華新 (1605)-日盛-永康券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.30
漲跌
▼0.35
漲幅
-0.95%
成交量
19,310張
產業
上市電器電纜類股
1687人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新 (1605)籌碼相關－日盛-永康券商分點個股進出

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

日盛-永康券商分點個股進出
日盛-永康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
2023/04/07	19.3	49.68	8	49.38	49.55	11.3	60,137	0.02%
2023/04/06	5.3	48.65	6	48.40	49.40	-0.8	60,348	0.00%
2023/03/31	23.5	49.00	12	49.25	48.75	11.5	60,414	0.02%
2023/03/30	36	50.06	21	50.12	49.85	15	60,949	0.02%
2023/03/29	13.5	50.21	17	50.07	50.00	-3.5	63,156	-0.01%
2023/03/28	61.3	49.91	42	50.14	49.80	19.3	63,770	0.03%
2023/03/27	48.2	51.88	12	51.32	51.30	36.2	63,196	0.06%
2023/03/24	56.1	52.81	36	53.18	53.10	20.1	62,942	0.03%
2023/03/23	4	51.88	23	51.62	52.00	-19	62,652	-0.03%
2023/03/22	6	51.88	2	51.90	51.70	4	63,005	0.01%
2023/03/21	8	51.80	24	52.22	51.60	-16	63,637	-0.03%
2023/03/20	80	52.07	28	52.00	51.70	52	63,826	0.08%
2023/03/17	16	52.17	24	52.40	52.80	-8	64,550	-0.01%
2023/03/16	7.1	51.21	20.1	51.29	50.70	-13	64,938	-0.02%
2023/03/15	13	52.05	27	51.88	51.50	-14	67,072	-0.02%
2023/03/14	34.2	51.43	5	51.10	50.80	29.2	68,046	0.04%
2023/03/13	23	50.93	22.1	51.38	52.30	0.9	69,167	0.00%
2023/03/10	47.2	51.46	19	51.57	51.50	28.2	71,266	0.04%
2023/03/09	47.1	53.39	6.7	53.23	52.60	40.4	72,456	0.06%
2023/03/08	115	53.54	45	53.66	53.50	70	74,395	0.09%	大買/
2023/03/07	43.8	53.26	47	52.71	53.80	-3.2	74,564	0.00%
2023/03/06	15	50.70	10	50.73	50.70	5	74,340	0.01%
2023/03/03	28.7	50.20	2	50.28	49.95	26.7	76,079	0.04%
2023/03/02	26.2	50.01	36	50.35	50.20	-9.8	76,368	-0.01%
2023/03/01	76.5	51.48	39	51.51	51.00	37.5	75,765	0.05%
2023/02/24	2.5	56.56	6.6	56.78	56.60	-4.1	75,178	-0.01%
2023/02/23	36	57.60	10.9	57.72	57.30	25.1	75,552	0.03%
2023/02/22	22.5	57.46	309	57.04	57.30	-286.5	76,635	-0.37%	大賣/鉅額交易
2023/02/21	55.1	58.12	10	58.24	57.80	45.1	78,358	0.06%
2023/02/20	13	58.39	11.5	58.38	58.60	1.5	80,000	0.00%
2023/02/17	23.2	55.20	51	56.48	57.50	-27.8	82,088	-0.03%
2023/02/16	20	54.90	68	55.56	56.30	-48	82,733	-0.06%
2023/02/15	158	53.97	177	53.80	54.20	-19	82,929	-0.02%	大買/大賣/
2023/02/14	31	53.31	15	53.53	52.90	16	83,055	0.02%
2023/02/13	6	52.77	8	53.06	53.10	-2	83,654	0.00%
2023/02/10	27.4	53.41	16	53.16	53.00	11.4	85,030	0.01%
2023/02/09	27.1	53.28	9.1	53.35	53.40	18	86,218	0.02%
2023/02/08	168	53.18	160	52.73	52.70	8	86,205	0.01%	大買/大賣/
2023/02/07	36	52.59	27	52.31	52.60	9	86,045	0.01%
2023/02/06	193.1	54.27	166	54.57	53.90	27.1	85,738	0.03%	大買/大賣/
2023/02/03	111	53.94	18.2	54.14	54.20	92.8	85,519	0.11%	大買/
2023/02/02	33	54.38	27.1	54.13	54.00	5.9	85,024	0.01%
2023/02/01	57	53.81	55	54.32	54.60	2	84,252	0.00%
2023/01/31	275	53.42	89	53.71	54.20	186	83,144	0.22%	大買/鉅額交易
2023/01/30	23	50.18	63	50.46	52.00	-40	81,421	-0.05%
2023/01/17	0	0.00	14	47.49	47.70	-14	79,292	-0.02%
2023/01/16	18	46.85	10	46.96	47.05	8	79,485	0.01%
2023/01/13	8	47.21	8	47.15	46.85	0	79,961	0.00%
2023/01/12	24	47.46	26	47.51	47.10	-2	80,296	0.00%
2023/01/11	3	47.15	27	47.61	47.10	-24	79,661	-0.03%
2023/01/10	35	47.40	12	48.06	47.20	23	79,638	0.03%
2023/01/09	33	47.30	24	47.54	47.60	9	79,338	0.01%
2023/01/06	38	46.50	64	47.45	47.70	-26	78,627	-0.03%
2023/01/05	17	47.23	22	47.11	47.00	-5	78,464	-0.01%
2023/01/04	59	47.26	30	48.05	46.95	29	78,133	0.04%
2023/01/03	27	46.45	17	46.70	46.95	10	76,474	0.01%
2022/12/30	13	47.54	49	47.88	47.20	-36	75,657	-0.05%
2022/12/29	52.3	46.42	10	47.35	46.60	42.3	74,686	0.06%
2022/12/28	27	48.04	41	48.29	47.60	-14	74,493	-0.02%
2022/12/27	19	47.77	29	47.83	47.90	-10	74,206	-0.01%
2022/12/26	9.3	46.47	6	46.85	46.65	3.3	74,481	0.00%
2022/12/23	10	46.67	7	46.74	46.75	3	75,126	0.00%
2022/12/22	49.3	48.01	14	48.80	47.55	35.3	75,683	0.05%
2022/12/21	58	48.21	83.4	48.66	47.75	-25.4	75,572	-0.03%
2022/12/20	6	47.37	18	47.61	46.10	-12	73,812	-0.02%
2022/12/19	25	47.14	9	47.21	46.95	16	73,561	0.02%
2022/12/16	35	48.04	25	48.01	48.20	10	74,003	0.01%
2022/12/15	13.5	48.04	12	48.13	48.05	1.5	73,914	0.00%
2022/12/14	21.3	47.58	10	47.55	47.85	11.3	74,877	0.02%
2022/12/13	16	47.68	17	47.68	47.30	-1	76,118	0.00%
2022/12/12	11.3	46.74	10	46.91	47.15	1.3	75,796	0.00%
2022/12/09	47.4	47.33	38.1	47.03	46.95	9.4	76,135	0.01%
2022/12/08	39.7	48.31	36	48.42	47.90	3.7	75,716	0.00%
2022/12/07	55.6	48.68	86	48.70	47.30	-30.4	75,092	-0.04%
2022/12/06	32.3	48.52	47.1	48.97	48.30	-14.8	74,060	-0.02%
2022/12/05	19.4	48.54	25	48.44	49.05	-5.6	73,091	-0.01%
2022/12/02	41.4	47.53	118.2	47.83	48.90	-76.8	71,808	-0.11%	大賣/
2022/12/01	123	47.36	56	47.52	46.00	67	69,304	0.10%	大買/
2022/11/30	24.2	46.43	37	46.81	46.70	-12.8	67,824	-0.02%
2022/11/29	16.3	45.24	41	45.25	45.45	-24.7	65,835	-0.04%
2022/11/28	52.3	45.40	25.5	45.13	45.95	26.8	65,403	0.04%
2022/11/25	29.8	44.53	100	44.95	45.25	-70.2	64,630	-0.11%
2022/11/24	22.8	42.87	21.1	42.90	43.90	1.7	63,251	0.00%
2022/11/23	28.3	43.16	28	43.24	42.90	0.3	62,958	0.00%
2022/11/22	24.4	42.16	7	42.50	42.60	17.4	62,376	0.03%
2022/11/21	46.1	43.76	9	43.44	43.20	37.1	62,300	0.06%
2022/11/18	71	43.93	22.7	43.69	43.70	48.3	62,621	0.08%
2022/11/17	58.5	45.62	26.1	45.39	44.55	32.5	63,126	0.05%
2022/11/16	51.2	48.76	23.3	48.30	48.00	27.8	61,132	0.05%
2022/11/15	32.5	46.90	51.9	47.28	48.35	-19.4	59,027	-0.03%
2022/11/14	29.3	44.11	50.2	44.08	44.55	-20.9	56,831	-0.04%
2022/11/11	14.9	42.32	78	42.29	42.15	-63.1	55,531	-0.11%
2022/11/10	19.9	40.98	63	41.14	41.05	-43.1	55,436	-0.08%
2022/11/09	38	40.91	52.5	40.91	40.70	-14.5	55,961	-0.03%
2022/11/08	60	40.60	28.1	40.68	40.10	31.9	57,038	0.06%
2022/11/07	16.4	38.03	78	39.26	40.45	-61.6	56,722	-0.11%
2022/11/04	16.1	36.65	18	36.63	36.80	-2	54,996	0.00%
2022/11/03	26	36.45	55	36.64	37.20	-29	54,897	-0.05%
2022/11/02	56	37.47	32	37.18	36.70	24	54,959	0.04%
2022/11/01	41.4	36.70	34	36.85	37.05	7.4	54,882	0.01%
2022/10/31	15	35.89	3	35.87	35.75	12	54,430	0.02%
2022/10/28	28	35.83	23	35.58	35.35	5	54,459	0.01%
2022/10/27	12	35.43	32	35.66	36.10	-20	54,593	-0.04%
2022/10/26	10.2	34.88	5	35.24	34.50	5.2	54,874	0.01%
2022/10/25	12.3	35.49	7	35.76	35.35	5.3	55,190	0.01%
2022/10/24	7	36.80	18.1	36.68	36.15	-11.1	55,368	-0.02%
2022/10/21	47	35.97	31	36.08	35.75	16	55,836	0.03%
2022/10/20	20.5	34.64	24	34.46	34.80	-3.5	55,494	-0.01%
2022/10/19	0	0.00	6	35.63	35.50	-6	55,194	-0.01%
2022/10/18	21	36.04	4.1	35.53	35.55	16.9	56,211	0.03%
2022/10/17	16.2	34.27	7	34.78	35.45	9.2	57,411	0.02%
2022/10/14	23	36.32	25	36.28	36.25	-2	57,440	0.00%
2022/10/13	5.3	35.78	16	34.94	34.65	-10.8	57,487	-0.02%
2022/10/12	3	37.35	2	37.25	37.50	1	57,066	0.00%
2022/10/11	18	37.26	19	36.96	36.85	-1	57,342	0.00%
2022/10/07	28	38.92	9	38.70	39.10	19	56,835	0.03%
2022/10/06	19	39.52	6	39.30	39.15	13	56,900	0.02%
2022/10/05	48	40.69	33	40.06	39.55	15	56,737	0.03%
2022/10/04	7	40.08	14	39.99	39.75	-7	56,124	-0.01%
2022/10/03	33	39.10	18	38.97	38.70	15	55,642	0.03%
2022/09/30	51	40.06	29	40.24	40.50	22	55,200	0.04%
2022/09/29	24	39.70	58	40.29	40.00	-34	54,574	-0.06%
2022/09/28	26	38.85	17	38.88	38.15	9	53,971	0.02%
2022/09/27	37	39.90	29	39.70	40.95	8	53,370	0.01%
2022/09/26	45	39.37	27	39.83	39.10	18	53,533	0.03%
2022/09/23	51	41.06	26	40.71	40.50	25	53,473	0.05%
2022/09/22	9	42.06	19	41.94	42.20	-10	53,419	-0.02%
2022/09/21	86.4	42.47	66.5	42.65	42.00	19.9	53,190	0.04%
2022/09/20	13	41.27	19	41.57	42.50	-6	52,587	-0.01%
2022/09/19	9	40.04	14	39.95	39.75	-5	51,523	-0.01%
2022/09/16	13	39.73	6	39.85	39.35	7	51,682	0.01%
2022/09/15	12	40.51	8	40.46	40.50	4	51,590	0.01%
2022/09/14	28	40.70	25	40.28	41.25	3	51,776	0.01%
2022/09/13	31.3	40.39	48	40.75	40.95	-16.7	51,485	-0.03%
2022/09/12	14	39.34	17	39.41	39.30	-3	51,026	-0.01%
2022/09/08	16	38.13	19	38.18	38.35	-3	51,662	-0.01%
2022/09/07	3	37.52	3	37.85	37.50	0	52,452	0.00%
2022/09/06	15	38.16	4	37.84	37.80	11	53,884	0.02%
2022/09/05	7	38.78	10	38.42	38.15	-3	55,751	-0.01%
2022/09/02	15	39.46	7	39.20	39.15	8	55,902	0.01%
2022/09/01	11	39.29	22	39.58	39.90	-11	56,169	-0.02%
2022/08/31	8	39.21	13	39.38	39.70	-5	56,804	-0.01%
2022/08/30	5	39.37	23	39.38	39.15	-18	57,300	-0.03%
2022/08/29	9	37.87	12	38.44	38.50	-3	58,449	-0.01%
2022/08/26	24	39.98	19.5	40.06	38.95	4.5	59,969	0.01%
2022/08/25	24	39.70	33	39.46	39.25	-9	60,852	-0.01%
2022/08/24	30.5	38.47	27	38.97	39.45	3.5	63,006	0.01%
2022/08/23	10	37.63	12	37.63	37.40	-2	66,603	0.00%
2022/08/22	15.5	37.54	4	37.83	37.80	11.5	70,002	0.02%
2022/08/19	18	38.18	14	37.73	37.35	4	74,283	0.01%
2022/08/18	16.6	37.79	10	37.96	38.20	6.6	77,062	0.01%
2022/08/17	35	38.06	44	38.15	38.10	-9	79,423	-0.01%
2022/08/16	12	36.99	15.3	36.98	37.10	-3.3	80,040	0.00%
2022/08/15	21	35.88	42.2	35.77	36.75	-21.2	80,689	-0.03%
2022/08/12	21	34.20	27	33.65	34.40	-6	81,065	-0.01%
2022/08/11	15	32.27	26	32.34	32.25	-11	81,478	-0.01%
2022/08/10	15	31.80	5	31.87	31.65	10	83,205	0.01%
2022/08/09	5.1	31.56	2	31.70	31.50	3.1	84,264	0.00%
2022/08/08	32.2	32.57	23	32.70	32.35	9.2	85,484	0.01%
2022/08/05	17	32.16	5	32.20	32.05	12	87,021	0.01%
2022/08/04	1	31.70	6	31.70	31.60	-5	89,249	-0.01%
2022/08/03	8	32.34	5	32.54	32.10	3	90,385	0.00%
2022/08/02	10	33.28	6	33.48	32.70	4	91,502	0.00%
2022/08/01	8	33.95	1	34.10	33.40	7	92,208	0.01%
2022/07/29	11	33.85	6	33.96	33.90	5	92,505	0.01%
2022/07/28	26.1	33.82	30	34.10	34.20	-3.9	93,538	0.00%
2022/07/27	9	32.77	2	32.85	33.00	7	94,051	0.01%
2022/07/26	2	33.23	2	33.00	33.25	0	95,125	0.00%
2022/07/25	18	33.04	28	33.35	33.45	-10	99,871	-0.01%
2022/07/22	64.2	32.14	74	32.01	32.05	-9.8	101,903	-0.01%
2022/07/21	25	33.77	15.8	33.91	34.05	9.2	102,042	0.01%
2022/07/20	30.4	33.87	9	34.09	33.50	21.4	104,907	0.02%
2022/07/19	11	33.45	40	33.69	33.70	-29	106,695	-0.03%
2022/07/18	8.3	33.55	10	33.75	34.10	-1.7	111,033	0.00%
2022/07/15	7	33.01	5	33.18	33.10	2	114,012	0.00%
2022/07/14	3	32.75	34.6	32.70	33.40	-31.6	119,148	-0.03%
2022/07/13	33	33.36	6	33.54	33.30	27	121,630	0.02%
2022/07/12	3.4	32.51	8	32.46	32.55	-4.6	123,450	0.00%
2022/07/11	2.2	33.70	4	33.63	33.45	-1.8	126,232	0.00%
2022/07/08	12	33.53	4	33.79	33.25	8	130,524	0.01%
2022/07/07	6	33.35	8	33.69	33.80	-2	132,797	0.00%
2022/07/06	44	33.48	43	33.15	33.10	1	133,707	0.00%
2022/07/05	39	34.62	6	34.12	34.20	33	133,216	0.02%
2022/07/04	40.7	34.52	46	34.16	34.40	-5.3	132,608	0.00%
2022/07/01	7.1	35.78	21	35.48	34.70	-13.9	131,785	-0.01%
2022/06/30	16	36.89	10	36.74	36.05	6	131,073	0.00%
2022/06/29	12	36.86	0	0.00	37.10	12	130,017	0.01%
2022/06/28	12	36.28	6	36.40	37.00	6	129,734	0.00%
2022/06/27	5.1	37.72	9	37.92	37.45	-3.9	128,898	0.00%
2022/06/24	8	37.36	9	37.36	37.00	-1	128,165	0.00%
2022/06/23	9.8	37.95	12	37.90	37.45	-2.2	127,537	0.00%
2022/06/22	18.3	39.02	17	38.63	37.80	1.3	126,759	0.00%
2022/06/21	7.2	40.20	6	39.94	40.40	1.2	125,885	0.00%
2022/06/20	15	42.63	30	41.54	40.60	-15	125,198	-0.01%
2022/06/17	5	42.13	29	42.23	42.40	-24	124,347	-0.02%
2022/06/16	43.4	43.62	33	42.69	41.55	10.4	123,433	0.01%
2022/06/15	90.7	43.61	54	43.79	43.05	36.7	122,525	0.03%
2022/06/14	27.7	44.03	60	43.78	44.70	-32.3	120,804	-0.03%
2022/06/13	37	42.05	22	42.75	42.55	15	118,737	0.01%
2022/06/10	10	42.96	10	43.43	43.15	0	118,187	0.00%
2022/06/09	16.5	42.83	18	43.20	44.00	-1.5	117,463	0.00%
2022/06/08	26.3	43.50	21	43.61	43.35	5.3	116,333	0.00%
2022/06/07	28.5	43.67	16	43.93	43.30	12.5	115,269	0.01%
2022/06/06	31.7	45.32	57.8	44.37	43.55	-26.1	113,749	-0.02%
2022/06/02	44.1	47.26	46	47.36	46.70	-1.9	112,683	0.00%
2022/06/01	91.5	48.51	76.2	49.14	48.50	15.3	111,442	0.01%
2022/05/31	72	47.40	80.5	47.24	47.10	-8.5	108,762	-0.01%
2022/05/30	67.5	47.61	79	47.59	47.20	-11.5	103,563	-0.01%
2022/05/27	88	45.70	89	45.46	45.25	-1	100,064	0.00%
2022/05/26	59	43.92	46.3	43.78	42.70	12.7	96,022	0.01%
2022/05/25	94	42.35	110	42.24	44.20	-16	92,605	-0.02%	大賣/
2022/05/24	83.1	40.39	86	40.36	40.20	-2.9	89,692	0.00%
2022/05/23	25.6	39.89	17.4	40.04	39.30	8.2	88,025	0.01%
2022/05/20	8.4	39.05	26.5	39.45	39.20	-18.1	86,458	-0.02%
2022/05/19	72.3	37.09	65	37.24	37.00	7.3	83,932	0.01%
2022/05/18	13.4	38.99	24	38.78	39.40	-10.6	82,135	-0.01%
2022/05/17	36.7	37.96	23	37.98	37.60	13.7	80,262	0.02%
2022/05/16	21	37.12	88	37.32	38.35	-67	78,910	-0.08%
2022/05/13	108.4	37.12	28	37.58	36.85	80.4	77,209	0.10%	大買/
2022/05/12	71.6	37.61	74	37.81	37.50	-2.5	74,908	0.00%
2022/05/11	28	37.13	16	36.99	36.50	12	72,547	0.02%
2022/05/10	24	38.80	32	38.28	38.25	-8	71,199	-0.01%
2022/05/09	31.5	40.31	17	39.56	38.80	14.5	69,713	0.02%
2022/05/06	105.2	41.54	131	41.24	41.70	-25.8	68,545	-0.04%	大買/大賣/
2022/05/05	23	42.52	31	42.71	41.90	-8	67,551	-0.01%
2022/05/04	44.1	42.63	14	42.39	41.85	30.1	65,940	0.05%
2022/05/03	29	43.86	45	44.16	43.10	-16	64,473	-0.02%
2022/04/29	95.1	45.90	51.8	46.72	44.80	43.3	62,926	0.07%
2022/04/28	61.9	44.17	89	44.84	46.75	-27.1	57,896	-0.05%
2022/04/27	17.3	42.48	10	42.77	42.50	7.3	54,592	0.01%
2022/04/26	47	44.43	61	44.45	43.95	-14	52,883	-0.03%
2022/04/25	27	43.75	53.1	43.45	43.80	-26.1	49,418	-0.05%
2022/04/22	94.3	46.64	89	46.82	46.10	5.3	47,070	0.01%
2022/04/21	132	44.21	159	44.41	44.75	-27	42,273	-0.06%	大買/大賣/
2022/04/20	74.5	43.92	119	44.31	45.30	-44.5	38,811	-0.11%	大賣/
2022/04/19	39	41.19	49.4	40.85	42.75	-10.4	33,421	-0.03%
2022/04/18	179	38.84	184	38.52	38.90	-5	30,522	-0.02%	大買/大賣/
2022/04/15	81	37.52	55	38.44	38.75	26	28,281	0.09%
2022/04/14	72	36.19	48.6	36.20	37.20	23.4	24,883	0.09%
2022/04/13	144	32.25	146	32.74	34.30	-2	20,155	-0.01%	大買/大賣/
2022/04/12	6.1	30.40	70.5	30.73	31.20	-64.4	17,256	-0.37%
2022/04/11	5	28.85	0	0.00	28.95	5	15,864	0.03%
2022/04/08	1	28.65	5	28.53	29.00	-4	15,765	-0.03%
2022/04/07	5	28.38	0	0.00	28.10	5	15,769	0.03%
2022/04/06	1	28.85	0	0.00	28.85	1	15,649	0.01%
2022/03/31	1	29.30	2	29.25	29.40	-1	15,547	-0.01%
2022/03/30	2	29.15	0	0.00	29.05	2	15,289	0.01%
2022/03/28	0	0.00	2	28.25	28.60	-2	14,999	-0.01%
2022/03/25	0	0.00	15	29.29	29.05	-15	14,875	-0.10%
2022/03/24	0	0.00	4	29.34	29.30	-4	14,876	-0.03%
2022/03/23	2	29.65	2	29.35	29.50	0	14,855	0.00%
2022/03/22	0	0.00	15	29.67	29.55	-15	14,834	-0.10%
2022/03/21	2	29.20	13	29.24	29.15	-11	14,736	-0.07%
2022/03/18	1	28.55	1	29.05	29.10	0	14,688	0.00%
2022/03/17	1	28.30	0	0.00	28.35	1	14,536	0.01%
2022/03/16	5	27.59	0	0.00	27.95	5	14,441	0.03%
2022/03/15	7	28.53	4	28.90	28.60	3	14,104	0.02%
2022/03/14	4	29.34	12	29.50	29.55	-8	13,942	-0.06%
2022/03/10	13	28.74	6	28.88	29.15	7	13,591	0.05%
2022/03/09	8	29.09	0	0.00	29.00	8	13,232	0.06%
2022/03/08	22	30.87	39	30.49	28.70	-17	12,865	-0.13%
2022/03/07	2	30.40	36	30.35	30.55	-34	11,695	-0.29%
2022/03/04	9	30.16	27	30.38	30.05	-18	10,890	-0.17%
2022/03/03	8	29.48	18	29.49	29.85	-10	10,167	-0.10%
2022/03/02	3	29.20	34	29.39	28.85	-31	10,387	-0.30%
2022/03/01	73	29.02	67	29.06	29.00	6	10,406	0.06%
2022/02/25	20	28.00	9	28.29	27.90	11	9,906	0.11%
2022/02/24	6	27.90	7	27.78	27.75	-1	9,778	-0.01%
2022/02/23	45	28.27	26	28.03	27.85	19	9,483	0.20%
2022/02/22	2	28.15	13	28.19	28.30	-11	8,918	-0.12%
2022/02/21	3	27.90	3	27.97	27.85	0	8,469	0.00%
2022/02/18	12	27.05	0	0.00	27.30	12	8,189	0.15%
2022/02/17	0	0.00	17	26.96	27.05	-17	8,224	-0.21%
2022/02/16	17	26.46	2	26.45	26.55	15	8,170	0.18%
2022/02/11	3	26.70	7	26.86	26.75	-4	8,521	-0.05%
2022/02/09	10	27.15	15	27.40	27.20	-5	8,836	-0.06%
2022/02/08	0	0.00	21.1	26.83	27.10	-21.1	8,902	-0.24%
2022/02/07	1	26.55	1	26.20	26.55	0	8,858	0.00%
2022/01/26	0	0.00	11	25.80	25.70	-11	9,026	-0.12%
2022/01/25	11	25.67	0	0.00	25.25	11	9,155	0.12%
2022/01/21	28	26.28	27	26.54	26.05	1	9,163	0.01%
2022/01/20	6	26.38	5	26.35	26.45	1	9,032	0.01%
2022/01/18	15	26.28	0	0.00	26.30	15	8,972	0.17%
2022/01/17	8	26.25	0	0.00	26.10	8	9,000	0.09%
2022/01/14	4	25.93	3	26.28	26.35	1	9,173	0.01%
2022/01/13	7	26.70	3	26.75	26.25	4	9,409	0.04%
2022/01/12	1	26.00	3	26.20	26.15	-2	9,551	-0.02%
2022/01/07	2	25.63	12	25.73	25.60	-10	10,449	-0.10%
2022/01/06	3	26.00	0	0.00	25.95	3	10,675	0.03%
2022/01/05	0	0.00	3	26.10	26.05	-3	10,723	-0.03%
2022/01/04	0.3	26.20	1	26.25	26.15	-0.8	10,800	-0.01%
2022/01/03	0	0.00	4	26.29	26.25	-4	10,869	-0.04%
2021/12/30	1	26.30	32	26.31	26.50	-31	10,910	-0.28%
2021/12/29	2	26.50	30	26.56	26.50	-28	10,952	-0.26%
2021/12/28	1	26.55	21	26.55	26.55	-20	11,040	-0.18%
2021/12/27	1	26.30	0	0.00	26.30	1	11,108	0.01%
2021/12/24	1	26.25	1	26.50	26.25	0	11,277	0.00%
2021/12/23	3.1	26.15	0	0.00	26.35	3.1	11,413	0.03%
2021/12/22	15	26.25	0	0.00	26.05	15	11,648	0.13%
2021/12/21	0	0.00	3	25.95	26.15	-3	11,852	-0.03%
2021/12/20	1	26.15	1	26.30	26.10	0	11,976	0.00%
2021/12/16	3	26.20	1	25.85	25.80	2	12,018	0.02%
2021/12/15	2	26.00	0	0.00	26.00	2	12,133	0.02%
2021/12/14	1	26.10	0	0.00	26.00	1	12,313	0.01%
2021/12/13	15	26.95	4	26.80	26.75	11	12,441	0.09%
2021/12/10	5	26.80	4	26.70	26.70	1	12,642	0.01%
2021/12/09	0	0.00	3	26.85	26.75	-3	12,751	-0.02%
2021/12/08	2.1	26.75	1	26.75	26.75	1.1	12,873	0.01%
2021/12/07	5	26.35	0	0.00	26.55	5	12,973	0.04%
2021/12/03	2	26.28	1	26.20	26.25	1	13,062	0.01%
2021/12/02	1.1	26.00	1	26.30	26.05	0.1	13,108	0.00%
2021/11/30	2	26.50	0	0.00	26.10	2	13,245	0.02%
2021/11/29	0	0.00	2	26.33	26.15	-2	13,254	-0.02%
2021/11/26	4.4	26.80	1	26.60	26.60	3.4	13,245	0.03%
2021/11/25	4	28.30	7.1	28.27	28.65	-3.1	12,778	-0.02%
2021/11/24	16	28.01	3	27.95	27.80	13	12,486	0.10%
2021/11/23	0	0.00	13	27.98	27.60	-13	12,343	-0.11%
2021/11/22	0.6	27.68	3	27.70	27.80	-2.5	12,537	-0.02%
2021/11/19	7	27.47	0	0.00	27.45	7	12,467	0.06%
2021/11/18	0	0.00	13	27.60	27.45	-13	12,532	-0.10%
2021/11/17	0	0.00	3.2	27.38	27.30	-3.2	12,567	-0.03%
2021/11/16	1.2	27.28	0	0.00	27.25	1.2	12,848	0.01%
2021/11/15	1	27.50	4	27.70	27.50	-3	13,098	-0.02%
2021/11/12	0	0.00	2	27.70	27.60	-2	13,317	-0.02%
2021/11/11	1	27.20	1	27.65	27.20	0	13,389	0.00%
2021/11/10	2	27.33	2	27.28	27.35	0	13,737	0.00%
2021/11/09	12.1	27.00	1	27.30	27.30	11.1	13,832	0.08%
2021/11/08	20	27.73	29.1	27.88	27.55	-9.1	13,841	-0.07%
2021/11/05	0	0.00	4	27.14	27.25	-4	13,863	-0.03%
2021/11/04	5	27.24	2	27.43	27.15	3	14,011	0.02%
2021/11/03	1	27.10	17	26.91	27.10	-16	14,733	-0.11%
2021/11/02	3	26.57	23	26.79	26.60	-20	15,231	-0.13%
2021/11/01	9	26.53	2	26.38	26.60	7	15,460	0.05%
2021/10/29	0	0.00	1	26.25	25.95	-1	15,872	-0.01%
2021/10/28	1	25.85	0	0.00	25.90	1	17,030	0.01%
2021/10/26	23	25.97	1	26.00	26.05	22	17,992	0.12%
2021/10/22	2.1	26.14	0	0.00	25.70	2.1	18,743	0.01%
2021/10/21	0	0.00	4	26.90	27.00	-4	18,986	-0.02%
2021/10/20	1	26.40	16.3	26.58	26.40	-15.3	19,021	-0.08%
2021/10/19	2	25.75	13	25.68	25.75	-11	18,855	-0.06%
2021/10/18	12	25.85	9	25.66	25.75	3	19,076	0.02%
2021/10/15	16	25.41	19	25.26	25.20	-3	19,274	-0.02%
2021/10/14	10	24.50	6	24.15	24.30	4	19,460	0.02%
2021/10/13	9	23.37	62	23.35	23.45	-53	21,346	-0.25%
2021/10/12	0.1	23.45	1	23.50	23.25	-0.9	21,767	0.00%
2021/10/08	1	24.15	0	0.00	23.80	1	22,040	0.00%
2021/10/07	1	23.90	0	0.00	23.95	1	22,293	0.00%
2021/10/06	3	23.65	3	23.75	23.75	0	22,556	0.00%
2021/10/05	7	23.63	3	23.58	24.15	4	22,758	0.02%
2021/10/04	0	0.00	1.5	24.13	23.80	-1.5	22,892	-0.01%
2021/10/01	7	24.59	5.5	24.25	24.30	1.5	23,168	0.01%
2021/09/30	0	0.00	1	24.65	25.20	-1	23,360	0.00%
2021/09/29	2.1	24.85	4	24.70	24.65	-1.9	23,511	-0.01%
2021/09/28	6	25.55	0	0.00	25.55	6	23,680	0.03%
2021/09/24	2	25.85	0	0.00	25.65	2	25,074	0.01%
2021/09/23	3	25.52	2	26.00	25.55	1	27,043	0.00%
2021/09/22	4	25.68	1	25.60	25.60	3	30,274	0.01%
2021/09/17	15	27.07	13	26.60	26.65	2	32,330	0.01%
2021/09/16	6	27.28	18	27.37	27.10	-12	32,777	-0.04%
2021/09/15	0	0.00	4	26.99	26.80	-4	32,744	-0.01%
2021/09/13	3	27.00	5	26.92	26.85	-2	33,545	-0.01%
2021/09/10	1	26.50	1	26.40	26.50	0	33,738	0.00%
2021/09/09	0	0.00	1	25.55	25.60	-1	34,126	0.00%
2021/09/08	0	0.00	2	25.60	25.40	-2	34,616	-0.01%
2021/09/07	1	26.20	2	26.50	26.20	-1	34,957	0.00%
2021/09/06	2	26.65	13	26.65	26.20	-11	35,586	-0.03%
2021/09/03	1	26.80	0	0.00	26.70	1	35,832	0.00%
2021/09/02	0	0.00	3	26.32	26.15	-3	36,114	-0.01%
2021/09/01	1	26.85	0	0.00	26.90	1	36,312	0.00%
2021/08/31	27	26.80	4	26.95	26.85	23	36,420	0.06%
2021/08/26	3.5	26.14	3	26.43	25.75	0.5	37,413	0.00%
2021/08/25	2	25.40	0	0.00	25.65	2	37,728	0.01%
2021/08/24	12	24.92	11	25.30	25.35	1	38,332	0.00%
2021/08/23	17	24.61	19	24.78	24.90	-2	39,863	-0.01%
2021/08/20	4.4	23.74	0	0.00	23.85	4.4	41,351	0.01%
2021/08/19	5	24.21	3	25.00	24.05	2	42,339	0.00%
2021/08/18	7	24.40	20	24.35	25.35	-13	42,405	-0.03%
2021/08/17	3	25.40	44	24.84	24.70	-41	42,665	-0.10%
2021/08/16	5.1	25.62	10	25.55	25.40	-4.9	42,830	-0.01%
2021/08/13	7	26.91	0	0.00	26.70	7	42,961	0.02%
2021/08/12	11	27.13	1	27.15	27.45	10	43,555	0.02%
2021/08/11	14.1	26.71	5	26.40	26.70	9.1	45,170	0.02%
2021/08/10	3	27.33	1	27.25	27.30	2	45,568	0.00%
2021/08/09	57	27.48	10	27.46	27.85	47	46,208	0.10%
2021/08/06	16	28.97	7	29.40	28.60	9	46,370	0.02%
2021/08/05	0.1	29.05	33	29.06	29.05	-32.9	47,168	-0.07%
2021/08/04	13	29.17	23	29.14	29.35	-10	47,913	-0.02%
2021/08/03	16	29.08	53	28.87	29.35	-37	49,620	-0.07%
2021/08/02	38	27.58	7	27.79	27.80	31	52,253	0.06%
2021/07/30	27	28.54	9	28.63	28.50	18	53,479	0.03%
2021/07/29	27	28.42	7	28.41	28.30	20	56,730	0.04%
2021/07/28	3	28.20	2	28.15	27.65	1	58,738	0.00%
2021/07/27	5	28.00	7	28.66	28.00	-2	60,156	0.00%
2021/07/26	4	28.33	26	28.11	28.00	-22	61,767	-0.04%
2021/07/23	6.3	27.95	27	27.97	28.35	-20.8	65,081	-0.03%
2021/07/22	3	27.70	4.2	27.47	27.35	-1.2	68,213	0.00%
2021/07/21	14	28.35	8	28.51	27.55	6	72,396	0.01%
2021/07/20	43.2	28.80	11	28.46	28.50	32.2	73,340	0.04%
2021/07/19	120	29.73	88.4	29.84	29.90	31.6	73,331	0.04%	大買/
2021/07/16	21	27.97	9	28.12	28.30	12	73,681	0.02%
2021/07/15	2	27.23	1	27.65	27.95	1	73,748	0.00%
2021/07/14	4	26.70	2	26.58	26.55	2	74,330	0.00%
2021/07/13	1	27.20	4	27.43	27.05	-3	75,645	0.00%
2021/07/12	1	27.40	0	0.00	27.50	1	76,841	0.00%
2021/07/09	52.6	27.16	1	27.40	27.15	51.6	77,598	0.07%
2021/07/08	17	27.37	18	27.86	27.95	-1	77,736	0.00%
2021/07/07	9	27.26	3	27.13	27.10	6	77,722	0.01%
2021/07/06	2	27.70	102	27.59	27.60	-100	77,871	-0.13%	大賣/
2021/07/05	5	28.20	17	28.66	28.05	-12	77,753	-0.02%
2021/07/02	35.1	28.30	23	28.45	28.05	12.1	77,717	0.02%
2021/07/01	46.5	28.59	30	28.62	28.00	16.5	77,301	0.02%
2021/06/30	60.2	30.00	28	29.99	29.30	32.2	76,223	0.04%
2021/06/29	216	29.74	147.5	29.64	29.25	68.5	74,188	0.09%	大買/大賣/
2021/06/28	35	27.55	82	27.63	28.45	-47	70,937	-0.07%
2021/06/25	12	26.25	7.2	26.27	25.90	4.8	68,893	0.01%
2021/06/23	0	0.00	6	25.39	25.55	-6	68,401	-0.01%
2021/06/22	12	25.38	9	25.86	25.35	3	68,261	0.00%
2021/06/21	1	24.15	13	24.71	24.90	-12	67,411	-0.02%
2021/06/18	5.2	24.96	3	24.92	24.75	2.2	67,109	0.00%
2021/06/17	7	25.34	12	25.21	25.35	-5	66,642	-0.01%
2021/06/16	10	26.53	38	26.66	25.90	-28	66,294	-0.04%
2021/06/15	55	26.86	13	26.79	26.90	42	65,885	0.06%
2021/06/11	11	26.31	13.4	26.25	26.30	-2.4	65,297	0.00%
2021/06/10	0	0.00	3	25.97	26.05	-3	65,024	0.00%
2021/06/09	3	25.82	6	25.57	25.60	-3	64,633	0.00%
2021/06/08	5	26.30	1	26.35	26.30	4	64,368	0.01%
2021/06/07	15.4	26.84	3	26.62	26.30	12.4	64,196	0.02%
2021/06/04	13	26.22	27	26.34	26.20	-14	63,593	-0.02%
2021/06/03	18	26.69	8	26.74	26.65	10	63,466	0.02%
2021/06/02	23	26.58	36	26.82	26.70	-13	63,063	-0.02%
2021/06/01	11	26.22	13	26.14	26.50	-2	62,428	0.00%
2021/05/31	42	26.22	33.9	26.64	26.45	8.1	61,897	0.01%
2021/05/28	20.5	25.49	129	25.35	25.25	-108.5	60,356	-0.18%	大賣/鉅額交易
2021/05/27	16	24.43	23.1	24.76	23.95	-7.1	58,911	-0.01%
2021/05/26	23	23.78	0	0.00	23.85	23	57,804	0.04%
2021/05/25	8	23.70	22	23.60	24.00	-14	57,484	-0.02%
2021/05/24	21	23.62	24	23.67	23.40	-3	57,093	-0.01%
2021/05/21	24.1	23.08	1	23.45	23.75	23.1	56,868	0.04%
2021/05/20	13	23.84	14	24.17	23.40	-1	56,447	0.00%
2021/05/19	38	24.13	11	24.06	24.30	27	55,890	0.05%
2021/05/18	6	22.23	12	22.38	22.90	-6	54,341	-0.01%
2021/05/17	30	20.95	38	21.18	20.85	-8	53,722	-0.01%
2021/05/14	17	24.03	14.7	23.28	23.05	2.3	52,850	0.00%
2021/05/13	61.3	24.25	63.4	23.60	23.40	-2.1	51,822	0.00%
2021/05/12	36	27.15	122	26.23	25.85	-86	50,457	-0.17%	大賣/
2021/05/11	90.4	29.64	89	29.12	28.70	1.4	49,380	0.00%
2021/05/10	119.3	31.36	226.1	31.22	31.65	-106.9	47,192	-0.23%	大買/大賣/鉅額交易
2021/05/07	68.1	29.92	41	29.79	29.90	27.1	43,439	0.06%
2021/05/06	182	30.74	136	30.76	30.00	46	41,839	0.11%	大買/大賣/
2021/05/05	50	28.31	62	28.61	29.00	-12	38,132	-0.03%
2021/05/04	129.3	28.29	57.4	27.63	26.40	71.9	35,804	0.20%	大買/
2021/05/03	68.8	30.35	79	30.13	28.75	-10.2	34,074	-0.03%
2021/04/29	240	30.87	107.5	30.63	30.50	132.5	32,124	0.41%	大買/大賣/鉅額交易
2021/04/28	118	29.41	157.2	29.74	30.00	-39.2	28,595	-0.14%	大買/大賣/
2021/04/27	164.7	26.77	85	27.03	27.30	79.7	25,493	0.31%	大買/
2021/04/26	10	24.02	51	24.40	24.85	-41	21,137	-0.19%
2021/04/23	25	22.97	4	22.71	22.60	21	19,814	0.11%
2021/04/22	41	23.68	348	22.83	23.00	-307	19,375	-1.58%	大賣/鉅額交易
2021/04/21	74	22.17	16	22.34	22.35	58	16,982	0.34%
2021/04/20	30	22.76	8	22.91	22.65	22	16,581	0.13%
2021/04/19	87	22.95	106	23.16	23.45	-19	15,927	-0.12%	大賣/
2021/04/16	86.1	21.73	62	21.89	22.00	24.1	14,329	0.17%
2021/04/15	18	20.62	31	20.90	20.95	-13	12,982	-0.10%
2021/04/14	12	20.26	13	19.90	19.90	-1	12,095	-0.01%
2021/04/13	2	19.90	2	19.88	19.90	0	12,148	0.00%
2021/04/12	0	0.00	55.8	20.11	20.15	-55.8	11,946	-0.47%
2021/04/08	31	19.59	15	19.63	19.55	16	12,051	0.13%
2021/04/07	8	19.05	7	19.16	19.25	1	12,772	0.01%
2021/04/06	2	19.00	22	19.05	19.00	-20	13,260	-0.15%
2021/04/01	0	0.00	20	18.90	18.95	-20	14,205	-0.14%
2021/03/31	10	18.95	0	0.00	19.00	10	14,812	0.07%
2021/03/30	31	19.00	1	19.05	19.05	30	15,815	0.19%
2021/03/29	0	0.00	3	19.33	19.25	-3	16,271	-0.02%
2021/03/26	0	0.00	10	18.88	19.00	-10	17,056	-0.06%
2021/03/25	1	18.55	14	18.55	18.80	-13	18,029	-0.07%
2021/03/23	2	18.55	12	18.35	18.50	-10	18,800	-0.05%
2021/03/22	0	0.00	0	18.45	18.45	0	18,975	0.00%
2021/03/19	28	18.36	5	18.35	18.10	23	19,144	0.12%
2021/03/18	2	18.65	0	0.00	18.55	2	19,147	0.01%
2021/03/15	5	18.70	0	0.00	18.70	5	19,859	0.03%
2021/03/11	1	18.75	7	18.85	18.75	-6	21,446	-0.03%
2021/03/10	0	0.00	4	18.70	18.65	-4	22,252	-0.02%
2021/03/09	0	0.00	2	18.60	18.60	-2	22,365	-0.01%
2021/03/08	0	0.00	2	18.48	18.25	-2	22,339	-0.01%
2021/03/05	0	0.00	6	18.28	18.25	-6	22,457	-0.03%
2021/03/04	5	18.53	0	0.00	18.50	5	22,735	0.02%
2021/03/03	0	0.00	8	18.70	18.60	-8	22,930	-0.03%
2021/03/02	11	18.49	0	0.00	18.40	11	22,956	0.05%
2021/02/26	16	18.65	0	0.00	18.60	16	23,015	0.07%
2021/02/25	5	18.60	5	18.60	18.70	0	22,997	0.00%
2021/02/24	11	18.50	5	18.45	18.45	6	23,353	0.03%
2021/02/23	21	18.87	2	18.78	18.85	19	23,148	0.08%
2021/02/22	1	18.65	3	18.40	18.65	-2	22,986	-0.01%
2021/02/19	0	0.00	18	18.13	18.20	-18	22,847	-0.08%
2021/02/18	4	17.95	4	18.00	17.85	0	22,676	0.00%
2021/02/17	0	17.60	2	17.55	17.60	-2	22,538	-0.01%
2021/02/05	8	17.12	8	17.13	17.15	0	22,403	0.00%
2021/02/04	6	17.08	3	17.20	17.10	3	22,430	0.01%
2021/02/03	1	17.15	15	17.24	17.15	-14	22,441	-0.06%
2021/02/02	4	16.63	3	16.75	16.80	1	22,322	0.00%
2021/02/01	1	16.50	0	0.00	16.45	1	22,279	0.00%
2021/01/29	8	16.63	6	16.83	16.45	2	22,215	0.01%
2021/01/28	16	16.78	3	16.85	16.85	13	22,131	0.06%
2021/01/27	3	17.15	0	0.00	17.05	3	22,061	0.01%
2021/01/26	3	17.45	0	0.00	17.10	3	22,147	0.01%
2021/01/21	5	17.06	16	17.20	17.00	-11	22,214	-0.05%
2021/01/20	23	17.06	0	0.00	16.95	23	22,299	0.10%
2021/01/19	7	17.65	33	17.80	17.85	-26	22,061	-0.12%
2021/01/18	1	17.40	3	17.18	17.50	-2	22,087	-0.01%
2021/01/15	13	17.69	3	17.70	17.55	10	22,075	0.05%
2021/01/14	4	18.18	0	0.00	18.05	4	22,204	0.02%
2021/01/13	6	18.10	3	18.15	18.10	3	22,170	0.01%
2021/01/12	15	18.17	4	18.04	18.10	11	22,041	0.05%
2021/01/11	1	18.70	0	0.00	18.70	1	21,794	0.00%
2021/01/08	5	18.56	8.3	18.58	18.70	-3.3	21,783	-0.01%
2021/01/07	2	18.90	2	18.75	18.95	0	21,653	0.00%
2021/01/06	6	18.73	10	18.85	18.55	-4	21,553	-0.02%
2021/01/05	6	19.20	7	19.38	19.40	-1	21,228	0.00%
2021/01/04	35	19.19	0	0.00	19.25	35	21,309	0.16%
2020/12/31	13	19.43	4	19.49	19.30	9	21,125	0.04%
2020/12/30	28	20.15	6	20.21	19.90	22	20,758	0.11%
2020/12/29	13	19.68	1	19.50	19.55	12	19,875	0.06%
2020/12/28	11	19.80	12	20.24	20.15	-1	19,354	-0.01%
2020/12/25	3	19.28	0	0.00	19.45	3	18,299	0.02%
2020/12/24	8	18.79	3	18.77	18.70	5	17,686	0.03%
2020/12/23	4	18.20	0	0.00	18.05	4	16,619	0.02%
2020/12/22	9	18.82	1	19.20	18.20	8	16,042	0.05%
2020/12/21	102	19.40	134	19.53	19.00	-32	15,201	-0.21%	大買/大賣/
2020/12/18	33	18.37	0	0.00	18.35	33	14,124	0.23%
2020/12/17	2	18.23	3	18.20	18.20	-1	13,589	-0.01%
2020/12/16	0	0.00	1	18.50	18.60	-1	13,325	-0.01%
2020/12/15	1	19.10	1	18.80	18.45	0	13,241	0.00%
2020/12/14	3	18.85	4	18.96	19.25	-1	13,091	-0.01%
2020/12/10	6	20.31	12	20.27	19.50	-6	12,782	-0.05%
2020/12/09	1	19.70	3	19.80	20.10	-2	12,608	-0.02%
2020/12/08	2	19.93	3	20.03	19.90	-1	12,470	-0.01%
2020/12/07	36	21.90	24	21.37	20.60	12	12,213	0.10%
2020/12/04	38	20.74	65	20.60	20.80	-27	11,300	-0.24%
2020/12/03	0	0.00	1	19.45	19.10	-1	10,792	-0.01%
2020/12/01	1	19.00	1	19.10	19.20	0	11,432	0.00%
2020/11/30	1	19.40	6	19.48	19.40	-5	11,400	-0.04%
2020/11/27	5	19.13	31	19.10	19.20	-26	11,086	-0.23%
2020/11/26	7	18.63	2	18.70	18.55	5	10,811	0.05%
2020/11/25	5	18.39	11	18.50	18.35	-6	10,735	-0.06%
2020/11/24	4	18.23	2	18.23	17.95	2	10,533	0.02%
2020/11/23	23	18.62	14	18.96	18.40	9	10,431	0.09%
2020/11/20	2	17.88	0	0.00	18.00	2	10,030	0.02%
2020/11/19	1	18.00	11	17.91	18.05	-10	10,372	-0.10%
2020/11/17	0	0.00	5	17.95	17.95	-5	11,171	-0.04%
2020/11/16	5	17.85	3	17.90	17.90	2	11,575	0.02%
2020/11/13	1	17.65	1	17.60	17.75	0	11,667	0.00%
2020/11/10	0	0.00	27	17.85	17.80	-27	12,281	-0.22%
2020/11/09	1	17.85	0	0.00	17.85	1	12,349	0.01%
2020/11/06	2	17.90	0	0.00	17.90	2	12,415	0.02%
2020/11/04	2	17.90	10	18.00	18.00	-8	12,696	-0.06%
2020/11/03	2	18.10	5	18.15	18.00	-3	13,111	-0.02%
2020/11/02	0	0.00	17	17.81	18.00	-17	13,332	-0.13%
2020/10/29	1	17.40	1	17.75	17.70	0	14,230	0.00%
2020/10/28	5	17.90	29	17.81	17.70	-24	14,174	-0.17%
2020/10/27	0	0.00	2	17.55	17.55	-2	14,066	-0.01%
2020/10/26	0	0.00	18	17.59	17.60	-18	14,083	-0.13%
2020/10/23	2	17.03	11	17.47	17.45	-9	14,041	-0.06%
2020/10/22	1	16.50	1	16.55	17.05	0	13,969	0.00%
2020/10/16	0	0.00	31	17.26	17.05	-31	13,889	-0.22%
2020/10/15	0	0.00	4	17.25	17.30	-4	13,970	-0.03%
2020/10/14	0	0.00	5	17.55	17.35	-5	13,961	-0.04%
2020/10/13	2	17.38	14	17.75	17.40	-12	13,922	-0.09%
2020/10/12	4	17.59	9	17.72	17.75	-5	13,889	-0.04%
2020/10/08	0	0.00	2	17.15	17.20	-2	13,785	-0.01%
2020/10/07	0	0.00	15	17.23	17.20	-15	13,743	-0.11%
2020/10/06	2	17.05	9	16.96	16.95	-7	13,593	-0.05%
2020/10/05	0	0.00	3	16.45	16.45	-3	13,434	-0.02%
2020/09/28	3	16.05	5	16.04	16.05	-2	13,501	-0.01%
2020/09/25	0	0.00	1	15.70	15.65	-1	13,561	-0.01%
2020/09/24	6	16.02	1	15.80	15.75	5	13,515	0.04%
2020/09/23	3	16.48	0	0.00	16.45	3	13,360	0.02%
2020/09/22	1	16.35	1	16.75	16.65	0	13,349	0.00%
2020/09/21	0	0.00	2	16.90	16.90	-2	13,338	-0.01%
2020/09/18	1	16.95	3	17.00	16.75	-2	13,449	-0.01%
2020/09/17	11	16.75	2	17.05	16.75	9	13,473	0.07%
2020/09/16	3	16.77	0	0.00	16.80	3	13,590	0.02%
2020/09/15	0	0.00	2	16.68	16.75	-2	13,779	-0.01%
2020/09/14	1	16.60	2	16.80	16.50	-1	14,075	-0.01%
2020/09/11	2	17.10	13	16.65	16.55	-11	14,092	-0.08%
2020/09/10	0	0.00	5	16.90	16.90	-5	14,529	-0.03%
2020/09/09	7	16.88	5	17.05	17.05	2	14,531	0.01%
2020/09/08	7	17.66	5	17.77	17.40	2	14,211	0.01%
2020/09/07	12	17.93	22	17.83	17.65	-10	13,960	-0.07%
2020/09/03	2	16.70	0	0.00	16.75	2	13,129	0.02%
2020/09/02	0	0.00	1	16.75	16.80	-1	13,102	-0.01%
2020/09/01	0	0.00	85	16.70	16.70	-85	13,592	-0.63%
2020/08/31	81	16.80	5	16.80	16.85	76	13,615	0.56%
2020/08/27	2	16.55	5	16.60	16.55	-3	13,980	-0.02%
2020/08/26	5	16.70	4	16.66	16.65	1	14,034	0.01%
2020/08/25	4	16.55	18	16.86	16.75	-14	14,096	-0.10%
2020/08/24	25	16.71	67	16.65	16.60	-42	14,011	-0.30%
2020/08/21	20	16.55	3	16.87	16.95	17	14,566	0.12%
2020/08/20	0	0.00	1	16.20	16.30	-1	14,945	-0.01%
2020/08/19	0	0.00	50	16.65	16.50	-50	14,873	-0.34%
2020/08/18	0	0.00	9	16.59	16.60	-9	14,665	-0.06%
2020/08/17	66	16.55	6	16.46	16.50	60	14,557	0.41%
2020/08/14	0	0.00	10	15.95	15.95	-10	14,156	-0.07%
2020/08/13	0	0.00	32	15.99	15.90	-32	14,098	-0.23%
2020/08/10	50	15.95	0	0.00	15.95	50	13,816	0.36%
2020/08/07	11	15.90	9	16.03	15.95	2	13,734	0.01%
2020/08/06	0	0.00	13	15.62	15.70	-13	13,296	-0.10%
2020/08/05	58	15.63	24	15.58	15.50	34	12,983	0.26%
2020/08/04	12	14.54	8	14.66	14.90	4	12,401	0.03%
2020/08/03	6	14.39	1.5	14.33	14.30	4.5	12,041	0.04%
2020/07/31	2	14.25	3	14.25	14.30	-1	12,029	-0.01%
2020/07/30	0.4	14.00	0	0.00	14.05	0.4	11,976	0.00%
2020/07/29	0	0.00	1	14.15	13.90	-1	12,023	-0.01%
2020/07/28	0	0.00	2	14.15	13.90	-2	12,004	-0.02%
2020/07/27	0	0.00	6	13.95	13.95	-6	12,088	-0.05%
2020/07/24	2	14.40	0	0.00	14.25	2	12,044	0.02%
2020/07/23	0	0.00	3	14.50	14.40	-3	12,022	-0.02%
2020/07/21	10	14.20	1	14.50	14.25	9	11,815	0.08%
2020/07/20	0	0.00	5	14.30	14.45	-5	11,756	-0.04%
2020/07/16	1	14.50	14	14.46	14.40	-13	11,870	-0.11%
2020/07/15	11	14.39	1	14.45	14.50	10	11,895	0.08%
2020/07/08	1	14.40	12	14.41	14.50	-11	12,588	-0.09%
2020/07/06	0	0.00	2	14.43	14.50	-2	12,694	-0.02%
2020/07/02	1.2	14.41	0	0.00	14.50	1.2	12,877	0.01%
2020/07/01	0	0.00	1	14.45	14.55	-1	12,962	-0.01%
2020/06/30	5	14.15	5	14.25	14.55	0	12,976	0.00%
2020/06/24	0	0.00	3	14.22	14.30	-3	12,843	-0.02%
2020/06/23	5	14.11	0	0.00	14.20	5	12,754	0.04%
2020/06/22	0	0.00	8	14.56	14.70	-8	12,602	-0.06%
2020/06/19	10	14.85	1	15.00	14.90	9	12,399	0.07%
2020/06/18	16	14.69	0	0.00	14.75	16	12,131	0.13%
2020/06/17	3	15.10	147	14.96	14.90	-144	12,086	-1.19%	大賣/鉅額交易
2020/06/16	0	0.00	2	14.20	14.35	-2	11,734	-0.02%
2020/06/12	1	13.75	10	13.50	13.85	-9	12,200	-0.07%
2020/06/11	10	14.25	65	14.12	14.00	-55	12,289	-0.45%
2020/06/10	55	14.42	0	0.00	14.40	55	12,393	0.44%
2020/06/09	11	14.69	2	14.55	14.60	9	12,736	0.07%
2020/06/08	2	14.90	9	14.92	14.65	-7	13,098	-0.05%
2020/06/05	0	0.00	3	14.25	14.25	-3	12,776	-0.02%
2020/06/04	10	14.15	0	0.00	14.25	10	12,852	0.08%
2020/06/03	4	14.00	10	14.35	14.20	-6	13,028	-0.05%
2020/06/01	2	13.95	12	13.98	14.05	-10	12,485	-0.08%
2020/05/29	15	14.08	0.2	13.90	13.90	14.8	12,448	0.12%
2020/05/28	185	14.91	71	14.98	14.40	114	12,259	0.93%	大買/鉅額交易
2020/05/27	27	13.34	7	14.01	14.40	20	11,470	0.17%
2020/05/26	2	12.88	0	0.00	13.10	2	10,693	0.02%
2020/05/22	3	12.73	0	0.00	12.50	3	10,372	0.03%
2020/05/21	6	12.70	0	0.00	12.60	6	10,329	0.06%
2020/05/18	0.3	12.45	0	0.00	12.45	0.3	10,232	0.00%
2020/05/15	0.1	12.45	1	12.60	12.45	-0.9	10,216	-0.01%
2020/05/14	0.2	12.55	0	0.00	12.55	0.2	10,216	0.00%
2020/05/12	0	0.00	3	12.85	12.85	-3	10,167	-0.03%
2020/05/11	1	13.00	0	0.00	13.05	1	10,149	0.01%
2020/05/06	1	12.80	0	0.00	12.80	1	10,081	0.01%
2020/04/30	0	0.00	2	13.30	13.15	-2	9,918	-0.02%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/24	1	12.75	0	0.00	12.75	1	10,033	0.01%
2020/04/15	2	13.10	2	13.15	13.15	0	9,453	0.00%
2020/04/14	6	13.21	5	13.07	13.10	1	9,345	0.01%
2020/04/13	2	13.05	8	12.70	13.10	-6	9,262	-0.06%
2020/04/10	5	12.17	2	12.20	12.15	3	8,888	0.03%
2020/04/09	1	11.90	0	0.00	11.90	1	8,959	0.01%
2020/04/07	0	0.00	13	11.38	11.30	-13	8,790	-0.15%
2020/04/06	1	10.75	0	0.00	11.15	1	8,822	0.01%
2020/03/27	1	11.35	0	0.00	11.35	1	9,912	0.01%
2020/03/19	12	11.04	2.8	11.28	10.95	9.2	11,576	0.08%
2020/03/18	0	0.00	2	11.38	11.60	-2	11,468	-0.02%
2020/03/17	0	0.00	2	10.95	10.90	-2	11,533	-0.02%
2020/03/16	2	11.13	30	11.00	10.90	-28	11,334	-0.25%
2020/03/13	2	10.98	52	11.01	11.20	-50	11,155	-0.45%
2020/03/12	4	12.28	5	12.29	12.10	-1	10,893	-0.01%
2020/03/11	37	13.20	3	13.18	13.10	34	10,479	0.32%
2020/03/09	5	13.68	0	0.00	13.60	5	10,287	0.05%
2020/03/06	10	14.20	0	0.00	14.20	10	10,065	0.10%
2020/03/04	1	14.10	0	0.00	14.10	1	10,011	0.01%
2020/03/02	2	14.15	0	0.00	14.05	2	9,851	0.02%
2020/02/27	1	14.00	0	0.00	13.95	1	9,722	0.01%
2020/02/26	0	0.00	1	14.00	14.20	-1	9,612	-0.01%
2020/02/24	2	13.98	12	13.95	14.05	-10	9,587	-0.10%
2020/02/20	0	0.00	4	14.30	14.15	-4	9,551	-0.04%
2020/02/17	1	14.10	3	14.10	14.05	-2	9,579	-0.02%
2020/02/13	0	0.00	5	14.30	14.35	-5	9,572	-0.05%
2020/02/12	1	14.30	0	0.00	14.25	1	9,595	0.01%
2020/02/10	8	14.11	0	0.00	14.05	8	9,690	0.08%
2020/02/07	1	14.40	0	0.00	14.35	1	9,657	0.01%
2020/02/06	2	14.65	0	0.00	14.65	2	9,674	0.02%
2020/02/05	1	14.55	0	0.00	14.55	1	9,920	0.01%
2020/02/03	1	14.40	0	0.00	14.50	1	9,958	0.01%
2020/01/31	0	0.00	1	14.75	14.80	-1	9,846	-0.01%
2020/01/30	6	14.57	40	14.55	14.55	-34	9,785	-0.35%
2020/01/20	0	0.00	2	15.15	15.15	-2	9,521	-0.02%
2020/01/16	0	0.00	5	15.05	15.10	-5	9,585	-0.05%
2020/01/15	1	15.05	0	0.00	15.05	1	9,632	0.01%
2020/01/14	3	15.10	0	0.00	15.15	3	9,706	0.03%
2020/01/13	0	0.00	10	15.05	15.05	-10	9,875	-0.10%
2020/01/10	5	15.05	1	15.00	15.00	4	9,995	0.04%
2020/01/09	2	15.00	2	15.00	15.00	0	10,085	0.00%
2020/01/08	1	14.85	0	0.00	14.95	1	10,204	0.01%
2020/01/07	1	15.00	0	0.00	15.00	1	10,211	0.01%
2020/01/06	2	15.20	0	0.00	15.15	2	10,272	0.02%
2020/01/03	1	15.25	16	15.49	15.30	-15	10,267	-0.15%
2019/12/31	0.7	15.40	0	0.00	15.40	0.7	10,094	0.01%
2019/12/30	51	15.55	4	15.53	15.50	47	10,044	0.47%
2019/12/27	10.2	15.62	3	15.60	15.75	7.2	9,959	0.07%
2019/12/26	5	15.82	0	0.00	15.65	5	9,852	0.05%
2019/12/25	3	15.85	4	15.80	15.80	-1	9,906	-0.01%
2019/12/24	8	16.09	9	16.12	16.20	-1	9,635	-0.01%
2019/12/23	9	15.99	1	15.75	16.05	8	8,913	0.09%
2019/12/20	4	15.85	35	15.47	15.95	-31	8,036	-0.39%
2019/12/19	3	15.20	12	15.21	15.30	-9	7,360	-0.12%
2019/12/17	2	15.20	2	15.20	15.10	0	7,424	0.00%
2019/12/16	24	15.16	1	15.15	15.15	23	7,282	0.32%
2019/12/13	7	14.97	0	0.00	15.05	7	7,180	0.10%
2019/12/12	1	15.05	1	14.95	14.90	0	7,008	0.00%
2019/12/11	1	14.75	0	0.00	14.75	1	6,756	0.01%
2019/12/10	1	14.70	21	14.75	14.70	-20	6,975	-0.29%
2019/12/09	20	14.75	0	0.00	14.80	20	7,191	0.28%
2019/12/06	4	14.59	8	14.60	14.65	-4	7,216	-0.06%
2019/12/05	1	14.40	2	14.50	14.55	-1	7,395	-0.01%
2019/12/04	0	0.00	3	14.25	14.30	-3	7,357	-0.04%
2019/12/03	1	14.20	0	0.00	14.20	1	7,391	0.01%
2019/12/02	2	14.00	0	0.00	14.00	2	7,455	0.03%
2019/11/29	0	0.00	8	14.17	14.20	-8	7,651	-0.10%
2019/11/27	0	0.00	2	14.25	14.30	-2	7,961	-0.03%
2019/11/26	1	14.00	0	0.00	14.00	1	7,934	0.01%
2019/11/18	2	13.95	10	13.95	14.10	-8	8,185	-0.10%
2019/11/15	2	13.90	0	0.00	13.90	2	8,207	0.02%
2019/11/12	21	14.00	0	0.00	13.95	21	8,459	0.25%
2019/11/08	20	14.30	0	0.00	14.25	20	8,497	0.24%
2019/11/07	2	14.20	0	0.00	14.20	2	8,531	0.02%
2019/11/06	4	14.50	4	14.35	14.35	0	8,491	0.00%
2019/11/05	2	14.58	0	0.00	14.50	2	8,483	0.02%
2019/11/04	12	14.55	13	14.60	14.60	-1	8,580	-0.01%
2019/11/01	10	14.90	10	14.90	14.85	0	8,462	0.00%
2019/10/31	3	14.90	0	0.00	14.90	3	8,596	0.03%
2019/10/30	7	15.00	10	15.00	15.00	-3	8,643	-0.03%
2019/10/29	3	15.00	13	15.10	15.00	-10	8,855	-0.11%
2019/10/28	3	15.00	0.6	15.00	15.00	2.4	9,757	0.02%
2019/10/25	1	15.10	0	0.00	15.05	1	10,337	0.01%
2019/10/24	1	15.00	0	0.00	15.05	1	11,049	0.01%
2019/10/23	1	15.15	20	15.05	15.05	-19	11,152	-0.17%
2019/10/21	11	15.30	8	15.28	15.30	3	11,294	0.03%
2019/10/18	0	0.00	4	14.95	15.00	-4	11,317	-0.04%
2019/10/17	1	14.95	2	15.00	15.00	-1	11,281	-0.01%
2019/10/16	0	0.00	1	14.90	14.85	-1	11,242	-0.01%
2019/10/15	0	0.00	13.6	14.80	14.85	-13.6	11,155	-0.12%
2019/10/09	0	0.00	7	14.45	14.30	-7	11,002	-0.06%
2019/10/04	0	0.00	10	14.40	14.50	-10	11,491	-0.09%
2019/10/02	10	14.75	0	0.00	14.70	10	11,445	0.09%
2019/10/01	2	14.60	22	14.80	14.80	-20	11,465	-0.17%
2019/09/27	9	14.62	0	0.00	14.50	9	11,316	0.08%
2019/09/26	4	14.65	6	14.83	14.75	-2	11,305	-0.02%
2019/09/25	4	14.64	0	0.00	14.60	4	11,208	0.04%
2019/09/24	2	14.88	3	14.80	14.80	-1	11,194	-0.01%
2019/09/23	6	14.91	0	0.00	14.95	6	11,114	0.05%
2019/09/20	3	14.55	40	14.92	15.00	-37	11,133	-0.33%
2019/09/19	8	14.66	0	0.00	14.60	8	10,893	0.07%
2019/09/18	3	14.80	0	0.00	14.75	3	10,874	0.03%
2019/09/17	7	14.65	10	14.80	14.85	-3	10,876	-0.03%
2019/09/16	1	14.70	0	0.00	14.70	1	11,002	0.01%
2019/09/12	0	0.00	2	14.95	15.00	-2	10,983	-0.02%
2019/09/11	0	0.00	7	14.75	14.80	-7	10,913	-0.06%
2019/09/10	0	0.00	4	14.63	14.55	-4	11,441	-0.03%
2019/09/09	0	0.00	4	14.40	14.45	-4	11,672	-0.03%
2019/09/06	0	0.00	4	14.16	14.25	-4	11,657	-0.03%
2019/09/05	4	14.10	4	14.15	14.10	0	11,682	0.00%
2019/09/04	6	14.10	0	0.00	14.10	6	11,783	0.05%
2019/09/03	3	14.15	5	14.20	14.15	-2	11,870	-0.02%
2019/09/02	0	0.00	1	14.10	14.10	-1	11,793	-0.01%
2019/08/30	0	0.00	6	13.80	13.80	-6	11,736	-0.05%
2019/08/29	4	13.60	4	13.50	13.55	0	11,747	0.00%
2019/08/28	4	13.58	3	13.60	13.50	1	11,907	0.01%
2019/08/27	23	13.66	0	0.00	13.50	23	12,142	0.19%
2019/08/26	3	13.70	3	13.60	13.60	0	12,221	0.00%
2019/08/23	14	13.83	3	13.90	13.85	11	12,218	0.09%
2019/08/22	0	0.00	43	13.70	13.60	-43	12,195	-0.35%
2019/08/21	6	13.50	0	0.00	13.60	6	12,158	0.05%
2019/08/20	2	13.60	16	13.55	13.50	-14	12,207	-0.11%
2019/08/19	2	13.60	0	0.00	13.60	2	12,234	0.02%
2019/08/16	1	13.35	11	13.35	13.45	-10	12,238	-0.08%
2019/08/15	50	13.31	0	0.00	13.30	50	12,211	0.41%
2019/08/14	4	13.81	18	13.70	13.65	-14	12,093	-0.12%
2019/08/13	5	13.83	13	13.76	13.75	-8	12,249	-0.07%
2019/08/12	9	13.95	1	13.95	13.90	8	12,246	0.07%
2019/08/08	2	13.93	0	0.00	14.00	2	12,250	0.02%
2019/08/07	3	13.90	3	13.95	13.90	0	12,255	0.00%
2019/08/06	12	13.80	5	13.80	13.90	7	12,355	0.06%
2019/08/05	14	14.38	7	14.20	14.05	7	12,346	0.06%
2019/08/02	2	14.45	12	14.46	14.45	-10	12,419	-0.08%
2019/08/01	4	14.90	4	14.80	14.75	0	12,656	0.00%
2019/07/31	12	14.95	7	15.10	15.05	5	12,802	0.04%
2019/07/30	44	15.11	5	15.15	15.05	39	12,700	0.31%
2019/07/29	62	14.79	23	14.87	14.90	39	11,910	0.33%
2019/07/26	30	14.43	32	14.26	14.75	-2	11,376	-0.02%
2019/07/25	17	13.83	11	13.75	13.85	6	10,770	0.06%
2019/07/24	17	13.93	17	13.94	13.85	0	10,721	0.00%
2019/07/23	14	14.03	2	14.05	14.05	12	10,785	0.11%
2019/07/22	5	14.18	8	14.11	14.10	-3	10,721	-0.03%
2019/07/19	6	14.31	0	0.00	14.30	6	10,574	0.06%
2019/07/18	6	14.30	13	14.30	14.30	-7	10,527	-0.07%
2019/07/17	1	14.40	0	0.00	14.35	1	10,552	0.01%
2019/07/16	10	14.47	0	0.00	14.45	10	10,813	0.09%
2019/07/15	2	14.45	0	0.00	14.45	2	10,806	0.02%
2019/07/12	11	14.43	36	14.40	14.45	-25	10,935	-0.23%
2019/07/11	8	14.65	8	14.60	14.60	0	10,777	0.00%
2019/07/10	4	14.80	0	0.00	14.80	4	10,643	0.04%
2019/07/09	0	0.00	3	14.80	14.75	-3	10,759	-0.03%
2019/07/05	2	14.85	0	0.00	14.85	2	11,228	0.02%
2019/07/02	1	14.90	0	0.00	14.90	1	11,651	0.01%
2019/06/28	9	14.70	10	14.73	14.70	-1	11,789	-0.01%
2019/06/27	0	0.00	4	14.85	14.80	-4	11,827	-0.03%
2019/06/26	4	14.70	0	0.00	14.70	4	11,877	0.03%
2019/06/25	5	14.79	8	14.80	14.70	-3	11,953	-0.03%
2019/06/24	3	14.80	0	0.00	14.80	3	12,187	0.02%
2019/06/21	5	15.03	3	14.85	14.80	2	12,408	0.02%
2019/06/20	9	15.05	11	15.10	15.05	-2	12,382	-0.02%
2019/06/19	7	15.09	2	15.08	15.10	5	12,496	0.04%
2019/06/18	16	14.93	0	0.00	14.85	16	12,437	0.13%
2019/06/17	15	16.05	6	16.03	16.00	9	11,849	0.08%
2019/06/14	1	15.95	0	0.00	15.90	1	11,522	0.01%
2019/06/13	7	16.04	0	0.00	16.00	7	11,484	0.06%
2019/06/12	18	16.07	12	16.05	16.10	6	12,295	0.05%
2019/06/11	9	15.95	3	15.95	15.95	6	12,319	0.05%
2019/06/10	28	16.06	10	16.13	16.05	18	12,377	0.15%
2019/06/06	2	16.18	0	0.00	16.15	2	12,542	0.02%
2019/06/05	18	16.34	41	16.50	16.20	-23	12,854	-0.18%
2019/06/04	0	0.00	8	16.20	16.15	-8	13,439	-0.06%
2019/06/03	7	16.10	11	15.99	16.15	-4	13,938	-0.03%
2019/05/31	15	15.72	3	15.72	15.75	12	13,986	0.09%
2019/05/30	0	0.00	10	15.47	15.45	-10	14,192	-0.07%
2019/05/29	7	15.39	0	0.00	15.30	7	14,706	0.05%
2019/05/27	1	15.55	0	0.00	15.50	1	16,086	0.01%
2019/05/24	2	15.70	3	15.60	15.60	-1	16,655	-0.01%
2019/05/23	3	15.65	2	15.65	15.65	1	17,005	0.01%
2019/05/22	1	15.75	1	15.80	15.75	0	17,687	0.00%
2019/05/21	3	15.60	3	15.75	15.65	0	17,763	0.00%
2019/05/20	50.8	15.75	6	15.72	15.70	44.8	17,733	0.25%
2019/05/17	1	15.10	3	15.05	15.10	-2	17,622	-0.01%
2019/05/14	7	14.84	4	15.01	15.20	3	18,357	0.02%
2019/05/13	13	15.27	6	15.20	15.10	7	18,284	0.04%
2019/05/10	16	15.79	80	15.63	15.60	-64	18,280	-0.35%
2019/05/09	15	16.05	29	16.15	16.00	-14	18,129	-0.08%
2019/05/08	4	16.64	32	16.60	16.55	-28	17,802	-0.16%
2019/05/07	31	17.00	2	17.10	17.05	29	17,657	0.16%
2019/05/06	2	17.03	0	0.00	17.00	2	17,685	0.01%
2019/05/03	1	17.30	2	17.40	17.35	-1	17,540	-0.01%
2019/05/02	0	0.00	17	17.28	17.20	-17	17,491	-0.10%
2019/04/30	3	17.37	30	17.30	17.30	-27	17,383	-0.16%
2019/04/29	4	17.48	2	17.45	17.35	2	17,374	0.01%
2019/04/26	4	17.70	27	17.65	17.65	-23	17,293	-0.13%
2019/04/25	2	17.85	1	17.85	17.75	1	17,233	0.01%
2019/04/24	3	18.00	1	17.95	17.90	2	17,288	0.01%
2019/04/23	2	18.00	3	18.05	18.00	-1	17,272	-0.01%
2019/04/22	2	18.05	40	18.06	18.10	-38	17,206	-0.22%
2019/04/19	3	17.70	10	17.78	17.80	-7	16,955	-0.04%
2019/04/18	35	17.77	19	17.81	17.65	16	17,173	0.09%
2019/04/17	10	18.00	5	17.90	17.95	5	17,220	0.03%
2019/04/16	11	17.85	0	0.00	17.85	11	17,062	0.06%
2019/04/15	2	17.95	4.3	17.94	17.90	-2.3	17,050	-0.01%
2019/04/12	18	17.95	17	17.89	17.95	1	17,111	0.01%
2019/04/11	0	0.00	5	17.77	17.65	-5	16,805	-0.03%
2019/04/10	11	17.65	0	0.00	17.75	11	16,700	0.07%
2019/04/09	2	17.73	0	0.00	17.75	2	16,666	0.01%
2019/04/08	2	17.68	2	17.65	17.65	0	16,543	0.00%
2019/04/03	4.6	17.69	3	17.70	17.65	1.6	16,385	0.01%
2019/04/02	10	17.84	0	0.00	17.75	10	16,298	0.06%
2019/04/01	1	17.80	1	17.75	17.70	0	16,282	0.00%
2019/03/29	4	17.65	9	17.68	17.65	-5	16,249	-0.03%
2019/03/28	2	17.63	0	0.00	17.60	2	16,321	0.01%
2019/03/27	9	17.68	2	17.90	17.75	7	16,269	0.04%
2019/03/26	42	17.84	3	17.80	17.75	39	16,036	0.24%
2019/03/25	3	17.92	7	18.00	17.95	-4	15,851	-0.03%
2019/03/22	10	18.18	4	18.20	18.10	6	15,742	0.04%
2019/03/21	1	18.10	0	0.00	18.10	1	15,655	0.01%
2019/03/20	19	18.12	0	0.00	18.10	19	15,747	0.12%
2019/03/19	4	18.20	21	18.18	18.15	-17	15,660	-0.11%
2019/03/18	2	18.25	1	18.35	18.25	1	15,642	0.01%
2019/03/15	35	18.30	39	18.29	18.30	-4	15,620	-0.03%
2019/03/14	5	18.00	0	0.00	18.00	5	14,800	0.03%
2019/03/13	18	17.99	2	18.00	17.95	16	14,909	0.11%
2019/03/12	5	18.11	1	18.05	18.05	4	14,898	0.03%
2019/03/11	44	18.10	1	18.30	18.10	43	14,880	0.29%
2019/03/08	35	18.20	7	18.22	18.25	28	14,944	0.19%
2019/03/07	10	17.97	45	18.04	18.15	-35	15,235	-0.23%
2019/03/06	25	18.13	3	18.15	18.00	22	14,885	0.15%
2019/03/05	12	18.10	0	0.00	18.10	12	14,679	0.08%
2019/03/04	135	18.26	19	18.33	18.20	116	14,464	0.80%	大買/鉅額交易
2019/02/27	54	18.14	6	18.22	18.15	48	13,946	0.34%
2019/02/26	19	18.44	20	18.34	18.50	-1	13,195	-0.01%
2019/02/25	62	18.06	23	18.09	18.00	39	12,559	0.31%
2019/02/22	9	18.21	17	18.26	18.40	-8	11,999	-0.07%
2019/02/21	9	18.21	47	18.26	18.45	-38	11,648	-0.33%
2019/02/20	5	17.68	9	17.85	17.60	-4	10,997	-0.04%
2019/02/19	12	17.64	2	17.60	17.60	10	11,034	0.09%
2019/02/18	2	17.70	2	17.70	17.65	0	11,065	0.00%
2019/02/15	14	17.54	0	0.00	17.45	14	11,038	0.13%
2019/02/14	5	17.93	14	17.95	17.90	-9	10,919	-0.08%
2019/02/13	10	17.95	12	17.87	18.15	-2	10,836	-0.02%
2019/02/11	33.3	17.51	0	0.00	17.35	33.3	10,548	0.32%
2019/01/30	0	0.00	3	17.45	17.50	-3	10,637	-0.03%
2019/01/29	3	17.30	0	0.00	17.35	3	10,984	0.03%
2019/01/28	21	17.45	33	17.55	17.45	-12	11,512	-0.10%
2019/01/25	0	0.00	3	17.45	17.50	-3	11,858	-0.03%
2019/01/24	0	0.00	1	17.25	17.20	-1	11,969	-0.01%
2019/01/23	0	0.00	1	17.20	17.25	-1	12,168	-0.01%
2019/01/22	3	17.25	0	0.00	17.15	3	12,236	0.02%
2019/01/21	6	17.35	4	17.34	17.30	2	12,345	0.02%
2019/01/18	1	17.45	4	17.39	17.30	-3	12,473	-0.02%
2019/01/17	3	17.20	0	0.00	17.10	3	12,666	0.02%
2019/01/16	0	0.00	3	17.40	17.30	-3	12,803	-0.02%
2019/01/14	0	0.00	2	17.10	17.10	-2	13,000	-0.02%
2019/01/11	0	0.00	1	17.15	17.15	-1	13,230	-0.01%
2019/01/10	6	17.32	15	17.27	17.15	-9	13,434	-0.07%
2019/01/09	0	0.00	3	16.80	17.10	-3	13,346	-0.02%
2019/01/08	14	16.70	3	16.72	16.65	11	13,340	0.08%
2019/01/07	0	0.00	7	16.61	16.70	-7	13,597	-0.05%
2019/01/04	15	16.10	2	15.95	16.10	13	14,041	0.09%
2019/01/03	7	16.65	3	16.75	16.60	4	14,134	0.03%
2019/01/02	2	16.70	20	16.80	16.70	-18	14,341	-0.13%
2018/12/28	31	16.70	4	16.75	16.75	27	14,554	0.19%
2018/12/27	19	16.91	4	16.90	16.70	15	14,999	0.10%
2018/12/26	4	16.79	0	0.00	16.60	4	15,000	0.03%
2018/12/25	4	16.91	31	16.90	16.80	-27	15,007	-0.18%
2018/12/24	2	16.95	8	17.11	17.10	-6	15,105	-0.04%
2018/12/22	7	16.76	8	16.78	16.85	-1	15,176	-0.01%
2018/12/21	7	16.54	0	0.00	16.55	7	15,277	0.05%
2018/12/20	2	16.88	24.3	16.68	16.70	-22.3	15,160	-0.15%
2018/12/18	11	16.80	9	16.96	17.00	2	15,244	0.01%
2018/12/17	30	17.00	0	0.00	16.95	30	15,510	0.19%
2018/12/14	2	17.10	2	16.95	17.10	0	15,472	0.00%
2018/12/13	10	17.24	1	17.15	17.15	9	15,452	0.06%
2018/12/12	20	17.40	17	17.37	17.45	3	15,279	0.02%
2018/12/11	7	17.13	6	16.94	16.90	1	15,251	0.01%
2018/12/10	15	17.20	60	17.13	17.10	-45	15,274	-0.29%
2018/12/07	4	17.63	8	17.75	17.75	-4	15,225	-0.03%
2018/12/06	8	17.61	2	17.40	17.40	6	15,221	0.04%
2018/12/05	10	18.30	17	18.31	18.30	-7	15,111	-0.05%
2018/12/04	11	18.90	6	18.75	18.75	5	15,489	0.03%
2018/12/03	28	19.23	62	19.19	19.10	-34	15,544	-0.22%
2018/11/30	91	18.49	19	18.39	18.45	72	15,356	0.47%
2018/11/29	8	17.38	14.4	17.55	17.65	-6.4	14,493	-0.04%
2018/11/28	5	17.03	12	17.08	17.15	-7	14,343	-0.05%
2018/11/27	8	16.86	4	16.80	16.90	4	14,405	0.03%
2018/11/26	1	17.10	8	16.98	16.95	-7	14,396	-0.05%
2018/11/23	4	16.90	2	16.90	16.80	2	14,484	0.01%
2018/11/22	1	17.10	21	17.10	16.90	-20	14,587	-0.14%
2018/11/21	2	16.95	5	17.00	17.25	-3	15,037	-0.02%
2018/11/20	20	17.27	3	17.40	17.15	17	15,780	0.11%
2018/11/19	60	17.49	9	17.47	17.50	51	15,898	0.32%
2018/11/16	4	17.25	12	17.30	17.30	-8	16,046	-0.05%
2018/11/14	24	17.25	9	17.27	17.10	15	16,062	0.09%
2018/11/13	11	16.87	6	17.00	17.20	5	16,158	0.03%
2018/11/12	12	16.93	0	0.00	17.00	12	16,555	0.07%
2018/11/09	6	17.02	2	16.95	17.00	4	17,189	0.02%
2018/11/08	3	17.03	2	17.15	16.90	1	17,350	0.01%
2018/11/07	4	17.05	10	17.21	17.20	-6	17,360	-0.03%
2018/11/06	14	17.18	18	17.31	16.65	-4	17,662	-0.02%
2018/11/05	19	17.11	34	17.14	17.35	-15	17,653	-0.08%
2018/11/02	12	16.39	24	16.21	16.25	-12	17,438	-0.07%
2018/11/01	15	15.54	17	15.49	15.45	-2	17,374	-0.01%
2018/10/31	2	14.80	5	15.17	15.35	-3	17,523	-0.02%
2018/10/30	10	14.55	2	14.55	14.65	8	17,581	0.05%
2018/10/29	4	14.70	4	15.04	14.55	0	18,030	0.00%
2018/10/26	3	14.65	3	14.65	14.65	0	18,133	0.00%
2018/10/25	2	14.55	22	14.64	14.40	-20	18,171	-0.11%
2018/10/24	4	15.70	1	15.60	15.50	3	18,444	0.02%
2018/10/23	5	15.95	0	0.00	15.75	5	18,598	0.03%
2018/10/22	12	16.18	4	16.25	16.35	8	18,551	0.04%
2018/10/19	19	15.59	8	15.76	16.05	11	18,805	0.06%
2018/10/18	29	16.06	0	0.00	16.00	29	19,311	0.15%
2018/10/17	32	16.68	6	16.45	16.30	26	19,477	0.13%
2018/10/16	9	16.32	5	16.37	16.35	4	19,606	0.02%
2018/10/15	3	16.23	0	0.00	16.10	3	19,659	0.02%
2018/10/12	44	16.56	11	15.99	16.60	33	19,483	0.17%
2018/10/11	9	16.90	0	0.00	16.85	9	19,088	0.05%
2018/10/09	6	18.77	2	18.70	18.70	4	18,941	0.02%
2018/10/08	4	18.96	10	19.10	18.95	-6	18,896	-0.03%
2018/10/05	9	19.23	1	19.60	19.20	8	19,069	0.04%
2018/10/04	15	20.48	0	0.00	20.50	15	18,691	0.08%
2018/10/03	1	20.65	13	20.70	20.60	-12	18,733	-0.06%
2018/10/02	8	20.55	100	20.40	20.50	-92	18,965	-0.49%
2018/10/01	0	0.00	10.4	20.84	20.70	-10.4	19,197	-0.05%
2018/09/28	0	0.00	4	20.40	20.55	-4	19,226	-0.02%
2018/09/27	6	20.43	0	0.00	20.25	6	19,164	0.03%
2018/09/26	3	20.30	5	20.39	20.50	-2	19,232	-0.01%
2018/09/25	9	20.13	4	20.35	20.20	5	19,559	0.03%
2018/09/21	7	20.20	63	20.36	20.45	-56	19,988	-0.28%
2018/09/20	1	19.90	1	19.70	19.75	0	19,947	0.00%
2018/09/19	3	19.80	5	19.76	19.80	-2	20,019	-0.01%
2018/09/18	0	0.00	20	19.40	19.45	-20	20,144	-0.10%
2018/09/17	3	19.70	0	0.00	19.55	3	20,495	0.01%
2018/09/14	2	19.73	6	19.63	19.90	-4	20,656	-0.02%
2018/09/13	10	19.33	2	19.25	19.25	8	20,735	0.04%
2018/09/12	5	19.08	7	18.97	19.20	-2	20,836	-0.01%
2018/09/11	16	18.99	6	19.05	19.10	10	21,105	0.05%
2018/09/10	127	19.38	0	0.00	18.85	127	21,358	0.59%	大買/鉅額交易
2018/09/07	32	19.94	2.4	19.94	19.90	29.6	21,056	0.14%
2018/09/06	22	20.69	0	0.00	20.50	22	21,025	0.10%
2018/09/05	3	21.50	0	0.00	21.45	3	20,903	0.01%
2018/09/04	2	21.90	6	21.67	21.75	-4	20,963	-0.02%
2018/08/31	1	21.50	8	21.50	21.70	-7	20,915	-0.03%
2018/08/30	3	21.58	3	21.65	21.45	0	21,207	0.00%
2018/08/29	1	21.60	7	21.65	21.70	-6	21,430	-0.03%
2018/08/28	2	22.00	32	21.84	21.65	-30	21,737	-0.14%
2018/08/27	16	21.87	218	21.78	21.55	-202	21,471	-0.94%	大賣/鉅額交易
2018/08/24	2	20.45	5	20.30	20.45	-3	20,870	-0.01%
2018/08/23	2	20.50	10	20.44	20.45	-8	21,162	-0.04%
2018/08/22	3	20.03	0	0.00	20.00	3	21,512	0.01%
2018/08/21	9	20.04	0	0.00	20.10	9	21,993	0.04%
2018/08/20	0	0.00	2	20.05	20.25	-2	22,248	-0.01%
2018/08/17	105	20.00	102	19.90	19.90	3	22,381	0.01%	大買/大賣/
2018/08/16	62	20.33	6	20.65	20.25	56	22,350	0.25%
2018/08/15	24	21.21	12	21.39	21.15	12	22,164	0.05%
2018/08/14	21	21.68	4	21.33	21.70	17	22,844	0.07%
2018/08/13	174	21.38	30	21.47	21.30	144	23,561	0.61%	大買/鉅額交易
2018/08/10	14	22.08	71	22.21	21.85	-57	23,452	-0.24%
2018/08/09	74	22.14	25	22.14	22.25	49	23,315	0.21%
2018/08/08	23	21.88	16	21.88	21.75	7	23,323	0.03%
2018/08/07	33	21.79	8	21.65	22.00	25	23,907	0.10%
2018/08/06	16	21.38	7	21.30	21.45	9	24,572	0.04%
2018/08/03	23	21.53	50	21.72	21.60	-27	25,377	-0.11%
2018/08/02	5	21.17	0	0.00	20.90	5	25,275	0.02%
2018/08/01	4	21.10	17	21.26	21.70	-13	25,734	-0.05%
2018/07/31	247	20.78	240	20.88	20.80	7	25,709	0.03%	大買/大賣/
2018/07/30	138.7	21.20	100	21.21	21.20	38.7	25,805	0.15%	大買/
2018/07/27	12	22.21	13	22.11	22.20	-1	25,813	0.00%
2018/07/26	31	22.19	14	22.23	22.20	17	25,774	0.07%
2018/07/25	1	22.00	5	22.11	22.35	-4	25,643	-0.02%
2018/07/24	13	20.82	3	21.03	20.90	10	25,159	0.04%
2018/07/20	1	19.90	0	0.00	19.55	1	24,738	0.00%
2018/07/19	22	20.35	0	0.00	20.25	22	24,783	0.09%
2018/07/18	5	20.55	0	0.00	20.45	5	25,091	0.02%
2018/07/17	12	20.68	1	20.65	20.55	11	25,295	0.04%
2018/07/16	2	21.20	0	0.00	20.90	2	25,620	0.01%
2018/07/13	38	21.50	9	21.53	21.60	29	25,809	0.11%
2018/07/12	6	20.39	6	20.68	20.90	0	25,768	0.00%
2018/07/11	0	0.00	4	20.36	20.35	-4	26,319	-0.02%
2018/07/10	5	20.55	5.8	20.49	20.40	-0.8	26,422	0.00%
2018/07/09	10	20.40	4	19.88	20.70	6	26,574	0.02%
2018/07/06	5	19.47	21	19.77	19.25	-16	26,356	-0.06%
2018/07/05	105	20.09	101	19.80	19.70	4	26,857	0.01%	大買/大賣/
2018/07/04	4	20.06	1	20.25	20.05	3	27,985	0.01%
2018/07/03	3	20.50	1	20.30	20.50	2	28,767	0.01%
2018/07/02	1	21.55	13	21.22	21.25	-12	28,460	-0.04%
2018/06/29	101	20.10	100	20.30	20.70	1	27,986	0.00%	大買/
2018/06/28	100	20.05	100	20.25	20.00	0	27,706	0.00%
2018/06/27	104	20.25	101	20.35	20.40	3	27,717	0.01%	大買/大賣/
2018/06/26	3	19.88	0	0.00	19.90	3	27,721	0.01%
2018/06/25	2	20.48	3	20.38	20.15	-1	27,497	0.00%
2018/06/22	3	21.03	0	0.00	21.00	3	27,315	0.01%
2018/06/21	10	22.00	0	0.00	21.80	10	27,187	0.04%
2018/06/20	1	20.90	0	0.00	21.15	1	27,034	0.00%
2018/06/19	9	21.86	3	22.35	21.65	6	26,703	0.02%
2018/06/15	27	22.79	0	0.00	22.75	27	26,316	0.10%
2018/06/13	1	24.00	1	24.00	23.75	0	25,923	0.00%
2018/06/12	3	24.20	5	23.91	23.85	-2	25,920	-0.01%
2018/06/11	0	0.00	1	24.45	24.30	-1	25,718	0.00%
2018/06/08	3	24.25	2	24.30	24.20	1	25,619	0.00%
2018/06/07	3	24.88	1	25.05	24.75	2	25,562	0.01%
2018/06/06	1	24.35	15	24.27	24.75	-14	25,214	-0.06%
2018/06/05	8	24.41	12	24.20	23.95	-4	24,931	-0.02%
2018/06/04	7	25.05	10	24.88	24.70	-3	24,562	-0.01%
2018/06/01	7	24.84	0	0.00	24.65	7	24,421	0.03%
2018/05/31	9	25.27	5	25.17	25.05	4	24,294	0.02%
2018/05/30	7	25.17	0	0.00	24.85	7	23,962	0.03%
2018/05/29	15	26.45	10	26.04	25.90	5	23,651	0.02%
2018/05/28	8	25.66	1	25.84	25.65	7	23,885	0.03%
2018/05/25	2	25.95	2	26.10	25.80	0	23,703	0.00%
2018/05/24	6	25.87	5	26.00	25.95	1	23,580	0.00%
2018/05/23	5	25.22	6	24.75	25.00	-1	23,340	0.00%
2018/05/22	13	26.21	19	26.38	25.50	-6	22,920	-0.03%
2018/05/21	9	25.17	11	25.34	25.90	-2	22,115	-0.01%
2018/05/18	2	23.95	21	24.08	24.35	-19	21,293	-0.09%
2018/05/17	8	23.69	11	23.78	23.50	-3	20,984	-0.01%
2018/05/16	23	23.84	44	23.72	23.70	-21	20,756	-0.10%
2018/05/15	32	23.50	17	23.70	23.30	15	20,484	0.07%
2018/05/14	11	24.07	21	24.06	25.05	-10	19,847	-0.05%
2018/05/11	10	22.95	14.5	22.97	22.85	-4.5	18,828	-0.02%
2018/05/10	12	21.71	7.7	21.70	21.75	4.3	17,794	0.02%
2018/05/09	8.5	21.21	3	20.90	21.50	5.5	17,406	0.03%
2018/05/08	3	20.50	0	0.00	20.50	3	16,779	0.02%
2018/05/07	14	20.76	9	21.04	21.10	5	16,639	0.03%
2018/05/04	0	0.00	37	19.89	20.45	-37	16,023	-0.23%
2018/05/03	0	0.00	3	19.70	19.50	-3	15,810	-0.02%
2018/05/02	3	19.85	10	19.95	19.85	-7	15,828	-0.04%
2018/04/30	6	19.73	1	20.20	20.25	5	15,588	0.03%
2018/04/27	0	0.00	3	19.60	19.70	-3	15,357	-0.02%
2018/04/26	2	19.95	20	19.70	19.50	-18	15,460	-0.12%
2018/04/25	9	19.76	2	19.63	20.20	7	15,319	0.05%
2018/04/24	10	19.96	8	20.50	19.80	2	15,135	0.01%
2018/04/23	1	20.90	9	20.77	20.90	-8	14,959	-0.05%
2018/04/20	0	0.00	3	20.30	20.20	-3	14,721	-0.02%
2018/04/19	2	20.38	12	20.59	20.40	-10	14,314	-0.07%
2018/04/18	6	20.20	4	20.25	20.05	2	13,992	0.01%
2018/04/17	11	20.40	19	20.52	20.15	-8	13,969	-0.06%
2018/04/16	6	20.08	11	20.25	20.15	-5	13,552	-0.04%
2018/04/13	14	20.38	11	20.13	20.20	3	13,493	0.02%
2018/04/12	2	19.65	0	0.00	19.80	2	13,118	0.02%
2018/04/11	2.6	19.90	8	19.86	19.90	-5.4	13,123	-0.04%
2018/04/10	10	19.46	7	19.61	19.45	3	12,598	0.02%
2018/04/09	11	18.43	20	18.65	18.90	-9	11,621	-0.08%
2018/04/03	0	0.00	5	17.59	17.80	-5	10,957	-0.05%
2018/04/02	60	17.63	4	17.80	17.60	56	11,066	0.51%
2018/03/30	0	0.00	5	17.80	17.70	-5	11,401	-0.04%
2018/03/28	0	0.00	1	17.85	17.75	-1	11,200	-0.01%
2018/03/27	8	17.60	0	0.00	17.65	8	11,149	0.07%
2018/03/26	0	0.00	2	17.55	17.50	-2	11,212	-0.02%
2018/03/23	0	0.00	12	17.28	17.30	-12	11,464	-0.10%
2018/03/22	1	17.60	0	0.00	17.65	1	11,576	0.01%
2018/03/21	1	17.85	0	0.00	17.65	1	11,801	0.01%
2018/03/19	0	0.00	1	17.80	17.90	-1	13,003	-0.01%
2018/03/16	0	0.00	5.8	17.56	17.70	-5.8	13,228	-0.04%
2018/03/13	0	0.00	2	17.70	17.50	-2	13,523	-0.01%
2018/03/12	0	0.00	1	17.55	17.55	-1	13,473	-0.01%
2018/03/09	0	0.00	6	17.56	17.45	-6	13,657	-0.04%
2018/03/08	5	17.45	0	0.00	17.45	5	13,770	0.04%
2018/03/07	1	17.60	4	17.49	17.40	-3	13,756	-0.02%
2018/03/06	1	17.45	2	17.38	17.35	-1	14,021	-0.01%
2018/03/05	0	0.00	11	17.50	17.30	-11	14,713	-0.07%
2018/03/02	3	17.60	9	17.64	17.50	-6	14,695	-0.04%
2018/03/01	5	17.76	6	17.77	17.90	-1	14,500	-0.01%
2018/02/27	2	16.75	4	16.80	16.95	-2	13,681	-0.01%
2018/02/26	2	16.60	0	0.00	16.55	2	13,482	0.01%
2018/02/23	3	16.75	2	16.90	16.90	1	13,307	0.01%
2018/02/22	2	16.63	0	0.00	16.60	2	13,166	0.02%
2018/02/21	1	16.05	5	16.05	16.20	-4	13,275	-0.03%
2018/02/12	10	15.65	5	15.70	15.65	5	13,218	0.04%
2018/02/07	2	15.50	0	0.00	15.25	2	13,209	0.02%
2018/02/06	3	15.05	0	0.00	15.05	3	13,177	0.02%
2018/02/05	2	16.35	0	0.00	16.40	2	13,014	0.02%
2018/02/02	0	0.00	1	16.85	16.80	-1	13,340	-0.01%
2018/01/30	1	16.60	2	16.80	16.70	-1	13,990	-0.01%
2018/01/29	0	0.00	1	16.55	16.60	-1	14,094	-0.01%
2018/01/26	3	16.77	0	0.00	16.75	3	14,686	0.02%
2018/01/25	2	16.95	0	0.00	17.00	2	15,260	0.01%
2018/01/24	0	0.00	1	16.95	16.95	-1	15,221	-0.01%
2018/01/23	0	0.00	1	17.00	16.95	-1	15,328	-0.01%
2018/01/22	10	17.15	0	0.00	17.20	10	15,315	0.07%
2018/01/19	0	0.00	5	17.00	17.05	-5	15,219	-0.03%
2018/01/18	2	17.05	9	17.10	17.10	-7	15,240	-0.05%
2018/01/16	1	17.75	1	17.70	17.50	0	15,285	0.00%
2018/01/11	11	17.77	7	18.14	17.70	4	15,504	0.03%
2018/01/10	0	0.00	10	17.95	18.00	-10	15,352	-0.07%
2018/01/09	10	17.80	22	17.80	17.70	-12	15,329	-0.08%
2018/01/08	10	17.85	0	0.00	17.70	10	15,456	0.06%
2018/01/05	21	17.78	11	17.70	17.80	10	15,644	0.06%
2018/01/04	0	0.00	4	17.50	17.50	-4	15,568	-0.03%
2018/01/03	20	17.85	0	0.00	17.75	20	15,782	0.13%
2018/01/02	0	0.00	1	17.75	18.00	-1	15,560	-0.01%