5.9	17,470	-0.03%
2023/12/05	67.6	37.30	28	36.94	36.85	39.6	17,143	0.23%
2023/12/04	37.2	39.40	15.4	39.91	38.35	21.7	16,571	0.13%
2023/12/01	5.4	38.76	6	38.49	38.30	-0.6	15,709	0.00%
2023/11/30	0.4	39.00	1	38.75	38.90	-0.6	15,554	0.00%
2023/11/29	0	0.00	6	39.80	39.35	-6	15,449	-0.04%
2023/11/28	6	39.64	24	39.60	39.90	-18	15,616	-0.12%
2023/11/27	5	39.45	6	39.87	39.00	-1	15,835	-0.01%
2023/11/24	38	39.69	25	39.75	39.55	13	15,734	0.08%
2023/11/21	1	38.30	3	38.50	38.85	-2	14,910	-0.01%
2023/11/20	2	38.00	2	38.25	38.05	0	14,813	0.00%
2023/11/17	5.2	38.22	6	38.07	38.00	-0.8	14,715	-0.01%
2023/11/16	7	37.93	15	38.00	38.15	-8	14,708	-0.05%
2023/11/15	2.4	38.01	20	37.59	38.10	-17.6	14,372	-0.12%
2023/11/14	0.4	35.90	0	0.00	36.00	0.4	13,525	0.00%
2023/11/13	0	0.00	1	35.75	35.95	-1	13,689	-0.01%
2023/11/10	0	0.00	3	35.35	35.45	-3	13,848	-0.02%
2023/11/07	3	36.20	3	36.15	36.20	0	14,722	0.00%
2023/11/06	1	36.15	6	36.10	36.15	-5	15,081	-0.03%
2023/11/02	0.2	34.45	0	0.00	34.50	0.2	15,648	0.00%
2023/11/01	8	34.10	0	0.00	34.10	8	15,896	0.05%
2023/10/31	0	0.00	6	34.96	34.35	-6	16,955	-0.04%
2023/10/30	0	0.00	2	35.10	35.40	-2	19,616	-0.01%
2023/10/27	7	35.19	7	35.22	35.05	0	19,758	0.00%
2023/10/26	1	35.25	2	34.95	34.85	-1	19,979	-0.01%
2023/10/25	1.5	35.67	0	0.00	35.50	1.5	20,042	0.01%
2023/10/24	1	34.95	2	34.85	35.05	-1	20,148	0.00%
2023/10/23	1	34.65	0	0.00	34.75	1	20,329	0.00%
2023/10/20	4.4	35.20	3	34.85	34.85	1.4	20,562	0.01%
2023/10/19	1.7	35.41	1	35.55	35.75	0.7	20,932	0.00%
2023/10/18	1.7	35.89	3	35.60	35.60	-1.3	21,258	-0.01%
2023/10/16	11.7	35.80	0	0.00	36.05	11.7	21,485	0.05%
2023/10/13	28	37.62	0	0.00	37.35	28	21,407	0.13%
2023/10/12	3	37.40	7	37.60	37.85	-4	21,660	-0.02%
2023/10/11	9	37.39	1	37.45	37.25	8	21,669	0.04%
2023/10/06	5	37.20	5	37.26	37.00	0	21,830	0.00%
2023/10/05	6	35.81	1	36.20	36.05	5	21,818	0.02%
2023/10/04	6	35.03	2	34.88	35.10	4	21,783	0.02%
2023/10/03	5	36.12	0	0.00	36.00	5	21,649	0.02%
2023/10/02	3	37.00	7	37.27	37.10	-4	21,593	-0.02%
2023/09/28	0	0.00	2	37.20	36.80	-2	21,784	-0.01%
2023/09/27	4	37.26	0	0.00	36.75	4	22,001	0.02%
2023/09/26	6	37.60	6	38.00	37.60	0	22,212	0.00%
2023/09/22	4	37.30	20	37.38	37.40	-16	23,740	-0.07%
2023/09/21	5.3	37.39	4	37.35	37.20	1.3	24,523	0.01%
2023/09/20	29	37.99	2.1	38.78	37.65	27	26,186	0.10%
2023/09/18	0	0.00	1	38.00	37.70	-1	26,834	0.00%
2023/09/15	0	37.45	0	0.00	38.25	0	27,128	0.00%
2023/09/14	0	0.00	1	37.20	37.55	-1	26,741	0.00%
2023/09/13	6	36.44	3	36.53	36.80	3	27,153	0.01%
2023/09/12	1	36.50	0	0.00	36.55	1	29,420	0.00%
2023/09/11	3	35.88	0	0.00	35.75	3	29,587	0.01%
2023/09/08	1	36.30	0	0.00	36.50	1	29,685	0.00%
2023/09/07	0	0.00	1	37.10	36.75	-1	29,742	0.00%
2023/09/06	1.2	37.43	5	37.45	37.40	-3.8	29,853	-0.01%
2023/09/05	1	37.55	0	0.00	37.60	1	29,991	0.00%
2023/09/04	3	37.45	1	37.85	38.00	2	30,532	0.01%
2023/09/01	5	38.13	1	37.40	37.25	4	30,738	0.01%
2023/08/31	0.1	36.80	0	0.00	38.00	0.1	30,855	0.00%
2023/08/29	1	36.40	0	0.00	36.65	1	31,320	0.00%
2023/08/25	0	0.00	2	36.38	36.35	-2	31,607	-0.01%
2023/08/24	0	0.00	6	35.95	36.25	-6	31,683	-0.02%
2023/08/23	5	36.00	1.1	36.49	36.05	4	31,599	0.01%
2023/08/22	2	35.95	0	0.00	35.90	2	31,758	0.01%
2023/08/18	1	36.40	2	36.38	36.40	-1	31,887	0.00%
2023/08/17	1	35.50	7	36.33	36.40	-6	31,950	-0.02%
2023/08/16	2	35.45	2	35.35	35.70	0	32,010	0.00%
2023/08/15	1	36.15	6	35.98	35.90	-5	32,256	-0.02%
2023/08/14	31	35.86	45.4	35.99	35.70	-14.5	32,246	-0.04%
2023/08/11	2.3	38.24	0.3	38.60	38.10	1.9	31,692	0.01%
2023/08/10	4.5	38.67	12	38.53	38.35	-7.5	31,654	-0.02%
2023/08/09	1.3	39.01	1	39.15	38.95	0.3	31,430	0.00%
2023/08/08	75	40.05	80	39.62	39.55	-5	31,292	-0.02%
2023/08/07	3	39.02	4	39.16	39.35	-1	31,124	0.00%
2023/08/04	17.6	39.11	26.1	39.19	38.90	-8.5	31,013	-0.03%
2023/08/02	112.3	42.29	63	42.04	41.35	49.3	30,500	0.16%	大買/
2023/08/01	3	40.28	11	40.17	40.45	-8	28,883	-0.03%
2023/07/31	12	40.78	11	40.37	40.00	1	29,099	0.00%
2023/07/28	7.4	40.40	12	40.41	40.50	-4.6	29,027	-0.02%
2023/07/27	1	40.15	0.3	40.45	40.35	0.7	29,065	0.00%
2023/07/26	15	40.72	2	40.30	39.85	13	29,173	0.04%
2023/07/25	15	40.14	21.3	40.32	40.40	-6.3	29,388	-0.02%
2023/07/24	8	38.91	28	39.19	39.10	-20	29,490	-0.07%
2023/07/21	6	39.98	13.4	40.06	39.90	-7.4	29,284	-0.03%
2023/07/19	1	40.95	1	40.80	40.40	0	29,499	0.00%
2023/07/18	12	40.88	1	41.15	40.65	11	29,507	0.04%
2023/07/17	7	41.71	5	41.21	41.45	2	29,426	0.01%
2023/07/14	4	41.20	0.5	41.12	40.85	3.5	29,446	0.01%
2023/07/13	1	41.00	3.5	41.55	40.80	-2.5	29,844	-0.01%
2023/07/12	2	41.50	3	41.37	41.35	-1	30,584	0.00%
2023/07/11	1	41.00	1	41.05	40.90	0	31,559	0.00%
2023/07/10	3	41.33	1	41.25	41.15	2	31,979	0.01%
2023/07/07	2	40.95	3	41.00	41.20	-1	32,349	0.00%
2023/07/06	11	42.11	4	41.66	41.75	7	32,443	0.02%
2023/07/05	7.5	42.13	8	41.96	41.70	-0.5	32,592	0.00%
2023/07/04	7	42.10	7	41.96	41.90	0	32,579	0.00%
2023/07/03	8.1	42.46	22	41.71	42.40	-13.9	32,809	-0.04%
2023/06/30	26	41.28	24	41.53	41.00	2	32,848	0.01%
2023/06/29	20.4	40.87	9	40.88	40.60	11.4	32,276	0.04%
2023/06/28	84.2	41.44	41	41.46	41.10	43.2	31,888	0.14%
2023/06/27	7.8	44.03	0.4	43.80	43.55	7.4	31,370	0.02%
2023/06/26	20	45.05	2.4	45.48	44.80	17.7	31,693	0.06%
2023/06/21	3	46.43	12	46.55	46.25	-9	32,110	-0.03%
2023/06/20	2	47.05	4	47.08	46.90	-2	31,981	-0.01%
2023/06/19	5	46.64	9	46.83	46.80	-4	31,780	-0.01%
2023/06/16	24	46.54	55.3	46.46	46.85	-31.3	31,611	-0.10%
2023/06/15	5	45.39	9	45.43	45.55	-4	29,754	-0.01%
2023/06/14	0	0.00	3	45.17	45.15	-3	30,789	-0.01%
2023/06/13	3	44.62	46.3	44.67	44.65	-43.3	30,901	-0.14%
2023/06/12	19.3	44.83	5	44.75	44.60	14.3	31,142	0.05%
2023/06/09	0.1	45.30	2	45.60	45.30	-1.9	31,339	-0.01%
2023/06/08	49	45.04	1	45.10	45.00	48	31,906	0.15%
2023/06/07	25.4	45.61	4	45.91	45.65	21.4	32,130	0.07%
2023/06/06	28	46.13	1.5	46.17	46.15	26.6	32,358	0.08%
2023/06/05	5.1	47.22	21.6	47.18	46.95	-16.5	32,793	-0.05%
2023/06/02	3	46.45	14	46.44	46.40	-11	33,858	-0.03%
2023/06/01	3	45.53	0	0.00	45.50	3	34,064	0.01%
2023/05/31	1.2	46.21	3	46.38	46.20	-1.9	34,591	-0.01%
2023/05/30	13	46.18	15	46.25	46.15	-2	36,311	-0.01%
2023/05/29	0	0.00	12	46.22	46.60	-12	38,028	-0.03%
2023/05/26	8	45.53	0	0.00	45.55	8	38,563	0.02%
2023/05/25	10	45.95	1	45.90	45.85	9	38,857	0.02%
2023/05/24	0	0.00	1	46.35	46.35	-1	39,438	0.00%
2023/05/23	5	46.13	0	0.00	46.10	5	40,296	0.01%
2023/05/22	3	46.35	0	0.00	46.25	3	41,148	0.01%
2023/05/19	4.2	47.00	2	46.95	46.45	2.2	42,489	0.01%
2023/05/18	1	47.15	2	47.33	47.60	-1	43,618	0.00%
2023/05/17	0.3	46.95	1	46.90	46.75	-0.8	44,200	0.00%
2023/05/16	1.2	46.67	2	46.65	46.60	-0.8	44,831	0.00%
2023/05/15	2	45.53	0	0.00	45.90	2	45,104	0.00%
2023/05/12	19	46.12	20.2	46.13	45.90	-1.2	45,729	0.00%
2023/05/11	19	46.12	20.2	46.13	45.90	-1.2	45,863	0.00%
2023/05/10	5.2	47.05	0	0.00	47.05	5.2	46,182	0.01%
2023/05/09	4	46.50	10	46.87	46.25	-6	47,115	-0.01%
2023/05/08	30	47.87	10	48.31	47.70	20	47,357	0.04%
2023/05/05	62	50.93	60	50.27	50.10	2	46,913	0.00%
2023/05/04	30.5	50.30	71	50.42	50.30	-40.5	47,582	-0.09%
2023/05/03	7	49.93	0	0.00	50.20	7	48,900	0.01%
2023/05/02	1	50.00	74	50.29	50.40	-73	50,878	-0.14%
2023/04/28	43	49.69	52	50.06	49.65	-9	53,192	-0.02%
2023/04/27	17	48.37	10	48.33	48.30	7	53,203	0.01%
2023/04/26	21	48.07	7	48.33	48.75	14	53,147	0.03%
2023/04/25	48	49.27	1	48.70	48.60	47	53,164	0.09%
2023/04/24	6	49.48	26	49.79	49.85	-20	53,666	-0.04%
2023/04/21	22	49.93	3	50.17	49.90	19	53,707	0.04%
2023/04/20	7	49.87	16	49.87	49.85	-9	54,235	-0.02%
2023/04/19	18	51.08	48	50.98	50.70	-30	55,088	-0.05%
2023/04/18	36	51.06	21	50.72	50.40	15	55,807	0.03%
2023/04/17	35.4	52.15	28.3	52.14	51.90	7.1	55,960	0.01%
2023/04/14	16	51.21	88	51.10	51.50	-72	57,315	-0.13%
2023/04/13	27	49.90	17	50.29	49.50	10	57,195	0.02%
2023/04/12	28	49.99	29	50.01	49.95	-1	58,092	0.00%
2023/04/11	23	49.55	4	49.36	49.45	19	58,866	0.03%
2023/04/10	14	49.84	2	49.13	49.10	12	59,744	0.02%
2023/04/07	59	49.75	56	49.45	49.55	3	60,137	0.00%
2023/04/06	40	48.87	25	49.35	49.40	15	60,348	0.02%
2023/03/31	17	48.96	19	48.86	48.75	-2	60,414	0.00%
2023/03/30	57.1	50.03	4	49.90	49.85	53.1	60,949	0.09%
2023/03/29	58	50.13	1	49.80	50.00	57	63,156	0.09%
2023/03/28	46	50.08	11	49.64	49.80	35	63,770	0.05%
2023/03/27	41	51.62	2	52.45	51.30	39	63,196	0.06%
2023/03/24	56	52.81	83	52.99	53.10	-27	62,942	-0.04%
2023/03/23	14	52.07	3.2	51.90	52.00	10.8	62,652	0.02%
2023/03/22	16	51.78	0	0.00	51.70	16	63,005	0.03%
2023/03/21	7	51.76	4	52.15	51.60	3	63,637	0.00%
2023/03/20	14	52.19	9	52.50	51.70	5	63,826	0.01%
2023/03/17	19.3	52.07	26	52.42	52.80	-6.7	64,550	-0.01%
2023/03/16	17.1	51.25	20	51.27	50.70	-2.9	64,938	0.00%
2023/03/15	8	51.74	12	52.02	51.50	-4	67,072	-0.01%
2023/03/14	20	51.37	2	51.60	50.80	18	68,046	0.03%
2023/03/13	22	50.90	23	51.69	52.30	-1	69,167	0.00%
2023/03/10	36	51.35	15	51.59	51.50	21	71,266	0.03%
2023/03/09	14	53.32	20	53.40	52.60	-6	72,456	-0.01%
2023/03/08	78	53.62	15.4	53.48	53.50	62.6	74,395	0.08%
2023/03/07	50.1	52.73	50	53.10	53.80	0.1	74,564	0.00%
2023/03/06	18	50.71	7	50.69	50.70	11	74,340	0.01%
2023/03/03	22.3	50.20	18	50.26	49.95	4.3	76,079	0.01%
2023/03/02	47	49.95	49	49.92	50.20	-2	76,368	0.00%
2023/03/01	50.9	51.46	6	51.97	51.00	44.9	75,765	0.06%
2023/02/24	14.3	56.76	10.1	56.64	56.60	4.2	75,178	0.01%
2023/02/23	14	57.67	13	57.76	57.30	1	75,552	0.00%
2023/02/22	10	57.29	4	57.45	57.30	6	76,635	0.01%
2023/02/21	35	58.13	30	58.43	57.80	5	78,358	0.01%
2023/02/20	38	58.55	31	58.51	58.60	7	80,000	0.01%
2023/02/17	26.2	55.80	48.4	56.39	57.50	-22.2	82,088	-0.03%
2023/02/16	91.1	55.56	68	55.77	56.30	23.1	82,733	0.03%
2023/02/15	12	53.66	23.1	53.72	54.20	-11.1	82,929	-0.01%
2023/02/14	67	53.58	103	53.41	52.90	-36	83,055	-0.04%	大賣/
2023/02/13	5.1	52.72	7	52.90	53.10	-1.9	83,654	0.00%
2023/02/10	12.6	53.61	7.2	53.25	53.00	5.4	85,030	0.01%
2023/02/09	9.8	52.87	8.2	52.77	53.40	1.7	86,218	0.00%
2023/02/08	15	53.21	11	52.82	52.70	4	86,205	0.00%
2023/02/07	46	52.57	30	52.50	52.60	16	86,045	0.02%
2023/02/06	11	54.24	9	54.26	53.90	2	85,738	0.00%
2023/02/03	8	54.04	8	54.60	54.20	0	85,519	0.00%
2023/02/02	27	54.27	13	54.23	54.00	14	85,024	0.02%
2023/02/01	74	53.97	82	53.71	54.60	-8	84,252	-0.01%
2023/01/31	42	53.27	86	53.44	54.20	-44	83,144	-0.05%
2023/01/30	15	50.28	93	50.29	52.00	-78	81,421	-0.10%
2023/01/17	0	0.00	27	47.31	47.70	-27	79,292	-0.03%
2023/01/16	16	46.92	29	46.81	47.05	-13	79,485	-0.02%
2023/01/13	27	46.89	21	47.62	46.85	6	79,961	0.01%
2023/01/12	33	47.38	8	47.27	47.10	25	80,296	0.03%
2023/01/11	58	47.44	53.2	47.17	47.10	4.9	79,661	0.01%
2023/01/10	31	47.90	25	47.36	47.20	6	79,638	0.01%
2023/01/09	11	47.45	61	47.79	47.60	-50	79,338	-0.06%
2023/01/06	32	47.10	38	46.56	47.70	-6	78,627	-0.01%
2023/01/05	8	47.18	24	47.44	47.00	-16	78,464	-0.02%
2023/01/04	133	47.64	116	48.11	46.95	17	78,133	0.02%	大買/大賣/
2023/01/03	66	46.60	31	46.75	46.95	35	76,474	0.05%
2022/12/30	82	47.62	75	47.43	47.20	7	75,657	0.01%
2022/12/29	97	46.49	69	46.43	46.60	28	74,686	0.04%
2022/12/28	43.3	48.07	24.5	48.26	47.60	18.8	74,493	0.03%
2022/12/27	6	47.73	16	47.87	47.90	-10	74,206	-0.01%
2022/12/26	7	46.61	11	46.55	46.65	-4	74,481	-0.01%
2022/12/23	22	46.69	2	46.80	46.75	20	75,126	0.03%
2022/12/22	42	48.17	28	47.86	47.55	14	75,683	0.02%
2022/12/21	102	48.82	39	48.67	47.75	63	75,572	0.08%	大買/
2022/12/20	35	47.17	36	47.66	46.10	-1	73,812	0.00%
2022/12/19	12	47.19	3	47.25	46.95	9	73,561	0.01%
2022/12/16	23	48.25	23	47.90	48.20	0	74,003	0.00%
2022/12/15	9	48.18	5	48.40	48.05	4	73,914	0.01%
2022/12/14	27	47.58	3	47.85	47.85	24	74,877	0.03%
2022/12/13	51	47.70	56	47.86	47.30	-5	76,118	-0.01%
2022/12/12	5	46.68	1	47.10	47.15	4	75,796	0.01%
2022/12/09	18	47.06	12	47.07	46.95	6	76,135	0.01%
2022/12/08	32	48.00	36	48.61	47.90	-4	75,716	-0.01%
2022/12/07	69	47.92	43	48.20	47.30	26	75,092	0.03%
2022/12/06	9.5	48.54	13.7	48.84	48.30	-4.2	74,060	-0.01%
2022/12/05	38	48.68	30	48.81	49.05	8	73,091	0.01%
2022/12/02	45.5	48.17	80.3	48.24	48.90	-34.8	71,808	-0.05%
2022/12/01	55	47.37	43	46.99	46.00	12	69,304	0.02%
2022/11/30	41	46.48	45	46.93	46.70	-4	67,824	-0.01%
2022/11/29	12	45.14	17.5	45.24	45.45	-5.5	65,835	-0.01%
2022/11/28	13	45.10	14	45.48	45.95	-1	65,403	0.00%
2022/11/25	47	44.93	175	44.50	45.25	-128	64,630	-0.20%	大賣/鉅額交易
2022/11/24	22	42.64	14	42.94	43.90	8	63,251	0.01%
2022/11/23	26	43.18	14	43.04	42.90	12	62,958	0.02%
2022/11/22	120	42.20	124	42.57	42.60	-4	62,376	-0.01%	大買/大賣/
2022/11/21	16	43.53	19	43.20	43.20	-3	62,300	0.00%
2022/11/18	78	43.78	41	43.85	43.70	37	62,621	0.06%
2022/11/17	67.7	45.50	69	46.01	44.55	-1.3	63,126	0.00%
2022/11/16	65	48.41	53.1	48.23	48.00	11.9	61,132	0.02%
2022/11/15	74	46.79	60.2	48.01	48.35	13.8	59,027	0.02%
2022/11/14	52	43.73	61.4	44.07	44.55	-9.4	56,831	-0.02%
2022/11/11	32	42.37	38	42.24	42.15	-6	55,531	-0.01%
2022/11/10	26	41.13	49	40.92	41.05	-23	55,436	-0.04%
2022/11/09	12	41.13	58	40.88	40.70	-46	55,961	-0.08%
2022/11/08	60	40.65	53	40.37	40.10	7	57,038	0.01%
2022/11/07	16	38.88	31	39.20	40.45	-15	56,722	-0.03%
2022/11/04	3.3	36.59	1	36.70	36.80	2.3	54,996	0.00%
2022/11/03	4	36.78	7	36.78	37.20	-3	54,897	-0.01%
2022/11/02	19	37.54	13	36.86	36.70	6	54,959	0.01%
2022/11/01	16	36.69	22	36.63	37.05	-6	54,882	-0.01%
2022/10/28	5.2	36.04	4	35.81	35.35	1.2	54,459	0.00%
2022/10/27	0	0.00	2	35.48	36.10	-2	54,593	0.00%
2022/10/26	6	34.88	4	34.90	34.50	2	54,874	0.00%
2022/10/25	5	35.80	5	36.21	35.35	0	55,190	0.00%
2022/10/24	5	36.47	3	36.70	36.15	2	55,368	0.00%
2022/10/21	5	35.91	5	36.11	35.75	0	55,836	0.00%
2022/10/20	8.2	34.20	2	34.53	34.80	6.2	55,494	0.01%
2022/10/19	6	35.83	45	35.67	35.50	-39	55,194	-0.07%
2022/10/18	42.2	35.47	2	35.90	35.55	40.2	56,211	0.07%
2022/10/17	9	34.70	20	34.87	35.45	-11	57,411	-0.02%
2022/10/14	13	36.36	17	36.36	36.25	-4	57,440	-0.01%
2022/10/13	12.7	35.76	29	34.89	34.65	-16.3	57,487	-0.03%
2022/10/12	2.2	36.86	4	37.19	37.50	-1.9	57,066	0.00%
2022/10/11	24.5	37.07	12	37.05	36.85	12.5	57,342	0.02%
2022/10/07	10.6	38.76	1	39.00	39.10	9.6	56,835	0.02%
2022/10/06	12.2	39.09	0	0.00	39.15	12.2	56,900	0.02%
2022/10/05	37	40.47	21	40.67	39.55	16	56,737	0.03%
2022/10/04	27	40.19	10	40.02	39.75	17	56,124	0.03%
2022/10/03	16.2	38.87	5	39.17	38.70	11.2	55,642	0.02%
2022/09/30	11	39.59	3	39.90	40.50	8	55,200	0.01%
2022/09/29	19	39.96	25	40.15	40.00	-6	54,574	-0.01%
2022/09/28	80.2	38.75	37	38.76	38.15	43.2	53,971	0.08%
2022/09/27	11	40.14	7	40.30	40.95	4	53,370	0.01%
2022/09/26	6.1	39.44	63	39.84	39.10	-57	53,533	-0.11%
2022/09/23	25	41.50	5	40.54	40.50	20	53,473	0.04%
2022/09/22	16.4	42.20	7	42.00	42.20	9.4	53,419	0.02%
2022/09/21	27	42.42	33	42.80	42.00	-6	53,190	-0.01%
2022/09/20	47	42.17	56.5	41.69	42.50	-9.5	52,587	-0.02%
2022/09/19	5	40.04	10	39.95	39.75	-5	51,523	-0.01%
2022/09/16	19.3	39.79	12	39.63	39.35	7.3	51,682	0.01%
2022/09/15	18	40.58	13	40.55	40.50	5	51,590	0.01%
2022/09/14	34.5	40.66	35	40.89	41.25	-0.5	51,776	0.00%
2022/09/13	17	40.89	26.1	40.72	40.95	-9.1	51,485	-0.02%
2022/09/12	7	39.34	8	39.20	39.30	-1	51,026	0.00%
2022/09/08	2	38.40	5	38.30	38.35	-3	51,662	-0.01%
2022/09/07	76	37.90	22	37.70	37.50	54	52,452	0.10%
2022/09/06	23	37.73	31	38.00	37.80	-8	53,884	-0.01%
2022/09/05	12	38.90	8	38.54	38.15	4	55,751	0.01%
2022/09/02	22	39.51	0	0.00	39.15	22	55,902	0.04%
2022/09/01	9	39.31	0	0.00	39.90	9	56,169	0.02%
2022/08/31	9	39.18	7.6	39.04	39.70	1.4	56,804	0.00%
2022/08/30	6	39.43	11	39.41	39.15	-5	57,300	-0.01%
2022/08/29	3	38.32	3	38.48	38.50	0	58,449	0.00%
2022/08/26	49	40.17	62	40.21	38.95	-13	59,969	-0.02%
2022/08/25	25.1	39.75	56.5	39.63	39.25	-31.4	60,852	-0.05%
2022/08/24	218.5	39.13	190	39.16	39.45	28.5	63,006	0.05%	大買/大賣/
2022/08/23	12.5	37.38	18	37.50	37.40	-5.5	66,603	-0.01%
2022/08/22	16	37.79	26	37.81	37.80	-10	70,002	-0.01%
2022/08/19	46	37.87	48	38.06	37.35	-2	74,283	0.00%
2022/08/18	22	37.67	25	37.88	38.20	-3	77,062	0.00%
2022/08/17	39.7	38.16	53.1	38.35	38.10	-13.4	79,423	-0.02%
2022/08/16	40	36.98	51	37.05	37.10	-11	80,040	-0.01%
2022/08/15	86	35.67	156.2	36.96	36.75	-70.2	80,689	-0.09%	大賣/
2022/08/12	41	33.49	17	33.65	34.40	24	81,065	0.03%
2022/08/11	2	32.20	2	32.43	32.25	0	81,478	0.00%
2022/08/10	2	31.85	1	31.90	31.65	1	83,205	0.00%
2022/08/09	2	31.68	1	31.70	31.50	1	84,264	0.00%
2022/08/08	1	32.85	1	32.60	32.35	0	85,484	0.00%
2022/08/05	0	0.00	1	31.90	32.05	-1	87,021	0.00%
2022/08/04	3.1	31.77	0	0.00	31.60	3.1	89,249	0.00%
2022/08/03	2	32.20	0	0.00	32.10	2	90,385	0.00%
2022/08/02	4	33.53	11	33.09	32.70	-7	91,502	-0.01%
2022/08/01	6	34.04	12	33.46	33.40	-6	92,208	-0.01%
2022/07/29	13.1	33.92	11	33.75	33.90	2.1	92,505	0.00%
2022/07/28	85	33.97	155	34.17	34.20	-70	93,538	-0.07%	大賣/
2022/07/27	2	32.95	20	32.91	33.00	-18	94,051	-0.02%
2022/07/26	0	0.00	4	32.91	33.25	-4	95,125	0.00%
2022/07/25	61	33.12	83	33.27	33.45	-22	99,871	-0.02%
2022/07/22	42	31.90	63	32.01	32.05	-21	101,903	-0.02%
2022/07/21	6	33.69	3	33.72	34.05	3	102,042	0.00%
2022/07/20	3	33.90	1	34.10	33.50	2	104,907	0.00%
2022/07/19	195	33.56	2	33.38	33.70	193	106,695	0.18%	大買/鉅額交易
2022/07/18	14	33.77	95.2	34.09	34.10	-81.2	111,033	-0.07%
2022/07/15	8	33.58	2	33.10	33.10	6	114,012	0.01%
2022/07/14	6.2	32.94	15	32.66	33.40	-8.8	119,148	-0.01%
2022/07/13	28	33.43	77	33.28	33.30	-49	121,630	-0.04%
2022/07/12	27	32.64	5	32.67	32.55	22	123,450	0.02%
2022/07/11	115	33.84	73	33.58	33.45	42	126,232	0.03%	大買/
2022/07/08	23	33.88	50	33.57	33.25	-27	130,524	-0.02%
2022/07/07	10	33.35	2	33.30	33.80	8	132,797	0.01%
2022/07/06	96	33.55	105	33.31	33.10	-9	133,707	-0.01%	大賣/
2022/07/05	25	34.47	24	34.06	34.20	1	133,216	0.00%
2022/07/04	92	34.39	49	34.30	34.40	43	132,608	0.03%
2022/07/01	100	35.57	244	34.87	34.70	-144	131,785	-0.11%	大賣/鉅額交易
2022/06/30	85	36.98	39	36.23	36.05	46	131,073	0.04%
2022/06/29	58	36.66	20.5	36.95	37.10	37.5	130,017	0.03%
2022/06/28	9	36.45	26	35.92	37.00	-17	129,734	-0.01%
2022/06/27	154	37.60	654	37.73	37.45	-500	128,898	-0.39%	大買/大賣/鉅額交易
2022/06/24	245	36.94	20	37.14	37.00	225	128,165	0.18%	大買/鉅額交易
2022/06/23	175	37.87	81	37.56	37.45	94	127,537	0.07%	大買/
2022/06/22	512.1	39.17	609	38.31	37.80	-96.9	126,759	-0.08%	大買/大賣/
2022/06/21	436.2	40.25	16	39.88	40.40	420.2	125,885	0.33%	大買/鉅額交易
2022/06/20	428.1	42.46	429	42.76	40.60	-0.9	125,198	0.00%	大買/大賣/
2022/06/17	15	42.29	82	42.91	42.40	-67	124,347	-0.05%
2022/06/16	80.1	42.63	15	42.31	41.55	65.1	123,433	0.05%
2022/06/15	31	43.92	92.1	44.23	43.05	-61.1	122,525	-0.05%
2022/06/14	92	44.04	253.3	44.03	44.70	-161.3	120,804	-0.13%	大賣/鉅額交易
2022/06/13	2	42.03	40	42.49	42.55	-38	118,737	-0.03%
2022/06/10	100	43.13	17	43.13	43.15	83	118,187	0.07%
2022/06/09	251	42.56	247	43.46	44.00	4	117,463	0.00%	大買/大賣/
2022/06/08	27	43.63	26.1	43.50	43.35	0.9	116,333	0.00%
2022/06/07	194	43.89	70	43.65	43.30	124	115,269	0.11%	大買/鉅額交易
2022/06/06	73.1	44.46	66	43.97	43.55	7.1	113,749	0.01%
2022/06/02	57	47.30	15.2	47.47	46.70	41.8	112,683	0.04%
2022/06/01	115	48.73	136	49.12	48.50	-21	111,442	-0.02%	大買/大賣/
2022/05/31	47	47.51	91	47.14	47.10	-44	108,762	-0.04%
2022/05/30	208	47.43	185	47.90	47.20	23	103,563	0.02%	大買/大賣/
2022/05/27	258	45.43	198.7	45.36	45.25	59.3	100,064	0.06%	大買/大賣/
2022/05/26	160	43.70	146.2	43.64	42.70	13.8	96,022	0.01%	大買/大賣/
2022/05/25	72	42.59	97	42.60	44.20	-25	92,605	-0.03%
2022/05/24	113	40.38	158	40.14	40.20	-45	89,692	-0.05%	大買/大賣/
2022/05/23	187	39.88	96	40.00	39.30	91	88,025	0.10%	大買/
2022/05/20	24	38.64	196.5	38.64	39.20	-172.5	86,458	-0.20%	大賣/鉅額交易
2022/05/19	176	37.14	25	37.24	37.00	151	83,932	0.18%	大買/鉅額交易
2022/05/18	112.1	39.08	80	38.96	39.40	32.1	82,135	0.04%	大買/
2022/05/17	57.5	37.74	49.3	37.98	37.60	8.2	80,262	0.01%
2022/05/16	25	37.02	17	37.26	38.35	8	78,910	0.01%
2022/05/13	157	37.16	155.1	37.33	36.85	1.9	77,209	0.00%	大買/大賣/
2022/05/12	122.1	37.89	131	37.84	37.50	-8.9	74,908	-0.01%	大買/大賣/
2022/05/11	5.1	36.97	12.1	36.43	36.50	-7	72,547	-0.01%
2022/05/10	11.1	38.39	45	38.16	38.25	-33.9	71,199	-0.05%
2022/05/09	26.2	39.75	30	40.50	38.80	-3.8	69,713	-0.01%
2022/05/06	13.2	41.14	16	41.21	41.70	-2.9	68,545	0.00%
2022/05/05	148	43.03	157	42.59	41.90	-9	67,551	-0.01%	大買/大賣/
2022/05/04	53.3	42.80	147	42.56	41.85	-93.7	65,940	-0.14%	大賣/
2022/05/03	63.4	44.52	83	44.42	43.10	-19.7	64,473	-0.03%
2022/04/29	251	46.79	169	46.46	44.80	82	62,926	0.13%	大買/大賣/
2022/04/28	213	44.50	178.4	44.78	46.75	34.6	57,896	0.06%	大買/大賣/
2022/04/27	16.1	42.58	43.1	42.67	42.50	-27	54,592	-0.05%
2022/04/26	105	44.47	109	44.09	43.95	-4	52,883	-0.01%	大買/大賣/
2022/04/25	161.6	43.75	131	43.91	43.80	30.6	49,418	0.06%	大買/大賣/
2022/04/22	198.7	47.02	238	46.40	46.10	-39.3	47,070	-0.08%	大買/大賣/
2022/04/21	87.2	44.51	125	44.68	44.75	-37.8	42,273	-0.09%	大賣/
2022/04/20	328	44.26	319	44.19	45.30	9	38,811	0.02%	大買/大賣/
2022/04/19	83	40.82	213	40.70	42.75	-130	33,421	-0.39%	大賣/鉅額交易
2022/04/18	123	38.42	130	38.57	38.90	-7	30,522	-0.02%	大買/大賣/
2022/04/15	220	38.45	212	38.60	38.75	8	28,281	0.03%	大買/大賣/
2022/04/14	352.5	36.37	293	36.39	37.20	59.5	24,883	0.24%	大買/大賣/
2022/04/13	79.1	32.78	85	33.27	34.30	-5.9	20,155	-0.03%
2022/04/12	22	30.92	44.6	30.53	31.20	-22.6	17,256	-0.13%
2022/04/11	0.1	29.00	0	0.00	28.95	0.1	15,864	0.00%
2022/04/07	1	28.10	0	0.00	28.10	1	15,769	0.01%
2022/04/06	1	28.85	1	29.00	28.85	0	15,649	0.00%
2022/04/01	5	29.25	5	29.30	29.40	0	15,618	0.00%
2022/03/31	1.2	29.44	10	29.62	29.40	-8.8	15,547	-0.06%
2022/03/30	5	29.32	0	0.00	29.05	5	15,289	0.03%
2022/03/29	0	0.00	17	28.80	28.80	-17	15,060	-0.11%
2022/03/28	7	28.34	13	28.31	28.60	-6	14,999	-0.04%
2022/03/24	2	29.48	1	29.20	29.30	1	14,876	0.01%
2022/03/23	8.1	29.32	4	29.50	29.50	4.1	14,855	0.03%
2022/03/22	13.3	29.52	10	29.44	29.55	3.3	14,834	0.02%
2022/03/21	2	29.28	6	29.23	29.15	-4	14,736	-0.03%
2022/03/18	4	28.76	4	28.70	29.10	0	14,688	0.00%
2022/03/17	0	0.00	7	28.29	28.35	-7	14,536	-0.05%
2022/03/16	4	28.05	18	28.08	27.95	-14	14,441	-0.10%
2022/03/15	2	28.78	1	28.60	28.60	1	14,104	0.01%
2022/03/14	3	29.20	1	29.05	29.55	2	13,942	0.01%
2022/03/11	9	28.90	14	28.80	28.70	-5	13,783	-0.04%
2022/03/10	0	0.00	17	29.10	29.15	-17	13,591	-0.13%
2022/03/09	23	29.11	26	28.92	29.00	-3	13,232	-0.02%
2022/03/08	66	30.61	16	30.18	28.70	50	12,865	0.39%
2022/03/07	56	30.33	7	30.30	30.55	49	11,695	0.42%
2022/03/04	11	30.47	13	30.28	30.05	-2	10,890	-0.02%
2022/03/03	0	0.00	20.3	29.33	29.85	-20.3	10,167	-0.20%
2022/03/02	17	29.08	12	29.23	28.85	5	10,387	0.05%
2022/03/01	20	28.92	48	28.99	29.00	-28	10,406	-0.27%
2022/02/25	2	28.08	13	28.14	27.90	-11	9,906	-0.11%
2022/02/24	8	28.00	8	28.08	27.75	0	9,778	0.00%
2022/02/23	12	28.03	22	27.98	27.85	-10	9,483	-0.11%
2022/02/22	8	27.96	3	28.20	28.30	5	8,918	0.06%
2022/02/21	23	27.95	13	27.88	27.85	10	8,469	0.12%
2022/02/18	3	27.08	3	26.85	27.30	0	8,189	0.00%
2022/02/17	6	26.98	3	27.05	27.05	3	8,224	0.04%
2022/02/16	2	26.60	2	26.50	26.55	0	8,170	0.00%
2022/02/15	8	26.35	4	26.35	26.20	4	8,344	0.05%
2022/02/14	2	26.38	0	0.00	26.40	2	8,444	0.02%
2022/02/11	12	27.03	14	26.75	26.75	-2	8,521	-0.02%
2022/02/10	10	27.20	13	27.24	27.15	-3	8,582	-0.03%
2022/02/09	10	27.35	10	27.10	27.20	0	8,836	0.00%
2022/02/08	1	27.05	1	27.00	27.10	0	8,902	0.00%
2022/02/07	3	26.25	5	26.10	26.55	-2	8,858	-0.02%
2022/01/26	0	0.00	4	25.80	25.70	-4	9,026	-0.04%
2022/01/21	1	26.30	0	0.00	26.05	1	9,163	0.01%
2022/01/20	2	26.30	1	26.50	26.45	1	9,032	0.01%
2022/01/18	0	0.00	4	26.35	26.30	-4	8,972	-0.04%
2022/01/17	2	26.10	0	0.00	26.10	2	9,000	0.02%
2022/01/14	3	26.08	53	26.39	26.35	-50	9,173	-0.55%
2022/01/13	7	26.51	6	26.42	26.25	1	9,409	0.01%
2022/01/11	5	25.85	0	0.00	25.80	5	9,573	0.05%
2022/01/07	0	0.00	19	25.81	25.60	-19	10,449	-0.18%
2022/01/06	0	0.00	3	25.85	25.95	-3	10,675	-0.03%
2022/01/05	0	0.00	2	26.15	26.05	-2	10,723	-0.02%
2022/01/03	0	0.00	2	26.25	26.25	-2	10,869	-0.02%
2021/12/30	0	0.00	5	26.25	26.50	-5	10,910	-0.05%
2021/12/29	3	26.45	1	26.45	26.50	2	10,952	0.02%
2021/12/28	0	0.00	1.2	26.50	26.55	-1.2	11,040	-0.01%
2021/12/24	0	0.00	0.3	26.20	26.25	-0.3	11,277	0.00%
2021/12/23	0	0.00	2	26.15	26.35	-2	11,413	-0.02%
2021/12/21	1	26.15	0	0.00	26.15	1	11,852	0.01%
2021/12/20	7	26.33	0	0.00	26.10	7	11,976	0.06%
2021/12/17	2	26.08	6	26.15	25.90	-4	12,013	-0.03%
2021/12/16	1	25.90	10	26.15	25.80	-9	12,018	-0.07%
2021/12/15	50	25.90	1	25.95	26.00	49	12,133	0.40%
2021/12/14	1	26.05	3	26.05	26.00	-2	12,313	-0.02%
2021/12/13	0	0.00	5	26.75	26.75	-5	12,441	-0.04%
2021/12/10	0	0.00	3	26.70	26.70	-3	12,642	-0.02%
2021/12/09	0	0.00	2	26.85	26.75	-2	12,751	-0.02%
2021/12/08	3	26.75	2	26.75	26.75	1	12,873	0.01%
2021/12/07	0	0.00	3	26.33	26.55	-3	12,973	-0.02%
2021/12/06	0	0.00	1	26.30	26.30	-1	12,969	-0.01%
2021/12/02	2	26.00	0.5	26.10	26.05	1.5	13,108	0.01%
2021/12/01	2	25.95	15	26.40	26.35	-13	13,121	-0.10%
2021/11/30	22	26.47	0	0.00	26.10	22	13,245	0.17%
2021/11/29	3	26.23	15	26.25	26.15	-12	13,254	-0.09%
2021/11/26	33	26.98	2	27.15	26.60	31	13,245	0.23%
2021/11/25	15	28.54	7	28.54	28.65	8	12,778	0.06%
2021/11/24	1	28.25	0	0.00	27.80	1	12,486	0.01%
2021/11/23	3	27.90	9	27.88	27.60	-6	12,343	-0.05%
2021/11/22	14	27.55	34	27.75	27.80	-20	12,537	-0.16%
2021/11/19	1	27.45	4	27.56	27.45	-3	12,467	-0.02%
2021/11/18	0	0.00	7	27.34	27.45	-7	12,532	-0.06%
2021/11/17	3	27.47	1	27.35	27.30	2	12,567	0.02%
2021/11/16	34	27.28	7	27.55	27.25	27	12,848	0.21%
2021/11/15	2	27.70	25	27.81	27.50	-23	13,098	-0.18%
2021/11/12	18	27.74	0	0.00	27.60	18	13,317	0.14%
2021/11/11	3	27.20	0	0.00	27.20	3	13,389	0.02%
2021/11/10	1	27.25	4	27.46	27.35	-3	13,737	-0.02%
2021/11/09	3	27.12	21	27.20	27.30	-18	13,832	-0.13%
2021/11/08	6	27.74	10	27.93	27.55	-4	13,841	-0.03%
2021/11/05	3	27.00	1	26.80	27.25	2	13,863	0.01%
2021/11/04	6	27.10	7	27.37	27.15	-1	14,011	-0.01%
2021/11/03	2	27.03	12	26.96	27.10	-10	14,733	-0.07%
2021/11/02	4	26.60	1	26.75	26.60	3	15,231	0.02%
2021/11/01	3	26.60	9	26.57	26.60	-6	15,460	-0.04%
2021/10/29	3	25.83	0	0.00	25.95	3	15,872	0.02%
2021/10/28	0	0.00	1	26.05	25.90	-1	17,030	-0.01%
2021/10/27	5	26.05	2	26.00	26.10	3	17,493	0.02%
2021/10/25	2	25.45	0	0.00	25.80	2	18,386	0.01%
2021/10/22	1	25.80	3	25.92	25.70	-2	18,743	-0.01%
2021/10/21	13	26.88	11	27.00	27.00	2	18,986	0.01%
2021/10/20	0	0.00	11	26.39	26.40	-11	19,021	-0.06%
2021/10/18	10	25.70	17	25.83	25.75	-7	19,076	-0.04%
2021/10/15	21	25.18	20	25.25	25.20	1	19,274	0.01%
2021/10/14	0	0.00	2	24.45	24.30	-2	19,460	-0.01%
2021/10/13	1	23.15	8	23.57	23.45	-7	21,346	-0.03%
2021/10/12	0	0.00	1	23.35	23.25	-1	21,767	0.00%
2021/10/08	3	23.95	2	23.80	23.80	1	22,040	0.00%
2021/10/07	1	23.95	4	24.00	23.95	-3	22,293	-0.01%
2021/10/06	1	23.75	1	24.25	23.75	0	22,556	0.00%
2021/10/05	1	24.05	0	0.00	24.15	1	22,758	0.00%
2021/10/04	0	0.00	1	23.75	23.80	-1	22,892	0.00%
2021/10/01	6	24.64	1	24.65	24.30	5	23,168	0.02%
2021/09/30	1	24.65	2	25.13	25.20	-1	23,360	0.00%
2021/09/29	11	24.80	0	0.00	24.65	11	23,511	0.05%
2021/09/28	11	25.52	73	25.60	25.55	-62	23,680	-0.26%
2021/09/27	1	25.85	2	26.08	26.30	-1	24,028	0.00%
2021/09/24	70	25.93	0	0.00	25.65	70	25,074	0.28%
2021/09/23	34	25.65	30	25.56	25.55	4	27,043	0.01%
2021/09/22	5	25.53	90	25.61	25.60	-85	30,274	-0.28%
2021/09/17	39	26.71	37	26.69	26.65	2	32,330	0.01%
2021/09/16	12	27.36	5	27.10	27.10	7	32,777	0.02%
2021/09/15	17	26.99	7	26.86	26.80	10	32,744	0.03%
2021/09/14	105	26.88	97	26.67	26.80	8	32,793	0.02%	大買/
2021/09/13	17	26.79	5	26.85	26.85	12	33,545	0.04%
2021/09/10	15	26.46	0	0.00	26.50	15	33,738	0.04%
2021/09/09	75	25.51	0	0.00	25.60	75	34,126	0.22%
2021/09/08	0	0.00	80	25.75	25.40	-80	34,616	-0.23%
2021/09/06	0	0.00	1	26.65	26.20	-1	35,586	0.00%
2021/09/03	20	26.59	25	26.80	26.70	-5	35,832	-0.01%
2021/09/02	0	0.00	3	26.53	26.15	-3	36,114	-0.01%
2021/09/01	1	27.05	14	27.11	26.90	-13	36,312	-0.04%
2021/08/31	18	26.75	32	26.95	26.85	-14	36,420	-0.04%
2021/08/30	3	26.27	9	26.37	26.65	-6	36,871	-0.02%
2021/08/27	81	26.17	12	26.07	26.15	69	37,098	0.19%
2021/08/26	22	26.37	9	26.01	25.75	13	37,413	0.03%
2021/08/25	1	25.45	0	0.00	25.65	1	37,728	0.00%
2021/08/24	3	25.08	4	25.15	25.35	-1	38,332	0.00%
2021/08/23	0	0.00	1	24.80	24.90	-1	39,863	0.00%
2021/08/20	0	0.00	2	23.98	23.85	-2	41,351	0.00%
2021/08/19	83	24.33	174	24.48	24.05	-91	42,339	-0.21%	大賣/
2021/08/18	93	25.27	11	24.45	25.35	82	42,405	0.19%
2021/08/17	1	24.95	7	25.32	24.70	-6	42,665	-0.01%
2021/08/16	1	25.25	111	25.60	25.40	-110	42,830	-0.26%	大賣/鉅額交易
2021/08/13	112.1	27.01	126	26.89	26.70	-13.9	42,961	-0.03%	大買/大賣/
2021/08/12	22	27.15	22	27.23	27.45	0	43,555	0.00%
2021/08/11	2	27.25	4	26.68	26.70	-2	45,170	0.00%
2021/08/10	23	27.38	3	27.30	27.30	20	45,568	0.04%
2021/08/09	23	27.53	6	27.70	27.85	17	46,208	0.04%
2021/08/06	35	29.35	35.5	28.64	28.60	-0.5	46,370	0.00%
2021/08/05	52.1	29.21	52	29.10	29.05	0.1	47,168	0.00%
2021/08/04	12.1	29.21	39	29.16	29.35	-26.9	47,913	-0.06%
2021/08/03	37	29.14	28	29.07	29.35	9	49,620	0.02%
2021/08/02	19	27.78	18	27.39	27.80	1	52,253	0.00%
2021/07/30	22	28.63	61	28.63	28.50	-39	53,479	-0.07%
2021/07/29	15	28.24	1	28.40	28.30	14	56,730	0.02%
2021/07/28	19	27.88	2	27.65	27.65	17	58,738	0.03%
2021/07/27	5	28.40	13	28.43	28.00	-8	60,156	-0.01%
2021/07/26	28	28.16	6	28.23	28.00	22	61,767	0.04%
2021/07/23	5	27.90	21	28.17	28.35	-16	65,081	-0.02%
2021/07/22	0	0.00	6	27.85	27.35	-6	68,213	-0.01%
2021/07/21	40	28.59	86	27.86	27.55	-46	72,396	-0.06%
2021/07/20	96	28.90	82	28.62	28.50	14	73,340	0.02%
2021/07/19	68	29.91	234	29.81	29.90	-166	73,331	-0.23%	大賣/鉅額交易
2021/07/16	85	27.97	63	28.21	28.30	22	73,681	0.03%
2021/07/15	103	26.94	11	27.58	27.95	92	73,748	0.12%	大買/
2021/07/14	67	26.74	125	26.37	26.55	-58	74,330	-0.08%	大賣/
2021/07/13	145	27.27	170	27.23	27.05	-25	75,645	-0.03%	大買/大賣/
2021/07/12	35	27.76	37	27.50	27.50	-2	76,841	0.00%
2021/07/09	7	27.24	1	27.50	27.15	6	77,598	0.01%
2021/07/08	13	27.75	10	27.52	27.95	3	77,736	0.00%
2021/07/07	1	27.35	15	27.16	27.10	-14	77,722	-0.02%
2021/07/06	42	27.63	48	27.73	27.60	-6	77,871	-0.01%
2021/07/05	47	28.22	23	28.47	28.05	24	77,753	0.03%
2021/07/02	68	28.39	0	0.00	28.05	68	77,717	0.09%
2021/07/01	78	28.58	135	28.74	28.00	-57	77,301	-0.07%	大賣/
2021/06/30	181	29.99	158	29.71	29.30	23	76,223	0.03%	大買/大賣/
2021/06/29	369	29.66	319	29.46	29.25	50	74,188	0.07%	大買/大賣/
2021/06/28	114	27.16	148	27.18	28.45	-34	70,937	-0.05%	大買/大賣/
2021/06/25	18	26.41	22	26.05	25.90	-4	68,893	-0.01%
2021/06/24	14	25.66	10	25.71	25.70	4	68,455	0.01%
2021/06/23	13	25.32	32	25.34	25.55	-19	68,401	-0.03%
2021/06/22	168	25.82	60	25.61	25.35	108	68,261	0.16%	大買/鉅額交易
2021/06/21	0	0.00	10	24.22	24.90	-10	67,411	-0.01%
2021/06/18	5	24.95	26	24.95	24.75	-21	67,109	-0.03%
2021/06/17	14	25.31	93	25.18	25.35	-79	66,642	-0.12%
2021/06/16	54	26.25	6	26.55	25.90	48	66,294	0.07%
2021/06/15	52	26.66	53	26.67	26.90	-1	65,885	0.00%
2021/06/11	40	26.24	5	26.22	26.30	35	65,297	0.05%
2021/06/10	41	26.10	7	25.52	26.05	34	65,024	0.05%
2021/06/09	2	26.03	12	25.83	25.60	-10	64,633	-0.02%
2021/06/08	24	26.27	28	26.44	26.30	-4	64,368	-0.01%
2021/06/07	41	26.57	42	26.90	26.30	-1	64,196	0.00%
2021/06/04	37	26.70	35	26.58	26.20	2	63,593	0.00%
2021/06/03	70	26.77	36	26.67	26.65	34	63,466	0.05%
2021/06/02	33	26.61	35	26.89	26.70	-2	63,063	0.00%
2021/06/01	135	26.40	47	26.45	26.50	88	62,428	0.14%	大買/
2021/05/31	103	26.65	94	26.44	26.45	9	61,897	0.01%	大買/
2021/05/28	148	25.34	135	25.42	25.25	13	60,356	0.02%	大買/大賣/
2021/05/27	40	24.40	37	24.59	23.95	3	58,911	0.01%
2021/05/26	16	23.83	16	24.08	23.85	0	57,804	0.00%
2021/05/25	18	23.65	30	23.75	24.00	-12	57,484	-0.02%
2021/05/24	22	23.73	20	23.67	23.40	2	57,093	0.00%
2021/05/21	17	23.69	49	23.64	23.75	-32	56,868	-0.06%
2021/05/20	31.2	23.72	109	23.50	23.40	-77.8	56,447	-0.14%	大賣/
2021/05/19	185	24.28	72	24.31	24.30	113	55,890	0.20%	大買/鉅額交易
2021/05/18	64	22.74	20	22.53	22.90	44	54,341	0.08%
2021/05/17	18	21.44	64	21.34	20.85	-46	53,722	-0.09%
2021/05/14	50	23.47	54	23.08	23.05	-4	52,850	-0.01%
2021/05/13	30	23.68	25	23.60	23.40	5	51,822	0.01%
2021/05/12	31	26.50	368	26.31	25.85	-337	50,457	-0.67%	大賣/鉅額交易
2021/05/11	130	29.74	154	29.08	28.70	-24	49,380	-0.05%	大買/大賣/
2021/05/10	250	31.42	148	31.46	31.65	102	47,192	0.22%	大買/大賣/鉅額交易
2021/05/07	64	29.51	30	29.65	29.90	34	43,439	0.08%
2021/05/06	146	30.21	93	29.87	30.00	53	41,839	0.13%	大買/
2021/05/05	82	28.10	58	28.18	29.00	24	38,132	0.06%
2021/05/04	62	28.50	129	26.78	26.40	-67	35,804	-0.19%	大賣/
2021/05/03	95	30.18	49	29.69	28.75	46	34,074	0.13%
2021/04/29	242.3	30.91	160	30.48	30.50	82.3	32,124	0.26%	大買/大賣/
2021/04/28	107	29.22	79	29.77	30.00	28	28,595	0.10%	大買/
2021/04/27	263	26.75	106	27.12	27.30	157	25,493	0.62%	大買/大賣/鉅額交易
2021/04/26	29	23.98	28	24.24	24.85	1	21,137	0.00%
2021/04/23	18	22.59	3	22.65	22.60	15	19,814	0.08%
2021/04/22	59	23.60	31	23.81	23.00	28	19,375	0.14%
2021/04/21	28	22.42	38	22.36	22.35	-10	16,982	-0.06%
2021/04/20	34	22.81	18	22.67	22.65	16	16,581	0.10%
2021/04/19	52	22.94	46	23.11	23.45	6	15,927	0.04%
2021/04/16	51	21.70	11	21.87	22.00	40	14,329	0.28%
2021/04/15	41	20.84	30	20.84	20.95	11	12,982	0.08%
2021/04/14	0	0.00	38	19.88	19.90	-38	12,095	-0.31%
2021/04/13	1	19.90	1	20.15	19.90	0	12,148	0.00%
2021/04/12	3	20.05	28	20.12	20.15	-25	11,946	-0.21%
2021/04/09	10	19.51	0	0.00	19.40	10	11,685	0.09%
2021/04/08	8	19.58	13	19.50	19.55	-5	12,051	-0.04%
2021/04/07	0	0.00	11	19.09	19.25	-11	12,772	-0.09%
2021/04/06	0	0.00	6	19.00	19.00	-6	13,260	-0.05%
2021/04/01	0	0.00	1	18.90	18.95	-1	14,205	-0.01%
2021/03/30	1	19.25	0	0.00	19.05	1	15,815	0.01%
2021/03/29	6	19.28	27	19.12	19.25	-21	16,271	-0.13%
2021/03/26	33	18.90	23	18.83	19.00	10	17,056	0.06%
2021/03/25	18	18.65	2	18.70	18.80	16	18,029	0.09%
2021/03/23	6	18.32	0	0.00	18.50	6	18,800	0.03%
2021/03/19	5	18.17	0	0.00	18.10	5	19,144	0.03%
2021/03/17	4	18.53	0	0.00	18.60	4	19,391	0.02%
2021/03/16	0	0.00	7	18.76	18.75	-7	19,598	-0.04%
2021/03/12	5	18.80	7	18.79	18.80	-2	20,183	-0.01%
2021/03/11	5	18.77	0	0.00	18.75	5	21,446	0.02%
2021/03/10	5	18.70	4	18.74	18.65	1	22,252	0.00%
2021/03/09	1	18.60	2	18.60	18.60	-1	22,365	0.00%
2021/03/08	1	18.30	0	0.00	18.25	1	22,339	0.00%
2021/03/05	1	18.30	10	18.30	18.25	-9	22,457	-0.04%
2021/03/04	11	18.58	5	18.65	18.50	6	22,735	0.03%
2021/03/03	0	0.00	1	18.60	18.60	-1	22,930	0.00%
2021/03/02	2	18.58	2	18.60	18.40	0	22,956	0.00%
2021/02/26	7	18.50	6	18.71	18.60	1	23,015	0.00%
2021/02/25	0	0.00	5	18.60	18.70	-5	22,997	-0.02%
2021/02/24	5	18.56	0	0.00	18.45	5	23,353	0.02%
2021/02/23	0	0.00	2	18.78	18.85	-2	23,148	-0.01%
2021/02/22	4	18.61	1	18.50	18.65	3	22,986	0.01%
2021/02/19	0	0.00	1	18.10	18.20	-1	22,847	0.00%
2021/02/18	0	0.00	6	17.90	17.85	-6	22,676	-0.03%
2021/02/17	2	17.60	1	17.60	17.60	1	22,538	0.00%
2021/02/05	0	0.00	1	17.10	17.15	-1	22,403	0.00%
2021/02/03	3	17.22	2	17.33	17.15	1	22,441	0.00%
2021/02/02	1	16.90	0	0.00	16.80	1	22,322	0.00%
2021/01/29	2	16.65	0	0.00	16.45	2	22,215	0.01%
2021/01/28	10	16.82	4	16.70	16.85	6	22,131	0.03%
2021/01/27	0	0.00	20	17.25	17.05	-20	22,061	-0.09%
2021/01/26	1	17.35	0	0.00	17.10	1	22,147	0.00%
2021/01/25	9	17.39	3.5	17.40	17.40	5.5	22,184	0.02%
2021/01/22	1	17.10	8	17.00	17.05	-7	22,198	-0.03%
2021/01/21	7	17.18	16	17.15	17.00	-9	22,214	-0.04%
2021/01/20	1	17.00	10	17.16	16.95	-9	22,299	-0.04%
2021/01/19	3	17.70	7	17.71	17.85	-4	22,061	-0.02%
2021/01/18	1	17.15	6	17.29	17.50	-5	22,087	-0.02%
2021/01/15	10	17.70	6	17.58	17.55	4	22,075	0.02%
2021/01/14	12	18.14	0	0.00	18.05	12	22,204	0.05%
2021/01/13	4	18.24	10	18.15	18.10	-6	22,170	-0.03%
2021/01/12	8	18.33	7	18.06	18.10	1	22,041	0.00%
2021/01/11	7	18.77	8	18.75	18.70	-1	21,794	0.00%
2021/01/08	3	18.65	1	18.75	18.70	2	21,783	0.01%
2021/01/07	0	0.00	4	18.80	18.95	-4	21,653	-0.02%
2021/01/06	12	18.99	6	18.60	18.55	6	21,553	0.03%
2021/01/05	10	19.10	14	19.31	19.40	-4	21,228	-0.02%
2021/01/04	13	19.16	6	19.15	19.25	7	21,309	0.03%
2020/12/31	43	19.59	21	19.49	19.30	22	21,125	0.10%
2020/12/30	24	20.00	10	20.21	19.90	14	20,758	0.07%
2020/12/29	14	19.80	4	20.03	19.55	10	19,875	0.05%
2020/12/28	57	19.99	23.5	19.67	20.15	33.5	19,354	0.17%
2020/12/25	33	19.28	13	19.43	19.45	20	18,299	0.11%
2020/12/24	8	18.88	15	18.70	18.70	-7	17,686	-0.04%
2020/12/23	4	18.38	58	18.21	18.05	-54	16,619	-0.32%
2020/12/22	25	19.04	20	19.10	18.20	5	16,042	0.03%
2020/12/21	104	19.37	2	19.30	19.00	102	15,201	0.67%	大買/鉅額交易
2020/12/18	3	18.25	0	0.00	18.35	3	14,124	0.02%
2020/12/17	1	18.50	4	18.56	18.20	-3	13,589	-0.02%
2020/12/16	0	0.00	1	18.50	18.60	-1	13,325	-0.01%
2020/12/15	1	18.50	13	18.99	18.45	-12	13,241	-0.09%
2020/12/14	3	18.95	7	18.93	19.25	-4	13,091	-0.03%
2020/12/11	2	19.15	0	0.00	19.10	2	12,989	0.02%
2020/12/10	4	19.73	2	20.20	19.50	2	12,782	0.02%
2020/12/09	4	19.95	11	19.70	20.10	-7	12,608	-0.06%
2020/12/08	5	19.96	12	19.95	19.90	-7	12,470	-0.06%
2020/12/07	37	21.42	20	20.97	20.60	17	12,213	0.14%
2020/12/04	18	19.89	35	19.99	20.80	-17	11,300	-0.15%
2020/12/03	5	19.05	8	19.29	19.10	-3	10,792	-0.03%
2020/12/02	5	19.30	15	19.49	19.00	-10	11,542	-0.09%
2020/12/01	0	0.00	1	19.25	19.20	-1	11,432	-0.01%
2020/11/30	0	0.00	24	19.32	19.40	-24	11,400	-0.21%
2020/11/27	1	19.15	6	18.91	19.20	-5	11,086	-0.05%
2020/11/26	3	18.65	35	18.52	18.55	-32	10,811	-0.30%
2020/11/25	26	18.43	5	18.34	18.35	21	10,735	0.20%
2020/11/24	12	18.18	0	0.00	17.95	12	10,533	0.11%
2020/11/23	31	18.46	10	18.93	18.40	21	10,431	0.20%
2020/11/20	0	0.00	7	17.95	18.00	-7	10,030	-0.07%
2020/11/19	1	18.00	1	18.05	18.05	0	10,372	0.00%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/16	1	17.90	0	0.00	17.90	1	11,575	0.01%
2020/11/13	6	17.75	31	17.65	17.75	-25	11,667	-0.21%
2020/11/12	0	0.00	3	17.82	17.75	-3	11,874	-0.03%
2020/11/11	4	17.93	0	0.00	17.95	4	12,238	0.03%
2020/11/10	0	0.00	1	17.95	17.80	-1	12,281	-0.01%
2020/11/09	2	17.85	0	0.00	17.85	2	12,349	0.02%
2020/11/04	2	17.93	0	0.00	18.00	2	12,696	0.02%
2020/11/03	8	18.11	0	0.00	18.00	8	13,111	0.06%
2020/10/30	3	17.80	3	17.70	17.75	0	13,922	0.00%
2020/10/29	3	17.50	11	17.61	17.70	-8	14,230	-0.06%
2020/10/28	6	17.78	10	17.75	17.70	-4	14,174	-0.03%
2020/10/27	10	17.45	0	0.00	17.55	10	14,066	0.07%
2020/10/26	2	17.65	6	17.61	17.60	-4	14,083	-0.03%
2020/10/23	0	0.00	2	17.30	17.45	-2	14,041	-0.01%
2020/10/20	0	0.00	1	16.95	17.10	-1	13,645	-0.01%
2020/10/16	2	16.98	0	0.00	17.05	2	13,889	0.01%
2020/10/14	0	0.00	1	17.55	17.35	-1	13,961	-0.01%
2020/10/13	5	17.44	9	17.42	17.40	-4	13,922	-0.03%
2020/10/12	0	0.00	5	17.70	17.75	-5	13,889	-0.04%
2020/10/07	6	17.20	2	17.20	17.20	4	13,743	0.03%
2020/10/06	0	0.00	5	17.01	16.95	-5	13,593	-0.04%
2020/09/30	3	15.95	0	0.00	16.05	3	13,425	0.02%
2020/09/28	3	16.05	0	0.00	16.05	3	13,501	0.02%
2020/09/22	0	0.00	60	16.45	16.65	-60	13,349	-0.45%
2020/09/21	0	0.00	11	16.81	16.90	-11	13,338	-0.08%
2020/09/18	63	16.97	0	0.00	16.75	63	13,449	0.47%
2020/09/16	1	16.75	0	0.00	16.80	1	13,590	0.01%
2020/09/14	0	0.00	4	16.50	16.50	-4	14,075	-0.03%
2020/09/11	5	16.83	6	17.00	16.55	-1	14,092	-0.01%
2020/09/10	0	0.00	11	17.00	16.90	-11	14,529	-0.08%
2020/09/09	7	16.86	2	16.93	17.05	5	14,531	0.03%
2020/09/08	17	17.44	9	17.65	17.40	8	14,211	0.06%
2020/09/07	16	17.88	15	17.86	17.65	1	13,960	0.01%
2020/09/04	4	16.50	6	16.78	16.80	-2	13,089	-0.02%
2020/09/03	3	16.77	3	16.75	16.75	0	13,129	0.00%
2020/09/02	6	16.65	0	0.00	16.80	6	13,102	0.05%
2020/09/01	4	16.66	0	0.00	16.70	4	13,592	0.03%
2020/08/31	5	16.85	0	0.00	16.85	5	13,615	0.04%
2020/08/28	0	0.00	10	16.65	16.60	-10	13,610	-0.07%
2020/08/27	2	16.53	1	16.55	16.55	1	13,980	0.01%
2020/08/26	1	16.75	0	0.00	16.65	1	14,034	0.01%
2020/08/25	2	16.70	37	17.02	16.75	-35	14,096	-0.25%
2020/08/24	12	16.73	1	17.10	16.60	11	14,011	0.08%
2020/08/21	4	16.95	1	17.10	16.95	3	14,566	0.02%
2020/08/20	2	16.35	9	16.31	16.30	-7	14,945	-0.05%
2020/08/19	5	16.50	4	16.55	16.50	1	14,873	0.01%
2020/08/18	10	16.60	1	16.55	16.60	9	14,665	0.06%
2020/08/17	3	16.35	3	16.33	16.50	0	14,557	0.00%
2020/08/13	1	15.85	1	15.90	15.90	0	14,098	0.00%
2020/08/12	1	15.65	0	0.00	15.70	1	14,016	0.01%
2020/08/11	2	15.65	10	15.68	15.65	-8	13,927	-0.06%
2020/08/10	2	15.90	7	15.94	15.95	-5	13,816	-0.04%
2020/08/07	2	16.05	27	16.01	15.95	-25	13,734	-0.18%
2020/08/06	0	0.00	7	15.61	15.70	-7	13,296	-0.05%
2020/08/05	29	15.62	8	15.63	15.50	21	12,983	0.16%
2020/08/04	10	14.65	1	14.80	14.90	9	12,401	0.07%
2020/08/03	2	14.45	4	14.35	14.30	-2	12,041	-0.02%
2020/07/30	0	0.00	51	14.15	14.05	-51	11,976	-0.43%
2020/07/27	2	13.95	13	13.96	13.95	-11	12,088	-0.09%
2020/07/24	1	14.20	0	0.00	14.25	1	12,044	0.01%
2020/07/22	9	14.48	0	0.00	14.50	9	11,998	0.08%
2020/07/21	3	14.40	0	0.00	14.25	3	11,815	0.03%
2020/07/20	0	0.00	2	14.35	14.45	-2	11,756	-0.02%
2020/07/16	2	14.45	0	0.00	14.40	2	11,870	0.02%
2020/07/15	2	14.40	21	14.50	14.50	-19	11,895	-0.16%
2020/07/14	4	14.25	0	0.00	14.25	4	11,934	0.03%
2020/07/06	0	0.00	5	14.45	14.50	-5	12,694	-0.04%
2020/07/03	50	14.30	10	14.35	14.30	40	12,838	0.31%
2020/07/02	1	14.50	0	0.00	14.50	1	12,877	0.01%
2020/07/01	10	14.55	10	14.50	14.55	0	12,962	0.00%
2020/06/30	0	0.00	3	14.25	14.55	-3	12,976	-0.02%
2020/06/29	0	0.00	1	14.10	14.10	-1	12,924	-0.01%
2020/06/24	1	14.20	2	14.25	14.30	-1	12,843	-0.01%
2020/06/23	11	14.16	0	0.00	14.20	11	12,754	0.09%
2020/06/22	0	0.00	10	14.53	14.70	-10	12,602	-0.08%
2020/06/19	30	15.00	30	14.85	14.90	0	12,399	0.00%
2020/06/18	0	0.00	30	14.70	14.75	-30	12,131	-0.25%
2020/06/17	55	14.74	5	15.00	14.90	50	12,086	0.41%
2020/06/15	0	0.00	3	13.95	14.05	-3	11,998	-0.03%
2020/06/12	7	13.73	3	13.73	13.85	4	12,200	0.03%
2020/06/11	4	14.15	8	14.25	14.00	-4	12,289	-0.03%
2020/06/10	1	14.35	50	14.40	14.40	-49	12,393	-0.40%
2020/06/09	2	14.70	4	14.63	14.60	-2	12,736	-0.02%
2020/06/08	16	14.72	194	14.94	14.65	-178	13,098	-1.36%	大賣/鉅額交易
2020/06/05	4	14.10	0	0.00	14.25	4	12,776	0.03%
2020/06/04	6	14.24	0	0.00	14.25	6	12,852	0.05%
2020/06/03	50	13.85	0	0.00	14.20	50	13,028	0.38%
2020/06/02	0	0.00	1	13.80	13.70	-1	12,640	-0.01%
2020/06/01	101	13.85	0	0.00	14.05	101	12,485	0.81%	大買/鉅額交易
2020/05/29	1	14.05	3	14.13	13.90	-2	12,448	-0.02%
2020/05/28	30	14.88	28	14.86	14.40	2	12,259	0.02%
2020/05/27	37	13.65	32	13.61	14.40	5	11,470	0.04%
2020/05/26	32	13.01	32	13.10	13.10	0	10,693	0.00%
2020/05/21	2	12.60	0	0.00	12.60	2	10,329	0.02%
2020/05/20	0.8	12.60	2	12.60	12.60	-1.2	10,278	-0.01%
2020/05/19	2	12.55	0	0.00	12.60	2	10,242	0.02%
2020/05/18	1	12.50	0	0.00	12.45	1	10,232	0.01%
2020/05/15	6	12.52	0	0.00	12.45	6	10,216	0.06%
2020/05/14	8	12.64	0	0.00	12.55	8	10,216	0.08%
2020/05/13	2	12.75	1	12.90	12.85	1	10,152	0.01%
2020/05/12	10	12.88	0	0.00	12.85	10	10,167	0.10%
2020/05/08	0	0.00	1	12.85	12.65	-1	10,006	-0.01%
2020/05/07	0	0.00	1	12.80	12.75	-1	10,062	-0.01%
2020/05/04	0	0.00	2	12.85	12.75	-2	9,964	-0.02%
2020/04/30	6	13.20	1	13.05	13.15	5	9,918	0.05%
2020/04/29	1	12.95	0	0.00	12.95	1	9,873	0.01%
2020/04/28	3	12.80	0	0.00	12.70	3	9,900	0.03%
2020/04/24	4	12.75	0	0.00	12.75	4	10,033	0.04%
2020/04/22	0	0.00	1	12.55	12.95	-1	9,952	-0.01%
2020/04/21	2	12.90	5	12.74	12.80	-3	9,927	-0.03%
2020/04/17	0	0.00	1	13.15	12.95	-1	9,685	-0.01%
2020/04/16	4	13.05	0	0.00	12.95	4	9,502	0.04%
2020/04/15	3	13.17	1	13.15	13.15	2	9,453	0.02%
2020/04/14	1	13.10	0	0.00	13.10	1	9,345	0.01%
2020/04/13	10	13.05	12	13.08	13.10	-2	9,262	-0.02%
2020/04/10	0	0.00	4	12.05	12.15	-4	8,888	-0.05%
2020/04/09	1	11.95	0	0.00	11.90	1	8,959	0.01%
2020/04/07	1	11.30	0	0.00	11.30	1	8,790	0.01%
2020/03/31	4	11.10	0	0.00	11.00	4	8,894	0.04%
2020/03/30	1	10.95	0	0.00	11.15	1	9,162	0.01%
2020/03/25	0	0.00	4	11.70	11.65	-4	11,523	-0.03%
2020/03/24	1	11.45	3	11.45	11.20	-2	11,613	-0.02%
2020/03/23	3	11.20	0	0.00	11.20	3	11,589	0.03%
2020/03/20	2	11.30	3	11.73	11.65	-1	11,685	-0.01%
2020/03/19	3	11.30	2	11.23	10.95	1	11,576	0.01%
2020/03/16	1	10.95	0	0.00	10.90	1	11,334	0.01%
2020/03/13	1	11.30	0	0.00	11.20	1	11,155	0.01%
2020/03/12	1.2	12.52	0	0.00	12.10	1.2	10,893	0.01%
2020/03/10	0	0.00	8	13.53	13.50	-8	10,415	-0.08%
2020/03/04	0	0.00	4	14.25	14.10	-4	10,011	-0.04%
2020/03/03	11	14.25	1	14.30	14.30	10	9,901	0.10%
2020/03/02	0	0.00	5	13.97	14.05	-5	9,851	-0.05%
2020/02/27	0	0.00	5	14.00	13.95	-5	9,722	-0.05%
2020/02/25	1	13.95	1	13.95	14.00	0	9,608	0.00%
2020/02/19	0	0.00	0.6	14.20	14.30	-0.6	9,551	-0.01%
2020/02/17	1	14.05	0	0.00	14.05	1	9,579	0.01%
2020/02/12	1	14.25	0	0.00	14.25	1	9,595	0.01%
2020/02/10	0	0.00	1	14.10	14.05	-1	9,690	-0.01%
2020/02/06	0	0.00	15	14.60	14.65	-15	9,674	-0.16%
2020/02/04	1	14.55	0	0.00	14.55	1	9,915	0.01%
2020/02/03	6	14.43	0	0.00	14.50	6	9,958	0.06%
2020/01/31	0	0.00	6	14.75	14.80	-6	9,846	-0.06%
2020/01/30	5	14.27	0	0.00	14.55	5	9,785	0.05%
2020/01/20	1	15.15	0	0.00	15.15	1	9,521	0.01%
2020/01/17	1	15.05	0	0.00	15.10	1	9,550	0.01%
2020/01/15	1	15.05	0	0.00	15.05	1	9,632	0.01%
2020/01/14	2	15.13	0	0.00	15.15	2	9,706	0.02%
2020/01/08	1	14.95	1	14.90	14.95	0	10,204	0.00%
2020/01/07	2	14.95	1	15.05	15.00	1	10,211	0.01%
2020/01/06	0	0.00	2	15.25	15.15	-2	10,272	-0.02%
2020/01/03	0	0.00	4	15.30	15.30	-4	10,267	-0.04%
2020/01/02	9	15.52	0	0.00	15.50	9	10,146	0.09%
2019/12/31	0	0.00	2	15.50	15.40	-2	10,094	-0.02%
2019/12/27	6	15.70	45	15.57	15.75	-39	9,959	-0.39%
2019/12/26	1	15.85	0	0.00	15.65	1	9,852	0.01%
2019/12/25	27	15.99	21	15.80	15.80	6	9,906	0.06%
2019/12/24	2	16.05	2	16.05	16.20	0	9,635	0.00%
2019/12/23	4	16.05	6	16.05	16.05	-2	8,913	-0.02%
2019/12/20	9	15.69	46	15.56	15.95	-37	8,036	-0.46%
2019/12/19	1	15.15	11	15.25	15.30	-10	7,360	-0.14%
2019/12/18	0	0.00	25	15.15	15.20	-25	7,237	-0.35%
2019/12/17	4	15.15	3	15.10	15.10	1	7,424	0.01%
2019/12/16	3	15.17	11	15.15	15.15	-8	7,282	-0.11%
2019/12/13	2	15.00	0	0.00	15.05	2	7,180	0.03%
2019/12/12	0.5	14.80	0	0.00	14.90	0.5	7,008	0.01%
2019/12/09	0	0.00	20	14.75	14.80	-20	7,191	-0.28%
2019/12/06	0	0.00	1	14.60	14.65	-1	7,216	-0.01%
2019/12/05	0	0.00	2	14.53	14.55	-2	7,395	-0.03%
2019/12/04	0	0.00	1	14.15	14.30	-1	7,357	-0.01%
2019/12/03	0	0.00	1	14.20	14.20	-1	7,391	-0.01%
2019/11/22	1	14.00	1	14.00	14.15	0	8,003	0.00%
2019/11/19	1	14.05	0	0.00	14.00	1	8,180	0.01%
2019/11/18	0	0.00	2	13.95	14.10	-2	8,185	-0.02%
2019/11/15	2	13.90	0	0.00	13.90	2	8,207	0.02%
2019/11/13	1	14.05	1	14.00	14.05	0	8,280	0.00%
2019/11/07	1	14.25	0	0.00	14.20	1	8,531	0.01%
2019/11/06	2	14.35	1	14.45	14.35	1	8,491	0.01%
2019/11/05	1	14.50	0	0.00	14.50	1	8,483	0.01%
2019/11/04	1	14.45	25	14.45	14.60	-24	8,580	-0.28%
2019/11/01	1	14.85	0	0.00	14.85	1	8,462	0.01%
2019/10/31	0	0.00	1	15.00	14.90	-1	8,596	-0.01%
2019/10/30	0	0.00	30	14.98	15.00	-30	8,643	-0.35%
2019/10/25	0	0.00	11	15.10	15.05	-11	10,337	-0.11%
2019/10/22	10	15.30	6	15.23	15.25	4	11,235	0.04%
2019/10/21	4	15.21	2	15.20	15.30	2	11,294	0.02%
2019/10/17	20	15.05	0	0.00	15.00	20	11,281	0.18%
2019/10/08	0	0.00	6	14.47	14.45	-6	11,306	-0.05%
2019/10/04	1	14.50	1	14.50	14.50	0	11,491	0.00%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/01	0	0.00	2	14.65	14.80	-2	11,465	-0.02%
2019/09/27	5	14.50	0	0.00	14.50	5	11,316	0.04%
2019/09/25	31	14.60	7	14.60	14.60	24	11,208	0.21%
2019/09/24	0	0.00	5	14.90	14.80	-5	11,194	-0.04%
2019/09/20	2	14.85	7	14.77	15.00	-5	11,133	-0.04%
2019/09/18	1	14.80	0	0.00	14.75	1	10,874	0.01%
2019/09/16	4	14.91	0	0.00	14.70	4	11,002	0.04%
2019/09/12	0	0.00	5	14.95	15.00	-5	10,983	-0.05%
2019/09/11	0	0.00	1	14.80	14.80	-1	10,913	-0.01%
2019/09/10	0	0.00	8	14.49	14.55	-8	11,441	-0.07%
2019/09/09	15	14.28	2	14.35	14.45	13	11,672	0.11%
2019/09/06	0	0.00	2	14.25	14.25	-2	11,657	-0.02%
2019/09/05	1	14.10	0	0.00	14.10	1	11,682	0.01%
2019/09/04	3	14.00	0	0.00	14.10	3	11,783	0.03%
2019/09/03	0	0.00	2	14.15	14.15	-2	11,870	-0.02%
2019/09/02	10	14.03	0	0.00	14.10	10	11,793	0.08%
2019/08/30	0	0.00	5	13.71	13.80	-5	11,736	-0.04%
2019/08/27	0	0.00	2	13.70	13.50	-2	12,142	-0.02%
2019/08/26	1	13.60	0	0.00	13.60	1	12,221	0.01%
2019/08/20	7	13.64	2	13.55	13.50	5	12,207	0.04%
2019/08/19	0	0.00	2	13.55	13.60	-2	12,234	-0.02%
2019/08/15	1	13.20	0	0.00	13.30	1	12,211	0.01%
2019/08/14	3	13.75	2	13.70	13.65	1	12,093	0.01%
2019/08/12	0	0.00	1	14.05	13.90	-1	12,246	-0.01%
2019/08/06	11	13.81	16	13.78	13.90	-5	12,355	-0.04%
2019/08/05	0	0.00	4	14.10	14.05	-4	12,346	-0.03%
2019/08/01	3	14.83	0	0.00	14.75	3	12,656	0.02%
2019/07/31	11	15.05	14	15.02	15.05	-3	12,802	-0.02%
2019/07/30	100	15.31	26	15.04	15.05	74	12,700	0.58%
2019/07/29	1	14.75	2	15.00	14.90	-1	11,910	-0.01%
2019/07/26	9	14.62	2	14.30	14.75	7	11,376	0.06%
2019/07/25	1	13.75	0	0.00	13.85	1	10,770	0.01%
2019/07/24	2	13.90	1	13.90	13.85	1	10,721	0.01%
2019/07/22	1	14.15	5	14.20	14.10	-4	10,721	-0.04%
2019/07/19	5	14.29	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%
2019/07/16	0	0.00	6	14.48	14.45	-6	10,813	-0.06%
2019/07/15	5	14.48	5	14.35	14.45	0	10,806	0.00%
2019/07/12	8	14.34	7	14.37	14.45	1	10,935	0.01%
2019/07/11	7	14.69	1	14.75	14.60	6	10,777	0.06%
2019/07/09	1	14.75	0	0.00	14.75	1	10,759	0.01%
2019/07/05	1	14.80	2	14.85	14.85	-1	11,228	-0.01%
2019/07/03	4	14.83	1	14.75	14.80	3	11,438	0.03%
2019/07/02	1	14.85	0	0.00	14.90	1	11,651	0.01%
2019/07/01	1	14.90	2	14.90	14.90	-1	11,775	-0.01%
2019/06/28	0	0.00	1	14.75	14.70	-1	11,789	-0.01%
2019/06/27	2	14.80	0	0.00	14.80	2	11,827	0.02%
2019/06/26	1	14.65	0	0.00	14.70	1	11,877	0.01%
2019/06/25	4	14.74	1	14.75	14.70	3	11,953	0.03%
2019/06/24	0	0.00	1	14.80	14.80	-1	12,187	-0.01%
2019/06/19	7	15.11	0	0.00	15.10	7	12,496	0.06%
2019/06/18	13	14.92	0	0.00	14.85	13	12,437	0.10%
2019/06/17	0	0.00	5	16.00	16.00	-5	11,849	-0.04%
2019/06/11	1	15.95	0	0.00	15.95	1	12,319	0.01%
2019/06/06	0	0.00	20	16.10	16.15	-20	12,542	-0.16%
2019/06/05	1	16.35	3	16.35	16.20	-2	12,854	-0.02%
2019/06/04	3	16.22	0	0.00	16.15	3	13,439	0.02%
2019/06/03	3	16.10	63	16.19	16.15	-60	13,938	-0.43%
2019/05/29	0	0.00	2	15.38	15.30	-2	14,706	-0.01%
2019/05/27	4	15.65	0	0.00	15.50	4	16,086	0.02%
2019/05/24	30	15.60	0	0.00	15.60	30	16,655	0.18%
2019/05/23	1	15.60	0	0.00	15.65	1	17,005	0.01%
2019/05/22	5	15.80	9	15.80	15.75	-4	17,687	-0.02%
2019/05/21	90	15.66	1	15.60	15.65	89	17,763	0.50%
2019/05/20	6	15.50	6	15.73	15.70	0	17,733	0.00%
2019/05/15	10	15.30	0	0.00	15.30	10	17,903	0.06%
2019/05/14	0	0.00	14	15.10	15.20	-14	18,357	-0.08%
2019/05/13	3	15.20	56	15.20	15.10	-53	18,284	-0.29%
2019/05/10	1	15.50	5	15.64	15.60	-4	18,280	-0.02%
2019/05/09	13	16.07	343	16.30	16.00	-330	18,129	-1.82%	大賣/鉅額交易
2019/05/08	3	16.62	46	16.65	16.55	-43	17,802	-0.24%
2019/05/07	5	17.10	0	0.00	17.05	5	17,657	0.03%
2019/05/06	2	17.05	0	0.00	17.00	2	17,685	0.01%
2019/05/02	0	0.00	21	17.20	17.20	-21	17,491	-0.12%
2019/04/30	0	0.00	1	17.40	17.30	-1	17,383	-0.01%
2019/04/29	11	17.55	0	0.00	17.35	11	17,374	0.06%
2019/04/26	1	17.65	0	0.00	17.65	1	17,293	0.01%
2019/04/25	101	17.80	0	0.00	17.75	101	17,233	0.59%	大買/鉅額交易
2019/04/24	6	17.87	5	17.97	17.90	1	17,288	0.01%
2019/04/23	5	18.15	1	18.05	18.00	4	17,272	0.02%
2019/04/22	3	18.10	1	18.05	18.10	2	17,206	0.01%
2019/04/18	23	17.73	0	0.00	17.65	23	17,173	0.13%
2019/04/17	0	0.00	1	18.00	17.95	-1	17,220	-0.01%
2019/04/16	12	17.80	0	0.00	17.85	12	17,062	0.07%
2019/04/15	3	17.95	0	0.00	17.90	3	17,050	0.02%
2019/04/12	2	18.05	11	17.95	17.95	-9	17,111	-0.05%
2019/04/08	12	17.61	0	0.00	17.65	12	16,543	0.07%
2019/04/03	0	0.00	2	17.70	17.65	-2	16,385	-0.01%
2019/04/02	0	0.00	1	17.90	17.75	-1	16,298	-0.01%
2019/04/01	0	0.00	1	17.70	17.70	-1	16,282	-0.01%
2019/03/29	1	17.70	9	17.65	17.65	-8	16,249	-0.05%
2019/03/28	1	17.60	0	0.00	17.60	1	16,321	0.01%
2019/03/27	9	17.70	8	17.60	17.75	1	16,269	0.01%
2019/03/26	3	17.80	6	17.77	17.75	-3	16,036	-0.02%
2019/03/25	1	17.95	0	0.00	17.95	1	15,851	0.01%
2019/03/22	5	18.14	62	18.15	18.10	-57	15,742	-0.36%
2019/03/21	4	18.10	0	0.00	18.10	4	15,655	0.03%
2019/03/20	2	18.20	0	0.00	18.10	2	15,747	0.01%
2019/03/19	5	18.19	0	0.00	18.15	5	15,660	0.03%
2019/03/18	11	18.34	0	0.00	18.25	11	15,642	0.07%
2019/03/15	21	18.33	2	18.30	18.30	19	15,620	0.12%
2019/03/14	17	17.91	5	17.92	18.00	12	14,800	0.08%
2019/03/12	12	18.11	0	0.00	18.05	12	14,898	0.08%
2019/03/11	14	18.13	1	18.15	18.10	13	14,880	0.09%
2019/03/08	5	18.17	2	18.18	18.25	3	14,944	0.02%
2019/03/07	8	18.08	5	18.20	18.15	3	15,235	0.02%
2019/03/06	5	18.10	0	0.00	18.00	5	14,885	0.03%
2019/03/05	5	18.14	0	0.00	18.10	5	14,679	0.03%
2019/03/04	8	18.26	0	0.00	18.20	8	14,464	0.06%
2019/02/27	13	18.17	6	18.30	18.15	7	13,946	0.05%
2019/02/26	265	18.50	33	18.45	18.50	232	13,195	1.76%	大買/鉅額交易
2019/02/25	3	18.10	0	0.00	18.00	3	12,559	0.02%
2019/02/22	38	18.23	0	0.00	18.40	38	11,999	0.32%
2019/02/21	8	18.14	0	0.00	18.45	8	11,648	0.07%
2019/02/20	0	0.00	1	17.80	17.60	-1	10,997	-0.01%
2019/02/18	4	17.59	0	0.00	17.65	4	11,065	0.04%
2019/02/15	3	17.45	3	17.50	17.45	0	11,038	0.00%
2019/02/14	11	17.96	0	0.00	17.90	11	10,919	0.10%
2019/02/13	1	18.15	10	18.15	18.15	-9	10,836	-0.08%
2019/02/12	5	17.50	4	17.40	17.55	1	10,399	0.01%
2019/01/30	10	17.30	14	17.45	17.50	-4	10,637	-0.04%
2019/01/28	17	17.51	10	17.55	17.45	7	11,512	0.06%
2019/01/25	2	17.35	0	0.00	17.50	2	11,858	0.02%
2019/01/23	1	17.15	0	0.00	17.25	1	12,168	0.01%
2019/01/22	1	17.25	0	0.00	17.15	1	12,236	0.01%
2019/01/21	2	17.35	6	17.43	17.30	-4	12,345	-0.03%
2019/01/18	0	0.00	10	17.35	17.30	-10	12,473	-0.08%
2019/01/11	5	17.05	7	17.17	17.15	-2	13,230	-0.02%
2019/01/10	40	17.28	0	0.00	17.15	40	13,434	0.30%
2019/01/04	10	16.05	4	16.10	16.10	6	14,041	0.04%
2018/12/26	3	16.80	3	16.90	16.60	0	15,000	0.00%
2018/12/25	0	0.00	14	16.90	16.80	-14	15,007	-0.09%
2018/12/24	0	0.00	2	17.10	17.10	-2	15,105	-0.01%
2018/12/22	1	16.90	1	16.90	16.85	0	15,176	0.00%
2018/12/21	2	16.55	0	0.00	16.55	2	15,277	0.01%
2018/12/20	2	16.75	3	16.90	16.70	-1	15,160	-0.01%
2018/12/19	5	16.95	0	0.00	16.90	5	15,177	0.03%
2018/12/18	9	16.91	3	17.05	17.00	6	15,244	0.04%
2018/12/14	2	17.00	0	0.00	17.10	2	15,472	0.01%
2018/12/12	0	0.00	1	17.30	17.45	-1	15,279	-0.01%
2018/12/11	1	17.00	0	0.00	16.90	1	15,251	0.01%
2018/12/10	10	17.10	0	0.00	17.10	10	15,274	0.07%
2018/12/06	4	17.64	7	17.77	17.40	-3	15,221	-0.02%
2018/12/05	4	18.30	1	18.30	18.30	3	15,111	0.02%
2018/12/04	0	0.00	4	18.88	18.75	-4	15,489	-0.03%
2018/12/03	6	19.28	4	19.10	19.10	2	15,544	0.01%
2018/11/30	8	18.53	207	18.43	18.45	-199	15,356	-1.30%	大賣/鉅額交易
2018/11/29	107	17.64	6	17.35	17.65	101	14,493	0.70%	大買/鉅額交易
2018/11/28	1	17.10	0	0.00	17.15	1	14,343	0.01%
2018/11/27	100	16.85	0	0.00	16.90	100	14,405	0.69%
2018/11/26	0.4	16.95	0	0.00	16.95	0.4	14,396	0.00%
2018/11/22	4	17.28	20	17.10	16.90	-16	14,587	-0.11%
2018/11/20	0	0.00	4	17.33	17.15	-4	15,780	-0.03%
2018/11/16	7	17.29	9	17.27	17.30	-2	16,046	-0.01%
2018/11/15	6	17.00	0	0.00	17.00	6	15,999	0.04%
2018/11/14	3	17.35	2	17.20	17.10	1	16,062	0.01%
2018/11/13	20	17.20	2	17.10	17.20	18	16,158	0.11%
2018/11/09	13	17.00	10	16.95	17.00	3	17,189	0.02%
2018/11/08	0	0.00	1	17.25	16.90	-1	17,350	-0.01%
2018/11/07	0	0.00	1	17.10	17.20	-1	17,360	-0.01%
2018/11/06	11	17.17	5	16.60	16.65	6	17,662	0.03%
2018/11/05	3	17.00	8	17.11	17.35	-5	17,653	-0.03%
2018/11/02	14	16.13	29	16.37	16.25	-15	17,438	-0.09%
2018/11/01	0	0.00	10	15.50	15.45	-10	17,374	-0.06%
2018/10/31	2	15.08	2	14.83	15.35	0	17,523	0.00%
2018/10/30	1	14.50	21	14.55	14.65	-20	17,581	-0.11%
2018/10/29	0	0.00	1	14.60	14.55	-1	18,030	-0.01%
2018/10/26	1	14.50	0	0.00	14.65	1	18,133	0.01%
2018/10/24	1	15.60	1	15.60	15.50	0	18,444	0.00%
2018/10/23	1	15.90	40	16.20	15.75	-39	18,598	-0.21%
2018/10/22	41	16.35	0	0.00	16.35	41	18,551	0.22%
2018/10/19	3	15.52	0	0.00	16.05	3	18,805	0.02%
2018/10/18	3	16.15	0	0.00	16.00	3	19,311	0.02%
2018/10/17	3	16.30	5	16.65	16.30	-2	19,477	-0.01%
2018/10/16	1	16.45	0	0.00	16.35	1	19,606	0.01%
2018/10/15	18	16.14	9	16.10	16.10	9	19,659	0.05%
2018/10/12	1	16.20	3	16.30	16.60	-2	19,483	-0.01%
2018/10/11	16	16.88	7	17.04	16.85	9	19,088	0.05%
2018/10/09	5	18.70	0	0.00	18.70	5	18,941	0.03%
2018/10/08	13	19.07	8	18.85	18.95	5	18,896	0.03%
2018/10/05	29	19.30	6	19.06	19.20	23	19,069	0.12%
2018/10/03	2	20.60	0	0.00	20.60	2	18,733	0.01%
2018/10/02	1	20.50	3	20.40	20.50	-2	18,965	-0.01%
2018/09/28	0	0.00	1	20.40	20.55	-1	19,226	-0.01%
2018/09/27	1	20.25	10	20.43	20.25	-9	19,164	-0.05%
2018/09/26	0	0.00	15	20.35	20.50	-15	19,232	-0.08%
2018/09/25	15	20.19	8	20.26	20.20	7	19,559	0.04%
2018/09/21	0	0.00	11	20.30	20.45	-11	19,988	-0.06%
2018/09/20	8	19.73	0	0.00	19.75	8	19,947	0.04%
2018/09/17	5	19.75	0	0.00	19.55	5	20,495	0.02%
2018/09/13	3	19.30	0	0.00	19.25	3	20,735	0.01%
2018/09/12	8	19.11	0	0.00	19.20	8	20,836	0.04%
2018/09/10	10	19.26	3	19.40	18.85	7	21,358	0.03%
2018/09/07	26	20.18	0	0.00	19.90	26	21,056	0.12%
2018/09/06	9	20.90	9	20.67	20.50	0	21,025	0.00%
2018/09/05	3	21.60	3	21.45	21.45	0	20,903	0.00%
2018/09/04	2	21.88	6	21.84	21.75	-4	20,963	-0.02%
2018/08/31	0	0.00	5	21.60	21.70	-5	20,915	-0.02%
2018/08/30	1	21.60	0	0.00	21.45	1	21,207	0.00%
2018/08/29	1	21.45	3	21.45	21.70	-2	21,430	-0.01%
2018/08/28	11	21.87	13	21.84	21.65	-2	21,737	-0.01%
2018/08/27	3	21.75	22	21.44	21.55	-19	21,471	-0.09%
2018/08/23	1	20.45	1	20.20	20.45	0	21,162	0.00%
2018/08/21	6	20.05	0	0.00	20.10	6	21,993	0.03%
2018/08/20	2	20.20	6	20.07	20.25	-4	22,248	-0.02%
2018/08/17	29	19.97	3	20.02	19.90	26	22,381	0.12%
2018/08/16	12	20.61	13	20.78	20.25	-1	22,350	0.00%
2018/08/15	1	21.50	0	0.00	21.15	1	22,164	0.00%
2018/08/14	0	0.00	3	21.40	21.70	-3	22,844	-0.01%
2018/08/13	8	21.25	14	21.11	21.30	-6	23,561	-0.03%
2018/08/10	29	22.12	10	22.25	21.85	19	23,452	0.08%
2018/08/09	5	22.15	1	21.65	22.25	4	23,315	0.02%
2018/08/08	7	21.92	5	21.90	21.75	2	23,323	0.01%
2018/08/07	10	21.65	21	21.91	22.00	-11	23,907	-0.05%
2018/08/06	10	21.45	2	21.45	21.45	8	24,572	0.03%
2018/08/03	14	21.70	13	21.68	21.60	1	25,377	0.00%
2018/08/02	10	20.93	0	0.00	20.90	10	25,275	0.04%
2018/08/01	0	0.00	10	21.70	21.70	-10	25,734	-0.04%
2018/07/31	2	20.90	0	0.00	20.80	2	25,709	0.01%
2018/07/30	15	21.24	9	21.73	21.20	6	25,805	0.02%
2018/07/27	11	22.22	2	22.35	22.20	9	25,813	0.03%
2018/07/26	2	22.15	5	22.05	22.20	-3	25,774	-0.01%
2018/07/25	29	22.03	67	22.29	22.35	-38	25,643	-0.15%
2018/07/24	3	20.83	1	20.35	20.90	2	25,159	0.01%
2018/07/23	6	19.20	0	0.00	20.20	6	24,845	0.02%
2018/07/20	1	19.70	3	19.55	19.55	-2	24,738	-0.01%
2018/07/19	0	0.00	3	20.25	20.25	-3	24,783	-0.01%
2018/07/17	9	20.65	0	0.00	20.55	9	25,295	0.04%
2018/07/16	3	21.55	12	21.21	20.90	-9	25,620	-0.04%
2018/07/13	6	21.55	4	21.45	21.60	2	25,809	0.01%
2018/07/10	3	20.60	0	0.00	20.40	3	26,422	0.01%
2018/07/09	15	19.90	0	0.00	20.70	15	26,574	0.06%
2018/07/06	8	19.25	3	19.30	19.25	5	26,356	0.02%
2018/07/05	0	0.00	4	19.75	19.70	-4	26,857	-0.01%
2018/07/04	9	20.04	10	20.05	20.05	-1	27,985	0.00%
2018/07/03	10	21.01	12	20.77	20.50	-2	28,767	-0.01%
2018/07/02	11	21.36	3	21.40	21.25	8	28,460	0.03%
2018/06/29	5	20.85	0	0.00	20.70	5	27,986	0.02%
2018/06/27	10	20.30	2	20.25	20.40	8	27,717	0.03%
2018/06/26	0	0.00	16	20.08	19.90	-16	27,721	-0.06%
2018/06/25	0	0.00	1	20.45	20.15	-1	27,497	0.00%
2018/06/22	10	20.97	12	21.55	21.00	-2	27,315	-0.01%
2018/06/21	0	0.00	8	21.77	21.80	-8	27,187	-0.03%
2018/06/20	8	21.53	5	21.30	21.15	3	27,034	0.01%
2018/06/19	10	21.73	13	21.83	21.65	-3	26,703	-0.01%
2018/06/15	9	22.76	3	22.80	22.75	6	26,316	0.02%
2018/06/14	1	24.15	0	0.00	24.15	1	26,040	0.00%
2018/06/13	9	23.89	6	23.95	23.75	3	25,923	0.01%
2018/06/12	4	24.10	9	24.00	23.85	-5	25,920	-0.02%
2018/06/11	1	24.20	0	0.00	24.30	1	25,718	0.00%
2018/06/08	7	24.29	22	24.25	24.20	-15	25,619	-0.06%
2018/06/07	23	24.99	6	25.03	24.75	17	25,562	0.07%
2018/06/06	30	24.61	39	24.76	24.75	-9	25,214	-0.04%
2018/06/05	70	24.53	27	24.38	23.95	43	24,931	0.17%
2018/06/04	5	24.65	5	25.00	24.70	0	24,562	0.00%
2018/06/01	9	24.82	0	0.00	24.65	9	24,421	0.04%
2018/05/31	18	25.20	13	25.37	25.05	5	24,294	0.02%
2018/05/30	15	25.22	12	25.55	24.85	3	23,962	0.01%
2018/05/29	19	26.53	25	26.24	25.90	-6	23,651	-0.03%
2018/05/28	4	25.68	40	25.71	25.65	-36	23,885	-0.15%
2018/05/25	8	25.83	9	25.99	25.80	-1	23,703	0.00%
2018/05/24	3	25.80	16	25.89	25.95	-13	23,580	-0.06%
2018/05/23	6	25.18	18	25.53	25.00	-12	23,340	-0.05%
2018/05/22	60	25.89	11	26.00	25.50	49	22,920	0.21%
2018/05/21	25	25.43	6	25.52	25.90	19	22,115	0.09%
2018/05/18	2	24.08	45	23.94	24.35	-43	21,293	-0.20%
2018/05/17	0	0.00	3	23.65	23.50	-3	20,984	-0.01%
2018/05/16	18	23.60	21	23.61	23.70	-3	20,756	-0.01%
2018/05/15	51	23.70	11	23.75	23.30	40	20,484	0.20%
2018/05/14	9	24.28	42	23.93	25.05	-33	19,847	-0.17%
2018/05/11	10	22.19	19	22.71	22.85	-9	18,828	-0.05%
2018/05/10	12	21.43	13	21.62	21.75	-1	17,794	-0.01%
2018/05/09	9	21.17	29	21.44	21.50	-20	17,406	-0.11%
2018/05/08	36	20.63	5	20.54	20.50	31	16,779	0.18%
2018/05/07	23	20.88	16	21.00	21.10	7	16,639	0.04%
2018/05/04	11	20.30	9	20.26	20.45	2	16,023	0.01%
2018/05/03	2	19.63	0	0.00	19.50	2	15,810	0.01%
2018/05/02	7	19.84	1	20.15	19.85	6	15,828	0.04%
2018/04/30	0	0.00	10	20.18	20.25	-10	15,588	-0.06%
2018/04/27	31	19.74	0	0.00	19.70	31	15,357	0.20%
2018/04/26	7	19.63	40	20.10	19.50	-33	15,460	-0.21%
2018/04/25	46	19.80	5	20.20	20.20	41	15,319	0.27%
2018/04/24	9	19.91	31	20.19	19.80	-22	15,135	-0.15%
2018/04/23	13	20.82	0	0.00	20.90	13	14,959	0.09%
2018/04/20	11	20.31	1	20.60	20.20	10	14,721	0.07%
2018/04/18	1	20.00	10	20.30	20.05	-9	13,992	-0.06%
2018/04/17	2	20.45	12	20.41	20.15	-10	13,969	-0.07%
2018/04/16	1	20.00	10	20.20	20.15	-9	13,552	-0.07%
2018/04/13	2	20.40	21	20.25	20.20	-19	13,493	-0.14%
2018/04/12	18	19.87	7	19.71	19.80	11	13,118	0.08%
2018/04/11	20	19.96	11	19.84	19.90	9	13,123	0.07%
2018/04/10	20	19.60	17	19.63	19.45	3	12,598	0.02%
2018/04/09	12	18.63	19	18.12	18.90	-7	11,621	-0.06%
2018/04/03	0	0.00	3	17.55	17.80	-3	10,957	-0.03%
2018/03/30	3	17.90	0	0.00	17.70	3	11,401	0.03%
2018/03/29	1	17.85	0	0.00	17.80	1	11,345	0.01%
2018/03/27	13	17.58	0	0.00	17.65	13	11,149	0.12%
2018/03/26	1	17.45	0	0.00	17.50	1	11,212	0.01%
2018/03/23	6	17.29	2	17.25	17.30	4	11,464	0.03%
2018/03/21	1	17.80	1	17.80	17.65	0	11,801	0.00%
2018/03/20	2	17.75	0	0.00	17.65	2	12,147	0.02%
2018/03/19	0	0.00	6	17.88	17.90	-6	13,003	-0.05%
2018/03/16	6	17.53	0	0.00	17.70	6	13,228	0.05%
2018/03/15	0	0.00	3	17.55	17.50	-3	13,387	-0.02%
2018/03/13	4	17.55	2	17.80	17.50	2	13,523	0.01%
2018/03/07	5	17.50	0	0.00	17.40	5	13,756	0.04%
2018/03/05	3	17.50	0	0.00	17.30	3	14,713	0.02%
2018/03/02	2	17.60	11	17.60	17.50	-9	14,695	-0.06%
2018/03/01	59	17.57	4	17.35	17.90	55	14,500	0.38%
2018/02/27	9	16.77	5	17.00	16.95	4	13,681	0.03%
2018/02/26	5	16.85	1	17.00	16.55	4	13,482	0.03%
2018/02/23	1	16.70	0	0.00	16.90	1	13,307	0.01%
2018/02/22	5	16.00	15	16.35	16.60	-10	13,166	-0.08%
2018/02/21	17	16.09	0	0.00	16.20	17	13,275	0.13%
2018/02/07	4	15.35	0	0.00	15.25	4	13,209	0.03%
2018/02/06	2	14.85	23	15.54	15.05	-21	13,177	-0.16%
2018/01/31	0	0.00	3	16.68	16.75	-3	13,794	-0.02%
2018/01/29	3	16.55	0	0.00	16.60	3	14,094	0.02%
2018/01/25	3	17.00	1	17.05	17.00	2	15,260	0.01%
2018/01/24	2	16.95	0	0.00	16.95	2	15,221	0.01%
2018/01/23	17	17.05	0	0.00	16.95	17	15,328	0.11%
2018/01/22	0	0.00	2	16.85	17.20	-2	15,315	-0.01%
2018/01/19	1	17.00	0	0.00	17.05	1	15,219	0.01%
2018/01/18	2	17.08	5	17.05	17.10	-3	15,240	-0.02%
2018/01/17	5	17.35	10	17.35	17.10	-5	15,283	-0.03%
2018/01/11	3	18.13	18	18.16	17.70	-15	15,504	-0.10%
2018/01/10	0	0.00	32	17.91	18.00	-32	15,352	-0.21%
2018/01/09	0	0.00	1	17.95	17.70	-1	15,329	-0.01%
2018/01/08	3	17.80	0	0.00	17.70	3	15,456	0.02%
2018/01/05	8	17.77	0	0.00	17.80	8	15,644	0.05%
2018/01/03	1	17.95	3	17.85	17.75	-2	15,782	-0.01%
2018/01/02	2	17.90	0	0.00	18.00	2	15,560	0.01%