華新 (1605)-永豐金-苓雅券商分點個股進出

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
37.55
漲跌
▼0.45
漲幅
-1.18%
成交量
23,811張
產業
上市電器電纜類股
1684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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/23	10	38.17	67	38.56	37.55	-57	21,995	-0.26%
2024/04/22	68.1	38.11	56	39.08	38.00	12.1	21,800	0.06%
2024/04/19	108.9	39.03	35.1	39.19	38.85	73.7	21,221	0.35%	大買/
2024/04/18	119.1	40.91	88.1	41.03	40.40	31	20,078	0.15%	大買/
2024/04/17	87.1	40.42	144.9	40.27	40.35	-57.8	17,724	-0.33%	大賣/
2024/04/16	31.1	38.71	14	38.81	38.05	17.1	15,791	0.11%
2024/04/15	122	39.79	105	40.13	39.60	17	15,238	0.11%	大買/大賣/
2024/04/12	46	39.25	33.2	38.94	39.20	12.8	13,926	0.09%
2024/04/11	57	38.78	60.1	39.01	38.75	-3.1	13,388	-0.02%
2024/04/10	61	38.85	54.2	39.00	39.00	6.8	12,940	0.05%
2024/04/09	15	38.65	19	38.56	38.80	-4	12,556	-0.03%
2024/04/08	11	37.53	10	37.50	37.60	1	11,866	0.01%
2024/04/03	15	36.76	8	37.41	36.30	7	11,849	0.06%
2024/04/02	8	36.89	8	36.95	36.70	0	12,036	0.00%
2024/04/01	5.4	37.46	1	37.65	37.30	4.4	12,341	0.04%
2024/03/29	0	0.00	3	37.88	37.55	-3	12,409	-0.02%
2024/03/28	2	37.35	0	0.00	37.40	2	12,481	0.02%
2024/03/27	49	37.51	47	37.75	37.50	2	12,757	0.02%
2024/03/26	30	38.21	14	38.43	37.90	16	13,236	0.12%
2024/03/25	3	37.85	2	37.75	37.45	1	13,101	0.01%
2024/03/22	18	37.81	3	37.63	37.55	15	13,736	0.11%
2024/03/21	3	37.43	9.2	37.42	37.35	-6.2	14,450	-0.04%
2024/03/20	1	36.20	0	0.00	36.65	1	15,848	0.01%
2024/03/19	12.2	37.05	1	37.75	36.60	11.2	15,873	0.07%
2024/03/18	7	37.10	31	37.08	37.25	-24	15,697	-0.15%
2024/03/15	6	36.46	5	36.58	37.05	1	15,617	0.01%
2024/03/14	2	36.18	4.3	36.14	36.30	-2.3	15,387	-0.02%
2024/03/13	6	35.15	0	0.00	35.05	6	15,238	0.04%
2024/03/11	0	0.00	2	35.15	35.55	-2	15,989	-0.01%
2024/03/08	6	34.96	7	35.00	35.15	-1	16,677	-0.01%
2024/03/07	2	35.43	0	0.00	35.10	2	17,507	0.01%
2024/03/05	0	0.00	1	36.35	36.10	-1	17,889	-0.01%
2024/03/04	0	0.00	6	36.50	36.45	-6	18,019	-0.03%
2024/03/01	53	36.13	47	36.69	36.10	6	18,123	0.03%
2024/02/29	2	35.78	3	36.75	37.00	-1	18,182	-0.01%
2024/02/27	2.2	35.54	1	35.55	35.65	1.2	18,359	0.01%
2024/02/26	2	35.68	0	0.00	35.90	2	18,880	0.01%
2024/02/23	1	36.00	0	0.00	36.05	1	18,921	0.01%
2024/02/22	3	36.53	11	36.60	36.65	-8	19,153	-0.04%
2024/02/21	2	36.45	0	0.00	36.40	2	19,250	0.01%
2024/02/20	0	0.00	1.1	36.16	36.30	-1.1	19,299	-0.01%
2024/02/19	3.2	36.40	10	36.31	36.45	-6.8	19,653	-0.03%
2024/02/16	0	0.00	2	35.65	36.05	-2	20,594	-0.01%
2024/02/15	3	34.85	10	34.60	35.30	-7	20,614	-0.03%
2024/02/05	32	35.05	25	34.80	34.80	7	20,576	0.03%
2024/02/02	16.1	35.28	2	35.40	35.25	14.1	20,524	0.07%
2024/02/01	5	35.40	0	0.00	35.45	5	20,569	0.02%
2024/01/31	0	0.00	1	35.60	35.40	-1	20,699	0.00%
2024/01/30	0	35.75	4	36.20	35.60	-4	20,775	-0.02%
2024/01/29	0	0.00	0.2	36.40	36.35	-0.2	20,909	0.00%
2024/01/26	4	36.20	0	0.00	36.20	4	20,963	0.02%
2024/01/23	0	0.00	10	36.15	36.20	-10	21,232	-0.05%
2024/01/22	1	35.65	3	35.68	35.75	-2	21,233	-0.01%
2024/01/18	0	0.00	2	35.13	35.10	-2	21,238	-0.01%
2024/01/17	11.2	35.06	1	34.75	34.70	10.2	21,257	0.05%
2024/01/16	1	36.20	2	35.95	35.90	-1	20,967	0.00%
2024/01/15	6	36.60	2	36.58	36.65	4	20,928	0.02%
2024/01/12	1.2	36.11	1	36.15	36.05	0.2	21,079	0.00%
2024/01/11	7	36.11	1	36.20	36.20	6	21,111	0.03%
2024/01/10	3	36.23	1	36.05	36.00	2	21,272	0.01%
2024/01/09	23	36.67	0	0.00	36.55	23	21,246	0.11%
2024/01/08	20	37.30	0	0.00	37.25	20	21,574	0.09%
2024/01/05	4	37.48	0	0.00	37.30	4	21,589	0.02%
2024/01/04	0	0.00	2	37.80	37.70	-2	21,769	-0.01%
2024/01/03	25	37.79	6	37.68	37.60	19	21,882	0.09%
2024/01/02	1.1	38.33	0	38.40	38.30	1.1	22,074	0.00%
2023/12/29	19	38.77	0	0.00	38.65	19	22,267	0.09%
2023/12/28	4	39.11	2	39.10	39.10	2	22,491	0.01%
2023/12/27	6	39.11	7.1	39.16	39.00	-1.1	22,323	0.00%
2023/12/26	5	38.24	0	0.00	38.20	5	21,934	0.02%
2023/12/25	56	38.53	11.1	39.23	38.15	44.9	21,872	0.21%
2023/12/22	33.1	38.89	39.1	39.41	38.85	-6	21,793	-0.03%
2023/12/21	22.1	38.91	21.1	38.49	39.55	1	21,490	0.00%
2023/12/20	3.1	39.13	53	39.06	38.90	-49.9	20,848	-0.24%
2023/12/19	88.4	38.99	59	39.28	39.20	29.4	20,220	0.15%
2023/12/18	28	38.97	10	38.99	39.25	18	19,508	0.09%
2023/12/15	22.1	38.54	50	38.38	38.40	-27.9	18,999	-0.15%
2023/12/14	11	37.12	1	37.35	37.10	10	17,448	0.06%
2023/12/13	4	37.35	3	37.17	37.10	1	17,348	0.01%
2023/12/12	4	37.38	12	37.48	37.45	-8	18,028	-0.04%
2023/12/11	4	36.83	6	36.88	36.80	-2	17,948	-0.01%
2023/12/08	4.1	37.16	3	37.15	37.00	1.1	17,853	0.01%
2023/12/07	8	37.01	12	37.19	36.75	-4	17,768	-0.02%
2023/12/06	12	36.83	11	36.53	36.65	1	17,470	0.01%
2023/12/05	41.2	37.16	30	37.16	36.85	11.2	17,143	0.07%
2023/12/04	40	39.20	15	39.78	38.35	25	16,571	0.15%
2023/12/01	6	38.53	5	38.45	38.30	1	15,709	0.01%
2023/11/30	3.1	38.87	2	38.85	38.90	1.1	15,554	0.01%
2023/11/29	0.1	39.67	2	39.33	39.35	-1.9	15,449	-0.01%
2023/11/28	2	39.53	7	39.26	39.90	-5	15,616	-0.03%
2023/11/27	5	39.52	4	39.60	39.00	1	15,835	0.01%
2023/11/24	14.2	39.94	7	40.14	39.55	7.2	15,734	0.05%
2023/11/22	4	38.63	4	38.61	38.90	0	14,929	0.00%
2023/11/21	1	38.35	16	38.59	38.85	-15	14,910	-0.10%
2023/11/20	1	38.00	4	38.06	38.05	-3	14,813	-0.02%
2023/11/17	2.1	38.10	0	0.00	38.00	2.1	14,715	0.01%
2023/11/16	12	37.88	18	37.99	38.15	-6	14,708	-0.04%
2023/11/15	28	38.13	55.8	38.08	38.10	-27.8	14,372	-0.19%
2023/11/14	1	35.75	0	0.00	36.00	1	13,525	0.01%
2023/11/13	0	0.00	3	35.63	35.95	-3	13,689	-0.02%
2023/11/10	1	35.50	1	35.50	35.45	0	13,848	0.00%
2023/11/09	2	35.40	1.5	35.43	35.55	0.5	14,053	0.00%
2023/11/08	8	35.79	0	0.00	35.60	8	14,702	0.05%
2023/11/07	1	36.20	0	0.00	36.20	1	14,722	0.01%
2023/11/06	2	35.65	9	35.70	36.15	-7	15,081	-0.05%
2023/11/03	3	35.17	10.3	35.04	35.30	-7.3	15,292	-0.05%
2023/11/02	0	0.00	2	34.50	34.50	-2	15,648	-0.01%
2023/11/01	10	33.99	0	0.00	34.10	10	15,896	0.06%
2023/10/31	8.6	34.65	0	0.00	34.35	8.6	16,955	0.05%
2023/10/30	0.3	35.35	0	0.00	35.40	0.3	19,616	0.00%
2023/10/27	1.1	35.02	6	35.23	35.05	-4.9	19,758	-0.02%
2023/10/26	4.1	34.93	0	0.00	34.85	4.1	19,979	0.02%
2023/10/25	0.1	35.55	4	35.71	35.50	-3.9	20,042	-0.02%
2023/10/24	0	0.00	0.5	35.00	35.05	-0.5	20,148	0.00%
2023/10/23	0.1	35.00	20	35.05	34.75	-19.9	20,329	-0.10%
2023/10/20	8	34.99	0	0.00	34.85	8	20,562	0.04%
2023/10/19	20	35.65	0	0.00	35.75	20	20,932	0.10%
2023/10/18	1	35.70	0	0.00	35.60	1	21,258	0.00%
2023/10/17	1	36.10	4	36.38	36.10	-3	21,223	-0.01%
2023/10/16	9.1	35.80	1	35.80	36.05	8.1	21,485	0.04%
2023/10/13	3	37.50	0	0.00	37.35	3	21,407	0.01%
2023/10/12	1	37.85	2	37.60	37.85	-1	21,660	0.00%
2023/10/11	0	0.00	2.1	37.54	37.25	-2.1	21,669	-0.01%
2023/10/06	1.1	36.93	9	36.91	37.00	-7.9	21,830	-0.04%
2023/10/05	10	36.37	14	36.01	36.05	-4	21,818	-0.02%
2023/10/04	9	35.07	0	0.00	35.10	9	21,783	0.04%
2023/10/03	3	36.22	2.5	36.24	36.00	0.5	21,649	0.00%
2023/10/02	0	0.00	2	37.05	37.10	-2	21,593	-0.01%
2023/09/28	0	0.00	7.1	37.04	36.80	-7.1	21,784	-0.03%
2023/09/27	32	36.80	38	37.32	36.75	-6	22,001	-0.03%
2023/09/26	2.3	37.69	0.2	37.55	37.60	2.1	22,212	0.01%
2023/09/25	0	0.00	1	37.65	37.70	-1	22,855	0.00%
2023/09/22	2	37.28	0	0.00	37.40	2	23,740	0.01%
2023/09/21	2.1	37.50	4	37.23	37.20	-1.9	24,523	-0.01%
2023/09/20	31.1	38.37	6.1	38.28	37.65	25	26,186	0.10%
2023/09/19	0.1	38.10	0	0.00	37.90	0.1	26,391	0.00%
2023/09/18	1.1	37.72	1	37.80	37.70	0.1	26,834	0.00%
2023/09/15	6	37.99	11	37.77	38.25	-5	27,128	-0.02%
2023/09/14	0	0.00	1	37.15	37.55	-1	26,741	0.00%
2023/09/13	1	36.30	0	0.00	36.80	1	27,153	0.00%
2023/09/12	0.5	36.15	6	36.48	36.55	-5.5	29,420	-0.02%
2023/09/11	6	35.92	13	35.75	35.75	-7	29,587	-0.02%
2023/09/08	3	36.45	0.2	36.50	36.50	2.9	29,685	0.01%
2023/09/07	5	36.82	2	37.00	36.75	3	29,742	0.01%
2023/09/06	1	37.60	5	37.41	37.40	-4	29,853	-0.01%
2023/09/05	3	37.65	0	0.00	37.60	3	29,991	0.01%
2023/09/04	16.1	37.64	10	37.62	38.00	6.1	30,532	0.02%
2023/09/01	56	37.49	50	37.96	37.25	6	30,738	0.02%
2023/08/31	16.1	37.43	20	37.22	38.00	-3.9	30,855	-0.01%
2023/08/30	2	36.85	11	36.75	36.75	-9	31,045	-0.03%
2023/08/29	1	36.25	4	36.45	36.65	-3	31,320	-0.01%
2023/08/28	3	36.38	0	0.00	36.40	3	31,504	0.01%
2023/08/25	3.4	36.48	7.1	36.47	36.35	-3.7	31,607	-0.01%
2023/08/24	5	35.91	2	35.95	36.25	3	31,683	0.01%
2023/08/23	5	36.21	1.1	36.36	36.05	3.9	31,599	0.01%
2023/08/22	1.6	36.14	7	36.09	35.90	-5.4	31,758	-0.02%
2023/08/21	3	36.67	0.2	36.60	36.55	2.8	31,803	0.01%
2023/08/18	1	36.40	1	36.40	36.40	0	31,887	0.00%
2023/08/17	0	0.00	2	36.08	36.40	-2	31,950	-0.01%
2023/08/16	5.1	35.42	5	35.57	35.70	0.1	32,010	0.00%
2023/08/15	3	36.05	6	36.21	35.90	-3	32,256	-0.01%
2023/08/14	14.3	36.01	190	36.18	35.70	-175.8	32,246	-0.55%	大賣/鉅額交易
2023/08/11	5	38.28	6.1	38.38	38.10	-1.1	31,692	0.00%
2023/08/10	13.6	38.92	4	38.91	38.35	9.6	31,654	0.03%
2023/08/09	27.6	39.19	3	39.07	38.95	24.6	31,430	0.08%
2023/08/08	13	39.95	9	39.82	39.55	4	31,292	0.01%
2023/08/07	31	39.31	37	39.00	39.35	-6	31,124	-0.02%
2023/08/04	88.5	39.03	12	39.11	38.90	76.5	31,013	0.25%
2023/08/02	125.1	42.51	110.2	42.36	41.35	14.9	30,500	0.05%	大買/大賣/
2023/08/01	11	40.30	1	40.45	40.45	10	28,883	0.03%
2023/07/31	13.1	40.25	10	40.40	40.00	3.1	29,099	0.01%
2023/07/28	5.5	40.44	3	40.53	40.50	2.5	29,027	0.01%
2023/07/27	2.5	40.26	4.4	40.40	40.35	-1.9	29,065	-0.01%
2023/07/26	6.2	40.51	11	40.14	39.85	-4.8	29,173	-0.02%
2023/07/25	2	39.98	5.1	40.28	40.40	-3.1	29,388	-0.01%
2023/07/24	16	39.08	19	39.09	39.10	-3	29,490	-0.01%
2023/07/21	47.1	40.08	12	39.98	39.90	35.1	29,284	0.12%
2023/07/20	0	0.00	22	40.75	40.60	-22	29,311	-0.08%
2023/07/19	24	40.78	3	40.83	40.40	21	29,499	0.07%
2023/07/18	13.7	40.71	11	41.00	40.65	2.7	29,507	0.01%
2023/07/17	5	41.40	12.1	41.48	41.45	-7.1	29,426	-0.02%
2023/07/14	8	40.94	5	40.99	40.85	3	29,446	0.01%
2023/07/13	23	41.12	32	41.55	40.80	-9	29,844	-0.03%
2023/07/12	6	41.18	8	41.26	41.35	-2	30,584	-0.01%
2023/07/11	3	41.50	4	41.36	40.90	-1	31,559	0.00%
2023/07/10	2	40.83	2	41.30	41.15	0	31,979	0.00%
2023/07/07	27.5	41.32	1	40.80	41.20	26.5	32,349	0.08%
2023/07/06	3.4	41.70	4	41.60	41.75	-0.6	32,443	0.00%
2023/07/05	10.4	42.15	18	42.05	41.70	-7.6	32,592	-0.02%
2023/07/04	11	42.05	25.7	42.05	41.90	-14.7	32,579	-0.05%
2023/07/03	28.8	41.85	36.5	42.14	42.40	-7.7	32,809	-0.02%
2023/06/30	23	41.24	12	41.05	41.00	11	32,848	0.03%
2023/06/29	33.2	40.82	7	41.01	40.60	26.2	32,276	0.08%
2023/06/28	68.9	41.43	18	41.43	41.10	50.9	31,888	0.16%
2023/06/27	35.1	43.88	19	43.79	43.55	16.1	31,370	0.05%
2023/06/26	39.1	45.23	5	44.80	44.80	34.1	31,693	0.11%
2023/06/21	7	46.48	10	46.44	46.25	-3	32,110	-0.01%
2023/06/20	20	47.00	16	47.08	46.90	4	31,981	0.01%
2023/06/19	48	46.87	17	46.38	46.80	31	31,780	0.10%
2023/06/16	62	46.73	40.5	47.09	46.85	21.5	31,611	0.07%
2023/06/15	8.5	45.54	39	45.37	45.55	-30.5	29,754	-0.10%
2023/06/14	11	45.21	0	0.00	45.15	11	30,789	0.04%
2023/06/13	225	44.80	1	44.85	44.65	224	30,901	0.72%	大買/鉅額交易
2023/06/12	12.1	44.70	131	44.71	44.60	-118.9	31,142	-0.38%	大賣/鉅額交易
2023/06/09	18.1	45.31	6	45.30	45.30	12.1	31,339	0.04%
2023/06/08	140.1	44.97	213	45.04	45.00	-72.9	31,906	-0.23%	大買/大賣/
2023/06/07	24	45.66	6	45.75	45.65	18	32,130	0.06%
2023/06/06	29	46.07	30	46.14	46.15	-1	32,358	0.00%
2023/06/05	14	47.28	11.1	47.21	46.95	3	32,793	0.01%
2023/06/02	12	46.40	18	45.92	46.40	-6	33,858	-0.02%
2023/06/01	7	45.54	3	45.57	45.50	4	34,064	0.01%
2023/05/31	3	46.25	3.1	46.40	46.20	-0.1	34,591	0.00%
2023/05/30	2	46.40	3	46.48	46.15	-1	36,311	0.00%
2023/05/29	2	46.07	6.3	46.17	46.60	-4.3	38,028	-0.01%
2023/05/26	10	45.55	16	45.68	45.55	-6	38,563	-0.02%
2023/05/25	7	45.93	13.4	46.08	45.85	-6.4	38,857	-0.02%
2023/05/24	3	45.67	6	46.08	46.35	-3	39,438	-0.01%
2023/05/23	9	46.13	1	46.05	46.10	8	40,296	0.02%
2023/05/22	6.3	46.60	13	46.99	46.25	-6.7	41,148	-0.02%
2023/05/19	14.1	46.81	4	47.10	46.45	10.1	42,489	0.02%
2023/05/18	15	47.54	19	47.33	47.60	-4	43,618	-0.01%
2023/05/17	2	46.90	5	46.77	46.75	-3	44,200	-0.01%
2023/05/16	14	46.48	3	46.58	46.60	11	44,831	0.02%
2023/05/15	4	45.41	13	45.62	45.90	-9	45,104	-0.02%
2023/05/12	6	46.27	8	46.24	45.90	-2	45,729	0.00%
2023/05/11	6	46.27	8	46.24	45.90	-2	45,863	0.00%
2023/05/10	2	47.03	4	46.93	47.05	-2	46,182	0.00%
2023/05/09	36	46.65	22.6	46.74	46.25	13.4	47,115	0.03%
2023/05/08	124	48.04	81	48.28	47.70	43	47,357	0.09%	大買/
2023/05/05	7.2	50.45	4.2	50.53	50.10	3	46,913	0.01%
2023/05/04	30.5	50.11	4	50.25	50.30	26.5	47,582	0.06%
2023/05/03	6	49.89	3	50.13	50.20	3	48,900	0.01%
2023/05/02	13.1	49.91	10	50.23	50.40	3.1	50,878	0.01%
2023/04/28	5	49.75	15.1	49.84	49.65	-10.1	53,192	-0.02%
2023/04/27	7.5	48.39	1.1	48.31	48.30	6.5	53,203	0.01%
2023/04/26	8.1	48.44	8	48.44	48.75	0.1	53,147	0.00%
2023/04/25	20.6	48.99	5	49.35	48.60	15.6	53,164	0.03%
2023/04/24	9.1	49.55	8	49.95	49.85	1.1	53,666	0.00%
2023/04/21	22.1	49.91	7.1	50.08	49.90	15	53,707	0.03%
2023/04/20	16.8	49.93	7	50.09	49.85	9.8	54,235	0.02%
2023/04/19	13.5	50.95	15.5	50.89	50.70	-2	55,088	0.00%
2023/04/18	38.2	50.72	27	50.93	50.40	11.2	55,807	0.02%
2023/04/17	41.5	52.10	43.1	52.04	51.90	-1.5	55,960	0.00%
2023/04/14	25.6	50.93	57.2	51.08	51.50	-31.7	57,315	-0.06%
2023/04/13	26	50.19	10	49.90	49.50	16	57,195	0.03%
2023/04/12	31.1	50.00	29.1	50.10	49.95	2	58,092	0.00%
2023/04/11	27	49.56	20	49.61	49.45	7	58,866	0.01%
2023/04/10	20.8	49.47	2	49.10	49.10	18.8	59,744	0.03%
2023/04/07	9	49.39	4	49.55	49.55	5	60,137	0.01%
2023/04/06	13.5	48.48	5	48.41	49.40	8.5	60,348	0.01%
2023/03/31	30.6	49.07	47	48.89	48.75	-16.4	60,414	-0.03%
2023/03/30	25	50.06	10	50.28	49.85	15	60,949	0.02%
2023/03/29	12.5	49.97	23	50.24	50.00	-10.5	63,156	-0.02%
2023/03/28	67.3	49.99	34	49.94	49.80	33.3	63,770	0.05%
2023/03/27	47	51.47	10.1	51.94	51.30	36.9	63,196	0.06%
2023/03/24	55.2	53.04	33.1	52.97	53.10	22.1	62,942	0.04%
2023/03/23	4.1	52.07	18	51.72	52.00	-14	62,652	-0.02%
2023/03/22	18	51.74	12	52.01	51.70	6	63,005	0.01%
2023/03/21	21	51.95	18.1	52.31	51.60	3	63,637	0.00%
2023/03/20	28	51.96	4	52.33	51.70	24	63,826	0.04%
2023/03/17	8	51.89	16	52.13	52.80	-8	64,550	-0.01%
2023/03/16	14.1	51.34	15	51.23	50.70	-0.9	64,938	0.00%
2023/03/15	5	51.76	16	51.94	51.50	-11	67,072	-0.02%
2023/03/14	17	51.29	9	51.43	50.80	8	68,046	0.01%
2023/03/13	31	51.32	30	51.62	52.30	1	69,167	0.00%
2023/03/10	31.2	51.42	19.3	51.49	51.50	11.9	71,266	0.02%
2023/03/09	33	53.38	49	53.44	52.60	-16	72,456	-0.02%
2023/03/08	74	53.61	43.1	53.55	53.50	30.9	74,395	0.04%
2023/03/07	59	52.75	58.1	52.93	53.80	0.9	74,564	0.00%
2023/03/06	17	50.66	18.1	50.75	50.70	-1.1	74,340	0.00%
2023/03/03	45.2	50.25	22	50.16	49.95	23.2	76,079	0.03%
2023/03/02	73.6	50.11	106	49.87	50.20	-32.4	76,368	-0.04%	大賣/
2023/03/01	89	51.56	285.1	52.33	51.00	-196.2	75,765	-0.26%	大賣/鉅額交易
2023/02/24	54.1	56.76	40	56.80	56.60	14.1	75,178	0.02%
2023/02/23	44	57.63	30	57.45	57.30	14	75,552	0.02%
2023/02/22	54.1	57.30	30	57.41	57.30	24.1	76,635	0.03%
2023/02/21	59	58.53	46	58.02	57.80	13	78,358	0.02%
2023/02/20	32	58.43	87.3	58.46	58.60	-55.3	80,000	-0.07%
2023/02/17	84	55.78	81	56.45	57.50	3	82,088	0.00%
2023/02/16	44.3	55.21	62.1	55.57	56.30	-17.8	82,733	-0.02%
2023/02/15	8	53.56	59	53.78	54.20	-51	82,929	-0.06%
2023/02/14	28	53.43	18	53.40	52.90	10	83,055	0.01%
2023/02/13	32	52.69	87	52.87	53.10	-55	83,654	-0.07%
2023/02/10	49	53.51	40	53.32	53.00	9	85,030	0.01%
2023/02/09	37	53.17	38	53.14	53.40	-1	86,218	0.00%
2023/02/08	42	52.97	40.1	52.92	52.70	1.9	86,205	0.00%
2023/02/07	67.1	52.60	47	52.61	52.60	20.1	86,045	0.02%
2023/02/06	65	54.28	43	54.29	53.90	22	85,738	0.03%
2023/02/03	40	53.86	48	54.14	54.20	-8	85,519	-0.01%
2023/02/02	96.1	54.45	42	54.08	54.00	54.1	85,024	0.06%
2023/02/01	62	53.86	59.8	54.04	54.60	2.2	84,252	0.00%
2023/01/31	340	53.85	147.5	53.51	54.20	192.5	83,144	0.23%	大買/大賣/鉅額交易
2023/01/30	58	49.38	197.5	50.50	52.00	-139.5	81,421	-0.17%	大賣/鉅額交易
2023/01/17	13	47.45	25	47.31	47.70	-12	79,292	-0.02%
2023/01/16	7	46.89	11.5	46.92	47.05	-4.5	79,485	-0.01%
2023/01/13	25	47.35	50	47.25	46.85	-25	79,961	-0.03%
2023/01/12	60	47.28	40	47.74	47.10	20	80,296	0.02%
2023/01/11	20	47.17	54	47.53	47.10	-34	79,661	-0.04%
2023/01/10	13	47.95	21	47.67	47.20	-8	79,638	-0.01%
2023/01/09	84	47.26	78	47.48	47.60	6	79,338	0.01%
2023/01/06	105	46.62	59	47.14	47.70	46	78,627	0.06%	大買/
2023/01/05	38	47.17	27.3	47.15	47.00	10.7	78,464	0.01%
2023/01/04	61	47.50	86	48.05	46.95	-25	78,133	-0.03%
2023/01/03	81	46.43	36	46.77	46.95	45	76,474	0.06%
2022/12/30	44	47.41	93	47.80	47.20	-49	75,657	-0.06%
2022/12/29	100	46.56	50	46.43	46.60	50	74,686	0.07%
2022/12/28	112	47.99	100	48.25	47.60	12	74,493	0.02%	大買/
2022/12/27	19	47.40	41.3	47.67	47.90	-22.3	74,206	-0.03%
2022/12/26	33	46.56	27	46.73	46.65	6	74,481	0.01%
2022/12/23	63.3	46.67	40	46.81	46.75	23.3	75,126	0.03%
2022/12/22	68	48.21	53	47.77	47.55	15	75,683	0.02%
2022/12/21	174	48.52	194	48.60	47.75	-20	75,572	-0.03%	大買/大賣/
2022/12/20	20	47.26	18	47.38	46.10	2	73,812	0.00%
2022/12/19	46.1	47.35	28.1	47.04	46.95	18	73,561	0.02%
2022/12/16	125.6	48.09	140	48.12	48.20	-14.4	74,003	-0.02%	大買/大賣/
2022/12/15	34.4	48.08	31	48.19	48.05	3.3	73,914	0.00%
2022/12/14	19	47.47	32.1	47.73	47.85	-13.1	74,877	-0.02%
2022/12/13	29	47.53	16	47.70	47.30	13	76,118	0.02%
2022/12/12	22	46.73	15	46.81	47.15	7	75,796	0.01%
2022/12/09	79	47.37	51.1	46.97	46.95	27.9	76,135	0.04%
2022/12/08	135	48.51	111.6	48.30	47.90	23.4	75,716	0.03%	大買/大賣/
2022/12/07	110.1	47.56	175.2	48.13	47.30	-65.1	75,092	-0.09%	大買/大賣/
2022/12/06	91	49.00	85	48.65	48.30	6	74,060	0.01%
2022/12/05	177.1	48.62	153.7	48.85	49.05	23.4	73,091	0.03%	大買/大賣/
2022/12/02	39.1	48.16	131.5	48.04	48.90	-92.4	71,808	-0.13%	大賣/
2022/12/01	139.1	47.25	129	47.30	46.00	10.1	69,304	0.01%	大買/大賣/
2022/11/30	153	46.44	192.1	46.71	46.70	-39.1	67,824	-0.06%	大買/大賣/
2022/11/29	32	45.17	29.3	45.21	45.45	2.7	65,835	0.00%
2022/11/28	58.1	45.16	44	45.43	45.95	14.1	65,403	0.02%
2022/11/25	146.1	45.25	134.1	44.64	45.25	12	64,630	0.02%	大買/大賣/
2022/11/24	32.9	42.79	32	43.06	43.90	0.9	63,251	0.00%
2022/11/23	60.1	43.09	40	43.09	42.90	20.1	62,958	0.03%
2022/11/22	31.1	42.05	24	42.40	42.60	7.1	62,376	0.01%
2022/11/21	93.1	43.64	52	43.50	43.20	41.1	62,300	0.07%
2022/11/18	49.8	43.78	55.1	43.98	43.70	-5.4	62,621	-0.01%
2022/11/17	99.8	45.56	65	44.95	44.55	34.8	63,126	0.06%
2022/11/16	131	48.27	123.3	48.27	48.00	7.7	61,132	0.01%	大買/大賣/
2022/11/15	122.1	46.48	160.8	47.41	48.35	-38.7	59,027	-0.07%	大買/大賣/
2022/11/14	61.2	43.87	78.8	44.12	44.55	-17.6	56,831	-0.03%
2022/11/11	50	42.22	59	42.32	42.15	-9	55,531	-0.02%
2022/11/10	24	41.25	45	41.16	41.05	-21	55,436	-0.04%
2022/11/09	29	41.02	46	41.08	40.70	-17	55,961	-0.03%
2022/11/08	58.6	40.52	36	40.51	40.10	22.6	57,038	0.04%
2022/11/07	24	39.37	90.8	38.85	40.45	-66.8	56,722	-0.12%
2022/11/04	52	36.65	44	36.75	36.80	8	54,996	0.01%
2022/11/03	24	36.59	29	36.69	37.20	-5	54,897	-0.01%
2022/11/02	66.1	37.43	150	37.56	36.70	-83.9	54,959	-0.15%	大賣/
2022/11/01	29	36.21	121	37.13	37.05	-92	54,882	-0.17%	大賣/
2022/10/31	12	35.62	20	35.70	35.75	-8	54,430	-0.01%
2022/10/28	7	35.77	172	35.89	35.35	-165	54,459	-0.30%	大賣/鉅額交易
2022/10/27	12	35.61	538.2	35.58	36.10	-526.2	54,593	-0.96%	大賣/鉅額交易
2022/10/26	17.3	34.98	45.4	34.71	34.50	-28.1	54,874	-0.05%
2022/10/25	13	35.78	51.3	35.76	35.35	-38.3	55,190	-0.07%
2022/10/24	36	36.68	310	36.83	36.15	-274	55,368	-0.49%	大賣/鉅額交易
2022/10/21	85	36.38	93.4	36.00	35.75	-8.4	55,836	-0.02%
2022/10/20	28.1	34.39	26	34.56	34.80	2.1	55,494	0.00%
2022/10/19	4	35.78	21	35.84	35.50	-17	55,194	-0.03%
2022/10/18	31	35.66	16	35.49	35.55	15	56,211	0.03%
2022/10/17	132.1	34.59	28	34.73	35.45	104.1	57,411	0.18%	大買/鉅額交易
2022/10/14	15	36.39	222.1	36.37	36.25	-207.1	57,440	-0.36%	大賣/鉅額交易
2022/10/13	159.5	36.31	67	35.00	34.65	92.5	57,487	0.16%	大買/
2022/10/12	20	36.86	11.3	37.08	37.50	8.7	57,066	0.02%
2022/10/11	336.5	37.50	28	36.91	36.85	308.4	57,342	0.54%	大買/鉅額交易
2022/10/07	115	38.91	240	39.08	39.10	-125	56,835	-0.22%	大買/大賣/鉅額交易
2022/10/06	156	39.28	193	39.04	39.15	-37	56,900	-0.07%	大買/大賣/
2022/10/05	35	40.43	381.1	41.16	39.55	-346.1	56,737	-0.61%	大賣/鉅額交易
2022/10/04	22	40.02	38.2	40.05	39.75	-16.2	56,124	-0.03%
2022/10/03	153.3	38.95	142.2	39.32	38.70	11.1	55,642	0.02%	大買/大賣/
2022/09/30	165.4	39.60	38	39.98	40.50	127.4	55,200	0.23%	大買/鉅額交易
2022/09/29	227.1	40.37	332	40.25	40.00	-104.9	54,574	-0.19%	大買/大賣/鉅額交易
2022/09/28	198.1	39.34	58	38.41	38.15	140.1	53,971	0.26%	大買/鉅額交易
2022/09/27	184.5	40.27	294.1	40.13	40.95	-109.6	53,370	-0.21%	大買/大賣/鉅額交易
2022/09/26	592	39.49	410.1	40.15	39.10	181.9	53,533	0.34%	大買/大賣/鉅額交易
2022/09/23	69.3	41.33	31	40.97	40.50	38.3	53,473	0.07%
2022/09/22	32.1	41.88	17.4	42.16	42.20	14.7	53,419	0.03%
2022/09/21	90	42.24	49	42.59	42.00	41	53,190	0.08%
2022/09/20	45.1	41.78	210.6	41.63	42.50	-165.5	52,587	-0.31%	大賣/鉅額交易
2022/09/19	102.2	40.25	203	40.08	39.75	-100.8	51,523	-0.20%	大買/大賣/
2022/09/16	121.3	39.43	35.6	39.90	39.35	85.7	51,682	0.17%	大買/
2022/09/15	358.1	40.51	328	40.69	40.50	30.1	51,590	0.06%	大買/大賣/
2022/09/14	177.6	40.04	154.6	40.55	41.25	23	51,776	0.04%	大買/大賣/
2022/09/13	123.1	40.85	245.3	40.51	40.95	-122.2	51,485	-0.24%	大買/大賣/鉅額交易
2022/09/12	9.5	39.26	39.5	39.39	39.30	-30	51,026	-0.06%
2022/09/08	186.1	38.37	45	38.24	38.35	141.1	51,662	0.27%	大買/鉅額交易
2022/09/07	26.1	37.78	171	37.36	37.50	-144.9	52,452	-0.28%	大賣/鉅額交易
2022/09/06	178.3	38.34	199	38.49	37.80	-20.7	53,884	-0.04%	大買/大賣/
2022/09/05	126.1	38.99	132	38.76	38.15	-6	55,751	-0.01%	大買/大賣/
2022/09/02	51.1	39.56	21	39.45	39.15	30.1	55,902	0.05%
2022/09/01	40.1	39.19	93	39.37	39.90	-52.9	56,169	-0.09%
2022/08/31	29.5	39.59	136	39.56	39.70	-106.5	56,804	-0.19%	大賣/鉅額交易
2022/08/30	260	39.50	271	39.40	39.15	-11	57,300	-0.02%	大買/大賣/
2022/08/29	128	38.20	119	38.41	38.50	9	58,449	0.02%	大買/大賣/
2022/08/26	42	39.77	30.3	39.96	38.95	11.8	59,969	0.02%
2022/08/25	47	39.66	51.3	39.59	39.25	-4.3	60,852	-0.01%
2022/08/24	270	38.89	295.4	38.77	39.45	-25.4	63,006	-0.04%	大買/大賣/
2022/08/23	37.1	37.51	9.2	37.46	37.40	28	66,603	0.04%
2022/08/22	63	37.91	13	37.75	37.80	50	70,002	0.07%
2022/08/19	25.2	38.03	29.1	37.88	37.35	-3.9	74,283	-0.01%
2022/08/18	21	37.69	22	37.93	38.20	-1	77,062	0.00%
2022/08/17	86	38.33	61.4	38.21	38.10	24.7	79,423	0.03%
2022/08/16	60.1	37.10	81	37.07	37.10	-21	80,040	-0.03%
2022/08/15	148.8	35.98	135.2	35.48	36.75	13.7	80,689	0.02%	大買/大賣/
2022/08/12	194.1	33.43	69.1	34.11	34.40	124.9	81,065	0.15%	大買/鉅額交易
2022/08/11	21.1	32.25	45.1	32.51	32.25	-24	81,478	-0.03%
2022/08/10	2	31.75	16	31.84	31.65	-14	83,205	-0.02%
2022/08/09	38.1	31.67	16	31.59	31.50	22.1	84,264	0.03%
2022/08/08	57	32.58	8.3	32.88	32.35	48.7	85,484	0.06%
2022/08/05	8.2	32.16	2	32.15	32.05	6.2	87,021	0.01%
2022/08/04	10.4	31.63	22	31.31	31.60	-11.6	89,249	-0.01%
2022/08/03	12.1	32.01	80	32.06	32.10	-67.9	90,385	-0.08%
2022/08/02	23.1	33.33	20	33.25	32.70	3.1	91,502	0.00%
2022/08/01	44	33.79	3	34.10	33.40	41	92,208	0.04%
2022/07/29	15.3	33.90	5	33.95	33.90	10.3	92,505	0.01%
2022/07/28	54	34.39	167.5	33.97	34.20	-113.5	93,538	-0.12%	大賣/鉅額交易
2022/07/27	14	33.00	21	32.93	33.00	-7	94,051	-0.01%
2022/07/26	19.1	33.06	11	32.97	33.25	8.1	95,125	0.01%
2022/07/25	65.2	33.12	46	33.23	33.45	19.2	99,871	0.02%
2022/07/22	82.5	32.07	84	32.13	32.05	-1.5	101,903	0.00%
2022/07/21	40	33.53	44	33.80	34.05	-4	102,042	0.00%
2022/07/20	31	33.66	51	33.81	33.50	-20	104,907	-0.02%
2022/07/19	44.3	33.69	38.1	33.55	33.70	6.2	106,695	0.01%
2022/07/18	46.5	34.01	34.3	34.34	34.10	12.2	111,033	0.01%
2022/07/15	18.6	33.28	15.3	33.29	33.10	3.3	114,012	0.00%
2022/07/14	22.2	32.76	24	33.10	33.40	-1.9	119,148	0.00%
2022/07/13	24	33.21	4.2	33.38	33.30	19.8	121,630	0.02%
2022/07/12	25.1	32.48	13	32.56	32.55	12.1	123,450	0.01%
2022/07/11	28.2	33.60	23	33.68	33.45	5.2	126,232	0.00%
2022/07/08	16	33.68	17.1	33.86	33.25	-1.1	130,524	0.00%
2022/07/07	5	33.57	10.3	33.07	33.80	-5.3	132,797	0.00%
2022/07/06	29	33.48	39	33.66	33.10	-10	133,707	-0.01%
2022/07/05	20.1	33.95	11.6	34.49	34.20	8.5	133,216	0.01%
2022/07/04	40.1	34.16	28.2	33.70	34.40	11.9	132,608	0.01%
2022/07/01	9	35.08	17.5	35.31	34.70	-8.5	131,785	-0.01%
2022/06/30	39.1	36.48	36.5	36.14	36.05	2.7	131,073	0.00%
2022/06/29	20.1	36.46	20	36.88	37.10	0.1	130,017	0.00%
2022/06/28	30.1	36.20	30	36.59	37.00	0.1	129,734	0.00%
2022/06/27	155	38.03	154	37.74	37.45	1	128,898	0.00%	大買/大賣/
2022/06/24	12	37.03	20	37.03	37.00	-8	128,165	-0.01%
2022/06/23	59.2	37.45	26	37.73	37.45	33.2	127,537	0.03%
2022/06/22	65.3	38.43	61	39.85	37.80	4.3	126,759	0.00%
2022/06/21	49	40.08	26	39.72	40.40	23	125,885	0.02%
2022/06/20	17	42.21	17	42.02	40.60	0	125,198	0.00%
2022/06/17	15.1	42.58	37	42.40	42.40	-21.9	124,347	-0.02%
2022/06/16	26.4	43.26	107.4	43.57	41.55	-81	123,433	-0.07%	大賣/
2022/06/15	105.2	43.89	54.3	43.52	43.05	50.9	122,525	0.04%	大買/
2022/06/14	175	43.71	167	43.76	44.70	8	120,804	0.01%	大買/大賣/
2022/06/13	11	42.40	153	41.84	42.55	-142	118,737	-0.12%	大賣/鉅額交易
2022/06/10	79	43.25	26	43.16	43.15	53	118,187	0.04%
2022/06/09	129	42.79	120.5	42.83	44.00	8.5	117,463	0.01%	大買/大賣/
2022/06/08	70	43.37	70	43.42	43.35	0	116,333	0.00%
2022/06/07	311	44.23	299	44.06	43.30	12	115,269	0.01%	大買/大賣/
2022/06/06	183.3	44.49	200	44.22	43.55	-16.7	113,749	-0.01%	大買/大賣/
2022/06/02	164.4	47.49	66	47.51	46.70	98.4	112,683	0.09%	大買/
2022/06/01	200	48.83	218.5	49.13	48.50	-18.5	111,442	-0.02%	大買/大賣/
2022/05/31	83	47.34	99.5	47.36	47.10	-16.5	108,762	-0.02%
2022/05/30	323.3	47.48	360.7	47.24	47.20	-37.5	103,563	-0.04%	大買/大賣/
2022/05/27	318.2	45.30	413.8	45.45	45.25	-95.6	100,064	-0.10%	大買/大賣/
2022/05/26	259.3	44.12	66.5	43.78	42.70	192.8	96,022	0.20%	大買/鉅額交易
2022/05/25	176	42.48	173.9	42.41	44.20	2.1	92,605	0.00%	大買/大賣/
2022/05/24	174	40.51	223.5	40.31	40.20	-49.5	89,692	-0.06%	大買/大賣/
2022/05/23	88	40.03	80	39.73	39.30	8	88,025	0.01%
2022/05/20	89.1	39.24	122	38.85	39.20	-32.9	86,458	-0.04%	大賣/
2022/05/19	132.2	37.44	170	37.06	37.00	-37.8	83,932	-0.05%	大買/大賣/
2022/05/18	145	39.12	161	38.98	39.40	-16	82,135	-0.02%	大買/大賣/
2022/05/17	164.3	38.01	134.5	37.89	37.60	29.8	80,262	0.04%	大買/大賣/
2022/05/16	145	37.14	72	37.80	38.35	73	78,910	0.09%	大買/
2022/05/13	164.1	37.41	116.5	37.56	36.85	47.6	77,209	0.06%	大買/大賣/
2022/05/12	101	37.77	110.5	37.81	37.50	-9.5	74,908	-0.01%	大賣/
2022/05/11	90.2	37.06	88	36.78	36.50	2.2	72,547	0.00%
2022/05/10	56	38.50	107	38.35	38.25	-51	71,199	-0.07%	大賣/
2022/05/09	64.2	40.50	37.8	39.96	38.80	26.4	69,713	0.04%
2022/05/06	73.1	41.27	81	41.27	41.70	-7.9	68,545	-0.01%
2022/05/05	81	42.79	86.5	42.48	41.90	-5.5	67,551	-0.01%
2022/05/04	60.2	42.61	55	42.73	41.85	5.2	65,940	0.01%
2022/05/03	68.1	43.67	86	44.01	43.10	-17.9	64,473	-0.03%
2022/04/29	298.3	46.52	277.6	46.56	44.80	20.7	62,926	0.03%	大買/大賣/
2022/04/28	172.1	44.61	198.8	44.82	46.75	-26.7	57,896	-0.05%	大買/大賣/
2022/04/27	30	42.05	29	42.57	42.50	1	54,592	0.00%
2022/04/26	238	43.88	243	43.80	43.95	-5	52,883	-0.01%	大買/大賣/
2022/04/25	65.7	44.03	59.6	43.50	43.80	6.1	49,418	0.01%
2022/04/22	217.2	46.71	214.8	46.62	46.10	2.4	47,070	0.01%	大買/大賣/
2022/04/21	102.3	44.64	118.5	44.65	44.75	-16.2	42,273	-0.04%	大買/大賣/
2022/04/20	95.6	44.15	77	44.21	45.30	18.6	38,811	0.05%
2022/04/19	118	41.23	140.4	41.85	42.75	-22.4	33,421	-0.07%	大買/大賣/
2022/04/18	54	38.59	67	38.54	38.90	-13	30,522	-0.04%
2022/04/15	332	38.46	335.3	38.28	38.75	-3.3	28,281	-0.01%	大買/大賣/
2022/04/14	170	36.29	215.4	36.32	37.20	-45.4	24,883	-0.18%	大買/大賣/
2022/04/13	68	32.95	118	33.40	34.30	-50	20,155	-0.25%	大賣/
2022/04/12	142	30.36	234.2	30.56	31.20	-92.2	17,256	-0.53%	大買/大賣/
2022/04/11	5.7	28.97	2	28.93	28.95	3.7	15,864	0.02%
2022/04/08	16	28.75	21.5	28.58	29.00	-5.5	15,765	-0.03%
2022/04/07	14	28.26	2	28.28	28.10	12	15,769	0.08%
2022/04/06	15	28.88	5	29.00	28.85	10	15,649	0.06%
2022/04/01	19.8	29.18	1	29.25	29.40	18.8	15,618	0.12%
2022/03/31	2	29.53	12	29.63	29.40	-10	15,547	-0.06%
2022/03/30	5	29.09	7	29.24	29.05	-2	15,289	-0.01%
2022/03/29	0	0.00	13	28.88	28.80	-13	15,060	-0.09%
2022/03/28	12	28.55	1	28.50	28.60	11	14,999	0.07%
2022/03/25	2	29.00	0.5	29.20	29.05	1.5	14,875	0.01%
2022/03/24	2.2	29.51	3.5	29.44	29.30	-1.3	14,876	-0.01%
2022/03/23	1	29.45	18	29.54	29.50	-17	14,855	-0.11%
2022/03/22	19.3	29.49	24.3	29.49	29.55	-5	14,834	-0.03%
2022/03/21	29.7	29.21	26.3	29.17	29.15	3.4	14,736	0.02%
2022/03/18	4	28.69	24	28.76	29.10	-20	14,688	-0.14%
2022/03/17	13	28.29	19	28.40	28.35	-6	14,536	-0.04%
2022/03/16	47.3	27.82	32	27.99	27.95	15.3	14,441	0.11%
2022/03/15	33.1	28.86	21	28.76	28.60	12.1	14,104	0.09%
2022/03/14	38.5	28.97	31.5	29.20	29.55	7	13,942	0.05%
2022/03/11	2	28.90	24	28.87	28.70	-22	13,783	-0.16%
2022/03/10	10.8	28.92	11.5	29.11	29.15	-0.7	13,591	-0.01%
2022/03/09	47	29.17	7	29.36	29.00	40	13,232	0.30%
2022/03/08	34.7	30.63	17	30.64	28.70	17.7	12,865	0.14%
2022/03/07	31.7	30.30	39.2	30.35	30.55	-7.5	11,695	-0.06%
2022/03/04	34.1	30.12	70.9	30.16	30.05	-36.7	10,890	-0.34%
2022/03/03	6.1	29.37	46	29.68	29.85	-39.9	10,167	-0.39%
2022/03/02	19	29.18	23	29.20	28.85	-4	10,387	-0.04%
2022/03/01	11	28.96	58.5	29.00	29.00	-47.5	10,406	-0.46%
2022/02/25	9.1	28.25	13	28.26	27.90	-4	9,906	-0.04%
2022/02/24	4.1	27.88	44.5	27.96	27.75	-40.4	9,778	-0.41%
2022/02/23	68.1	28.10	38.5	28.00	27.85	29.6	9,483	0.31%
2022/02/22	34	27.99	16.5	27.98	28.30	17.5	8,918	0.20%
2022/02/21	13	27.85	7	27.90	27.85	6	8,469	0.07%
2022/02/18	7	27.10	8	27.24	27.30	-1	8,189	-0.01%
2022/02/17	4	27.06	6	26.90	27.05	-2	8,224	-0.02%
2022/02/16	1	26.45	0	0.00	26.55	1	8,170	0.01%
2022/02/15	3	26.27	1	26.20	26.20	2	8,344	0.02%
2022/02/14	0	0.00	11	26.31	26.40	-11	8,444	-0.13%
2022/02/11	0	0.00	14	26.96	26.75	-14	8,521	-0.16%
2022/02/10	9.8	27.22	4	27.34	27.15	5.8	8,582	0.07%
2022/02/09	1	27.10	2	27.13	27.20	-1	8,836	-0.01%
2022/02/08	5	26.74	8	27.15	27.10	-3	8,902	-0.03%
2022/02/07	4	25.97	2	26.43	26.55	2	8,858	0.02%
2022/01/25	9	25.38	1	25.25	25.25	8	9,155	0.09%
2022/01/24	8	25.79	0	0.00	26.00	8	9,147	0.09%
2022/01/21	29	26.63	0	0.00	26.05	29	9,163	0.32%
2022/01/20	4	26.41	6.1	26.46	26.45	-2.1	9,032	-0.02%
2022/01/19	0	0.00	10	25.85	25.90	-10	8,962	-0.11%
2022/01/18	2	26.30	10	26.30	26.30	-8	8,972	-0.09%
2022/01/17	7	26.06	0	0.00	26.10	7	9,000	0.08%
2022/01/14	3	26.03	2	26.05	26.35	1	9,173	0.01%
2022/01/13	50	26.49	48	26.47	26.25	2	9,409	0.02%
2022/01/12	0	0.00	16	26.04	26.15	-16	9,551	-0.17%
2022/01/11	11	25.85	2.6	25.89	25.80	8.4	9,573	0.09%
2022/01/10	1	25.35	2	25.48	25.60	-1	9,860	-0.01%
2022/01/07	3	25.63	3	25.73	25.60	0	10,449	0.00%
2022/01/06	1	25.90	1	25.95	25.95	0	10,675	0.00%
2022/01/05	1	26.10	4	26.15	26.05	-3	10,723	-0.03%
2022/01/04	2	26.20	4	26.09	26.15	-2	10,800	-0.02%
2021/12/30	2	26.20	22	26.16	26.50	-20	10,910	-0.18%
2021/12/29	6	26.45	12	26.45	26.50	-6	10,952	-0.05%
2021/12/28	8	26.50	1	26.45	26.55	7	11,040	0.06%
2021/12/27	9.4	26.34	0	0.00	26.30	9.4	11,108	0.08%
2021/12/24	4	26.45	1.1	26.25	26.25	2.9	11,277	0.03%
2021/12/22	1	26.10	1.6	26.12	26.05	-0.6	11,648	-0.01%
2021/12/21	12	25.90	0	0.00	26.15	12	11,852	0.10%
2021/12/20	0	0.00	0.6	26.10	26.10	-0.6	11,976	-0.01%
2021/12/17	18	26.15	2	26.05	25.90	16	12,013	0.13%
2021/12/16	1	26.25	39	25.81	25.80	-38	12,018	-0.32%
2021/12/15	6	25.99	3	25.98	26.00	3	12,133	0.02%
2021/12/14	0.5	26.15	0	26.15	26.00	0.5	12,313	0.00%
2021/12/13	1	26.85	16	26.88	26.75	-15	12,441	-0.12%
2021/12/10	3	26.70	4	26.70	26.70	-1	12,642	-0.01%
2021/12/09	0	0.00	1	27.10	26.75	-1	12,751	-0.01%
2021/12/08	1	26.75	1	26.85	26.75	0	12,873	0.00%
2021/12/07	1	26.40	3	26.23	26.55	-2	12,973	-0.02%
2021/12/06	4	26.24	0.9	26.30	26.30	3.1	12,969	0.02%
2021/12/03	4	26.24	0	0.00	26.25	4	13,062	0.03%
2021/12/02	1	26.30	0.5	26.20	26.05	0.5	13,108	0.00%
2021/12/01	2	26.30	6	26.32	26.35	-4	13,121	-0.03%
2021/11/30	2	26.53	4	26.53	26.10	-2	13,245	-0.02%
2021/11/29	0.9	25.92	4	26.20	26.15	-3.1	13,254	-0.02%
2021/11/26	63.5	27.08	25	28.04	26.60	38.5	13,245	0.29%
2021/11/25	24	28.03	15.5	28.51	28.65	8.5	12,778	0.07%
2021/11/24	5	27.80	12	28.11	27.80	-7	12,486	-0.06%
2021/11/23	5	27.80	6.2	27.81	27.60	-1.2	12,343	-0.01%
2021/11/22	18	27.56	24	27.78	27.80	-6	12,537	-0.05%
2021/11/19	3	27.52	1	27.45	27.45	2	12,467	0.02%
2021/11/18	4	27.70	7	27.47	27.45	-3	12,532	-0.02%
2021/11/17	0	0.00	11.5	27.31	27.30	-11.5	12,567	-0.09%
2021/11/16	3	27.35	14.8	27.42	27.25	-11.8	12,848	-0.09%
2021/11/15	2	27.60	5	27.80	27.50	-3	13,098	-0.02%
2021/11/12	36.5	27.39	65	27.53	27.60	-28.5	13,317	-0.21%
2021/11/11	25	27.59	0	0.00	27.20	25	13,389	0.19%
2021/11/10	2.6	27.34	17	27.29	27.35	-14.4	13,737	-0.10%
2021/11/09	11	27.08	12	27.17	27.30	-1	13,832	-0.01%
2021/11/08	27	27.77	4	27.86	27.55	23	13,841	0.17%
2021/11/05	2.6	26.83	7	26.83	27.25	-4.4	13,863	-0.03%
2021/11/04	14.5	27.30	9	27.29	27.15	5.5	14,011	0.04%
2021/11/03	5	26.94	34	27.02	27.10	-29	14,733	-0.20%
2021/11/02	9	26.73	19	26.84	26.60	-10	15,231	-0.07%
2021/11/01	0	0.00	8	26.44	26.60	-8	15,460	-0.05%
2021/10/29	3	25.82	20.3	26.09	25.95	-17.3	15,872	-0.11%
2021/10/28	2	25.87	8	25.85	25.90	-6	17,030	-0.04%
2021/10/27	1.3	25.95	0	0.00	26.10	1.3	17,493	0.01%
2021/10/26	15.6	25.94	2	26.00	26.05	13.6	17,992	0.08%
2021/10/25	11.5	25.80	3	25.82	25.80	8.5	18,386	0.05%
2021/10/22	37.9	25.92	9	26.76	25.70	28.9	18,743	0.15%
2021/10/21	7.7	26.77	8	26.84	27.00	-0.3	18,986	0.00%
2021/10/20	9.5	26.43	42	26.45	26.40	-32.5	19,021	-0.17%
2021/10/19	0.6	25.60	6	25.69	25.75	-5.4	18,855	-0.03%
2021/10/18	10	25.74	26	25.69	25.75	-16	19,076	-0.08%
2021/10/15	28	25.45	45	25.32	25.20	-17	19,274	-0.09%
2021/10/14	22	24.40	7	24.24	24.30	15	19,460	0.08%
2021/10/13	1	23.60	2	23.40	23.45	-1	21,346	0.00%
2021/10/12	1.1	23.41	0	0.00	23.25	1.1	21,767	0.01%
2021/10/08	2	24.20	1	24.05	23.80	1	22,040	0.00%
2021/10/07	1	23.95	3	23.92	23.95	-2	22,293	-0.01%
2021/10/05	3	23.52	2	23.55	24.15	1	22,758	0.00%
2021/10/04	0	0.00	8	24.31	23.80	-8	22,892	-0.03%
2021/10/01	7	24.53	20.9	24.33	24.30	-13.9	23,168	-0.06%
2021/09/30	1	25.05	3	25.07	25.20	-2	23,360	-0.01%
2021/09/29	7	24.82	1	24.65	24.65	6	23,511	0.03%
2021/09/28	13	25.50	10	25.65	25.55	3	23,680	0.01%
2021/09/27	7	26.11	289	26.12	26.30	-282	24,028	-1.17%	大賣/鉅額交易
2021/09/24	3	25.73	105	25.89	25.65	-102	25,074	-0.41%	大賣/鉅額交易
2021/09/23	4	25.45	71	25.75	25.55	-67	27,043	-0.25%
2021/09/22	162	25.67	100	25.51	25.60	62	30,274	0.20%	大買/
2021/09/17	3	26.60	2	26.65	26.65	1	32,330	0.00%
2021/09/16	3	27.12	7.3	27.28	27.10	-4.3	32,777	-0.01%
2021/09/15	19.1	27.00	6	27.06	26.80	13.1	32,744	0.04%
2021/09/14	0	0.00	8	26.70	26.80	-8	32,793	-0.02%
2021/09/13	16.6	26.84	102	27.00	26.85	-85.4	33,545	-0.25%	大賣/
2021/09/10	0	0.00	3.7	26.48	26.50	-3.7	33,738	-0.01%
2021/09/09	5.8	25.58	0	0.00	25.60	5.8	34,126	0.02%
2021/09/08	1	25.60	1	25.65	25.40	0	34,616	0.00%
2021/09/07	5.2	26.24	1	26.55	26.20	4.2	34,957	0.01%
2021/09/06	2	26.60	6	26.37	26.20	-4	35,586	-0.01%
2021/09/03	2	26.73	13	26.80	26.70	-11	35,832	-0.03%
2021/09/02	1	26.65	4	26.44	26.15	-3	36,114	-0.01%
2021/09/01	2	26.95	4	26.94	26.90	-2	36,312	-0.01%
2021/08/31	7	26.61	12	26.61	26.85	-5	36,420	-0.01%
2021/08/30	14	26.49	12	26.05	26.65	2	36,871	0.01%
2021/08/27	0	0.00	4	26.23	26.15	-4	37,098	-0.01%
2021/08/26	12	26.21	6	26.00	25.75	6	37,413	0.02%
2021/08/25	1	25.30	2	25.55	25.65	-1	37,728	0.00%
2021/08/24	0.1	25.00	16	25.13	25.35	-15.9	38,332	-0.04%
2021/08/23	1	24.75	15	24.75	24.90	-14	39,863	-0.04%
2021/08/20	14.7	23.61	5	23.82	23.85	9.7	41,351	0.02%
2021/08/19	15	24.39	76.8	24.13	24.05	-61.8	42,339	-0.15%
2021/08/18	17	24.11	25	24.61	25.35	-8	42,405	-0.02%
2021/08/17	18	24.94	0	0.00	24.70	18	42,665	0.04%
2021/08/16	119.2	25.26	4	25.54	25.40	115.2	42,830	0.27%	大買/鉅額交易
2021/08/13	4	26.86	12.6	26.94	26.70	-8.6	42,961	-0.02%
2021/08/12	6.6	27.17	0	0.00	27.45	6.6	43,555	0.02%
2021/08/11	14	27.22	11	27.11	26.70	3	45,170	0.01%
2021/08/10	7	27.42	8	27.60	27.30	-1	45,568	0.00%
2021/08/09	134	27.45	19	27.62	27.85	115	46,208	0.25%	大買/鉅額交易
2021/08/06	39	29.12	26	29.04	28.60	13	46,370	0.03%
2021/08/05	23.7	29.39	21	29.10	29.05	2.7	47,168	0.01%
2021/08/04	14.8	28.97	13	29.16	29.35	1.8	47,913	0.00%
2021/08/03	9.5	28.60	186	28.56	29.35	-176.5	49,620	-0.36%	大賣/鉅額交易
2021/08/02	114.3	27.36	24	27.58	27.80	90.3	52,253	0.17%	大買/
2021/07/30	41	28.48	11.1	28.60	28.50	29.9	53,479	0.06%
2021/07/29	10	28.23	8	28.35	28.30	2	56,730	0.00%
2021/07/28	9.2	27.43	18	28.04	27.65	-8.8	58,738	-0.01%
2021/07/27	9	28.35	120	28.67	28.00	-111	60,156	-0.18%	大賣/鉅額交易
2021/07/26	31	28.37	13.1	28.53	28.00	17.9	61,767	0.03%
2021/07/23	5	27.77	23.9	28.18	28.35	-18.9	65,081	-0.03%
2021/07/22	11	27.52	4	27.40	27.35	7	68,213	0.01%
2021/07/21	126.1	27.65	72	27.95	27.55	54.1	72,396	0.07%	大買/
2021/07/20	76	28.94	12	28.58	28.50	64	73,340	0.09%
2021/07/19	282	29.83	287.5	30.05	29.90	-5.5	73,331	-0.01%	大買/大賣/
2021/07/16	24	28.00	17	28.16	28.30	7	73,681	0.01%
2021/07/15	2	27.25	181	27.16	27.95	-179	73,748	-0.24%	大賣/鉅額交易
2021/07/14	162	26.31	12	26.63	26.55	150	74,330	0.20%	大買/鉅額交易
2021/07/13	13	27.40	7	27.09	27.05	6	75,645	0.01%
2021/07/12	37	27.84	31	27.55	27.50	6	76,841	0.01%
2021/07/09	6	27.24	3	27.38	27.15	3	77,598	0.00%
2021/07/08	4	27.60	10	27.66	27.95	-6	77,736	-0.01%
2021/07/07	12	27.10	3	27.25	27.10	9	77,722	0.01%
2021/07/06	2	27.80	25	27.57	27.60	-23	77,871	-0.03%
2021/07/05	9	28.57	20	28.31	28.05	-11	77,753	-0.01%
2021/07/02	6	28.30	21	28.23	28.05	-15	77,717	-0.02%
2021/07/01	21	28.51	40	28.54	28.00	-19	77,301	-0.02%
2021/06/30	95	29.89	103.1	29.64	29.30	-8.1	76,223	-0.01%	大賣/
2021/06/29	88	29.78	110	29.72	29.25	-22	74,188	-0.03%	大賣/
2021/06/28	73	27.48	112	27.91	28.45	-39	70,937	-0.05%	大賣/
2021/06/25	27	26.44	15	26.20	25.90	12	68,893	0.02%
2021/06/24	0	0.00	1	25.70	25.70	-1	68,455	0.00%
2021/06/23	4	25.46	6	25.45	25.55	-2	68,401	0.00%
2021/06/22	43	25.80	60	25.67	25.35	-17	68,261	-0.02%
2021/06/21	4	24.28	66	24.58	24.90	-62	67,411	-0.09%
2021/06/18	8	24.93	11	24.96	24.75	-3	67,109	0.00%
2021/06/17	13	25.26	17	25.30	25.35	-4	66,642	-0.01%
2021/06/16	26	26.17	29	26.58	25.90	-3	66,294	0.00%
2021/06/15	64	26.62	62.1	26.72	26.90	1.9	65,885	0.00%
2021/06/11	51	26.09	56	26.35	26.30	-5	65,297	-0.01%
2021/06/10	4	25.93	6	26.03	26.05	-2	65,024	0.00%
2021/06/09	2	25.60	11	25.66	25.60	-9	64,633	-0.01%
2021/06/08	14	26.26	11.2	26.20	26.30	2.9	64,368	0.00%
2021/06/07	42	26.32	18	26.69	26.30	24	64,196	0.04%
2021/06/04	6	26.33	29	26.43	26.20	-23	63,593	-0.04%
2021/06/03	6	26.61	1	26.60	26.65	5	63,466	0.01%
2021/06/02	54	26.80	35	26.71	26.70	19	63,063	0.03%
2021/06/01	23.5	26.24	21	26.43	26.50	2.5	62,428	0.00%
2021/05/31	79	26.39	82	26.79	26.45	-3	61,897	0.00%
2021/05/28	50	25.34	36	25.18	25.25	14	60,356	0.02%
2021/05/27	26	24.53	10	24.82	23.95	16	58,911	0.03%
2021/05/26	39	23.74	75	23.91	23.85	-36	57,804	-0.06%
2021/05/25	43	23.63	60	23.82	24.00	-17	57,484	-0.03%
2021/05/24	13	23.59	25	23.72	23.40	-12	57,093	-0.02%
2021/05/21	47	23.66	13	23.80	23.75	34	56,868	0.06%
2021/05/20	13.5	23.56	43.8	24.02	23.40	-30.3	56,447	-0.05%
2021/05/19	77	24.13	33	24.08	24.30	44	55,890	0.08%
2021/05/18	22	22.69	61	22.38	22.90	-39	54,341	-0.07%
2021/05/17	25.1	21.11	104	21.49	20.85	-78.9	53,722	-0.15%	大賣/
2021/05/14	55.2	24.20	43	23.24	23.05	12.2	52,850	0.02%
2021/05/13	58	23.70	47	24.03	23.40	11	51,822	0.02%
2021/05/12	76	26.31	30	26.52	25.85	46	50,457	0.09%
2021/05/11	542.7	29.57	160	30.23	28.70	382.7	49,380	0.77%	大買/大賣/鉅額交易
2021/05/10	188.2	31.01	340	31.71	31.65	-151.8	47,192	-0.32%	大買/大賣/鉅額交易
2021/05/07	69	29.76	51.5	29.45	29.90	17.5	43,439	0.04%
2021/05/06	230.2	30.11	200.5	30.22	30.00	29.7	41,839	0.07%	大買/大賣/
2021/05/05	330	28.85	98	28.79	29.00	232	38,132	0.61%	大買/鉅額交易
2021/05/04	54.2	27.08	153	26.41	26.40	-98.8	35,804	-0.28%	大賣/
2021/05/03	94	30.09	40	30.54	28.75	54	34,074	0.16%
2021/04/29	203.1	30.72	134.6	30.41	30.50	68.5	32,124	0.21%	大買/大賣/
2021/04/28	153	29.56	126	29.66	30.00	27	28,595	0.09%	大買/大賣/
2021/04/27	174	26.76	119.6	27.05	27.30	54.4	25,493	0.21%	大買/大賣/
2021/04/26	60	24.16	69.5	24.64	24.85	-9.5	21,137	-0.04%
2021/04/23	13	22.72	71	23.22	22.60	-58	19,814	-0.29%
2021/04/22	200	23.69	185	24.11	23.00	15	19,375	0.08%	大買/大賣/
2021/04/21	12.1	22.32	5	22.40	22.35	7.1	16,982	0.04%
2021/04/20	30	22.56	41	22.67	22.65	-11	16,581	-0.07%
2021/04/19	215	23.21	51	22.93	23.45	164	15,927	1.03%	大買/鉅額交易
2021/04/16	72	21.58	48	21.79	22.00	24	14,329	0.17%
2021/04/15	26	20.79	22	20.72	20.95	4	12,982	0.03%
2021/04/14	24	19.84	13	19.95	19.90	11	12,095	0.09%
2021/04/13	11	20.08	24	19.97	19.90	-13	12,148	-0.11%
2021/04/12	7	20.02	51	20.20	20.15	-44	11,946	-0.37%
2021/04/09	2.1	19.47	0	0.00	19.40	2.1	11,685	0.02%
2021/04/08	4	19.53	43	19.49	19.55	-39	12,051	-0.32%
2021/04/07	4	19.15	1	19.05	19.25	3	12,772	0.02%
2021/04/06	7	19.03	6	19.10	19.00	1	13,260	0.01%
2021/04/01	3	18.87	2	18.90	18.95	1	14,205	0.01%
2021/03/30	17	18.96	9	19.08	19.05	8	15,815	0.05%
2021/03/29	7	19.27	32	19.31	19.25	-25	16,271	-0.15%
2021/03/26	6	18.81	0	0.00	19.00	6	17,056	0.04%
2021/03/25	22	18.56	33	18.75	18.80	-11	18,029	-0.06%
2021/03/24	5	18.50	2	18.45	18.45	3	18,518	0.02%
2021/03/23	0	0.00	2	18.30	18.50	-2	18,800	-0.01%
2021/03/22	6	18.38	3	18.40	18.45	3	18,975	0.02%
2021/03/19	11	18.12	0	0.00	18.10	11	19,144	0.06%
2021/03/18	4	18.55	0	0.00	18.55	4	19,147	0.02%
2021/03/17	7	18.64	3	18.60	18.60	4	19,391	0.02%
2021/03/16	4	18.73	2	18.85	18.75	2	19,598	0.01%
2021/03/15	22	18.67	3	18.70	18.70	19	19,859	0.10%
2021/03/12	1	18.75	0	0.00	18.80	1	20,183	0.00%
2021/03/11	12	18.78	4	18.80	18.75	8	21,446	0.04%
2021/03/10	3	18.75	8	18.70	18.65	-5	22,252	-0.02%
2021/03/09	14	18.64	19	18.60	18.60	-5	22,365	-0.02%
2021/03/08	8	18.38	3	18.55	18.25	5	22,339	0.02%
2021/03/05	9	18.29	0	0.00	18.25	9	22,457	0.04%
2021/03/04	3	18.75	2	18.68	18.50	1	22,735	0.00%
2021/03/03	2	18.60	1	18.65	18.60	1	22,930	0.00%
2021/03/02	4	18.48	26	18.62	18.40	-22	22,956	-0.10%
2021/02/26	18	18.53	5	18.45	18.60	13	23,015	0.06%
2021/02/25	1	18.60	17	18.54	18.70	-16	22,997	-0.07%
2021/02/24	8	18.44	2	18.55	18.45	6	23,353	0.03%
2021/02/23	5	18.82	20	18.72	18.85	-15	23,148	-0.06%
2021/02/22	5	18.52	9	18.55	18.65	-4	22,986	-0.02%
2021/02/19	0	0.00	2	18.20	18.20	-2	22,847	-0.01%
2021/02/18	10	17.86	11	18.01	17.85	-1	22,676	0.00%
2021/02/17	3	17.42	10	17.56	17.60	-7	22,538	-0.03%
2021/02/05	4	17.13	5	17.00	17.15	-1	22,403	0.00%
2021/02/04	3	17.13	0	0.00	17.10	3	22,430	0.01%
2021/02/03	1	17.20	10	17.38	17.15	-9	22,441	-0.04%
2021/02/02	2	16.90	0	0.00	16.80	2	22,322	0.01%
2021/02/01	1	16.50	20	16.48	16.45	-19	22,279	-0.09%
2021/01/29	5	16.72	4	16.58	16.45	1	22,215	0.00%
2021/01/28	1	16.80	0	0.00	16.85	1	22,131	0.00%
2021/01/27	11	17.07	33	17.14	17.05	-22	22,061	-0.10%
2021/01/26	5	17.29	14	17.34	17.10	-9	22,147	-0.04%
2021/01/25	5.5	17.38	1	17.40	17.40	4.5	22,184	0.02%
2021/01/22	1	17.10	7	17.07	17.05	-6	22,198	-0.03%
2021/01/21	1	16.90	0	0.00	17.00	1	22,214	0.00%
2021/01/20	14	17.40	2	16.88	16.95	12	22,299	0.05%
2021/01/19	4	17.70	3	17.70	17.85	1	22,061	0.00%
2021/01/18	12	16.80	12	17.10	17.50	0	22,087	0.00%
2021/01/15	11	17.51	23	17.74	17.55	-12	22,075	-0.05%
2021/01/14	11	18.15	3	18.15	18.05	8	22,204	0.04%
2021/01/13	7	18.15	0	0.00	18.10	7	22,170	0.03%
2021/01/12	21	18.10	0	0.00	18.10	21	22,041	0.10%
2021/01/11	8	18.68	5	18.70	18.70	3	21,794	0.01%
2021/01/08	45	18.69	48	18.70	18.70	-3	21,783	-0.01%
2021/01/07	0	0.00	44	18.83	18.95	-44	21,653	-0.20%
2021/01/06	17	18.76	3	18.88	18.55	14	21,553	0.06%
2021/01/05	5	19.34	8	19.31	19.40	-3	21,228	-0.01%
2021/01/04	5	19.21	0	0.00	19.25	5	21,309	0.02%
2020/12/31	66	19.60	106	19.39	19.30	-40	21,125	-0.19%	大賣/
2020/12/30	124	20.13	27	20.10	19.90	97	20,758	0.47%	大買/
2020/12/29	32	19.65	18	19.90	19.55	14	19,875	0.07%
2020/12/28	15	19.81	64.3	20.05	20.15	-49.3	19,354	-0.25%
2020/12/25	48	19.55	59	19.33	19.45	-11	18,299	-0.06%
2020/12/24	40	18.79	8	18.74	18.70	32	17,686	0.18%
2020/12/23	11	18.33	1	18.30	18.05	10	16,619	0.06%
2020/12/22	23	18.66	7	18.84	18.20	16	16,042	0.10%
2020/12/21	23	19.28	39	19.33	19.00	-16	15,201	-0.11%
2020/12/18	9	18.39	47	18.29	18.35	-38	14,124	-0.27%
2020/12/17	26	18.40	22	18.30	18.20	4	13,589	0.03%
2020/12/16	3	18.53	0	0.00	18.60	3	13,325	0.02%
2020/12/15	15	18.69	3	18.89	18.45	12	13,241	0.09%
2020/12/14	2	19.03	8.1	19.02	19.25	-6.1	13,091	-0.05%
2020/12/11	25	19.14	1	19.00	19.10	24	12,989	0.18%
2020/12/10	16.1	19.52	25	20.19	19.50	-8.9	12,782	-0.07%
2020/12/09	75	19.94	16.1	19.93	20.10	58.9	12,608	0.47%
2020/12/08	12	20.10	15	19.98	19.90	-3	12,470	-0.02%
2020/12/07	88	21.22	15	21.19	20.60	73	12,213	0.60%
2020/12/04	59	20.45	67.3	20.42	20.80	-8.3	11,300	-0.07%
2020/12/03	12.2	19.24	16.3	19.29	19.10	-4.1	10,792	-0.04%
2020/12/02	19	19.35	1	19.25	19.00	18	11,542	0.16%
2020/12/01	12	19.08	5	19.18	19.20	7	11,432	0.06%
2020/11/30	11	19.55	21	19.50	19.40	-10	11,400	-0.09%
2020/11/27	0.6	19.05	12	19.10	19.20	-11.4	11,086	-0.10%
2020/11/26	9	18.65	13	18.65	18.55	-4	10,811	-0.04%
2020/11/25	12	18.34	7	18.33	18.35	5	10,735	0.05%
2020/11/24	27	18.12	12	18.20	17.95	15	10,533	0.14%
2020/11/23	26	18.62	8	18.40	18.40	18	10,431	0.17%
2020/11/20	0	0.00	3	17.90	18.00	-3	10,030	-0.03%
2020/11/18	3	17.90	0	0.00	18.00	3	10,712	0.03%
2020/11/17	1	17.90	0.3	17.85	17.95	0.7	11,171	0.01%
2020/11/16	0	0.00	2	17.85	17.90	-2	11,575	-0.02%
2020/11/13	1	17.65	6	17.71	17.75	-5	11,667	-0.04%
2020/11/12	1	17.50	1	17.65	17.75	0	11,874	0.00%
2020/11/11	0	0.00	13	17.95	17.95	-13	12,238	-0.11%
2020/11/09	0	0.00	5	18.00	17.85	-5	12,349	-0.04%
2020/11/06	0	0.00	4	17.90	17.90	-4	12,415	-0.03%
2020/11/05	0	0.00	5.7	17.98	17.85	-5.7	12,572	-0.05%
2020/11/03	0	0.00	53	18.00	18.00	-53	13,111	-0.40%
2020/11/02	0	0.00	31	17.95	18.00	-31	13,332	-0.23%
2020/10/30	0	0.00	8	17.80	17.75	-8	13,922	-0.06%
2020/10/29	1	17.40	13	17.74	17.70	-12	14,230	-0.08%
2020/10/28	12	17.90	1	17.95	17.70	11	14,174	0.08%
2020/10/27	0	0.00	2	17.50	17.55	-2	14,066	-0.01%
2020/10/26	2	17.60	21	17.60	17.60	-19	14,083	-0.13%
2020/10/23	0	0.00	4	17.24	17.45	-4	14,041	-0.03%
2020/10/22	9	16.69	6	16.97	17.05	3	13,969	0.02%
2020/10/21	21	17.13	0	0.00	16.95	21	13,615	0.15%
2020/10/16	5	17.07	1	17.10	17.05	4	13,889	0.03%
2020/10/15	3	17.50	1	17.35	17.30	2	13,970	0.01%
2020/10/14	4	17.46	10	17.50	17.35	-6	13,961	-0.04%
2020/10/13	2	17.50	2	17.38	17.40	0	13,922	0.00%
2020/10/12	11	17.75	35	17.71	17.75	-24	13,889	-0.17%
2020/10/08	6	17.17	0	0.00	17.20	6	13,785	0.04%
2020/10/07	0	0.00	1	17.15	17.20	-1	13,743	-0.01%
2020/10/06	3	16.90	1	17.05	16.95	2	13,593	0.01%
2020/10/05	0	0.00	2	16.45	16.45	-2	13,434	-0.01%
2020/09/25	0	0.00	7	15.60	15.65	-7	13,561	-0.05%
2020/09/24	2	16.05	4	16.14	15.75	-2	13,515	-0.01%
2020/09/23	0	0.00	8	16.41	16.45	-8	13,360	-0.06%
2020/09/22	1	16.65	2	16.55	16.65	-1	13,349	-0.01%
2020/09/21	1	16.90	0	0.00	16.90	1	13,338	0.01%
2020/09/18	1	17.00	0	0.00	16.75	1	13,449	0.01%
2020/09/17	15	16.80	1	16.90	16.75	14	13,473	0.10%
2020/09/16	2	16.80	11	16.80	16.80	-9	13,590	-0.07%
2020/09/15	5	16.65	5	16.60	16.75	0	13,779	0.00%
2020/09/14	11	16.80	14	16.51	16.50	-3	14,075	-0.02%
2020/09/11	16	16.96	4	16.83	16.55	12	14,092	0.09%
2020/09/10	3	17.03	0	0.00	16.90	3	14,529	0.02%
2020/09/09	8	16.99	0	0.00	17.05	8	14,531	0.06%
2020/09/08	16	17.86	10	17.72	17.40	6	14,211	0.04%
2020/09/07	22	17.63	84	17.93	17.65	-62	13,960	-0.44%
2020/09/04	0	0.00	1	16.80	16.80	-1	13,089	-0.01%
2020/09/03	6	16.80	2	16.75	16.75	4	13,129	0.03%
2020/09/02	0	0.00	10	16.65	16.80	-10	13,102	-0.08%
2020/08/31	5	16.95	3	16.82	16.85	2	13,615	0.01%
2020/08/28	0	0.00	2	16.60	16.60	-2	13,610	-0.01%
2020/08/27	3	16.53	2	16.60	16.55	1	13,980	0.01%
2020/08/26	2	16.65	4	16.65	16.65	-2	14,034	-0.01%
2020/08/25	10	16.65	10	16.88	16.75	0	14,096	0.00%
2020/08/24	6	16.79	10	16.90	16.60	-4	14,011	-0.03%
2020/08/21	27	16.84	51	16.95	16.95	-24	14,566	-0.16%
2020/08/20	13	16.34	14	16.39	16.30	-1	14,945	-0.01%
2020/08/19	1	16.70	0	0.00	16.50	1	14,873	0.01%
2020/08/18	2	16.48	23	16.59	16.60	-21	14,665	-0.14%
2020/08/17	7	16.46	4.5	16.42	16.50	2.5	14,557	0.02%
2020/08/14	1	15.75	18	15.94	15.95	-17	14,156	-0.12%
2020/08/13	0	0.00	3	15.87	15.90	-3	14,098	-0.02%
2020/08/12	2	15.65	0	0.00	15.70	2	14,016	0.01%
2020/08/11	0	0.00	1	15.70	15.65	-1	13,927	-0.01%
2020/08/10	3	16.00	8	15.95	15.95	-5	13,816	-0.04%
2020/08/07	4	16.08	8	15.85	15.95	-4	13,734	-0.03%
2020/08/06	0	0.00	22	15.59	15.70	-22	13,296	-0.17%
2020/08/05	17	15.56	48	15.56	15.50	-31	12,983	-0.24%
2020/08/04	0	0.00	22	14.83	14.90	-22	12,401	-0.18%
2020/08/03	1	14.45	5	14.37	14.30	-4	12,041	-0.03%
2020/07/31	10	14.30	16	14.28	14.30	-6	12,029	-0.05%
2020/07/30	1	14.05	7	14.08	14.05	-6	11,976	-0.05%
2020/07/29	2	14.10	0	0.00	13.90	2	12,023	0.02%
2020/07/28	0	0.00	10	13.90	13.90	-10	12,004	-0.08%
2020/07/24	2	14.20	15	14.25	14.25	-13	12,044	-0.11%
2020/07/23	3	14.33	0	0.00	14.40	3	12,022	0.02%
2020/07/22	8	14.46	11	14.59	14.50	-3	11,998	-0.03%
2020/07/21	5	14.37	0	0.00	14.25	5	11,815	0.04%
2020/07/20	1	14.40	0	0.00	14.45	1	11,756	0.01%
2020/07/17	3	14.40	3	14.20	14.20	0	11,766	0.00%
2020/07/16	2	14.55	0	0.00	14.40	2	11,870	0.02%
2020/07/15	0	0.00	4	14.59	14.50	-4	11,895	-0.03%
2020/07/14	0	0.00	31	14.30	14.25	-31	11,934	-0.26%
2020/07/13	1	14.30	2	14.28	14.30	-1	11,987	-0.01%
2020/07/09	0	0.00	1	14.65	14.35	-1	12,248	-0.01%
2020/07/08	0	0.00	9	14.45	14.50	-9	12,588	-0.07%
2020/07/07	0	0.00	10	14.30	14.40	-10	12,603	-0.08%
2020/07/06	1	14.45	23	14.41	14.50	-22	12,694	-0.17%
2020/07/03	3	14.35	0	0.00	14.30	3	12,838	0.02%
2020/07/02	2	14.40	0	0.00	14.50	2	12,877	0.02%
2020/07/01	2	14.60	3	14.50	14.55	-1	12,962	-0.01%
2020/06/24	0	0.00	1	14.15	14.30	-1	12,843	-0.01%
2020/06/23	6	14.15	8	14.17	14.20	-2	12,754	-0.02%
2020/06/22	4	14.78	0	0.00	14.70	4	12,602	0.03%
2020/06/19	12	14.72	7	14.80	14.90	5	12,399	0.04%
2020/06/18	2	14.73	0	0.00	14.75	2	12,131	0.02%
2020/06/17	6	14.83	22	14.60	14.90	-16	12,086	-0.13%
2020/06/16	0	0.00	7	14.30	14.35	-7	11,734	-0.06%
2020/06/15	1	13.95	51	13.93	14.05	-50	11,998	-0.42%
2020/06/12	0	0.00	12	13.63	13.85	-12	12,200	-0.10%
2020/06/11	11	14.15	0	0.00	14.00	11	12,289	0.09%
2020/06/10	1	14.35	0	0.00	14.40	1	12,393	0.01%
2020/06/09	40	14.65	2	14.68	14.60	38	12,736	0.30%
2020/06/08	7	14.89	3	14.67	14.65	4	13,098	0.03%
2020/06/05	1	14.20	0	0.00	14.25	1	12,776	0.01%
2020/06/04	5	14.15	0	0.00	14.25	5	12,852	0.04%
2020/06/03	5	14.25	11	14.25	14.20	-6	13,028	-0.05%
2020/06/02	9	13.77	1	13.80	13.70	8	12,640	0.06%
2020/06/01	1	13.95	4	13.85	14.05	-3	12,485	-0.02%
2020/05/29	16	14.15	1	14.10	13.90	15	12,448	0.12%
2020/05/28	34	14.77	22	14.67	14.40	12	12,259	0.10%
2020/05/27	21	13.81	38	13.62	14.40	-17	11,470	-0.15%
2020/05/26	25	13.19	8.4	13.04	13.10	16.6	10,693	0.16%
2020/05/22	0	0.00	8	12.66	12.50	-8	10,372	-0.08%
2020/05/21	10	12.65	5	12.65	12.60	5	10,329	0.05%
2020/05/20	3	12.72	0	0.00	12.60	3	10,278	0.03%
2020/05/19	0	0.00	2	12.60	12.60	-2	10,242	-0.02%
2020/05/18	3	12.50	0	0.00	12.45	3	10,232	0.03%
2020/05/15	0	0.00	1	12.50	12.45	-1	10,216	-0.01%
2020/05/14	3	12.63	0	0.00	12.55	3	10,216	0.03%
2020/05/13	2	12.80	5	12.85	12.85	-3	10,152	-0.03%
2020/05/12	0	0.00	1	12.85	12.85	-1	10,167	-0.01%
2020/05/11	0	0.00	15	12.97	13.05	-15	10,149	-0.15%
2020/05/08	2	12.75	2	12.75	12.65	0	10,006	0.00%
2020/05/07	2	12.80	13	12.80	12.75	-11	10,062	-0.11%
2020/05/06	10	12.95	0	0.00	12.80	10	10,081	0.10%
2020/05/05	9	12.76	0	0.00	12.90	9	10,052	0.09%
2020/04/30	0	0.00	33	13.34	13.15	-33	9,918	-0.33%
2020/04/29	1	12.90	7	12.90	12.95	-6	9,873	-0.06%
2020/04/28	2	12.75	1	12.75	12.70	1	9,900	0.01%
2020/04/27	1	12.90	2	12.88	12.85	-1	10,095	-0.01%
2020/04/24	0	0.00	1.1	12.80	12.75	-1.1	10,033	-0.01%
2020/04/23	53	12.77	0	0.00	12.75	53	10,008	0.53%
2020/04/22	0	0.00	3	12.85	12.95	-3	9,952	-0.03%
2020/04/20	0	0.00	16	13.00	12.90	-16	9,783	-0.16%
2020/04/17	2	13.20	2	13.10	12.95	0	9,685	0.00%
2020/04/16	1	13.00	20	12.95	12.95	-19	9,502	-0.20%
2020/04/14	26	13.10	1	13.10	13.10	25	9,345	0.27%
2020/04/13	1	13.05	19	12.77	13.10	-18	9,262	-0.19%
2020/04/10	4	12.05	1	12.15	12.15	3	8,888	0.03%
2020/04/09	0	0.00	20	11.90	11.90	-20	8,959	-0.22%
2020/04/08	20	11.90	4	11.95	11.85	16	8,916	0.18%
2020/04/07	5	11.30	0	0.00	11.30	5	8,790	0.06%
2020/04/06	10	10.70	0	0.00	11.15	10	8,822	0.11%
2020/04/01	12	11.01	0	0.00	11.05	12	8,819	0.14%
2020/03/31	2	11.13	0	0.00	11.00	2	8,894	0.02%
2020/03/26	2	11.60	0	0.00	11.40	2	10,780	0.02%
2020/03/25	0	0.00	4	11.65	11.65	-4	11,523	-0.03%
2020/03/24	4	11.30	4	11.48	11.20	0	11,613	0.00%
2020/03/23	2	11.30	4	11.23	11.20	-2	11,589	-0.02%
2020/03/20	0	0.00	3	11.20	11.65	-3	11,685	-0.03%
2020/03/19	0	0.00	12	11.39	10.95	-12	11,576	-0.10%
2020/03/18	0	0.00	13	11.44	11.60	-13	11,468	-0.11%
2020/03/17	14	10.89	7	10.75	10.90	7	11,533	0.06%
2020/03/16	2	10.90	6	11.07	10.90	-4	11,334	-0.04%
2020/03/13	18	11.17	4	11.10	11.20	14	11,155	0.13%
2020/03/12	6	12.05	16	12.18	12.10	-10	10,893	-0.09%
2020/03/10	0	0.00	4	13.40	13.50	-4	10,415	-0.04%
2020/03/09	22	13.67	2	13.65	13.60	20	10,287	0.19%
2020/03/06	1	14.20	1	14.15	14.20	0	10,065	0.00%
2020/03/05	1	14.20	0	0.00	14.20	1	10,033	0.01%
2020/03/04	0	0.00	1	14.35	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	9	14.27	14.30	-9	9,901	-0.09%
2020/03/02	2	14.05	4	14.08	14.05	-2	9,851	-0.02%
2020/02/26	1	14.00	3	14.02	14.20	-2	9,612	-0.02%
2020/02/25	3	13.95	3	13.95	14.00	0	9,608	0.00%
2020/02/24	3	13.95	0	0.00	14.05	3	9,587	0.03%
2020/02/20	1	14.20	0	0.00	14.15	1	9,551	0.01%
2020/02/19	0	0.00	2	14.20	14.30	-2	9,551	-0.02%
2020/02/18	1	14.10	8	14.05	14.10	-7	9,532	-0.07%
2020/02/17	0	0.00	1	14.05	14.05	-1	9,579	-0.01%
2020/02/14	0	0.00	259	14.30	14.20	-259	9,522	-2.72%	大賣/鉅額交易
2020/02/13	1	14.35	454	14.31	14.35	-453	9,572	-4.73%	大賣/鉅額交易
2020/02/12	12	14.24	6	14.37	14.25	6	9,595	0.06%
2020/02/11	0	0.00	2	14.20	14.15	-2	9,599	-0.02%
2020/02/10	8	14.06	0	0.00	14.05	8	9,690	0.08%
2020/02/07	6	14.35	0	0.00	14.35	6	9,657	0.06%
2020/02/06	2	14.60	0	0.00	14.65	2	9,674	0.02%
2020/02/05	2	14.50	0	0.00	14.55	2	9,920	0.02%
2020/02/04	2	14.60	1	14.55	14.55	1	9,915	0.01%
2020/02/03	5	14.32	0	0.00	14.50	5	9,958	0.05%
2020/01/30	1	14.45	14	14.49	14.55	-13	9,785	-0.13%
2020/01/20	2	15.10	0	0.00	15.15	2	9,521	0.02%
2020/01/14	1	15.10	0	0.00	15.15	1	9,706	0.01%
2020/01/13	3	15.00	0	0.00	15.05	3	9,875	0.03%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/07	2	15.10	0	0.00	15.00	2	10,211	0.02%
2020/01/06	15	15.17	12	15.30	15.15	3	10,272	0.03%
2020/01/03	8	15.31	0	0.00	15.30	8	10,267	0.08%
2020/01/02	12	15.55	1	15.50	15.50	11	10,146	0.11%
2019/12/30	7	15.54	0	0.00	15.50	7	10,044	0.07%
2019/12/27	2	15.58	2	15.65	15.75	0	9,959	0.00%
2019/12/26	3	15.65	6	15.65	15.65	-3	9,852	-0.03%
2019/12/25	15	15.90	3	15.85	15.80	12	9,906	0.12%
2019/12/24	16	16.07	3.7	16.09	16.20	12.3	9,635	0.13%
2019/12/23	15	15.93	19	16.16	16.05	-4	8,913	-0.04%
2019/12/20	12	15.43	118	15.60	15.95	-106	8,036	-1.32%	大賣/鉅額交易
2019/12/19	0	0.00	22	15.23	15.30	-22	7,360	-0.30%
2019/12/18	3	15.13	5	15.15	15.20	-2	7,237	-0.03%
2019/12/17	11	15.14	3	15.15	15.10	8	7,424	0.11%
2019/12/16	0	0.00	26	15.13	15.15	-26	7,282	-0.36%
2019/12/13	3	14.95	27	15.00	15.05	-24	7,180	-0.33%
2019/12/12	3	14.93	37	15.03	14.90	-34	7,008	-0.49%
2019/12/10	0	0.00	2	14.75	14.70	-2	6,975	-0.03%
2019/12/09	10	14.90	6	14.88	14.80	4	7,191	0.06%
2019/12/05	10	14.55	12	14.46	14.55	-2	7,395	-0.03%
2019/12/03	0	0.00	1	14.15	14.20	-1	7,391	-0.01%
2019/12/02	5	14.01	0	0.00	14.00	5	7,455	0.07%
2019/11/29	1	14.20	4	14.15	14.20	-3	7,651	-0.04%
2019/11/28	0	0.00	10	14.30	14.30	-10	7,817	-0.13%
2019/11/27	4	14.25	10	14.25	14.30	-6	7,961	-0.08%
2019/11/25	4	14.10	0	0.00	14.15	4	7,957	0.05%
2019/11/22	0	0.00	106	13.95	14.15	-106	8,003	-1.32%	大賣/鉅額交易
2019/11/20	1	13.95	0	0.00	14.05	1	8,095	0.01%
2019/11/18	1	14.10	5	14.05	14.10	-4	8,185	-0.05%
2019/11/15	12	13.89	8	13.91	13.90	4	8,207	0.05%
2019/11/14	2	13.85	0	0.00	13.85	2	8,270	0.02%
2019/11/13	1	14.05	0	0.00	14.05	1	8,280	0.01%
2019/11/12	11	13.96	1	14.00	13.95	10	8,459	0.12%
2019/11/11	28	14.11	3	14.10	14.05	25	8,486	0.29%
2019/11/08	14	14.25	0	0.00	14.25	14	8,497	0.16%
2019/11/07	12	14.22	13	14.31	14.20	-1	8,531	-0.01%
2019/11/06	13	14.38	0	0.00	14.35	13	8,491	0.15%
2019/11/05	8	14.50	0	0.00	14.50	8	8,483	0.09%
2019/11/04	40	14.54	0	0.00	14.60	40	8,580	0.47%
2019/11/01	14	14.85	0	0.00	14.85	14	8,462	0.17%
2019/10/31	13	14.90	0	0.00	14.90	13	8,596	0.15%
2019/10/30	1	14.95	1	15.00	15.00	0	8,643	0.00%
2019/10/28	11	15.00	0	0.00	15.00	11	9,757	0.11%
2019/10/25	2	15.05	10	15.10	15.05	-8	10,337	-0.08%
2019/10/24	5	14.99	6	15.12	15.05	-1	11,049	-0.01%
2019/10/23	3	15.03	17	15.03	15.05	-14	11,152	-0.13%
2019/10/22	2	15.30	10	15.35	15.25	-8	11,235	-0.07%
2019/10/21	1	15.30	24	15.16	15.30	-23	11,294	-0.20%
2019/10/18	2	14.95	4	14.95	15.00	-2	11,317	-0.02%
2019/10/17	4	15.00	9	14.99	15.00	-5	11,281	-0.04%
2019/10/16	1	14.80	28	14.94	14.85	-27	11,242	-0.24%
2019/10/14	1	14.70	28	14.83	14.85	-27	11,168	-0.24%
2019/10/09	9	14.36	2	14.45	14.30	7	11,002	0.06%
2019/10/08	1	14.45	1	14.45	14.45	0	11,306	0.00%
2019/10/07	2	14.50	0	0.00	14.50	2	11,519	0.02%
2019/10/04	12	14.49	7	14.51	14.50	5	11,491	0.04%
2019/10/03	6	14.55	4	14.60	14.55	2	11,457	0.02%
2019/10/02	1	14.70	0	0.00	14.70	1	11,445	0.01%
2019/10/01	0	0.00	4	14.81	14.80	-4	11,465	-0.03%
2019/09/27	11	14.56	0	0.00	14.50	11	11,316	0.10%
2019/09/26	0	0.00	3	14.75	14.75	-3	11,305	-0.03%
2019/09/25	7	14.56	0	0.00	14.60	7	11,208	0.06%
2019/09/24	1	14.85	1	15.00	14.80	0	11,194	0.00%
2019/09/23	0	0.00	2	14.98	14.95	-2	11,114	-0.02%
2019/09/20	3	14.95	8	14.89	15.00	-5	11,133	-0.04%
2019/09/19	1	14.65	0	0.00	14.60	1	10,893	0.01%
2019/09/18	3	14.87	2	14.80	14.75	1	10,874	0.01%
2019/09/17	0	0.00	38	14.88	14.85	-38	10,876	-0.35%
2019/09/16	46	14.73	2	14.70	14.70	44	11,002	0.40%
2019/09/12	2	14.93	2	15.05	15.00	0	10,983	0.00%
2019/09/11	3	14.70	30	14.79	14.80	-27	10,913	-0.25%
2019/09/10	2	14.58	12	14.58	14.55	-10	11,441	-0.09%
2019/09/09	0	0.00	24	14.36	14.45	-24	11,672	-0.21%
2019/09/06	1	14.10	8	14.24	14.25	-7	11,657	-0.06%
2019/09/05	0	0.00	4	14.24	14.10	-4	11,682	-0.03%
2019/09/04	7	14.02	6	14.08	14.10	1	11,783	0.01%
2019/09/03	6	14.15	19	14.18	14.15	-13	11,870	-0.11%
2019/09/02	2	14.08	10	14.03	14.10	-8	11,793	-0.07%
2019/08/30	20	13.78	10	13.80	13.80	10	11,736	0.09%
2019/08/29	2	13.50	0	0.00	13.55	2	11,747	0.02%
2019/08/27	6	13.53	2	13.70	13.50	4	12,142	0.03%
2019/08/26	10	13.65	20	13.63	13.60	-10	12,221	-0.08%
2019/08/23	5	13.90	0	0.00	13.85	5	12,218	0.04%
2019/08/22	4	13.64	1	13.65	13.60	3	12,195	0.02%
2019/08/20	2	13.60	0	0.00	13.50	2	12,207	0.02%
2019/08/19	0	0.00	2.4	13.52	13.60	-2.4	12,234	-0.02%
2019/08/15	4	13.23	6	13.26	13.30	-2	12,211	-0.02%
2019/08/14	9	13.81	0	0.00	13.65	9	12,093	0.07%
2019/08/13	22	13.79	0	0.00	13.75	22	12,249	0.18%
2019/08/12	4	13.96	0	0.00	13.90	4	12,246	0.03%
2019/08/08	3	13.92	1	13.90	14.00	2	12,250	0.02%
2019/08/07	5	13.85	0	0.00	13.90	5	12,255	0.04%
2019/08/06	24	13.88	16	13.96	13.90	8	12,355	0.06%
2019/08/05	18.2	14.17	0	0.00	14.05	18.2	12,346	0.15%
2019/08/02	4.2	14.45	0	0.00	14.45	4.2	12,419	0.03%
2019/08/01	2	14.78	4	14.89	14.75	-2	12,656	-0.02%
2019/07/31	2	15.03	1	15.10	15.05	1	12,802	0.01%
2019/07/30	20	15.11	39	15.19	15.05	-19	12,700	-0.15%
2019/07/29	20	14.84	44	14.94	14.90	-24	11,910	-0.20%
2019/07/26	12	14.54	10	14.72	14.75	2	11,376	0.02%
2019/07/25	30	13.75	0	0.00	13.85	30	10,770	0.28%
2019/07/24	10	13.92	0	0.00	13.85	10	10,721	0.09%
2019/07/23	12	14.02	0	0.00	14.05	12	10,785	0.11%
2019/07/22	11	14.14	12	14.12	14.10	-1	10,721	-0.01%
2019/07/19	1	14.30	0	0.00	14.30	1	10,574	0.01%
2019/07/18	4	14.35	0	0.00	14.30	4	10,527	0.04%
2019/07/17	6.2	14.35	2	14.40	14.35	4.2	10,552	0.04%
2019/07/16	1.2	14.45	0	0.00	14.45	1.2	10,813	0.01%
2019/07/12	14	14.39	1	14.30	14.45	13	10,935	0.12%
2019/07/11	10	14.60	5	14.75	14.60	5	10,777	0.05%
2019/07/09	3	14.82	1	14.75	14.75	2	10,759	0.02%
2019/07/08	0.2	14.75	0	0.00	14.80	0.2	11,100	0.00%
2019/07/04	5	14.85	6	14.85	14.85	-1	11,287	-0.01%
2019/07/02	10	14.85	0	0.00	14.90	10	11,651	0.09%
2019/07/01	31	14.88	25	14.89	14.90	6	11,775	0.05%
2019/06/28	3	14.72	0	0.00	14.70	3	11,789	0.03%
2019/06/27	5	14.75	1.1	14.84	14.80	3.9	11,827	0.03%
2019/06/25	7	14.74	1	14.70	14.70	6	11,953	0.05%
2019/06/24	0	0.00	5	14.85	14.80	-5	12,187	-0.04%
2019/06/21	10	14.94	7	14.89	14.80	3	12,408	0.02%
2019/06/20	18	15.09	1	15.20	15.05	17	12,382	0.14%
2019/06/19	4	15.09	21	15.09	15.10	-17	12,496	-0.14%
2019/06/18	12	14.93	9	14.93	14.85	3	12,437	0.02%
2019/06/17	28.1	16.01	7	16.05	16.00	21.1	11,849	0.18%
2019/06/14	6	15.99	4	16.05	15.90	2	11,522	0.02%
2019/06/13	1	16.05	8	16.09	16.00	-7	11,484	-0.06%
2019/06/12	0	0.00	2	16.00	16.10	-2	12,295	-0.02%
2019/06/11	3	15.97	0	0.00	15.95	3	12,319	0.02%
2019/06/10	6	16.06	2.1	16.05	16.05	3.9	12,377	0.03%
2019/06/06	9	16.14	15	16.13	16.15	-6	12,542	-0.05%
2019/06/05	6	16.25	12	16.30	16.20	-6	12,854	-0.05%
2019/06/04	4	16.10	7	16.14	16.15	-3	13,439	-0.02%
2019/06/03	0	0.00	47	16.03	16.15	-47	13,938	-0.34%
2019/05/31	7	15.70	8	15.58	15.75	-1	13,986	-0.01%
2019/05/30	2	15.50	0	0.00	15.45	2	14,192	0.01%
2019/05/29	5	15.35	4	15.39	15.30	1	14,706	0.01%
2019/05/28	0	0.00	2	15.60	15.50	-2	15,440	-0.01%
2019/05/27	5	15.50	10	15.60	15.50	-5	16,086	-0.03%
2019/05/24	11	15.65	5	15.67	15.60	6	16,655	0.04%
2019/05/23	1	15.60	1	15.75	15.65	0	17,005	0.00%
2019/05/22	0	0.00	3	15.80	15.75	-3	17,687	-0.02%
2019/05/21	0	0.00	1	15.55	15.65	-1	17,763	-0.01%
2019/05/20	6.2	15.73	24	15.66	15.70	-17.9	17,733	-0.10%
2019/05/17	3	15.03	11	15.10	15.10	-8	17,622	-0.05%
2019/05/16	4	15.05	0	0.00	15.00	4	17,809	0.02%
2019/05/15	9	15.30	4	15.29	15.30	5	17,903	0.03%
2019/05/14	27	14.86	42	14.84	15.20	-15	18,357	-0.08%
2019/05/13	53	15.31	0	0.00	15.10	53	18,284	0.29%
2019/05/10	11	15.60	3	15.83	15.60	8	18,280	0.04%
2019/05/09	41	16.02	0	0.00	16.00	41	18,129	0.23%
2019/05/08	24	16.62	0	0.00	16.55	24	17,802	0.13%
2019/05/07	0	0.00	1	17.10	17.05	-1	17,657	-0.01%
2019/05/06	3	17.05	120	17.00	17.00	-117	17,685	-0.66%	大賣/鉅額交易
2019/05/03	2	17.30	0	0.00	17.35	2	17,540	0.01%
2019/05/02	6	17.18	0	0.00	17.20	6	17,491	0.03%
2019/04/30	2	17.33	4	17.30	17.30	-2	17,383	-0.01%
2019/04/29	12	17.49	5	17.70	17.35	7	17,374	0.04%
2019/04/26	9	17.65	0	0.00	17.65	9	17,293	0.05%
2019/04/24	1	17.90	2	17.85	17.90	-1	17,288	-0.01%
2019/04/23	1	18.00	6	18.03	18.00	-5	17,272	-0.03%
2019/04/22	5	18.13	18	18.06	18.10	-13	17,206	-0.08%
2019/04/19	0	0.00	8	17.80	17.80	-8	16,955	-0.05%
2019/04/18	11	17.75	0	0.00	17.65	11	17,173	0.06%
2019/04/16	10	17.80	0	0.00	17.85	10	17,062	0.06%
2019/04/15	0	0.00	2	17.95	17.90	-2	17,050	-0.01%
2019/04/12	4	17.91	46	17.99	17.95	-42	17,111	-0.25%
2019/04/11	1	17.75	36.5	17.77	17.65	-35.5	16,805	-0.21%
2019/04/10	13	17.69	0	0.00	17.75	13	16,700	0.08%
2019/04/09	1	17.65	5	17.75	17.75	-4	16,666	-0.02%
2019/04/08	13	17.65	7	17.70	17.65	6	16,543	0.04%
2019/04/03	10	17.66	0	0.00	17.65	10	16,385	0.06%
2019/04/02	5	17.80	11	17.85	17.75	-6	16,298	-0.04%
2019/04/01	40	17.70	20	17.80	17.70	20	16,282	0.12%
2019/03/29	13	17.65	0	0.00	17.65	13	16,249	0.08%
2019/03/28	4	17.65	0	0.00	17.60	4	16,321	0.02%
2019/03/27	4	17.75	0	0.00	17.75	4	16,269	0.02%
2019/03/26	5	17.80	0	17.75	17.75	5	16,036	0.03%
2019/03/25	8	17.93	0	0.00	17.95	8	15,851	0.05%
2019/03/22	12	18.10	0	0.00	18.10	12	15,742	0.08%
2019/03/21	5	18.10	2	18.10	18.10	3	15,655	0.02%
2019/03/20	1	18.05	2	18.10	18.10	-1	15,747	-0.01%
2019/03/19	5	18.15	0	0.00	18.15	5	15,660	0.03%
2019/03/18	1	18.25	0	0.00	18.25	1	15,642	0.01%
2019/03/15	11	18.38	27	18.35	18.30	-16	15,620	-0.10%
2019/03/14	5	17.90	0	0.00	18.00	5	14,800	0.03%
2019/03/13	13	17.96	3	17.95	17.95	10	14,909	0.07%
2019/03/12	2	18.10	0	0.00	18.05	2	14,898	0.01%
2019/03/11	11	18.20	0	0.00	18.10	11	14,880	0.07%
2019/03/08	0	0.00	11	18.20	18.25	-11	14,944	-0.07%
2019/03/07	22	17.85	21	18.12	18.15	1	15,235	0.01%
2019/03/06	0	0.00	2	18.00	18.00	-2	14,885	-0.01%
2019/03/05	10	18.05	0	0.00	18.10	10	14,679	0.07%
2019/03/04	24	18.45	2	18.30	18.20	22	14,464	0.15%
2019/02/27	10	18.13	4	18.25	18.15	6	13,946	0.04%
2019/02/26	0	0.00	7.6	18.26	18.50	-7.6	13,195	-0.06%
2019/02/25	55	18.05	0	0.00	18.00	55	12,559	0.44%
2019/02/22	9	18.23	14.1	18.35	18.40	-5.1	11,999	-0.04%
2019/02/21	20	18.42	37	18.16	18.45	-17	11,648	-0.15%
2019/02/20	2	17.60	0	0.00	17.60	2	10,997	0.02%
2019/02/18	0	0.00	2	17.75	17.65	-2	11,065	-0.02%
2019/02/15	16	17.57	7	17.49	17.45	9	11,038	0.08%
2019/02/14	9	17.87	3	17.90	17.90	6	10,919	0.05%
2019/02/13	4	18.10	37	18.15	18.15	-33	10,836	-0.30%
2019/02/12	12	17.50	1	17.55	17.55	11	10,399	0.11%
2019/02/11	5	17.44	0	0.00	17.35	5	10,548	0.05%
2019/01/30	0	0.00	10	17.50	17.50	-10	10,637	-0.09%
2019/01/29	7	17.22	0	0.00	17.35	7	10,984	0.06%
2019/01/28	4	17.55	1	17.60	17.45	3	11,512	0.03%
2019/01/25	0	0.00	6	17.45	17.50	-6	11,858	-0.05%
2019/01/22	0	0.00	3	17.30	17.15	-3	12,236	-0.02%
2019/01/21	0	0.00	5	17.25	17.30	-5	12,345	-0.04%
2019/01/18	8	17.42	0	0.00	17.30	8	12,473	0.06%
2019/01/16	1	17.25	1	17.40	17.30	0	12,803	0.00%
2019/01/14	2	17.05	0	0.00	17.10	2	13,000	0.02%
2019/01/10	4	17.38	3	17.25	17.15	1	13,434	0.01%
2019/01/09	0	0.00	27	17.09	17.10	-27	13,346	-0.20%
2019/01/08	0	0.00	11	16.71	16.65	-11	13,340	-0.08%
2019/01/07	0	0.00	13	16.62	16.70	-13	13,597	-0.10%
2019/01/04	22	16.10	0	0.00	16.10	22	14,041	0.16%
2019/01/03	1	16.65	0	0.00	16.60	1	14,134	0.01%
2018/12/27	0	0.00	1	17.00	16.70	-1	14,999	-0.01%
2018/12/26	3	16.65	2	17.05	16.60	1	15,000	0.01%
2018/12/25	7	16.83	2	16.90	16.80	5	15,007	0.03%
2018/12/24	0	0.00	6	17.08	17.10	-6	15,105	-0.04%
2018/12/22	0	0.00	13	16.90	16.85	-13	15,176	-0.09%
2018/12/21	14	16.54	4	16.61	16.55	10	15,277	0.07%
2018/12/20	13	16.76	0	0.00	16.70	13	15,160	0.09%
2018/12/19	2	16.93	0	0.00	16.90	2	15,177	0.01%
2018/12/18	6	16.88	5	16.88	17.00	1	15,244	0.01%
2018/12/17	28	16.99	3	17.05	16.95	25	15,510	0.16%
2018/12/14	7	16.94	1	17.05	17.10	6	15,472	0.04%
2018/12/13	11	17.20	1	17.65	17.15	10	15,452	0.06%
2018/12/12	1	17.15	15	17.35	17.45	-14	15,279	-0.09%
2018/12/11	2	17.03	0	0.00	16.90	2	15,251	0.01%
2018/12/10	13	17.10	0	0.00	17.10	13	15,274	0.09%
2018/12/07	0	0.00	5	17.73	17.75	-5	15,225	-0.03%
2018/12/06	48	17.68	1	17.40	17.40	47	15,221	0.31%
2018/12/05	9	18.41	5	18.20	18.30	4	15,111	0.03%
2018/12/04	0	0.00	20	18.85	18.75	-20	15,489	-0.13%
2018/12/03	0	0.00	1	19.25	19.10	-1	15,544	-0.01%
2018/11/30	18	18.49	24	18.38	18.45	-6	15,356	-0.04%
2018/11/29	5	17.35	6	17.50	17.65	-1	14,493	-0.01%
2018/11/28	3	17.00	30	17.05	17.15	-27	14,343	-0.19%
2018/11/27	20	16.80	0	0.00	16.90	20	14,405	0.14%
2018/11/22	3	16.95	20	17.05	16.90	-17	14,587	-0.12%
2018/11/16	2	17.25	7	17.30	17.30	-5	16,046	-0.03%
2018/11/15	5	17.00	0	0.00	17.00	5	15,999	0.03%
2018/11/14	0	0.00	3	17.25	17.10	-3	16,062	-0.02%
2018/11/12	3	16.95	0	0.00	17.00	3	16,555	0.02%
2018/11/09	10	17.00	0	0.00	17.00	10	17,189	0.06%
2018/11/08	3	16.95	7	17.08	16.90	-4	17,350	-0.02%
2018/11/07	1	17.00	44	16.99	17.20	-43	17,360	-0.25%
2018/11/06	36	16.69	10	17.70	16.65	26	17,662	0.15%
2018/11/05	4	16.98	14	17.26	17.35	-10	17,653	-0.06%
2018/11/01	3	15.55	0	0.00	15.45	3	17,374	0.02%
2018/10/30	5	14.65	0	0.00	14.65	5	17,581	0.03%
2018/10/29	0	0.00	10	15.10	14.55	-10	18,030	-0.06%
2018/10/26	20	14.70	0	0.00	14.65	20	18,133	0.11%
2018/10/25	14	14.63	5	14.47	14.40	9	18,171	0.05%
2018/10/24	8	15.60	0	0.00	15.50	8	18,444	0.04%
2018/10/19	10	15.55	0	0.00	16.05	10	18,805	0.05%
2018/10/18	2	15.95	1	16.00	16.00	1	19,311	0.01%
2018/10/16	2	16.35	0	0.00	16.35	2	19,606	0.01%
2018/10/15	1	16.15	0	0.00	16.10	1	19,659	0.01%
2018/10/12	3	16.25	0	0.00	16.60	3	19,483	0.02%
2018/10/11	27	16.87	0	0.00	16.85	27	19,088	0.14%
2018/10/09	1	18.70	0	0.00	18.70	1	18,941	0.01%
2018/10/05	32	19.24	2	20.40	19.20	30	19,069	0.16%
2018/10/02	0	0.00	1	20.35	20.50	-1	18,965	-0.01%
2018/10/01	0	0.00	1	20.85	20.70	-1	19,197	-0.01%
2018/09/26	0	0.00	5	20.43	20.50	-5	19,232	-0.03%
2018/09/21	0	0.00	10	20.39	20.45	-10	19,988	-0.05%
2018/09/18	0	0.00	2	19.50	19.45	-2	20,144	-0.01%
2018/09/14	0	0.00	28	19.88	19.90	-28	20,656	-0.14%
2018/09/11	0	0.00	1	19.10	19.10	-1	21,105	0.00%
2018/09/10	36	19.17	1	20.05	18.85	35	21,358	0.16%
2018/09/07	14	19.92	0	0.00	19.90	14	21,056	0.07%
2018/09/06	9	20.68	0	0.00	20.50	9	21,025	0.04%
2018/09/04	0	0.00	1	21.85	21.75	-1	20,963	0.00%
2018/09/03	5	21.80	5	21.94	21.55	0	20,915	0.00%
2018/08/31	5	21.50	0	0.00	21.70	5	20,915	0.02%
2018/08/28	2	21.73	2	21.90	21.65	0	21,737	0.00%
2018/08/27	21	21.58	25	21.82	21.55	-4	21,471	-0.02%
2018/08/24	0	0.00	1	20.45	20.45	-1	20,870	0.00%
2018/08/23	8	20.52	5	20.35	20.45	3	21,162	0.01%
2018/08/22	6	20.04	0	0.00	20.00	6	21,512	0.03%
2018/08/20	1	20.05	2	20.08	20.25	-1	22,248	0.00%
2018/08/17	22	19.99	0	0.00	19.90	22	22,381	0.10%
2018/08/16	16	20.50	29	20.42	20.25	-13	22,350	-0.06%
2018/08/14	13	21.55	2	21.65	21.70	11	22,844	0.05%
2018/08/13	1	21.70	4	21.05	21.30	-3	23,561	-0.01%
2018/08/10	3	22.20	0	0.00	21.85	3	23,452	0.01%
2018/08/09	0	0.00	10	22.25	22.25	-10	23,315	-0.04%
2018/08/08	8	21.83	8	21.99	21.75	0	23,323	0.00%
2018/08/07	4	21.55	7	21.69	22.00	-3	23,907	-0.01%
2018/08/06	2	21.38	1	21.35	21.45	1	24,572	0.00%
2018/08/03	5	21.54	4	21.73	21.60	1	25,377	0.00%
2018/08/02	1	20.95	0	0.00	20.90	1	25,275	0.00%
2018/08/01	1	21.65	0	0.00	21.70	1	25,734	0.00%
2018/07/31	10	20.80	21	20.60	20.80	-11	25,709	-0.04%
2018/07/30	11	21.23	0	0.00	21.20	11	25,805	0.04%
2018/07/27	2	22.45	0	0.00	22.20	2	25,813	0.01%
2018/07/26	0	0.00	5	22.20	22.20	-5	25,774	-0.02%
2018/07/25	1	22.15	2	22.10	22.35	-1	25,643	0.00%
2018/07/24	1	20.25	0	0.00	20.90	1	25,159	0.00%
2018/07/23	8	19.54	16	20.07	20.20	-8	24,845	-0.03%
2018/07/20	5	19.50	0	0.00	19.55	5	24,738	0.02%
2018/07/19	1	20.30	0	0.00	20.25	1	24,783	0.00%
2018/07/16	5	21.25	2	21.05	20.90	3	25,620	0.01%
2018/07/13	3	21.50	0	0.00	21.60	3	25,809	0.01%
2018/07/12	0	0.00	1	20.50	20.90	-1	25,768	0.00%
2018/07/11	2	20.35	2	20.30	20.35	0	26,319	0.00%
2018/07/09	0	0.00	11	20.26	20.70	-11	26,574	-0.04%
2018/07/06	6	19.52	0	0.00	19.25	6	26,356	0.02%
2018/07/05	0	0.00	11	19.93	19.70	-11	26,857	-0.04%
2018/07/04	0	0.00	1	20.05	20.05	-1	27,985	0.00%
2018/07/03	10	21.22	0	0.00	20.50	10	28,767	0.03%
2018/07/02	11	21.62	9	21.55	21.25	2	28,460	0.01%
2018/06/29	2	20.90	5	20.25	20.70	-3	27,986	-0.01%
2018/06/28	0	0.00	5	20.25	20.00	-5	27,706	-0.02%
2018/06/27	0	0.00	0.2	20.30	20.40	-0.2	27,717	0.00%
2018/06/26	12	19.77	2	19.75	19.90	10	27,721	0.04%
2018/06/22	2	21.10	5	21.40	21.00	-3	27,315	-0.01%
2018/06/21	0	0.00	12	21.97	21.80	-12	27,187	-0.04%
2018/06/20	1	21.75	0	0.00	21.15	1	27,034	0.00%
2018/06/19	12	21.79	6	21.94	21.65	6	26,703	0.02%
2018/06/15	2	22.70	0	0.00	22.75	2	26,316	0.01%
2018/06/13	1	24.00	2	23.85	23.75	-1	25,923	0.00%
2018/06/12	3	23.93	1	23.85	23.85	2	25,920	0.01%
2018/06/11	1	24.40	10	24.30	24.30	-9	25,718	-0.03%
2018/06/08	0	0.00	3	24.35	24.20	-3	25,619	-0.01%
2018/06/07	5	25.05	5	24.90	24.75	0	25,562	0.00%
2018/06/06	1	24.70	18	24.66	24.75	-17	25,214	-0.07%
2018/06/05	16	24.44	0	0.00	23.95	16	24,931	0.06%
2018/06/04	2	24.90	0	0.00	24.70	2	24,562	0.01%
2018/06/01	12	25.07	1	24.65	24.65	11	24,421	0.05%
2018/05/31	4	25.30	2	25.35	25.05	2	24,294	0.01%
2018/05/30	2	24.98	2	25.05	24.85	0	23,962	0.00%
2018/05/29	11	26.13	31	26.06	25.90	-20	23,651	-0.08%
2018/05/28	25	25.61	5	25.70	25.65	20	23,885	0.08%
2018/05/25	11	25.97	12	25.89	25.80	-1	23,703	0.00%
2018/05/24	7	25.89	11	25.70	25.95	-4	23,580	-0.02%
2018/05/23	4	25.38	14	25.14	25.00	-10	23,340	-0.04%
2018/05/22	36	26.29	23	26.18	25.50	13	22,920	0.06%
2018/05/21	17	25.27	20	25.49	25.90	-3	22,115	-0.01%
2018/05/18	11	24.14	9	24.28	24.35	2	21,293	0.01%
2018/05/17	2	23.90	2	23.60	23.50	0	20,984	0.00%
2018/05/16	2	23.88	4	23.64	23.70	-2	20,756	-0.01%
2018/05/15	19	23.73	15	23.77	23.30	4	20,484	0.02%
2018/05/14	17	24.33	6	24.46	25.05	11	19,847	0.06%
2018/05/11	7	22.74	36	22.52	22.85	-29	18,828	-0.15%
2018/05/10	2	21.75	5	21.54	21.75	-3	17,794	-0.02%
2018/05/09	1	21.30	33	21.08	21.50	-32	17,406	-0.18%
2018/05/08	0	0.00	5	20.70	20.50	-5	16,779	-0.03%
2018/05/07	6.5	21.08	44.3	20.96	21.10	-37.8	16,639	-0.23%
2018/05/04	1.5	20.40	6	19.82	20.45	-4.5	16,023	-0.03%
2018/05/03	2	19.50	0	0.00	19.50	2	15,810	0.01%
2018/04/30	0	0.00	2	20.00	20.25	-2	15,588	-0.01%
2018/04/26	2	19.45	0	0.00	19.50	2	15,460	0.01%
2018/04/25	0	0.00	3	19.70	20.20	-3	15,319	-0.02%
2018/04/24	9	20.13	6	20.03	19.80	3	15,135	0.02%
2018/04/23	0	0.00	13.9	20.66	20.90	-13.9	14,959	-0.09%
2018/04/20	1	20.40	1	20.35	20.20	0	14,721	0.00%
2018/04/19	0	0.00	22	20.42	20.40	-22	14,314	-0.15%
2018/04/18	17	20.07	12	20.24	20.05	5	13,992	0.04%
2018/04/17	19	20.52	18	20.42	20.15	1	13,969	0.01%
2018/04/16	5	20.16	1	20.10	20.15	4	13,552	0.03%
2018/04/13	11	20.25	19	20.34	20.20	-8	13,493	-0.06%
2018/04/12	4	19.75	0	0.00	19.80	4	13,118	0.03%
2018/04/11	19	19.81	26	20.06	19.90	-7	13,123	-0.05%
2018/04/10	20	19.55	2	19.55	19.45	18	12,598	0.14%
2018/04/09	11	18.75	7	18.32	18.90	4	11,621	0.03%
2018/04/03	2	17.60	0	0.00	17.80	2	10,957	0.02%
2018/04/02	0	17.55	0	0.00	17.60	0	11,066	0.00%
2018/03/27	0	0.00	10	17.65	17.65	-10	11,149	-0.09%
2018/03/19	0	0.00	3	17.85	17.90	-3	13,003	-0.02%
2018/03/09	10	17.55	2	17.50	17.45	8	13,657	0.06%
2018/03/08	5	17.30	0	0.00	17.45	5	13,770	0.04%
2018/03/07	0	0.00	51	17.50	17.40	-51	13,756	-0.37%
2018/03/06	2	17.55	0	0.00	17.35	2	14,021	0.01%
2018/03/05	3	17.50	0	0.00	17.30	3	14,713	0.02%
2018/03/01	5	17.92	20	17.38	17.90	-15	14,500	-0.10%
2018/02/27	0	0.00	12	16.95	16.95	-12	13,681	-0.09%
2018/02/26	5	16.60	0	0.00	16.55	5	13,482	0.04%
2018/02/23	11	16.75	10	16.86	16.90	1	13,307	0.01%
2018/02/22	0	0.00	15	16.52	16.60	-15	13,166	-0.11%
2018/02/12	0	0.00	1	15.60	15.65	-1	13,218	-0.01%
2018/02/09	1	14.80	0	0.00	15.40	1	13,191	0.01%
2018/02/08	1	15.10	0	0.00	15.15	1	13,192	0.01%
2018/02/07	4	15.20	0	0.00	15.25	4	13,209	0.03%
2018/02/06	4	14.85	0	0.00	15.05	4	13,177	0.03%
2018/02/05	3	16.40	0	0.00	16.40	3	13,014	0.02%
2018/02/01	42	16.85	47	16.85	16.90	-5	13,574	-0.04%
2018/01/31	0	0.00	5	16.55	16.75	-5	13,794	-0.04%
2018/01/29	9	16.58	0	0.00	16.60	9	14,094	0.06%
2018/01/26	8	16.80	0	0.00	16.75	8	14,686	0.05%
2018/01/25	3	17.05	0	0.00	17.00	3	15,260	0.02%
2018/01/23	3	17.00	0	0.00	16.95	3	15,328	0.02%
2018/01/22	34	16.66	36	16.98	17.20	-2	15,315	-0.01%
2018/01/18	0	0.00	55	17.20	17.10	-55	15,240	-0.36%
2018/01/17	0	0.00	60	17.12	17.10	-60	15,283	-0.39%
2018/01/16	15	17.60	0	0.00	17.50	15	15,285	0.10%
2018/01/11	37	18.15	1	17.70	17.70	36	15,504	0.23%
2018/01/10	1	18.05	1	18.00	18.00	0	15,352	0.00%
2018/01/08	41	17.72	0	0.00	17.70	41	15,456	0.27%
2018/01/05	0	0.00	31	17.46	17.80	-31	15,644	-0.20%
2018/01/04	3	17.50	2	17.75	17.50	1	15,568	0.01%
2018/01/03	7	18.07	10	17.75	17.75	-3	15,782	-0.02%
2018/01/02	0	0.00	10	17.82	18.00	-10	15,560	-0.06%