華新 (1605)-宏遠-高雄券商分點個股進出

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
36.65
漲跌
▼0.30
漲幅
-0.81%
成交量
16,784張
產業
上市電器電纜類股
1686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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	37.00	1	36.90	36.65	-1	23,019	0.00%
2024/05/02	0	0.00	3	37.05	36.95	-3	22,835	-0.01%
2024/04/30	15	37.10	0	0.00	36.90	15	22,775	0.07%
2024/04/29	17	37.34	5	37.35	37.35	12	22,515	0.05%
2024/04/26	0	0.00	6	36.88	36.80	-6	22,412	-0.03%
2024/04/25	5	36.80	29	36.99	36.95	-24	22,241	-0.11%
2024/04/24	4	37.58	18	37.57	37.50	-14	22,007	-0.06%
2024/04/23	0	0.00	0.9	37.80	37.55	-0.9	21,995	0.00%
2024/04/22	3	39.38	4	39.09	38.00	-1	21,800	0.00%
2024/04/19	7	39.16	25	39.18	38.85	-18	21,221	-0.08%
2024/04/18	34	41.16	81	41.18	40.40	-47	20,078	-0.23%
2024/04/17	54	40.62	30.1	40.60	40.35	23.9	17,724	0.13%
2024/04/16	37	39.16	39	39.46	38.05	-2	15,791	-0.01%
2024/04/15	20	40.17	20	39.94	39.60	0	15,238	0.00%
2024/04/12	39	38.84	31	38.87	39.20	8	13,926	0.06%
2024/04/11	23	39.05	20	39.25	38.75	3	13,388	0.02%
2024/04/10	0	0.00	1	38.40	39.00	-1	12,940	-0.01%
2024/04/09	3	38.68	16.5	38.38	38.80	-13.5	12,556	-0.11%
2024/04/08	17	37.51	18	37.55	37.60	-1	11,866	-0.01%
2024/04/03	0	0.00	1	36.30	36.30	-1	11,849	-0.01%
2024/04/02	0	0.00	1	36.70	36.70	-1	12,036	-0.01%
2024/04/01	1	37.35	0	0.00	37.30	1	12,341	0.01%
2024/03/29	1	37.80	0	0.00	37.55	1	12,409	0.01%
2024/03/28	0	0.00	5	37.60	37.40	-5	12,481	-0.04%
2024/03/26	8	38.66	4	38.48	37.90	4	13,236	0.03%
2024/03/22	3	37.90	10	37.65	37.55	-7	13,736	-0.05%
2024/03/21	1	37.35	4	37.21	37.35	-3	14,450	-0.02%
2024/03/20	2	36.70	0	0.00	36.65	2	15,848	0.01%
2024/03/19	10	37.20	4	37.24	36.60	6	15,873	0.04%
2024/03/18	4	37.16	8	37.27	37.25	-4	15,697	-0.03%
2024/03/15	21	36.83	21	36.43	37.05	0	15,617	0.00%
2024/03/14	10	36.25	2	36.25	36.30	8	15,387	0.05%
2024/03/13	0	35.65	0	0.00	35.05	0	15,238	0.00%
2024/03/11	2	35.55	0	0.00	35.55	2	15,989	0.01%
2024/03/06	0	0.00	3	36.20	35.85	-3	17,615	-0.02%
2024/02/29	0	0.00	2	35.55	37.00	-2	18,182	-0.01%
2024/02/27	0	0.00	10	35.70	35.65	-10	18,359	-0.05%
2024/02/22	0	0.00	2	36.65	36.65	-2	19,153	-0.01%
2024/02/19	2	36.40	0	0.00	36.45	2	19,653	0.01%
2024/02/15	0	0.00	2	34.95	35.30	-2	20,614	-0.01%
2024/02/05	50	34.90	47	34.90	34.80	3	20,576	0.01%
2024/01/16	2	35.95	30	36.08	35.90	-28	20,967	-0.13%
2024/01/09	5	36.60	6	36.60	36.55	-1	21,246	0.00%
2024/01/03	1	37.80	0	0.00	37.60	1	21,882	0.00%
2023/12/29	0	38.70	0	0.00	38.65	0	22,267	0.00%
2023/12/28	1	39.55	1	39.55	39.10	0	22,491	0.00%
2023/12/27	2	38.85	2	38.95	39.00	0	22,323	0.00%
2023/12/25	1	38.30	0	0.00	38.15	1	21,872	0.00%
2023/12/22	26	39.22	0	0.00	38.85	26	21,793	0.12%
2023/12/21	0	0.00	80	38.99	39.55	-80	21,490	-0.37%
2023/12/20	3	39.05	21	38.91	38.90	-18	20,848	-0.09%
2023/12/19	2	38.85	2	39.10	39.20	0	20,220	0.00%
2023/12/18	58	39.02	3	39.07	39.25	55	19,508	0.28%
2023/12/15	84	38.72	40	38.39	38.40	44	18,999	0.23%
2023/12/13	1	37.70	0	0.00	37.10	1	17,348	0.01%
2023/12/08	1	37.20	0	0.00	37.00	1	17,853	0.01%
2023/12/07	1	36.80	0	0.00	36.75	1	17,768	0.01%
2023/12/06	1	36.95	0	0.00	36.65	1	17,470	0.01%
2023/12/05	6	37.04	5	36.95	36.85	1	17,143	0.01%
2023/12/04	43	39.23	1	39.85	38.35	42	16,571	0.25%
2023/11/30	1	38.80	0	0.00	38.90	1	15,554	0.01%
2023/11/27	0	0.00	1	39.60	39.00	-1	15,835	-0.01%
2023/11/24	8	39.90	1	39.90	39.55	7	15,734	0.04%
2023/11/22	0	0.00	11	38.76	38.90	-11	14,929	-0.07%
2023/11/21	0	0.00	2	38.80	38.85	-2	14,910	-0.01%
2023/11/17	0	0.00	0.1	38.00	38.00	-0.1	14,715	0.00%
2023/11/16	1	38.00	6	38.18	38.15	-5	14,708	-0.03%
2023/11/15	2	38.25	12	37.85	38.10	-10	14,372	-0.07%
2023/11/14	0	0.00	13	35.89	36.00	-13	13,525	-0.10%
2023/11/13	50	35.50	0	0.00	35.95	50	13,689	0.37%
2023/11/08	0	35.65	0	0.00	35.60	0	14,702	0.00%
2023/11/07	0	0.00	1	36.25	36.20	-1	14,722	-0.01%
2023/11/06	1	36.10	0	0.00	36.15	1	15,081	0.01%
2023/11/03	0	0.00	1	35.00	35.30	-1	15,292	-0.01%
2023/11/01	21	34.16	0	0.00	34.10	21	15,896	0.13%
2023/10/31	1.1	34.58	0	0.00	34.35	1.1	16,955	0.01%
2023/10/27	0	0.00	5	35.20	35.05	-5	19,758	-0.03%
2023/10/23	72	34.95	0	0.00	34.75	72	20,329	0.35%
2023/10/19	3	35.58	6	35.41	35.75	-3	20,932	-0.01%
2023/10/18	0	0.00	4	35.81	35.60	-4	21,258	-0.02%
2023/10/17	0	0.00	3	36.23	36.10	-3	21,223	-0.01%
2023/10/16	1	35.90	0	0.00	36.05	1	21,485	0.00%
2023/10/12	10	37.80	0	0.00	37.85	10	21,660	0.05%
2023/10/11	0	0.00	2	37.40	37.25	-2	21,669	-0.01%
2023/10/06	7	36.79	1	37.30	37.00	6	21,830	0.03%
2023/09/26	1	38.10	0	0.00	37.60	1	22,212	0.00%
2023/09/22	1	37.20	3	37.28	37.40	-2	23,740	-0.01%
2023/09/21	20	37.60	1	37.15	37.20	19	24,523	0.08%
2023/09/20	13	38.66	7	37.99	37.65	6	26,186	0.02%
2023/09/19	1	37.85	1	37.80	37.90	0	26,391	0.00%
2023/09/18	20	37.83	0	0.00	37.70	20	26,834	0.07%
2023/09/15	0	0.00	1	37.60	38.25	-1	27,128	0.00%
2023/09/13	0	0.00	5	36.75	36.80	-5	27,153	-0.02%
2023/09/11	0.2	36.13	0	0.00	35.75	0.2	29,587	0.00%
2023/09/08	1	36.60	0	0.00	36.50	1	29,685	0.00%
2023/09/06	0	0.00	1	37.55	37.40	-1	29,853	0.00%
2023/09/04	10	37.21	0	0.00	38.00	10	30,532	0.03%
2023/09/01	4	37.83	2	37.33	37.25	2	30,738	0.01%
2023/08/28	1	36.20	0	0.00	36.40	1	31,504	0.00%
2023/08/25	3	36.08	0	0.00	36.35	3	31,607	0.01%
2023/08/24	15	35.88	5	35.95	36.25	10	31,683	0.03%
2023/08/23	10	36.10	2	36.15	36.05	8	31,599	0.03%
2023/08/22	0.1	36.25	0	0.00	35.90	0.1	31,758	0.00%
2023/08/17	5	36.35	0	0.00	36.40	5	31,950	0.02%
2023/08/16	0.1	35.65	0	0.00	35.70	0.1	32,010	0.00%
2023/08/15	0	0.00	3	36.10	35.90	-3	32,256	-0.01%
2023/08/14	54	36.29	11	35.91	35.70	43	32,246	0.13%
2023/08/09	2	39.10	2	39.20	38.95	0	31,430	0.00%
2023/08/08	0	0.00	1	40.05	39.55	-1	31,292	0.00%
2023/08/07	0	0.00	0.1	38.85	39.35	-0.1	31,124	0.00%
2023/08/04	54.2	39.28	2	39.10	38.90	52.2	31,013	0.17%
2023/08/02	72	41.94	28	42.75	41.35	44	30,500	0.14%
2023/08/01	0	0.00	2	40.30	40.45	-2	28,883	-0.01%
2023/07/31	0	0.00	1	40.45	40.00	-1	29,099	0.00%
2023/07/28	32	40.45	0	0.00	40.50	32	29,027	0.11%
2023/07/27	1	40.55	0	0.00	40.35	1	29,065	0.00%
2023/07/26	2	40.60	0	0.00	39.85	2	29,173	0.01%
2023/07/25	3	40.45	0	0.00	40.40	3	29,388	0.01%
2023/07/24	0.1	39.00	2	38.80	39.10	-1.9	29,490	-0.01%
2023/07/21	50.2	40.35	0	0.00	39.90	50.2	29,284	0.17%
2023/07/20	1	40.85	0	0.00	40.60	1	29,311	0.00%
2023/07/19	4.1	40.90	0	0.00	40.40	4.1	29,499	0.01%
2023/07/18	7	40.71	0	40.90	40.65	7	29,507	0.02%
2023/07/17	2	41.65	1	41.95	41.45	1	29,426	0.00%
2023/07/14	5	41.02	0	0.00	40.85	5	29,446	0.02%
2023/07/13	1	40.80	1	40.95	40.80	0	29,844	0.00%
2023/07/12	1	41.40	0	0.00	41.35	1	30,584	0.00%
2023/07/10	0	0.00	1.4	41.39	41.15	-1.4	31,979	0.00%
2023/07/07	1.1	41.23	0	0.00	41.20	1.1	32,349	0.00%
2023/07/06	1	41.70	0	0.00	41.75	1	32,443	0.00%
2023/07/05	2	42.00	0	42.10	41.70	2	32,592	0.01%
2023/07/04	1	42.05	4	42.08	41.90	-3	32,579	-0.01%
2023/07/03	4	42.40	5	41.68	42.40	-1	32,809	0.00%
2023/06/30	32.3	41.39	10	41.30	41.00	22.3	32,848	0.07%
2023/06/29	14.1	40.77	0	0.00	40.60	14.1	32,276	0.04%
2023/06/28	76	41.30	17	41.27	41.10	59	31,888	0.19%
2023/06/27	57.1	44.32	0	0.00	43.55	57.1	31,370	0.18%
2023/06/26	0	45.00	0	0.00	44.80	0	31,693	0.00%
2023/06/21	2	46.45	1	46.40	46.25	1	32,110	0.00%
2023/06/20	7	47.07	2.1	47.10	46.90	5	31,981	0.02%
2023/06/19	18.1	46.94	9	46.41	46.80	9.1	31,780	0.03%
2023/06/16	90	46.48	21	47.30	46.85	69	31,611	0.22%
2023/06/15	1	45.50	3	45.30	45.55	-2	29,754	-0.01%
2023/06/12	57	44.84	0	0.00	44.60	57	31,142	0.18%
2023/06/09	31	45.45	0	0.00	45.30	31	31,339	0.10%
2023/06/08	98	45.03	0	0.00	45.00	98	31,906	0.31%
2023/06/07	62.1	45.57	8	45.80	45.65	54.1	32,130	0.17%
2023/06/06	10	46.35	1	46.40	46.15	9	32,358	0.03%
2023/06/05	1	47.30	2.5	47.64	46.95	-1.5	32,793	0.00%
2023/06/02	12	46.33	4.3	46.18	46.40	7.7	33,858	0.02%
2023/06/01	2.2	45.63	0	0.00	45.50	2.2	34,064	0.01%
2023/05/31	1	46.25	0	0.00	46.20	1	34,591	0.00%
2023/05/30	22	46.80	20	46.20	46.15	2	36,311	0.01%
2023/05/29	0	0.00	30	46.60	46.60	-30	38,028	-0.08%
2023/05/26	2	45.90	0	0.00	45.55	2	38,563	0.01%
2023/05/25	3	46.00	20	45.93	45.85	-17	38,857	-0.04%
2023/05/24	34	46.35	0	0.00	46.35	34	39,438	0.09%
2023/05/23	5	46.32	1	46.10	46.10	4	40,296	0.01%
2023/05/22	3	46.28	0	0.00	46.25	3	41,148	0.01%
2023/05/19	1	46.45	0	0.00	46.45	1	42,489	0.00%
2023/05/17	2	46.88	0	0.00	46.75	2	44,200	0.00%
2023/05/16	0	0.00	3	46.63	46.60	-3	44,831	-0.01%
2023/05/15	5.1	45.70	6	45.64	45.90	-0.9	45,104	0.00%
2023/05/12	3.1	46.28	0	0.00	45.90	3.1	45,729	0.01%
2023/05/11	3.1	46.28	0	0.00	45.90	3.1	45,863	0.01%
2023/05/10	0.1	46.86	1	47.00	47.05	-0.9	46,182	0.00%
2023/05/09	14.1	46.63	20	46.55	46.25	-5.9	47,115	-0.01%
2023/05/08	51.3	47.88	3.1	48.30	47.70	48.2	47,357	0.10%
2023/05/05	2	50.50	0	0.00	50.10	2	46,913	0.00%
2023/05/04	1	50.30	1	50.30	50.30	0	47,582	0.00%
2023/05/03	0	0.00	11	49.79	50.20	-11	48,900	-0.02%
2023/05/02	3.1	50.33	5	50.40	50.40	-2	50,878	0.00%
2023/04/28	12	49.91	12	49.71	49.65	0	53,192	0.00%
2023/04/27	1	48.25	0	0.00	48.30	1	53,203	0.00%
2023/04/26	3.1	48.23	1	48.70	48.75	2.1	53,147	0.00%
2023/04/25	12	49.03	5	49.20	48.60	7	53,164	0.01%
2023/04/24	6	49.55	7	49.76	49.85	-1	53,666	0.00%
2023/04/21	4	50.05	4	50.00	49.90	0	53,707	0.00%
2023/04/20	5	50.04	2	50.35	49.85	3	54,235	0.01%
2023/04/19	2	51.10	2	51.15	50.70	0	55,088	0.00%
2023/04/18	12	50.72	72	50.63	50.40	-60	55,807	-0.11%
2023/04/17	20	52.04	9	52.10	51.90	11	55,960	0.02%
2023/04/14	15	51.11	13	51.18	51.50	2	57,315	0.00%
2023/04/13	10	50.10	34.1	50.29	49.50	-24.1	57,195	-0.04%
2023/04/12	38	50.00	7	50.07	49.95	31	58,092	0.05%
2023/04/11	6	49.58	7	49.49	49.45	-1	58,866	0.00%
2023/04/10	3.1	49.34	2	49.90	49.10	1.1	59,744	0.00%
2023/04/07	46	49.39	52	49.57	49.55	-6	60,137	-0.01%
2023/04/06	2	48.95	1	48.30	49.40	1	60,348	0.00%
2023/03/31	13.2	48.81	4	49.48	48.75	9.2	60,414	0.02%
2023/03/30	7	50.18	6	50.32	49.85	1	60,949	0.00%
2023/03/29	2	50.00	4	49.98	50.00	-2	63,156	0.00%
2023/03/28	7.1	50.08	20	49.99	49.80	-12.9	63,770	-0.02%
2023/03/27	9.2	52.06	2	51.20	51.30	7.2	63,196	0.01%
2023/03/24	10	53.40	11.1	52.84	53.10	-1.1	62,942	0.00%
2023/03/23	7	52.03	6	52.00	52.00	1	62,652	0.00%
2023/03/22	5	51.90	3.1	52.13	51.70	1.9	63,005	0.00%
2023/03/21	5	52.04	20	52.40	51.60	-15	63,637	-0.02%
2023/03/20	21	51.72	4	52.30	51.70	17	63,826	0.03%
2023/03/17	13	52.20	16	51.81	52.80	-3	64,550	0.00%
2023/03/16	0	0.00	9	51.54	50.70	-9	64,938	-0.01%
2023/03/15	3	51.70	36	51.96	51.50	-33	67,072	-0.05%
2023/03/14	2	51.40	0	51.40	50.80	2	68,046	0.00%
2023/03/13	41.1	51.88	6	51.45	52.30	35	69,167	0.05%
2023/03/10	4.1	51.55	47.7	51.39	51.50	-43.6	71,266	-0.06%
2023/03/09	3	53.57	85	53.64	52.60	-82	72,456	-0.11%
2023/03/08	23.2	53.45	108	53.49	53.50	-84.8	74,395	-0.11%	大賣/
2023/03/07	8	52.63	12	52.95	53.80	-4	74,564	-0.01%
2023/03/06	7	50.80	15	50.89	50.70	-8	74,340	-0.01%
2023/03/03	1.1	50.50	11	50.36	49.95	-9.9	76,079	-0.01%
2023/03/02	375	50.03	9	49.90	50.20	366	76,368	0.48%	大買/鉅額交易
2023/03/01	137.4	51.42	305	51.01	51.00	-167.6	75,765	-0.22%	大買/大賣/鉅額交易
2023/02/24	27	57.07	27	56.50	56.60	0	75,178	0.00%
2023/02/23	29	58.06	0	0.00	57.30	29	75,552	0.04%
2023/02/22	4.2	57.17	25	57.90	57.30	-20.8	76,635	-0.03%
2023/02/21	40.1	58.58	1	59.10	57.80	39.1	78,358	0.05%
2023/02/20	32	58.18	31.1	58.38	58.60	0.9	80,000	0.00%
2023/02/17	7.1	55.06	7	56.81	57.50	0.1	82,088	0.00%
2023/02/16	62.1	54.94	97	55.53	56.30	-35	82,733	-0.04%
2023/02/15	36	53.81	44	53.60	54.20	-8	82,929	-0.01%
2023/02/14	24	53.43	32	53.82	52.90	-8	83,055	-0.01%
2023/02/13	0	0.00	1	52.90	53.10	-1	83,654	0.00%
2023/02/10	35	53.33	70	53.68	53.00	-35	85,030	-0.04%
2023/02/09	39.1	53.35	39	53.25	53.40	0.1	86,218	0.00%
2023/02/08	62	52.98	6	53.30	52.70	56	86,205	0.06%
2023/02/07	34.2	52.25	69	52.21	52.60	-34.8	86,045	-0.04%
2023/02/06	17.2	54.62	10	54.10	53.90	7.2	85,738	0.01%
2023/02/03	5	54.10	15	54.00	54.20	-10	85,519	-0.01%
2023/02/02	41.1	54.35	30.5	54.09	54.00	10.6	85,024	0.01%
2023/02/01	7.1	53.55	11	54.35	54.60	-3.9	84,252	0.00%
2023/01/31	45	53.50	62.2	53.61	54.20	-17.2	83,144	-0.02%
2023/01/30	95	49.93	47.1	50.86	52.00	47.9	81,421	0.06%
2023/01/17	13	47.39	70	47.30	47.70	-57	79,292	-0.07%
2023/01/16	1	46.80	0	0.00	47.05	1	79,485	0.00%
2023/01/13	10	47.05	10	47.65	46.85	0	79,961	0.00%
2023/01/12	20	47.34	47	47.41	47.10	-27	80,296	-0.03%
2023/01/11	81	47.12	41	47.70	47.10	40	79,661	0.05%
2023/01/10	9	47.88	22	47.97	47.20	-13	79,638	-0.02%
2023/01/09	45	47.16	21	47.61	47.60	24	79,338	0.03%
2023/01/06	50	47.54	132	47.31	47.70	-82	78,627	-0.10%	大賣/
2023/01/05	44	47.10	38.1	47.32	47.00	5.9	78,464	0.01%
2023/01/04	48	47.79	41	48.35	46.95	7	78,133	0.01%
2023/01/03	18	46.67	4	46.53	46.95	14	76,474	0.02%
2022/12/30	45	47.79	27	47.86	47.20	18	75,657	0.02%
2022/12/29	74	46.39	245	46.38	46.60	-171	74,686	-0.23%	大賣/鉅額交易
2022/12/28	33	48.29	76	48.42	47.60	-43	74,493	-0.06%
2022/12/27	50	47.51	33	47.52	47.90	17	74,206	0.02%
2022/12/26	2	46.78	49	46.55	46.65	-47	74,481	-0.06%
2022/12/23	22	46.74	15	46.62	46.75	7	75,126	0.01%
2022/12/22	91	47.65	53	48.74	47.55	38	75,683	0.05%
2022/12/21	145	48.64	143	49.11	47.75	2	75,572	0.00%	大買/大賣/
2022/12/20	86	46.68	100	47.58	46.10	-14	73,812	-0.02%
2022/12/19	89	47.06	2	46.95	46.95	87	73,561	0.12%
2022/12/16	4	48.25	95	48.23	48.20	-91	74,003	-0.12%
2022/12/15	3	48.13	10	48.06	48.05	-7	73,914	-0.01%
2022/12/14	25	47.77	13	47.47	47.85	12	74,877	0.02%
2022/12/13	46	47.58	36	47.77	47.30	10	76,118	0.01%
2022/12/12	40	46.89	60	46.83	47.15	-20	75,796	-0.03%
2022/12/09	36	47.31	0	0.00	46.95	36	76,135	0.05%
2022/12/08	100	48.36	79	48.20	47.90	21	75,716	0.03%
2022/12/07	88	47.49	98.5	48.76	47.30	-10.5	75,092	-0.01%
2022/12/06	78	48.59	150	48.75	48.30	-72	74,060	-0.10%	大賣/
2022/12/05	84	48.63	45	49.05	49.05	39	73,091	0.05%
2022/12/02	174	48.56	199	48.47	48.90	-25	71,808	-0.03%	大買/大賣/
2022/12/01	43	46.76	46	47.20	46.00	-3	69,304	0.00%
2022/11/30	14	46.54	23	46.77	46.70	-9	67,824	-0.01%
2022/11/29	3	45.25	2	45.20	45.45	1	65,835	0.00%
2022/11/28	12	45.04	11.1	44.85	45.95	0.9	65,403	0.00%
2022/11/25	20	44.89	32.2	45.13	45.25	-12.2	64,630	-0.02%
2022/11/24	2	42.25	3	43.40	43.90	-1	63,251	0.00%
2022/11/23	15	43.35	1	42.80	42.90	14	62,958	0.02%
2022/11/22	1.1	42.24	29	42.47	42.60	-27.9	62,376	-0.04%
2022/11/21	4	43.58	0	0.00	43.20	4	62,300	0.01%
2022/11/18	27.2	43.81	17	44.25	43.70	10.2	62,621	0.02%
2022/11/17	81	45.27	112	44.95	44.55	-31	63,126	-0.05%	大賣/
2022/11/16	270	48.19	200	48.48	48.00	70	61,132	0.11%	大買/大賣/
2022/11/15	254	47.42	224	47.21	48.35	30	59,027	0.05%	大買/大賣/
2022/11/14	161	43.80	195	44.07	44.55	-34	56,831	-0.06%	大買/大賣/
2022/11/11	24	42.44	15	42.43	42.15	9	55,531	0.02%
2022/11/10	38	41.35	9	41.17	41.05	29	55,436	0.05%
2022/11/09	41	40.85	42	41.04	40.70	-1	55,961	0.00%
2022/11/08	15	40.96	13	40.22	40.10	2	57,038	0.00%
2022/11/07	12	39.24	23.1	39.21	40.45	-11.1	56,722	-0.02%
2022/11/04	16	36.67	0	0.00	36.80	16	54,996	0.03%
2022/11/03	2	36.30	6	36.50	37.20	-4	54,897	-0.01%
2022/11/02	37	37.50	26	37.53	36.70	11	54,959	0.02%
2022/11/01	10	36.95	0	0.00	37.05	10	54,882	0.02%
2022/10/31	10	35.80	9	35.75	35.75	1	54,430	0.00%
2022/10/28	0	0.00	10	35.65	35.35	-10	54,459	-0.02%
2022/10/27	16	35.33	0	0.00	36.10	16	54,593	0.03%
2022/10/26	0	0.00	3	35.25	34.50	-3	54,874	-0.01%
2022/10/24	5	36.54	20	36.63	36.15	-15	55,368	-0.03%
2022/10/21	4	36.09	3	35.95	35.75	1	55,836	0.00%
2022/10/20	3	34.45	0	0.00	34.80	3	55,494	0.01%
2022/10/19	10	35.70	1	35.65	35.50	9	55,194	0.02%
2022/10/18	4	35.76	1	35.95	35.55	3	56,211	0.01%
2022/10/17	12	34.80	1	34.80	35.45	11	57,411	0.02%
2022/10/14	2	36.30	2	36.48	36.25	0	57,440	0.00%
2022/10/13	6.1	34.71	14	35.74	34.65	-8	57,487	-0.01%
2022/10/12	4.1	37.26	13.6	36.92	37.50	-9.6	57,066	-0.02%
2022/10/11	10	37.27	9	37.07	36.85	1	57,342	0.00%
2022/10/07	23	38.90	16	38.68	39.10	7	56,835	0.01%
2022/10/06	36	39.13	5	39.15	39.15	31	56,900	0.05%
2022/10/05	19	40.49	12	40.69	39.55	7	56,737	0.01%
2022/10/04	13	39.96	31	39.92	39.75	-18	56,124	-0.03%
2022/10/03	21	38.85	18	38.93	38.70	3	55,642	0.01%
2022/09/30	32	39.69	4	39.99	40.50	28	55,200	0.05%
2022/09/29	19	40.11	43	40.02	40.00	-24	54,574	-0.04%
2022/09/28	15	38.86	68	39.22	38.15	-53	53,971	-0.10%
2022/09/27	62	40.30	20	40.18	40.95	42	53,370	0.08%
2022/09/26	16	39.56	15	39.75	39.10	1	53,533	0.00%
2022/09/23	17	40.94	11	40.35	40.50	6	53,473	0.01%
2022/09/22	21	41.87	27	42.18	42.20	-6	53,419	-0.01%
2022/09/21	15	42.43	17	42.43	42.00	-2	53,190	0.00%
2022/09/20	14	41.77	27.1	42.00	42.50	-13.1	52,587	-0.02%
2022/09/19	2	39.93	3	40.10	39.75	-1	51,523	0.00%
2022/09/16	17	39.52	2	39.60	39.35	15	51,682	0.03%
2022/09/15	4	40.70	13	40.50	40.50	-9	51,590	-0.02%
2022/09/14	29	40.78	18	40.89	41.25	11	51,776	0.02%
2022/09/13	14	40.52	33	40.48	40.95	-19	51,485	-0.04%
2022/09/12	13	39.40	32	39.37	39.30	-19	51,026	-0.04%
2022/09/08	5	38.20	8	38.18	38.35	-3	51,662	-0.01%
2022/09/07	9	37.68	0	0.00	37.50	9	52,452	0.02%
2022/09/06	7	38.17	3	38.27	37.80	4	53,884	0.01%
2022/09/05	12	38.52	24	38.37	38.15	-12	55,751	-0.02%
2022/09/01	16	39.26	15	39.35	39.90	1	56,169	0.00%
2022/08/31	13	39.60	20	39.44	39.70	-7	56,804	-0.01%
2022/08/30	26	39.36	6	39.42	39.15	20	57,300	0.03%
2022/08/29	6	37.90	2	38.58	38.50	4	58,449	0.01%
2022/08/26	49	39.85	26	40.45	38.95	23	59,969	0.04%
2022/08/25	15	39.67	36	39.49	39.25	-21	60,852	-0.03%
2022/08/24	17.7	39.05	23.1	39.11	39.45	-5.4	63,006	-0.01%
2022/08/23	16	37.44	1	37.35	37.40	15	66,603	0.02%
2022/08/22	2	38.05	29	37.73	37.80	-27	70,002	-0.04%
2022/08/19	13	38.10	7	38.08	37.35	6	74,283	0.01%
2022/08/18	17	37.68	9	37.91	38.20	8	77,062	0.01%
2022/08/17	42.3	38.04	81	38.19	38.10	-38.7	79,423	-0.05%
2022/08/16	31.1	37.04	10	37.01	37.10	21.1	80,040	0.03%
2022/08/15	67.3	35.82	79.1	36.08	36.75	-11.8	80,689	-0.01%
2022/08/12	69	33.95	49	33.90	34.40	20	81,065	0.02%
2022/08/11	0	0.00	4	32.41	32.25	-4	81,478	0.00%
2022/08/10	2	31.75	0	0.00	31.65	2	83,205	0.00%
2022/08/09	5	31.59	4	31.71	31.50	1	84,264	0.00%
2022/08/08	11	32.92	1	33.10	32.35	10	85,484	0.01%
2022/08/05	4	32.06	18	32.14	32.05	-14	87,021	-0.02%
2022/08/04	2.6	31.72	0	0.00	31.60	2.6	89,249	0.00%
2022/08/03	16	32.17	2	32.60	32.10	14	90,385	0.02%
2022/08/02	12	33.18	2.3	32.76	32.70	9.7	91,502	0.01%
2022/08/01	16	33.77	15.6	33.88	33.40	0.4	92,208	0.00%
2022/07/28	0	0.00	25	34.11	34.20	-25	93,538	-0.03%
2022/07/27	2	32.75	0	0.00	33.00	2	94,051	0.00%
2022/07/26	34	33.05	9	33.07	33.25	25	95,125	0.03%
2022/07/25	107	33.30	93	33.11	33.45	14	99,871	0.01%	大買/
2022/07/22	43	32.14	37	31.71	32.05	6	101,903	0.01%
2022/07/20	0	0.00	2	34.15	33.50	-2	104,907	0.00%
2022/07/19	2	33.55	0	0.00	33.70	2	106,695	0.00%
2022/07/18	4	34.45	4	34.15	34.10	0	111,033	0.00%
2022/07/15	6	32.97	6	33.32	33.10	0	114,012	0.00%
2022/07/14	2	32.50	2	32.70	33.40	0	119,148	0.00%
2022/07/13	0	0.00	3	33.27	33.30	-3	121,630	0.00%
2022/07/12	6	32.98	2	32.60	32.55	4	123,450	0.00%
2022/07/11	2.3	33.88	1	33.60	33.45	1.3	126,232	0.00%
2022/07/08	4.1	34.00	3	33.70	33.25	1.1	130,524	0.00%
2022/07/07	0	0.00	6.1	33.59	33.80	-6.1	132,797	0.00%
2022/07/06	2.2	33.65	0	0.00	33.10	2.2	133,707	0.00%
2022/07/05	1	34.45	0	0.00	34.20	1	133,216	0.00%
2022/07/04	27	33.52	20.3	33.72	34.40	6.7	132,608	0.01%
2022/07/01	5	35.55	25	34.87	34.70	-20	131,785	-0.02%
2022/06/30	56	37.28	47	36.39	36.05	9	131,073	0.01%
2022/06/29	21	36.75	0	0.00	37.10	21	130,017	0.02%
2022/06/28	1	36.70	24	35.65	37.00	-23	129,734	-0.02%
2022/06/27	3	37.83	0	0.00	37.45	3	128,898	0.00%
2022/06/24	8	36.79	2	36.85	37.00	6	128,165	0.00%
2022/06/23	34	37.95	81	37.83	37.45	-47	127,537	-0.04%
2022/06/22	11	38.90	7	40.08	37.80	4	126,759	0.00%
2022/06/21	13	40.32	17	40.14	40.40	-4	125,885	0.00%
2022/06/20	8	42.34	11	42.29	40.60	-3	125,198	0.00%
2022/06/17	8	42.70	36	42.28	42.40	-28	124,347	-0.02%
2022/06/16	15	44.10	25	42.55	41.55	-10	123,433	-0.01%
2022/06/15	121	43.86	71	44.21	43.05	50	122,525	0.04%	大買/
2022/06/14	81	43.78	88	43.46	44.70	-7	120,804	-0.01%
2022/06/13	3	42.33	52	41.65	42.55	-49	118,737	-0.04%
2022/06/10	13.3	43.16	0	0.00	43.15	13.3	118,187	0.01%
2022/06/09	15	43.18	15	43.38	44.00	0	117,463	0.00%
2022/06/08	130	43.84	50	43.78	43.35	80	116,333	0.07%	大買/
2022/06/07	62	43.91	50	44.16	43.30	12	115,269	0.01%
2022/06/06	246	44.70	411	44.84	43.55	-165	113,749	-0.15%	大買/大賣/鉅額交易
2022/06/02	260.3	47.54	242	46.93	46.70	18.3	112,683	0.02%	大買/大賣/
2022/06/01	58	49.06	50	48.62	48.50	8	111,442	0.01%
2022/05/31	114	47.35	126	47.42	47.10	-12	108,762	-0.01%	大買/大賣/
2022/05/30	525	47.60	477	47.58	47.20	48	103,563	0.05%	大買/大賣/
2022/05/27	223	45.65	242	45.26	45.25	-19	100,064	-0.02%	大買/大賣/
2022/05/26	241	43.48	222	43.38	42.70	19	96,022	0.02%	大買/大賣/
2022/05/25	399	41.95	423.6	41.89	44.20	-24.6	92,605	-0.03%	大買/大賣/
2022/05/24	442	40.23	457	40.06	40.20	-15	89,692	-0.02%	大買/大賣/
2022/05/23	348	40.06	219	40.17	39.30	129	88,025	0.15%	大買/大賣/鉅額交易
2022/05/20	294	39.41	341	39.36	39.20	-47	86,458	-0.05%	大買/大賣/
2022/05/19	117	37.31	41	37.33	37.00	76	83,932	0.09%	大買/
2022/05/18	250	38.76	318	39.01	39.40	-68	82,135	-0.08%	大買/大賣/
2022/05/17	89	38.05	86	37.99	37.60	3	80,262	0.00%
2022/05/16	32	36.98	44	36.93	38.35	-12	78,910	-0.02%
2022/05/13	49	37.57	29	37.91	36.85	20	77,209	0.03%
2022/05/12	225	37.79	372	37.92	37.50	-147	74,908	-0.20%	大買/大賣/鉅額交易
2022/05/11	46.3	37.77	13	36.54	36.50	33.3	72,547	0.05%
2022/05/10	263.1	39.19	261	38.31	38.25	2.1	71,199	0.00%	大買/大賣/
2022/05/09	29.3	40.35	5	40.82	38.80	24.3	69,713	0.03%
2022/05/06	34	41.09	33	41.26	41.70	1	68,545	0.00%
2022/05/05	44	42.68	38	43.13	41.90	6	67,551	0.01%
2022/05/04	103	42.76	90	43.00	41.85	13	65,940	0.02%	大買/
2022/05/03	10	43.82	26	44.09	43.10	-16	64,473	-0.02%
2022/04/29	90	46.01	93	45.72	44.80	-3	62,926	0.00%
2022/04/28	49	44.16	66	44.84	46.75	-17	57,896	-0.03%
2022/04/27	91	42.76	81	42.48	42.50	10	54,592	0.02%
2022/04/26	364	44.84	331	45.31	43.95	33	52,883	0.06%	大買/大賣/
2022/04/25	137	43.88	137	44.14	43.80	0	49,418	0.00%	大買/大賣/
2022/04/22	420	47.12	380	46.14	46.10	40	47,070	0.08%	大買/大賣/
2022/04/21	491	44.76	474	45.28	44.75	17	42,273	0.04%	大買/大賣/
2022/04/20	838	44.23	737	44.04	45.30	101	38,811	0.26%	大買/大賣/鉅額交易
2022/04/19	396	41.23	511	40.89	42.75	-115	33,421	-0.34%	大買/大賣/鉅額交易
2022/04/18	381	38.24	412	38.58	38.90	-31	30,522	-0.10%	大買/大賣/
2022/04/15	661	38.40	646	38.11	38.75	15	28,281	0.05%	大買/大賣/
2022/04/14	876	36.03	860	35.97	37.20	16	24,883	0.06%	大買/大賣/
2022/04/13	139	33.04	187	32.93	34.30	-48	20,155	-0.24%	大買/大賣/
2022/04/12	6	30.80	44.2	31.06	31.20	-38.2	17,256	-0.22%
2022/04/11	0	0.00	1	29.20	28.95	-1	15,864	-0.01%
2022/04/08	1	28.90	1	28.50	29.00	0	15,765	0.00%
2022/04/06	10	28.85	0	0.00	28.85	10	15,649	0.06%
2022/04/01	1	29.05	0	0.00	29.40	1	15,618	0.01%
2022/03/31	2	29.60	2	29.55	29.40	0	15,547	0.00%
2022/03/30	10	29.00	10	29.40	29.05	0	15,289	0.00%
2022/03/28	10	28.40	0	0.00	28.60	10	14,999	0.07%
2022/03/25	0	0.00	3	29.05	29.05	-3	14,875	-0.02%
2022/03/23	20	29.44	1	29.40	29.50	19	14,855	0.13%
2022/03/22	2	29.40	6	29.40	29.55	-4	14,834	-0.03%
2022/03/21	2	29.23	1	29.05	29.15	1	14,736	0.01%
2022/03/18	0	0.00	2	28.50	29.10	-2	14,688	-0.01%
2022/03/17	2	28.25	1	28.40	28.35	1	14,536	0.01%
2022/03/16	7	27.64	0	0.00	27.95	7	14,441	0.05%
2022/03/10	10	29.20	0	0.00	29.15	10	13,591	0.07%
2022/03/09	0	0.00	14	29.09	29.00	-14	13,232	-0.11%
2022/03/08	48	30.15	8	29.56	28.70	40	12,865	0.31%
2022/03/07	7	30.13	23	30.51	30.55	-16	11,695	-0.14%
2022/03/04	20	30.05	11	29.86	30.05	9	10,890	0.08%
2022/03/03	30	29.25	31	29.80	29.85	-1	10,167	-0.01%
2022/03/02	50	28.93	45	29.31	28.85	5	10,387	0.05%
2022/03/01	30	29.03	38.7	28.82	29.00	-8.7	10,406	-0.08%
2022/02/25	39	28.11	11	28.70	27.90	28	9,906	0.28%
2022/02/24	30	28.00	21.2	27.71	27.75	8.9	9,778	0.09%
2022/02/23	6	27.98	1	28.55	27.85	5	9,483	0.05%
2022/02/22	0.9	28.30	18	28.33	28.30	-17.1	8,918	-0.19%
2022/02/21	1.1	27.85	6	28.00	27.85	-4.9	8,469	-0.06%
2022/02/17	0	0.00	5	27.09	27.05	-5	8,224	-0.06%
2022/02/16	0	0.00	15	26.50	26.55	-15	8,170	-0.18%
2022/02/11	0	0.00	5	26.95	26.75	-5	8,521	-0.06%
2022/02/09	3	27.25	1	27.20	27.20	2	8,836	0.02%
2022/02/08	0	0.00	1	26.60	27.10	-1	8,902	-0.01%
2022/02/07	1	26.55	0	0.00	26.55	1	8,858	0.01%
2022/01/26	2	25.60	1	25.80	25.70	1	9,026	0.01%
2022/01/25	2.1	25.35	0	0.00	25.25	2.1	9,155	0.02%
2022/01/24	5.1	25.80	0	0.00	26.00	5.1	9,147	0.06%
2022/01/14	0	0.00	3	26.20	26.35	-3	9,173	-0.03%
2022/01/13	4	26.31	0	0.00	26.25	4	9,409	0.04%
2022/01/12	30	26.10	30	26.00	26.15	0	9,551	0.00%
2022/01/10	0.1	25.50	0	0.00	25.60	0.1	9,860	0.00%
2022/01/04	1.1	26.20	0	0.00	26.15	1.1	10,800	0.01%
2021/12/30	0	0.00	1	26.25	26.50	-1	10,910	-0.01%
2021/12/29	0.9	26.45	1	26.50	26.50	-0.1	10,952	0.00%
2021/12/28	1.1	26.50	2	26.55	26.55	-0.9	11,040	-0.01%
2021/12/24	0	0.00	2	26.35	26.25	-2	11,277	-0.02%
2021/12/23	0	0.00	10	26.30	26.35	-10	11,413	-0.09%
2021/12/22	0	0.00	2.3	26.16	26.05	-2.3	11,648	-0.02%
2021/12/21	2.4	26.09	3	26.08	26.15	-0.6	11,852	0.00%
2021/12/20	3.1	26.11	1	26.35	26.10	2.1	11,976	0.02%
2021/12/17	1	25.91	0	0.00	25.90	1	12,013	0.01%
2021/12/16	0	0.00	3	26.20	25.80	-3	12,018	-0.02%
2021/12/15	5	25.98	0	0.00	26.00	5	12,133	0.04%
2021/12/14	11	26.08	2	26.13	26.00	9	12,313	0.07%
2021/12/13	2	26.75	0	0.00	26.75	2	12,441	0.02%
2021/12/10	0	0.00	1	26.75	26.70	-1	12,642	-0.01%
2021/12/09	1.1	26.93	3	27.00	26.75	-1.9	12,751	-0.02%
2021/12/08	2.9	26.75	14	26.80	26.75	-11.1	12,873	-0.09%
2021/12/07	4	26.55	4	26.40	26.55	0	12,973	0.00%
2021/12/06	2	26.30	2	26.30	26.30	0	12,969	0.00%
2021/12/03	10	26.25	2	26.30	26.25	8	13,062	0.06%
2021/12/02	1	26.30	1	26.30	26.05	0	13,108	0.00%
2021/12/01	3	26.35	3	25.92	26.35	0	13,121	0.00%
2021/11/30	4.1	26.11	1	26.10	26.10	3.1	13,245	0.02%
2021/11/29	6.3	26.15	0	0.00	26.15	6.3	13,254	0.05%
2021/11/26	12.1	26.65	2	28.60	26.60	10.1	13,245	0.08%
2021/11/25	0	0.00	3	28.00	28.65	-3	12,778	-0.02%
2021/11/24	3	27.80	0	0.00	27.80	3	12,486	0.02%
2021/11/23	2	28.05	0	0.00	27.60	2	12,343	0.02%
2021/11/19	0	0.00	4	27.59	27.45	-4	12,467	-0.03%
2021/11/18	2	27.40	0	0.00	27.45	2	12,532	0.02%
2021/11/17	2	27.40	0	0.00	27.30	2	12,567	0.02%
2021/11/16	0	0.00	10.2	27.50	27.25	-10.2	12,848	-0.08%
2021/11/12	0	0.00	21.2	27.67	27.60	-21.2	13,317	-0.16%
2021/11/11	5	27.60	0	0.00	27.20	5	13,389	0.04%
2021/11/09	0	0.00	2	27.30	27.30	-2	13,832	-0.01%
2021/11/08	7	27.66	0	0.00	27.55	7	13,841	0.05%
2021/11/04	10	27.15	3	27.30	27.15	7	14,011	0.05%
2021/11/03	3	27.10	5	26.88	27.10	-2	14,733	-0.01%
2021/11/02	3	26.60	6	26.88	26.60	-3	15,231	-0.02%
2021/11/01	8	26.51	2	26.50	26.60	6	15,460	0.04%
2021/10/29	0	0.00	1	26.15	25.95	-1	15,872	-0.01%
2021/10/28	1	25.80	1	25.95	25.90	0	17,030	0.00%
2021/10/27	0	0.00	1	25.90	26.10	-1	17,493	-0.01%
2021/10/26	2	25.95	0	0.00	26.05	2	17,992	0.01%
2021/10/25	0	0.00	1	25.40	25.80	-1	18,386	-0.01%
2021/10/22	0	25.85	12	26.34	25.70	-12	18,743	-0.06%
2021/10/21	12	26.96	11	26.79	27.00	1	18,986	0.01%
2021/10/20	4	26.39	13	26.36	26.40	-9	19,021	-0.05%
2021/10/19	5	25.73	5.1	25.73	25.75	-0.1	18,855	0.00%
2021/10/18	5	25.75	7.1	25.60	25.75	-2.1	19,076	-0.01%
2021/10/15	7.5	25.24	5.7	25.07	25.20	1.8	19,274	0.01%
2021/10/14	7.5	24.22	5	23.73	24.30	2.5	19,460	0.01%
2021/10/13	6	23.38	1	23.20	23.45	5	21,346	0.02%
2021/10/12	0.1	23.50	3	23.70	23.25	-2.9	21,767	-0.01%
2021/10/08	3	23.80	8	24.15	23.80	-5	22,040	-0.02%
2021/10/07	8	23.93	0	0.00	23.95	8	22,293	0.04%
2021/10/06	0.2	23.75	5	24.21	23.75	-4.8	22,556	-0.02%
2021/10/05	5.1	24.02	0	0.00	24.15	5.1	22,758	0.02%
2021/10/04	2.4	24.09	1	24.45	23.80	1.4	22,892	0.01%
2021/10/01	4.4	24.55	10	24.65	24.30	-5.6	23,168	-0.02%
2021/09/30	22	25.08	2	25.10	25.20	20	23,360	0.09%
2021/09/29	7.3	24.74	0	0.00	24.65	7.3	23,511	0.03%
2021/09/28	1	25.60	9	25.83	25.55	-8	23,680	-0.03%
2021/09/27	13	26.13	8	25.96	26.30	5	24,028	0.02%
2021/09/24	4	25.65	2	25.78	25.65	2	25,074	0.01%
2021/09/23	1	25.55	1	25.70	25.55	0	27,043	0.00%
2021/09/22	1	25.60	0	0.00	25.60	1	30,274	0.00%
2021/09/17	1.1	26.65	2	27.13	26.65	-0.9	32,330	0.00%
2021/09/16	2.2	27.10	0	0.00	27.10	2.2	32,777	0.01%
2021/09/15	0	0.00	1	27.10	26.80	-1	32,744	0.00%
2021/09/14	0	0.00	3	26.80	26.80	-3	32,793	-0.01%
2021/09/13	4	26.84	0	0.00	26.85	4	33,545	0.01%
2021/09/08	0	0.00	2	26.15	25.40	-2	34,616	-0.01%
2021/09/07	2	26.20	0	0.00	26.20	2	34,957	0.01%
2021/09/06	0	0.00	2	26.80	26.20	-2	35,586	-0.01%
2021/09/03	2	26.70	0	0.00	26.70	2	35,832	0.01%
2021/09/02	0	0.00	2	26.70	26.15	-2	36,114	-0.01%
2021/09/01	2	26.90	11	26.95	26.90	-9	36,312	-0.02%
2021/08/31	5	26.85	0.2	26.83	26.85	4.8	36,420	0.01%
2021/08/30	0	0.00	5.5	26.35	26.65	-5.5	36,871	-0.01%
2021/08/27	4	26.13	3	25.68	26.15	1	37,098	0.00%
2021/08/26	3	25.75	0.3	26.50	25.75	2.7	37,413	0.01%
2021/08/24	1	24.90	0	0.00	25.35	1	38,332	0.00%
2021/08/23	0	0.00	1	24.90	24.90	-1	39,863	0.00%
2021/08/20	1.4	23.77	31	23.73	23.85	-29.6	41,351	-0.07%
2021/08/19	31.2	24.22	8	24.43	24.05	23.2	42,339	0.05%
2021/08/18	2.1	25.29	6	25.35	25.35	-3.9	42,405	-0.01%
2021/08/17	6.2	25.15	0	0.00	24.70	6.2	42,665	0.01%
2021/08/16	1.4	25.61	0	0.00	25.40	1.4	42,830	0.00%
2021/08/13	6	26.95	2.2	27.02	26.70	3.9	42,961	0.01%
2021/08/12	2	27.45	0	0.00	27.45	2	43,555	0.00%
2021/08/11	0.3	26.64	0	0.00	26.70	0.3	45,170	0.00%
2021/08/10	2	27.25	0	0.00	27.30	2	45,568	0.00%
2021/08/09	11.1	27.59	0	0.00	27.85	11.1	46,208	0.02%
2021/08/06	0	0.00	4	29.65	28.60	-4	46,370	-0.01%
2021/08/05	0	0.00	6	29.23	29.05	-6	47,168	-0.01%
2021/08/04	11	28.87	0	0.00	29.35	11	47,913	0.02%
2021/08/03	0	0.00	25	29.12	29.35	-25	49,620	-0.05%
2021/08/02	3	27.30	0	0.00	27.80	3	52,253	0.01%
2021/07/30	3	28.62	0	0.00	28.50	3	53,479	0.01%
2021/07/29	1	28.60	11	28.44	28.30	-10	56,730	-0.02%
2021/07/28	10	27.20	2	28.50	27.65	8	58,738	0.01%
2021/07/27	2	28.10	59	28.63	28.00	-57	60,156	-0.09%
2021/07/26	50	28.08	2	28.43	28.00	48	61,767	0.08%
2021/07/23	2	28.03	10	28.35	28.35	-8	65,081	-0.01%
2021/07/21	6	27.75	0	0.00	27.55	6	72,396	0.01%
2021/07/20	15	28.80	0	0.00	28.50	15	73,340	0.02%
2021/07/19	20	29.70	15.3	29.74	29.90	4.7	73,331	0.01%
2021/07/16	3	28.30	17	28.16	28.30	-14	73,681	-0.02%
2021/07/15	1	27.95	0	0.00	27.95	1	73,748	0.00%
2021/07/14	6.1	26.55	20	26.79	26.55	-13.9	74,330	-0.02%
2021/07/13	0.2	27.45	23	27.67	27.05	-22.8	75,645	-0.03%
2021/07/12	2	27.50	0	0.00	27.50	2	76,841	0.00%
2021/07/08	2	27.35	0	0.00	27.95	2	77,736	0.00%
2021/07/07	9.1	27.17	23	27.30	27.10	-13.9	77,722	-0.02%
2021/07/06	7	27.64	11	27.56	27.60	-4	77,871	-0.01%
2021/07/05	12	28.17	0	0.00	28.05	12	77,753	0.02%
2021/07/02	1	28.35	1	28.35	28.05	0	77,717	0.00%
2021/07/01	13	28.58	10	28.78	28.00	3	77,301	0.00%
2021/06/30	50	30.05	46	29.83	29.30	4	76,223	0.01%
2021/06/29	83	29.76	19	29.86	29.25	64	74,188	0.09%
2021/06/28	19	27.27	23	27.65	28.45	-4	70,937	-0.01%
2021/06/25	7	26.40	0	0.00	25.90	7	68,893	0.01%
2021/06/24	0	0.00	10	25.69	25.70	-10	68,455	-0.01%
2021/06/23	5	25.70	2	25.30	25.55	3	68,401	0.00%
2021/06/22	17	25.63	10	26.00	25.35	7	68,261	0.01%
2021/06/21	10	24.35	0	0.00	24.90	10	67,411	0.01%
2021/06/18	5	25.00	2	24.93	24.75	3	67,109	0.00%
2021/06/17	14	25.30	0	0.00	25.35	14	66,642	0.02%
2021/06/15	1	26.70	3	26.65	26.90	-2	65,885	0.00%
2021/06/11	1	26.10	31	26.15	26.30	-30	65,297	-0.05%
2021/06/10	22	25.35	49	25.97	26.05	-27	65,024	-0.04%
2021/06/09	2	25.98	2	25.60	25.60	0	64,633	0.00%
2021/06/08	3	26.43	3	26.33	26.30	0	64,368	0.00%
2021/06/07	52	26.21	64	26.54	26.30	-12	64,196	-0.02%
2021/06/04	2	26.38	302	26.37	26.20	-300	63,593	-0.47%	大賣/鉅額交易
2021/06/03	2	26.68	2	26.65	26.65	0	63,466	0.00%
2021/06/02	5	26.79	6	26.75	26.70	-1	63,063	0.00%
2021/06/01	6	26.28	13	26.33	26.50	-7	62,428	-0.01%
2021/05/31	307	26.02	26	26.15	26.45	281	61,897	0.45%	大買/鉅額交易
2021/05/28	29	25.88	14	25.55	25.25	15	60,356	0.02%
2021/05/27	12	24.48	5	24.46	23.95	7	58,911	0.01%
2021/05/26	7	23.99	12	23.89	23.85	-5	57,804	-0.01%
2021/05/25	31	23.40	30	23.90	24.00	1	57,484	0.00%
2021/05/24	20	23.47	1	24.00	23.40	19	57,093	0.03%
2021/05/21	2	23.40	20	23.45	23.75	-18	56,868	-0.03%
2021/05/20	2	23.63	1	24.40	23.40	1	56,447	0.00%
2021/05/19	39	24.43	27	24.31	24.30	12	55,890	0.02%
2021/05/18	8	22.00	2	22.80	22.90	6	54,341	0.01%
2021/05/17	3	20.85	302	20.81	20.85	-299	53,722	-0.56%	大賣/鉅額交易
2021/05/14	5	23.48	701	23.20	23.05	-696	52,850	-1.32%	大賣/鉅額交易
2021/05/13	26	23.76	25	23.63	23.40	1	51,822	0.00%
2021/05/12	13	26.70	90	26.82	25.85	-77	50,457	-0.15%
2021/05/11	115	30.17	51	29.08	28.70	64	49,380	0.13%	大買/
2021/05/10	70	31.33	94.3	31.60	31.65	-24.3	47,192	-0.05%
2021/05/07	8	29.62	86	29.57	29.90	-78	43,439	-0.18%
2021/05/06	191	29.88	83	30.82	30.00	108	41,839	0.26%	大買/鉅額交易
2021/05/05	166	28.35	1,616	28.99	29.00	-1,450	38,132	-3.80%	大買/大賣/鉅額交易
2021/05/04	4	27.16	6	27.31	26.40	-2	35,804	-0.01%
2021/05/03	31	30.38	20	30.17	28.75	11	34,074	0.03%
2021/04/29	459	30.55	621	30.82	30.50	-162	32,124	-0.50%	大買/大賣/鉅額交易
2021/04/28	123	29.65	114	29.72	30.00	9	28,595	0.03%	大買/大賣/
2021/04/27	92	26.63	1,032	27.29	27.30	-940	25,493	-3.69%	大賣/鉅額交易
2021/04/26	4	24.11	21	24.64	24.85	-17	21,137	-0.08%
2021/04/23	0	0.00	20	22.53	22.60	-20	19,814	-0.10%
2021/04/22	48	23.91	50	23.94	23.00	-2	19,375	-0.01%
2021/04/21	14	22.20	6	22.40	22.35	8	16,982	0.05%
2021/04/20	23	22.76	4	23.23	22.65	19	16,581	0.11%
2021/04/19	1,358	22.59	20	23.28	23.45	1,338	15,927	8.40%	大買/鉅額交易
2021/04/16	22	21.79	34	21.64	22.00	-12	14,329	-0.08%
2021/04/15	6	20.68	30	20.84	20.95	-24	12,982	-0.18%
2021/04/14	37	20.30	16	20.16	19.90	21	12,095	0.17%
2021/04/13	1,200	20.16	2	20.25	19.90	1,198	12,148	9.86%	大買/鉅額交易
2021/04/12	2	20.10	10	20.19	20.15	-8	11,946	-0.07%
2021/04/09	0	0.00	9	19.47	19.40	-9	11,685	-0.08%
2021/04/08	5	19.39	6	19.52	19.55	-1	12,051	-0.01%
2021/04/07	3	19.17	6	19.05	19.25	-3	12,772	-0.02%
2021/03/31	0	0.00	1	19.00	19.00	-1	14,812	-0.01%
2021/03/30	163.1	19.00	0	0.00	19.05	163.1	15,815	1.03%	大買/鉅額交易
2021/03/29	402.9	19.05	41	19.20	19.25	361.9	16,271	2.22%	大買/鉅額交易
2021/03/26	45	18.85	5	18.88	19.00	40	17,056	0.23%
2021/03/25	7	18.52	2	18.75	18.80	5	18,029	0.03%
2021/03/23	1	18.35	0	0.00	18.50	1	18,800	0.01%
2021/03/22	443	18.19	0	0.00	18.45	443	18,975	2.33%	大買/鉅額交易
2021/03/19	2	18.35	0	0.00	18.10	2	19,144	0.01%
2021/03/18	40	18.60	0	0.00	18.55	40	19,147	0.21%
2021/03/16	15	18.80	2	18.70	18.75	13	19,598	0.07%
2021/03/15	0	0.00	11	18.70	18.70	-11	19,859	-0.06%
2021/03/12	2	18.80	4	18.78	18.80	-2	20,183	-0.01%
2021/03/11	3	18.75	17	18.76	18.75	-14	21,446	-0.07%
2021/03/10	2	18.65	6	18.69	18.65	-4	22,252	-0.02%
2021/03/09	6	18.58	2	18.40	18.60	4	22,365	0.02%
2021/03/08	2	18.25	2	18.40	18.25	0	22,339	0.00%
2021/03/05	5	18.25	3	18.32	18.25	2	22,457	0.01%
2021/03/04	4	18.60	15	18.55	18.50	-11	22,735	-0.05%
2021/03/03	5	18.62	0	0.00	18.60	5	22,930	0.02%
2021/03/02	3	18.65	3	18.47	18.40	0	22,956	0.00%
2021/02/26	0	0.00	2	18.45	18.60	-2	23,015	-0.01%
2021/02/25	2	18.60	0	0.00	18.70	2	22,997	0.01%
2021/02/24	2	18.40	1.1	18.76	18.45	0.9	23,353	0.00%
2021/02/23	1.1	18.80	3	18.80	18.85	-1.9	23,148	-0.01%
2021/02/22	3	18.65	7	18.49	18.65	-4	22,986	-0.02%
2021/02/19	3	18.20	7	17.91	18.20	-4	22,847	-0.02%
2021/02/18	6.4	17.92	2	17.70	17.85	4.4	22,676	0.02%
2021/02/17	2.6	17.55	9	17.55	17.60	-6.4	22,538	-0.03%
2021/02/04	0	0.00	3	17.10	17.10	-3	22,430	-0.01%
2021/02/03	3	17.15	5	17.13	17.15	-2	22,441	-0.01%
2021/02/02	3	16.75	3	16.60	16.80	0	22,322	0.00%
2021/02/01	10	16.47	1	16.45	16.45	9	22,279	0.04%
2021/01/29	0	0.00	30	16.80	16.45	-30	22,215	-0.14%
2021/01/26	2	17.15	0.2	17.10	17.10	1.8	22,147	0.01%
2021/01/25	0.2	17.35	0	0.00	17.40	0.2	22,184	0.00%
2021/01/21	0	0.00	4	17.15	17.00	-4	22,214	-0.02%
2021/01/20	3	17.25	3	17.23	16.95	0	22,299	0.00%
2021/01/19	3	17.75	0	0.00	17.85	3	22,061	0.01%
2021/01/15	2	17.50	5	17.45	17.55	-3	22,075	-0.01%
2021/01/12	8	18.10	0	0.00	18.10	8	22,041	0.04%
2021/01/08	12	18.64	6	18.73	18.70	6	21,783	0.03%
2021/01/07	2	18.85	0	0.00	18.95	2	21,653	0.01%
2021/01/06	6	18.60	2	18.60	18.55	4	21,553	0.02%
2021/01/05	30	19.29	3	19.25	19.40	27	21,228	0.13%
2021/01/04	2	19.05	0	0.00	19.25	2	21,309	0.01%
2020/12/31	2	19.70	0	0.00	19.30	2	21,125	0.01%
2020/12/30	15	20.05	76	20.30	19.90	-61	20,758	-0.29%
2020/12/29	7	19.61	1	19.60	19.55	6	19,875	0.03%
2020/12/28	79	19.81	17	19.99	20.15	62	19,354	0.32%
2020/12/25	0	0.00	6	19.35	19.45	-6	18,299	-0.03%
2020/12/24	0	0.00	5	18.75	18.70	-5	17,686	-0.03%
2020/12/23	4	18.24	0	0.00	18.05	4	16,619	0.02%
2020/12/22	2	19.00	1	18.90	18.20	1	16,042	0.01%
2020/12/21	3	19.37	6	19.49	19.00	-3	15,201	-0.02%
2020/12/18	3	18.22	0	0.00	18.35	3	14,124	0.02%
2020/12/17	6	18.20	0	0.00	18.20	6	13,589	0.04%
2020/12/16	18	18.59	0	0.00	18.60	18	13,325	0.14%
2020/12/15	0	0.00	2	19.15	18.45	-2	13,241	-0.02%
2020/12/14	2	19.15	0	0.00	19.25	2	13,091	0.02%
2020/12/11	8	19.24	5	19.75	19.10	3	12,989	0.02%
2020/12/10	8	19.83	9	19.84	19.50	-1	12,782	-0.01%
2020/12/09	10	19.76	2	20.10	20.10	8	12,608	0.06%
2020/12/08	4	19.94	1	19.90	19.90	3	12,470	0.02%
2020/12/07	284	21.62	784	20.87	20.60	-500	12,213	-4.09%	大買/大賣/鉅額交易
2020/12/04	576.2	20.23	21	20.47	20.80	555.2	11,300	4.91%	大買/鉅額交易
2020/12/03	0.8	19.10	0	0.00	19.10	0.8	10,792	0.01%
2020/12/02	2	19.20	3	19.25	19.00	-1	11,542	-0.01%
2020/12/01	3	19.10	1	19.55	19.20	2	11,432	0.02%
2020/11/30	1.1	19.20	0	0.00	19.40	1.1	11,400	0.01%
2020/11/27	0	0.00	3	18.87	19.20	-3	11,086	-0.03%
2020/11/26	0.9	18.50	7	18.54	18.55	-6.1	10,811	-0.06%
2020/11/25	2	18.30	9	18.43	18.35	-7	10,735	-0.07%
2020/11/24	2	18.15	1	18.35	17.95	1	10,533	0.01%
2020/11/23	4	18.38	6.4	18.45	18.40	-2.4	10,431	-0.02%
2020/11/20	8	17.91	2	17.95	18.00	6	10,030	0.06%
2020/11/18	0	0.00	2	18.00	18.00	-2	10,712	-0.02%
2020/11/13	2	17.60	0	0.00	17.75	2	11,667	0.02%
2020/11/12	0	0.00	5	17.90	17.75	-5	11,874	-0.04%
2020/11/06	0	0.00	2	17.90	17.90	-2	12,415	-0.02%
2020/11/03	1	18.00	2	18.10	18.00	-1	13,111	-0.01%
2020/11/02	0	0.00	2	17.95	18.00	-2	13,332	-0.02%
2020/10/30	0	0.00	0.3	17.65	17.75	-0.3	13,922	0.00%
2020/10/29	0.3	17.70	1	17.55	17.70	-0.7	14,230	0.00%
2020/10/28	1	17.70	0	0.00	17.70	1	14,174	0.01%
2020/10/27	0	0.00	2	17.55	17.55	-2	14,066	-0.01%
2020/10/26	2	17.50	2	17.60	17.60	0	14,083	0.00%
2020/10/23	4	17.38	3	17.00	17.45	1	14,041	0.01%
2020/10/22	3	16.90	0	0.00	17.05	3	13,969	0.02%
2020/10/15	0	0.00	3	17.40	17.30	-3	13,970	-0.02%
2020/10/14	3	17.38	1	17.40	17.35	2	13,961	0.01%
2020/10/13	1	17.40	3	17.85	17.40	-2	13,922	-0.01%
2020/10/12	3	17.70	2	17.30	17.75	1	13,889	0.01%
2020/10/08	3.1	17.20	6	17.35	17.20	-2.9	13,785	-0.02%
2020/10/07	4.9	17.17	4	16.98	17.20	0.9	13,743	0.01%
2020/10/06	3.9	16.95	7	16.79	16.95	-3.1	13,593	-0.02%
2020/10/05	0.1	16.40	2	16.10	16.45	-1.9	13,434	-0.01%
2020/09/30	2	16.05	1	16.00	16.05	1	13,425	0.01%
2020/09/29	0.1	15.90	1	16.10	15.90	-0.9	13,481	-0.01%
2020/09/28	1.9	16.05	3	15.80	16.05	-1.1	13,501	-0.01%
2020/09/25	5	15.67	0	0.00	15.65	5	13,561	0.04%
2020/09/24	3	16.15	0	0.00	15.75	3	13,515	0.02%
2020/09/22	2	16.65	0	0.00	16.65	2	13,349	0.01%
2020/09/21	0	0.00	2	16.85	16.90	-2	13,338	-0.01%
2020/09/18	2	16.75	0	0.00	16.75	2	13,449	0.01%
2020/09/17	0	0.00	4	16.95	16.75	-4	13,473	-0.03%
2020/09/16	5.1	16.70	2	16.85	16.80	3.1	13,590	0.02%
2020/09/15	0.9	16.70	0	0.00	16.75	0.9	13,779	0.01%
2020/09/10	0	0.00	3	17.15	16.90	-3	14,529	-0.02%
2020/09/09	5	16.94	13	17.00	17.05	-8	14,531	-0.06%
2020/09/08	4	17.43	1	18.00	17.40	3	14,211	0.02%
2020/09/07	2.7	17.87	5	17.68	17.65	-2.3	13,960	-0.02%
2020/09/04	0.3	16.75	3	16.77	16.80	-2.7	13,089	-0.02%
2020/09/03	1	16.70	0	0.00	16.75	1	13,129	0.01%
2020/09/02	0	0.00	2	16.75	16.80	-2	13,102	-0.02%
2020/09/01	2	16.65	1	16.85	16.70	1	13,592	0.01%
2020/08/31	1	16.80	2	16.70	16.85	-1	13,615	-0.01%
2020/08/28	9	16.60	0	0.00	16.60	9	13,610	0.07%
2020/08/26	0	0.00	2	16.68	16.65	-2	14,034	-0.01%
2020/08/25	2	16.70	3	16.90	16.75	-1	14,096	-0.01%
2020/08/24	0.5	16.55	1	16.70	16.60	-0.5	14,011	0.00%
2020/08/21	1.5	16.90	1	17.10	16.95	0.5	14,566	0.00%
2020/08/20	0	0.00	30	16.33	16.30	-30	14,945	-0.20%
2020/08/19	0	0.00	3	16.68	16.50	-3	14,873	-0.02%
2020/08/18	2	16.55	0	0.00	16.60	2	14,665	0.01%
2020/08/17	21	16.50	11	16.37	16.50	10	14,557	0.07%
2020/08/14	1	15.90	3	15.82	15.95	-2	14,156	-0.01%
2020/08/13	3	15.85	4	15.81	15.90	-1	14,098	-0.01%
2020/08/12	4	15.70	30	15.65	15.70	-26	14,016	-0.19%
2020/08/11	11	15.93	0	0.00	15.65	11	13,927	0.08%
2020/08/10	1	16.00	1	15.95	15.95	0	13,816	0.00%
2020/08/07	0	0.00	16	15.95	15.95	-16	13,734	-0.12%
2020/08/06	5.8	15.64	2.5	15.61	15.70	3.3	13,296	0.02%
2020/08/05	31.2	15.57	26	15.56	15.50	5.2	12,983	0.04%
2020/08/04	4.2	14.85	17	14.57	14.90	-12.8	12,401	-0.10%
2020/08/03	2.7	14.30	1	14.35	14.30	1.7	12,041	0.01%
2020/07/31	1.1	14.25	1	14.25	14.30	0.1	12,029	0.00%
2020/07/29	2	13.90	3	14.00	13.90	-1	12,023	-0.01%
2020/07/28	7	13.96	0	0.00	13.90	7	12,004	0.06%
2020/07/23	0	0.00	1	14.55	14.40	-1	12,022	-0.01%
2020/07/22	1.1	14.45	6	14.40	14.50	-4.9	11,998	-0.04%
2020/07/21	4.9	14.23	4	14.49	14.25	0.9	11,815	0.01%
2020/07/20	4	14.35	0	0.00	14.45	4	11,756	0.03%
2020/07/16	0	0.00	5	14.53	14.40	-5	11,870	-0.04%
2020/07/15	3	14.40	0	0.00	14.50	3	11,895	0.03%
2020/07/14	0	0.00	2	14.30	14.25	-2	11,934	-0.02%
2020/07/10	3	14.20	8	14.34	14.10	-5	12,108	-0.04%
2020/07/08	3	14.35	10	14.45	14.50	-7	12,588	-0.06%
2020/07/07	0	0.00	8	14.50	14.40	-8	12,603	-0.06%
2020/07/01	10	14.50	2	14.50	14.55	8	12,962	0.06%
2020/06/30	4	14.35	5	14.45	14.55	-1	12,976	-0.01%
2020/06/29	0	0.00	2	14.15	14.10	-2	12,924	-0.02%
2020/06/24	2	14.25	0	0.00	14.30	2	12,843	0.02%
2020/06/23	5	14.10	0	0.00	14.20	5	12,754	0.04%
2020/06/19	4	14.75	0	0.00	14.90	4	12,399	0.03%
2020/06/18	2	14.73	0	0.00	14.75	2	12,131	0.02%
2020/06/17	0	0.00	18	14.77	14.90	-18	12,086	-0.15%
2020/06/16	2	14.25	0	0.00	14.35	2	11,734	0.02%
2020/06/12	1	13.85	0	0.00	13.85	1	12,200	0.01%
2020/06/11	3	13.95	0	0.00	14.00	3	12,289	0.02%
2020/06/10	3	14.37	0	0.00	14.40	3	12,393	0.02%
2020/06/09	1	14.60	4	14.68	14.60	-3	12,736	-0.02%
2020/06/08	3	14.77	6	14.75	14.65	-3	13,098	-0.02%
2020/06/04	2	14.15	0	0.00	14.25	2	12,852	0.02%
2020/06/03	0	0.00	12	14.43	14.20	-12	13,028	-0.09%
2020/06/02	1	13.75	0	0.00	13.70	1	12,640	0.01%
2020/06/01	8	13.91	5	14.00	14.05	3	12,485	0.02%
2020/05/28	84	14.70	80	14.60	14.40	4	12,259	0.03%
2020/05/27	6	14.02	9	13.63	14.40	-3	11,470	-0.03%
2020/05/26	0	0.00	18	13.23	13.10	-18	10,693	-0.17%
2020/05/22	0	0.00	8	12.65	12.50	-8	10,372	-0.08%
2020/05/21	0	0.00	3	12.70	12.60	-3	10,329	-0.03%
2020/05/20	11	12.64	3	12.67	12.60	8	10,278	0.08%
2020/05/19	1	12.55	0	0.00	12.60	1	10,242	0.01%
2020/05/15	2	12.63	1	12.45	12.45	1	10,216	0.01%
2020/05/14	0	0.00	2	12.60	12.55	-2	10,216	-0.02%
2020/05/13	3	12.85	0	0.00	12.85	3	10,152	0.03%
2020/05/07	6	12.80	0	0.00	12.75	6	10,062	0.06%
2020/05/05	2	12.75	0	0.00	12.90	2	10,052	0.02%
2020/04/30	0	0.00	13	13.28	13.15	-13	9,918	-0.13%
2020/04/29	10	12.85	0	0.00	12.95	10	9,873	0.10%
2020/04/23	2	12.95	0	0.00	12.75	2	10,008	0.02%
2020/04/21	3	12.80	0	0.00	12.80	3	9,927	0.03%
2020/04/20	0	0.00	6	13.03	12.90	-6	9,783	-0.06%
2020/04/17	6.9	13.02	4	13.15	12.95	2.9	9,685	0.03%
2020/04/16	1	12.95	1	13.05	12.95	0	9,502	0.00%
2020/04/15	2	13.15	8.9	13.12	13.15	-6.9	9,453	-0.07%
2020/04/14	3	13.10	4	13.14	13.10	-1	9,345	-0.01%
2020/04/13	13	12.97	11	12.85	13.10	2	9,262	0.02%
2020/04/10	4	12.15	3	12.07	12.15	1	8,888	0.01%
2020/04/09	3	11.90	0	0.00	11.90	3	8,959	0.03%
2020/04/08	0	0.00	14	11.77	11.85	-14	8,916	-0.16%
2020/04/07	6	11.30	4	11.25	11.30	2	8,790	0.02%
2020/04/01	4	11.05	0	0.00	11.05	4	8,819	0.05%
2020/03/31	65	11.23	72	11.24	11.00	-7	8,894	-0.08%
2020/03/30	1	10.85	6	11.03	11.15	-5	9,162	-0.05%
2020/03/27	52	11.59	57	11.63	11.35	-5	9,912	-0.05%
2020/03/25	3	11.65	5	11.80	11.65	-2	11,523	-0.02%
2020/03/20	0	0.00	5	11.40	11.65	-5	11,685	-0.04%
2020/03/19	2	11.30	0	0.00	10.95	2	11,576	0.02%
2020/03/13	30	11.23	0	0.00	11.20	30	11,155	0.27%
2020/03/12	10	11.90	10	11.95	12.10	0	10,893	0.00%
2020/03/11	40	13.20	40	13.25	13.10	0	10,479	0.00%
2020/03/09	2	13.80	0	0.00	13.60	2	10,287	0.02%
2020/02/17	0	14.05	0	0.00	14.05	0	9,579	0.00%
2020/02/14	3	14.30	0	0.00	14.20	3	9,522	0.03%
2020/02/13	0	0.00	5	14.30	14.35	-5	9,572	-0.05%
2020/02/12	5	14.25	0	0.00	14.25	5	9,595	0.05%
2020/02/10	2	14.05	0	0.00	14.05	2	9,690	0.02%
2020/02/07	5	14.40	0	0.00	14.35	5	9,657	0.05%
2020/02/06	0	0.00	16	14.65	14.65	-16	9,674	-0.17%
2020/02/04	0	0.00	3	14.55	14.55	-3	9,915	-0.03%
2020/02/03	2	14.40	1	14.50	14.50	1	9,958	0.01%
2020/01/31	5	14.66	0	0.00	14.80	5	9,846	0.05%
2020/01/30	0	0.00	21	14.84	14.55	-21	9,785	-0.21%
2020/01/20	1	15.15	0	0.00	15.15	1	9,521	0.01%
2020/01/13	0	0.00	100	15.05	15.05	-100	9,875	-1.01%
2020/01/10	20	15.05	0	0.00	15.00	20	9,995	0.20%
2020/01/09	100	15.05	0	0.00	15.00	100	10,085	0.99%
2020/01/07	2	14.95	0	0.00	15.00	2	10,211	0.02%
2020/01/06	3	15.20	0	0.00	15.15	3	10,272	0.03%
2020/01/02	2	15.45	0	0.00	15.50	2	10,146	0.02%
2019/12/30	0	0.00	2	15.58	15.50	-2	10,044	-0.02%
2019/12/27	1	15.75	0	0.00	15.75	1	9,959	0.01%
2019/12/26	0	0.00	2	15.65	15.65	-2	9,852	-0.02%
2019/12/25	3	15.83	5	15.90	15.80	-2	9,906	-0.02%
2019/12/23	1	15.85	13	16.04	16.05	-12	8,913	-0.13%
2019/12/20	10	15.65	20	15.68	15.95	-10	8,036	-0.12%
2019/12/19	0	0.00	9	15.28	15.30	-9	7,360	-0.12%
2019/12/17	3	15.18	18	15.17	15.10	-15	7,424	-0.20%
2019/12/16	2	15.15	0	0.00	15.15	2	7,282	0.03%
2019/12/12	15	14.96	0	0.00	14.90	15	7,008	0.21%
2019/12/09	0	0.00	7	14.79	14.80	-7	7,191	-0.10%
2019/12/06	2.9	14.60	2	14.60	14.65	0.9	7,216	0.01%
2019/12/05	2.1	14.50	0	0.00	14.55	2.1	7,395	0.03%
2019/11/29	0	0.00	1	14.20	14.20	-1	7,651	-0.01%
2019/11/28	0.4	14.25	1	14.30	14.30	-0.6	7,817	-0.01%
2019/11/27	1.6	14.25	0	0.00	14.30	1.6	7,961	0.02%
2019/11/18	2	13.95	0	0.00	14.10	2	8,185	0.02%
2019/11/14	3	14.00	0	0.00	13.85	3	8,270	0.04%
2019/11/12	3	13.95	0	0.00	13.95	3	8,459	0.04%
2019/11/11	0	0.00	1	14.05	14.05	-1	8,486	-0.01%
2019/11/07	0	0.00	12	14.25	14.20	-12	8,531	-0.14%
2019/11/04	70	14.55	71	14.54	14.60	-1	8,580	-0.01%
2019/10/29	10	15.05	21	15.12	15.00	-11	8,855	-0.12%
2019/10/25	0	0.00	5	15.10	15.05	-5	10,337	-0.05%
2019/10/22	0	0.00	100	15.15	15.25	-100	11,235	-0.89%
2019/10/21	12	15.20	16	15.22	15.30	-4	11,294	-0.04%
2019/10/18	2	14.95	2	14.90	15.00	0	11,317	0.00%
2019/10/17	0	0.00	1	15.00	15.00	-1	11,281	-0.01%
2019/10/16	0	0.00	10	14.95	14.85	-10	11,242	-0.09%
2019/10/15	0	0.00	50	14.80	14.85	-50	11,155	-0.45%
2019/10/08	0	0.00	10	14.45	14.45	-10	11,306	-0.09%
2019/10/07	10	14.50	10	14.45	14.50	0	11,519	0.00%
2019/10/02	0	0.00	5	14.70	14.70	-5	11,445	-0.04%
2019/10/01	0	0.00	10	14.90	14.80	-10	11,465	-0.09%
2019/09/23	10	14.95	3	15.00	14.95	7	11,114	0.06%
2019/09/20	2	14.90	6	14.93	15.00	-4	11,133	-0.04%
2019/09/19	6	14.60	0	0.00	14.60	6	10,893	0.06%
2019/09/17	4	14.85	1	14.80	14.85	3	10,876	0.03%
2019/09/16	0	0.00	2	15.00	14.70	-2	11,002	-0.02%
2019/09/12	2	15.00	8	14.99	15.00	-6	10,983	-0.05%
2019/09/11	105	14.85	3	14.75	14.80	102	10,913	0.93%	大買/鉅額交易
2019/09/05	0	0.00	14	14.13	14.10	-14	11,682	-0.12%
2019/09/04	2	14.10	6	14.10	14.10	-4	11,783	-0.03%
2019/09/03	3	14.15	0	0.00	14.15	3	11,870	0.03%
2019/09/02	0	0.00	3	14.10	14.10	-3	11,793	-0.03%
2019/08/26	4	13.60	0	0.00	13.60	4	12,221	0.03%
2019/08/21	0	0.00	1	13.50	13.60	-1	12,158	-0.01%
2019/08/15	12	13.28	0	0.00	13.30	12	12,211	0.10%
2019/08/12	0	0.00	10	13.95	13.90	-10	12,246	-0.08%
2019/08/07	2	13.85	10	13.95	13.90	-8	12,255	-0.07%
2019/08/06	11	13.89	0	0.00	13.90	11	12,355	0.09%
2019/08/05	3	14.05	0	0.00	14.05	3	12,346	0.02%
2019/08/02	0	0.00	4	14.44	14.45	-4	12,419	-0.03%
2019/08/01	5	14.80	3	14.80	14.75	2	12,656	0.02%
2019/07/30	12	15.00	30	15.26	15.05	-18	12,700	-0.14%
2019/07/29	75	14.99	85	14.90	14.90	-10	11,910	-0.08%
2019/07/26	48	14.30	40	14.48	14.75	8	11,376	0.07%
2019/07/25	13	13.84	0	0.00	13.85	13	10,770	0.12%
2019/07/24	20	13.95	10	14.00	13.85	10	10,721	0.09%
2019/07/22	30	14.23	0	0.00	14.10	30	10,721	0.28%
2019/07/12	25	14.41	0	0.00	14.45	25	10,935	0.23%
2019/07/05	20	14.85	0	0.00	14.85	20	11,228	0.18%
2019/07/03	0	0.00	5	14.75	14.80	-5	11,438	-0.04%
2019/07/01	6	14.90	5	14.85	14.90	1	11,775	0.01%
2019/06/28	2	14.75	0	0.00	14.70	2	11,789	0.02%
2019/06/21	5	14.90	0	0.00	14.80	5	12,408	0.04%
2019/06/20	5	15.15	0	0.00	15.05	5	12,382	0.04%
2019/06/19	0	0.00	85	15.10	15.10	-85	12,496	-0.68%
2019/06/18	27	14.90	16	14.93	14.85	11	12,437	0.09%
2019/06/17	14	16.00	5	16.00	16.00	9	11,849	0.08%
2019/06/14	2	15.95	0	0.00	15.90	2	11,522	0.02%
2019/06/12	15	16.10	0	0.00	16.10	15	12,295	0.12%
2019/06/06	1	16.10	0	0.00	16.15	1	12,542	0.01%
2019/06/05	1	16.20	0	0.00	16.20	1	12,854	0.01%
2019/06/04	10	16.19	10	16.16	16.15	0	13,439	0.00%
2019/06/03	5	15.80	11	16.12	16.15	-6	13,938	-0.04%
2019/05/30	0	0.00	8	15.45	15.45	-8	14,192	-0.06%
2019/05/29	8	15.33	0	0.00	15.30	8	14,706	0.05%
2019/05/28	0	0.00	3	15.60	15.50	-3	15,440	-0.02%
2019/05/24	3	15.60	0	0.00	15.60	3	16,655	0.02%
2019/05/22	0	0.00	4	15.80	15.75	-4	17,687	-0.02%
2019/05/21	1	15.65	0	0.00	15.65	1	17,763	0.01%
2019/05/20	0	0.00	5	15.63	15.70	-5	17,733	-0.03%
2019/05/16	2	15.10	0	0.00	15.00	2	17,809	0.01%
2019/05/15	23	15.23	0	0.00	15.30	23	17,903	0.13%
2019/05/14	5	15.16	0	0.00	15.20	5	18,357	0.03%
2019/05/13	40	15.29	40	15.10	15.10	0	18,284	0.00%
2019/05/10	5	16.05	5	15.80	15.60	0	18,280	0.00%
2019/05/09	28	16.23	20	16.00	16.00	8	18,129	0.04%
2019/05/08	36	16.68	0	0.00	16.55	36	17,802	0.20%
2019/05/07	10	17.05	0	0.00	17.05	10	17,657	0.06%
2019/05/06	5	17.05	3	17.15	17.00	2	17,685	0.01%
2019/05/03	15	17.35	0	0.00	17.35	15	17,540	0.09%
2019/04/30	3	17.40	0	0.00	17.30	3	17,383	0.02%
2019/04/23	1	18.00	0	0.00	18.00	1	17,272	0.01%
2019/04/22	3	18.00	73	18.10	18.10	-70	17,206	-0.41%
2019/04/16	10	17.80	8	17.80	17.85	2	17,062	0.01%
2019/04/12	0	0.00	60	17.95	17.95	-60	17,111	-0.35%
2019/04/11	10	17.70	6	17.70	17.65	4	16,805	0.02%
2019/04/09	10	17.70	0	0.00	17.75	10	16,666	0.06%
2019/04/08	14	17.66	0	0.00	17.65	14	16,543	0.08%
2019/04/03	2	17.65	0	0.00	17.65	2	16,385	0.01%
2019/04/01	10	17.80	10	17.70	17.70	0	16,282	0.00%
2019/03/29	5	17.60	5	17.70	17.65	0	16,249	0.00%
2019/03/28	40	17.60	0	0.00	17.60	40	16,321	0.25%
2019/03/27	6	17.68	8	17.74	17.75	-2	16,269	-0.01%
2019/03/26	70	17.77	0	0.00	17.75	70	16,036	0.44%
2019/03/25	7	17.89	0	0.00	17.95	7	15,851	0.04%
2019/03/22	14	18.16	12	18.13	18.10	2	15,742	0.01%
2019/03/21	10	18.10	8	18.10	18.10	2	15,655	0.01%
2019/03/20	7	18.14	5	18.10	18.10	2	15,747	0.01%
2019/03/15	24	18.37	27	18.32	18.30	-3	15,620	-0.02%
2019/03/14	3	17.90	0	0.00	18.00	3	14,800	0.02%
2019/03/13	8	17.99	0	0.00	17.95	8	14,909	0.05%
2019/03/11	2	18.15	0	0.00	18.10	2	14,880	0.01%
2019/03/08	2	18.25	13	18.15	18.25	-11	14,944	-0.07%
2019/03/07	13	18.03	26	18.03	18.15	-13	15,235	-0.09%
2019/03/06	8	18.11	5	18.10	18.00	3	14,885	0.02%
2019/03/05	5	18.15	0	0.00	18.10	5	14,679	0.03%
2019/03/04	5	18.20	8	18.32	18.20	-3	14,464	-0.02%
2019/02/27	9	18.19	1	18.30	18.15	8	13,946	0.06%
2019/02/26	0	0.00	10	18.37	18.50	-10	13,195	-0.08%
2019/02/25	12	18.03	35	18.14	18.00	-23	12,559	-0.18%
2019/02/22	56	18.26	20	18.28	18.40	36	11,999	0.30%
2019/02/21	48	18.35	49	18.39	18.45	-1	11,648	-0.01%
2019/02/20	0	0.00	3	17.70	17.60	-3	10,997	-0.03%
2019/02/13	6	17.87	26	18.09	18.15	-20	10,836	-0.18%
2019/02/12	0	0.00	1	17.55	17.55	-1	10,399	-0.01%
2019/01/30	20	17.50	0	0.00	17.50	20	10,637	0.19%
2019/01/28	0	0.00	3	17.55	17.45	-3	11,512	-0.03%
2019/01/25	15	17.38	12	17.48	17.50	3	11,858	0.03%
2019/01/18	1	17.30	60	17.40	17.30	-59	12,473	-0.47%
2019/01/17	6	17.20	0	0.00	17.10	6	12,666	0.05%
2019/01/14	6	17.00	0	0.00	17.10	6	13,000	0.05%
2019/01/10	0	0.00	60	17.15	17.15	-60	13,434	-0.45%
2019/01/09	10	16.95	5	17.00	17.10	5	13,346	0.04%
2019/01/08	12	16.65	3	16.65	16.65	9	13,340	0.07%
2019/01/07	14	16.58	1	16.60	16.70	13	13,597	0.10%
2019/01/04	21	15.96	0	0.00	16.10	21	14,041	0.15%
2018/12/28	12	16.65	2	16.65	16.75	10	14,554	0.07%
2018/12/27	23	16.71	3	16.70	16.70	20	14,999	0.13%
2018/12/25	0	0.00	1	16.90	16.80	-1	15,007	-0.01%
2018/12/24	20	16.80	0	0.00	17.10	20	15,105	0.13%
2018/12/21	20	16.65	0	0.00	16.55	20	15,277	0.13%
2018/12/20	0	0.00	5	16.65	16.70	-5	15,160	-0.03%
2018/12/17	30	16.95	0	0.00	16.95	30	15,510	0.19%
2018/12/14	11	16.95	0	0.00	17.10	11	15,472	0.07%
2018/12/11	2	17.15	2	16.90	16.90	0	15,251	0.00%
2018/12/07	1	17.60	0	0.00	17.75	1	15,225	0.01%
2018/12/06	1	17.50	0	0.00	17.40	1	15,221	0.01%
2018/12/05	1	18.30	0	0.00	18.30	1	15,111	0.01%
2018/11/30	0	0.00	46	18.58	18.45	-46	15,356	-0.30%
2018/11/28	0	0.00	1	17.25	17.15	-1	14,343	-0.01%
2018/11/27	6	16.75	0	0.00	16.90	6	14,405	0.04%
2018/11/23	14	16.87	15	16.90	16.80	-1	14,484	-0.01%
2018/11/22	35	17.10	0	0.00	16.90	35	14,587	0.24%
2018/11/20	5	17.40	0	0.00	17.15	5	15,780	0.03%
2018/11/19	10	17.50	0	0.00	17.50	10	15,898	0.06%
2018/11/16	0	0.00	52	17.30	17.30	-52	16,046	-0.32%
2018/11/15	52	17.12	2	17.10	17.00	50	15,999	0.31%
2018/11/13	2	16.45	22	17.02	17.20	-20	16,158	-0.12%
2018/11/12	10	17.00	20	17.04	17.00	-10	16,555	-0.06%
2018/11/08	8	17.29	8	17.40	16.90	0	17,350	0.00%
2018/11/06	30	16.70	0	0.00	16.65	30	17,662	0.17%
2018/10/30	0	0.00	18	14.55	14.65	-18	17,581	-0.10%
2018/10/29	18	14.55	10	14.68	14.55	8	18,030	0.04%
2018/10/26	0	0.00	10	14.70	14.65	-10	18,133	-0.06%
2018/10/25	15	14.45	20	14.50	14.40	-5	18,171	-0.03%
2018/10/24	70	15.60	65	15.62	15.50	5	18,444	0.03%
2018/10/23	1	16.00	41	15.85	15.75	-40	18,598	-0.22%
2018/10/18	22	16.03	12	16.28	16.00	10	19,311	0.05%
2018/10/17	11	16.33	10	16.70	16.30	1	19,477	0.01%
2018/10/15	12	16.33	2	16.20	16.10	10	19,659	0.05%
2018/10/12	67	16.28	47	16.30	16.60	20	19,483	0.10%
2018/10/11	15	16.90	5	17.10	16.85	10	19,088	0.05%
2018/10/09	10	18.70	0	0.00	18.70	10	18,941	0.05%
2018/10/08	3	18.80	3	18.85	18.95	0	18,896	0.00%
2018/10/05	1	19.00	0	0.00	19.20	1	19,069	0.01%
2018/10/02	2	20.55	2	20.50	20.50	0	18,965	0.00%
2018/09/21	0	0.00	142	20.45	20.45	-142	19,988	-0.71%	大賣/鉅額交易
2018/09/17	30	19.65	30	19.67	19.55	0	20,495	0.00%
2018/09/14	20	19.85	20	19.85	19.90	0	20,656	0.00%
2018/09/13	10	19.28	10	19.33	19.25	0	20,735	0.00%
2018/09/12	30	18.99	20	19.14	19.20	10	20,836	0.05%
2018/09/11	10	19.10	2	19.15	19.10	8	21,105	0.04%
2018/09/10	128	19.13	2	19.75	18.85	126	21,358	0.59%	大買/鉅額交易
2018/09/07	11	19.95	0	0.00	19.90	11	21,056	0.05%
2018/09/06	16	20.73	4	20.83	20.50	12	21,025	0.06%
2018/09/05	12	21.51	18	21.58	21.45	-6	20,903	-0.03%
2018/09/04	50	21.71	45	21.79	21.75	5	20,963	0.02%
2018/09/03	5	21.83	5	21.88	21.55	0	20,915	0.00%
2018/08/31	11	21.45	10	21.50	21.70	1	20,915	0.00%
2018/08/29	0	0.00	16	21.74	21.70	-16	21,430	-0.07%
2018/08/28	15	21.65	145	21.98	21.65	-130	21,737	-0.60%	大賣/鉅額交易
2018/08/27	30	21.55	15	21.00	21.55	15	21,471	0.07%
2018/08/23	3	20.40	3	20.50	20.45	0	21,162	0.00%
2018/08/22	20	20.05	0	0.00	20.00	20	21,512	0.09%
2018/08/21	30	19.92	0	0.00	20.10	30	21,993	0.14%
2018/08/20	57	20.21	2	20.05	20.25	55	22,248	0.25%
2018/08/17	35	19.98	20	20.03	19.90	15	22,381	0.07%
2018/08/16	43	20.26	18	20.34	20.25	25	22,350	0.11%
2018/08/15	10	21.20	12	21.15	21.15	-2	22,164	-0.01%
2018/08/14	2	21.30	2	21.55	21.70	0	22,844	0.00%
2018/08/13	2	21.60	2	21.30	21.30	0	23,561	0.00%
2018/08/10	9	22.33	20	22.10	21.85	-11	23,452	-0.05%
2018/08/09	10	21.70	23	21.80	22.25	-13	23,315	-0.06%
2018/08/08	30	21.85	40.7	21.88	21.75	-10.7	23,323	-0.05%
2018/08/03	20	21.75	20	21.80	21.60	0	25,377	0.00%
2018/08/01	30	21.05	1	21.70	21.70	29	25,734	0.11%
2018/07/31	11	20.43	0	0.00	20.80	11	25,709	0.04%
2018/07/30	10	21.85	13	22.02	21.20	-3	25,805	-0.01%
2018/07/26	7	22.31	5	22.30	22.20	2	25,774	0.01%
2018/07/25	0	0.00	6	22.13	22.35	-6	25,643	-0.02%
2018/07/24	0	0.00	30	21.40	20.90	-30	25,159	-0.12%
2018/07/19	20	20.23	0	0.00	20.25	20	24,783	0.08%
2018/07/18	10	20.70	0	0.00	20.45	10	25,091	0.04%
2018/07/17	11	20.73	0	0.00	20.55	11	25,295	0.04%
2018/07/13	0	0.00	20	21.40	21.60	-20	25,809	-0.08%
2018/07/12	5	20.35	5	20.38	20.90	0	25,768	0.00%
2018/07/10	20	20.50	0	0.00	20.40	20	26,422	0.08%
2018/07/06	0	0.00	20	19.85	19.25	-20	26,356	-0.08%
2018/07/05	0	0.00	80	19.70	19.70	-80	26,857	-0.30%
2018/06/28	1	20.10	0	0.00	20.00	1	27,706	0.00%
2018/06/27	1	20.35	0	0.00	20.40	1	27,717	0.00%
2018/06/19	10	21.65	0	0.00	21.65	10	26,703	0.04%
2018/06/14	0	0.00	1	24.25	24.15	-1	26,040	0.00%
2018/06/12	1	24.30	0	0.00	23.85	1	25,920	0.00%
2018/06/08	10	24.25	0	0.00	24.20	10	25,619	0.04%
2018/06/07	0	0.00	20	25.33	24.75	-20	25,562	-0.08%
2018/06/05	3	24.43	2	24.60	23.95	1	24,931	0.00%
2018/06/04	20	25.00	0	0.00	24.70	20	24,562	0.08%
2018/06/01	1	24.90	0	0.00	24.65	1	24,421	0.00%
2018/05/31	28	25.20	31	25.27	25.05	-3	24,294	-0.01%
2018/05/30	3	24.85	3	25.80	24.85	0	23,962	0.00%
2018/05/29	8	25.96	0	0.00	25.90	8	23,651	0.03%
2018/05/28	5	25.60	5	25.65	25.65	0	23,885	0.00%
2018/05/25	40	25.74	35	25.83	25.80	5	23,703	0.02%
2018/05/24	0	0.00	1	25.90	25.95	-1	23,580	0.00%
2018/05/23	20	24.85	20	24.90	25.00	0	23,340	0.00%
2018/05/22	90	26.39	91	26.69	25.50	-1	22,920	0.00%
2018/05/21	1	25.50	0	0.00	25.90	1	22,115	0.00%
2018/05/16	3	23.95	1	23.80	23.70	2	20,756	0.01%
2018/05/15	3	23.33	1	24.20	23.30	2	20,484	0.01%
2018/05/14	13	24.01	13	24.02	25.05	0	19,847	0.00%
2018/05/11	3	22.80	37	22.55	22.85	-34	18,828	-0.18%
2018/05/10	7	21.64	7	21.64	21.75	0	17,794	0.00%
2018/05/09	13	21.45	3	21.55	21.50	10	17,406	0.06%
2018/05/08	0	0.00	2	20.63	20.50	-2	16,779	-0.01%
2018/05/07	6	20.91	6	21.03	21.10	0	16,639	0.00%
2018/05/04	0	0.00	4	20.05	20.45	-4	16,023	-0.02%
2018/05/03	1	19.75	0	0.00	19.50	1	15,810	0.01%
2018/05/02	1	19.95	0	0.00	19.85	1	15,828	0.01%
2018/04/25	18	20.04	18	19.21	20.20	0	15,319	0.00%
2018/04/24	0	0.00	3	19.95	19.80	-3	15,135	-0.02%
2018/04/19	1	20.65	1	20.45	20.40	0	14,314	0.00%
2018/04/18	1	20.45	0	0.00	20.05	1	13,992	0.01%
2018/04/17	2	20.58	2	20.45	20.15	0	13,969	0.00%
2018/04/16	0	0.00	5	20.40	20.15	-5	13,552	-0.04%
2018/04/13	6	20.22	0	0.00	20.20	6	13,493	0.04%
2018/04/12	10	19.70	10	19.75	19.80	0	13,118	0.00%
2018/04/11	20	19.70	20	19.75	19.90	0	13,123	0.00%
2018/04/10	14	19.51	11	19.61	19.45	3	12,598	0.02%
2018/04/09	24	18.51	32	18.72	18.90	-8	11,621	-0.07%
2018/03/30	0	0.00	5	17.90	17.70	-5	11,401	-0.04%
2018/03/29	0	0.00	28	17.95	17.80	-28	11,345	-0.25%
2018/03/28	5	17.70	5	17.85	17.75	0	11,200	0.00%
2018/03/21	0	0.00	9	17.95	17.65	-9	11,801	-0.08%
2018/03/19	0	0.00	18	17.96	17.90	-18	13,003	-0.14%
2018/03/13	17	17.83	70	17.50	17.50	-53	13,523	-0.39%
2018/03/09	10	17.45	0	0.00	17.45	10	13,657	0.07%
2018/03/08	5	17.35	0	0.00	17.45	5	13,770	0.04%
2018/03/07	10	17.70	6	17.50	17.40	4	13,756	0.03%
2018/03/06	3	17.45	2	17.55	17.35	1	14,021	0.01%
2018/03/05	65	17.71	2	17.40	17.30	63	14,713	0.43%
2018/03/02	25	17.60	32	17.65	17.50	-7	14,695	-0.05%
2018/03/01	22	17.90	2	17.55	17.90	20	14,500	0.14%
2018/02/27	0	0.00	20	16.80	16.95	-20	13,681	-0.15%
2018/02/26	25	16.70	0	0.00	16.55	25	13,482	0.19%
2018/02/23	7	16.85	4	16.90	16.90	3	13,307	0.02%
2018/02/22	17	16.31	27	16.54	16.60	-10	13,166	-0.08%
2018/02/21	20	16.10	1	16.10	16.20	19	13,275	0.14%
2018/02/12	10	15.68	0	0.00	15.65	10	13,218	0.08%
2018/02/09	5	14.84	2	15.30	15.40	3	13,191	0.02%
2018/02/08	10	15.25	0	0.00	15.15	10	13,192	0.08%
2018/01/31	0	0.00	0	16.65	16.75	0	13,794	0.00%
2018/01/30	0	0.00	1	16.70	16.70	-1	13,990	-0.01%
2018/01/12	0	0.00	4	17.75	17.75	-4	15,470	-0.03%
2018/01/05	4	17.75	0	0.00	17.80	4	15,644	0.03%
2018/01/04	0	0.00	2	17.60	17.50	-2	15,568	-0.01%