華新 (1605)-元富-成功券商分點個股進出

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

華新

(1605)

可現股當沖

股價
37.35
漲跌
▲0.55
漲幅
+1.49%
成交量
13,594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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	12	37.20	18	37.34	37.35	-6	22,515	-0.03%
2024/04/26	7.1	36.87	112.8	36.86	36.80	-105.7	22,412	-0.47%	大賣/鉅額交易
2024/04/25	79.1	36.91	28	36.88	36.95	51.1	22,241	0.23%
2024/04/24	60.1	37.44	26	37.53	37.50	34.1	22,007	0.15%
2024/04/23	80.3	37.78	10	37.69	37.55	70.3	21,995	0.32%
2024/04/22	17.1	38.91	15	38.70	38.00	2.1	21,800	0.01%
2024/04/19	43	39.26	42	39.06	38.85	1	21,221	0.00%
2024/04/18	83.4	40.94	62	41.28	40.40	21.4	20,078	0.11%
2024/04/17	76	40.34	97	40.45	40.35	-21	17,724	-0.12%
2024/04/16	48	38.89	58	39.02	38.05	-10	15,791	-0.06%
2024/04/15	46	40.06	50.1	40.07	39.60	-4.1	15,238	-0.03%
2024/04/12	10	39.43	32	39.28	39.20	-22	13,926	-0.16%
2024/04/11	155	39.31	20	39.06	38.75	135	13,388	1.01%	大買/鉅額交易
2024/04/10	47	39.08	4	38.60	39.00	43	12,940	0.33%
2024/04/09	68	38.64	52.1	38.83	38.80	15.9	12,556	0.13%
2024/04/08	5	37.19	11	37.41	37.60	-6	11,866	-0.05%
2024/04/03	6	36.48	4	37.43	36.30	2	11,849	0.02%
2024/04/02	14.1	36.81	0	0.00	36.70	14.1	12,036	0.12%
2024/04/01	2	37.48	0	0.00	37.30	2	12,341	0.02%
2024/03/29	4	37.96	4	37.69	37.55	0	12,409	0.00%
2024/03/28	7	37.54	7	37.74	37.40	0	12,481	0.00%
2024/03/27	10	37.50	2	37.50	37.50	8	12,757	0.06%
2024/03/26	18	38.23	33.1	38.34	37.90	-15.1	13,236	-0.11%
2024/03/25	6	37.83	12	37.72	37.45	-6	13,101	-0.05%
2024/03/22	11	37.75	27	37.68	37.55	-16	13,736	-0.12%
2024/03/21	1	37.25	21.1	37.25	37.35	-20.1	14,450	-0.14%
2024/03/20	3	36.35	1	36.95	36.65	2	15,848	0.01%
2024/03/19	17	37.24	31	37.39	36.60	-14	15,873	-0.09%
2024/03/18	8	36.98	37.1	37.04	37.25	-29.1	15,697	-0.19%
2024/03/15	7	36.22	25.3	36.84	37.05	-18.3	15,617	-0.12%
2024/03/14	10	36.09	47	36.22	36.30	-37	15,387	-0.24%
2024/03/13	1	35.35	2	35.68	35.05	-1	15,238	-0.01%
2024/03/11	2	35.05	11	35.30	35.55	-9	15,989	-0.06%
2024/03/08	12	34.88	0	0.00	35.15	12	16,677	0.07%
2024/03/07	5	35.35	7	35.25	35.10	-2	17,507	-0.01%
2024/03/06	0	36.20	2	36.30	35.85	-2	17,615	-0.01%
2024/03/05	4	36.05	2	36.10	36.10	2	17,889	0.01%
2024/03/04	20	36.63	7	36.46	36.45	13	18,019	0.07%
2024/03/01	4	36.26	0	0.00	36.10	4	18,123	0.02%
2024/02/29	0	0.00	14	36.44	37.00	-14	18,182	-0.08%
2024/02/27	6.1	35.52	0	0.00	35.65	6.1	18,359	0.03%
2024/02/26	11	35.83	1	36.40	35.90	10	18,880	0.05%
2024/02/23	8	36.19	0	0.00	36.05	8	18,921	0.04%
2024/02/22	5	36.60	64	36.59	36.65	-59	19,153	-0.31%
2024/02/21	7	36.51	2	36.67	36.40	5	19,250	0.03%
2024/02/20	13	36.10	5	36.25	36.30	8	19,299	0.04%
2024/02/19	3	36.40	21	36.32	36.45	-18	19,653	-0.09%
2024/02/16	40	35.70	25	35.72	36.05	15	20,594	0.07%
2024/02/15	0	0.00	10	35.09	35.30	-10	20,614	-0.05%
2024/02/05	13.1	34.90	20	34.93	34.80	-6.9	20,576	-0.03%
2024/02/02	5	35.20	1	35.25	35.25	4	20,524	0.02%
2024/02/01	2	35.38	2	35.35	35.45	0	20,569	0.00%
2024/01/31	12	35.43	1	35.50	35.40	11	20,699	0.05%
2024/01/30	5	35.86	3	35.75	35.60	2	20,775	0.01%
2024/01/29	0	0.00	8	36.36	36.35	-8	20,909	-0.04%
2024/01/26	0	0.00	0	36.25	36.20	0	20,963	0.00%
2024/01/25	3	36.07	0	0.00	35.95	3	21,026	0.01%
2024/01/24	10	36.25	2	36.25	36.30	8	21,109	0.04%
2024/01/23	10	35.93	73	36.15	36.20	-63	21,232	-0.30%
2024/01/22	8	35.68	0	0.00	35.75	8	21,233	0.04%
2024/01/19	10	35.50	133	35.58	35.85	-123	21,210	-0.58%	大賣/鉅額交易
2024/01/18	2	35.00	33	35.09	35.10	-31	21,238	-0.15%
2024/01/17	28.1	35.01	77	35.56	34.70	-48.9	21,257	-0.23%
2024/01/16	14	35.99	4	36.06	35.90	10	20,967	0.05%
2024/01/15	0	0.00	14.3	36.68	36.65	-14.3	20,928	-0.07%
2024/01/12	16	36.05	0	0.00	36.05	16	21,079	0.08%
2024/01/11	12	36.12	4.2	36.14	36.20	7.8	21,111	0.04%
2024/01/10	34	36.17	5	36.00	36.00	29	21,272	0.14%
2024/01/09	19	36.66	2	36.63	36.55	17	21,246	0.08%
2024/01/05	6	37.45	2	37.55	37.30	4	21,589	0.02%
2024/01/04	3	37.80	3	38.05	37.70	0	21,769	0.00%
2024/01/03	9	37.67	3	37.95	37.60	6	21,882	0.03%
2024/01/02	8	38.38	6	38.40	38.30	2	22,074	0.01%
2023/12/29	13	38.83	24	38.69	38.65	-11	22,267	-0.05%
2023/12/28	14	39.20	5	39.51	39.10	9	22,491	0.04%
2023/12/27	15	39.10	61.2	39.01	39.00	-46.2	22,323	-0.21%
2023/12/26	36	38.40	3	38.30	38.20	33	21,934	0.15%
2023/12/25	27	38.46	24	38.38	38.15	3	21,872	0.01%
2023/12/22	100	39.34	23.1	39.19	38.85	76.9	21,793	0.35%
2023/12/21	9	38.39	19	39.34	39.55	-10	21,490	-0.05%
2023/12/20	16	39.07	17	39.10	38.90	-1	20,848	0.00%
2023/12/19	11	38.88	28	39.07	39.20	-17	20,220	-0.08%
2023/12/18	25	39.03	52.1	39.10	39.25	-27.1	19,508	-0.14%
2023/12/15	259	38.49	108.1	38.53	38.40	150.9	18,999	0.79%	大買/大賣/鉅額交易
2023/12/14	8	37.19	1	37.40	37.10	7	17,448	0.04%
2023/12/13	7	37.31	21	37.25	37.10	-14	17,348	-0.08%
2023/12/12	21	37.55	10	37.50	37.45	11	18,028	0.06%
2023/12/11	8	36.78	2	36.80	36.80	6	17,948	0.03%
2023/12/08	7	37.07	1	37.10	37.00	6	17,853	0.03%
2023/12/07	24	36.79	0	0.00	36.75	24	17,768	0.14%
2023/12/06	9	36.67	1.3	36.90	36.65	7.7	17,470	0.04%
2023/12/05	97.1	37.07	21	36.90	36.85	76.1	17,143	0.44%
2023/12/04	64	39.09	17.1	39.77	38.35	46.9	16,571	0.28%
2023/12/01	7	38.54	0.1	39.00	38.30	6.9	15,709	0.04%
2023/11/30	4	38.95	0.1	39.30	38.90	3.9	15,554	0.03%
2023/11/29	6	39.46	0.4	39.54	39.35	5.6	15,449	0.04%
2023/11/28	0	0.00	9.2	39.78	39.90	-9.2	15,616	-0.06%
2023/11/27	4	39.35	0.1	39.80	39.00	3.9	15,835	0.02%
2023/11/24	10	39.85	5.9	39.86	39.55	4.2	15,734	0.03%
2023/11/22	0	0.00	1	38.75	38.90	-1	14,929	-0.01%
2023/11/21	2	38.18	26.1	38.68	38.85	-24.1	14,910	-0.16%
2023/11/20	6	38.08	3	38.10	38.05	3	14,813	0.02%
2023/11/17	3	38.17	15	38.12	38.00	-12	14,715	-0.08%
2023/11/16	25.1	38.15	3	38.30	38.15	22.1	14,708	0.15%
2023/11/15	16	38.05	23	37.39	38.10	-7	14,372	-0.05%
2023/11/14	0.1	35.80	3	35.90	36.00	-2.9	13,525	-0.02%
2023/11/13	10	35.70	11	35.58	35.95	-1	13,689	-0.01%
2023/11/10	2.1	35.42	2	35.30	35.45	0.1	13,848	0.00%
2023/11/09	1	35.45	51	35.51	35.55	-50	14,053	-0.36%
2023/11/08	6.3	35.72	39	35.65	35.60	-32.7	14,702	-0.22%
2023/11/07	1	36.20	1	36.30	36.20	0	14,722	0.00%
2023/11/06	3	36.05	14	35.89	36.15	-11	15,081	-0.07%
2023/11/03	8.2	35.14	3	35.15	35.30	5.2	15,292	0.03%
2023/11/01	4.2	34.22	5	34.10	34.10	-0.8	15,896	0.00%
2023/10/31	14.1	34.65	0	0.00	34.35	14.1	16,955	0.08%
2023/10/27	0	0.00	6	35.26	35.05	-6	19,758	-0.03%
2023/10/26	16.1	34.94	1	35.10	34.85	15.1	19,979	0.08%
2023/10/25	5	35.55	41	35.70	35.50	-36	20,042	-0.18%
2023/10/24	1.3	35.03	1	35.00	35.05	0.3	20,148	0.00%
2023/10/23	0.1	34.83	0.7	34.80	34.75	-0.6	20,329	0.00%
2023/10/20	19.3	34.95	0.3	35.05	34.85	19	20,562	0.09%
2023/10/19	22.1	35.43	1	35.55	35.75	21.1	20,932	0.10%
2023/10/18	22.2	35.78	0.2	35.80	35.60	22	21,258	0.10%
2023/10/17	5.2	36.29	8	36.24	36.10	-2.8	21,223	-0.01%
2023/10/16	20.1	35.76	0	0.00	36.05	20.1	21,485	0.09%
2023/10/13	7.1	37.54	52	37.33	37.35	-44.9	21,407	-0.21%
2023/10/12	9.1	37.35	27	37.84	37.85	-17.9	21,660	-0.08%
2023/10/11	3.1	37.49	7	37.47	37.25	-3.9	21,669	-0.02%
2023/10/06	6	36.80	10	37.01	37.00	-4	21,830	-0.02%
2023/10/05	6	36.38	10	35.98	36.05	-4	21,818	-0.02%
2023/10/04	33.2	35.01	7	34.79	35.10	26.2	21,783	0.12%
2023/10/03	9.3	36.55	50	36.44	36.00	-40.7	21,649	-0.19%
2023/10/02	0.1	37.10	5	37.02	37.10	-4.9	21,593	-0.02%
2023/09/28	4.2	36.89	2	37.00	36.80	2.2	21,784	0.01%
2023/09/27	12.2	36.98	1	36.80	36.75	11.2	22,001	0.05%
2023/09/26	78.1	37.80	18	37.54	37.60	60.1	22,212	0.27%
2023/09/25	25	37.62	4	37.70	37.70	21	22,855	0.09%
2023/09/22	12	37.33	11	37.24	37.40	1	23,740	0.00%
2023/09/21	8.1	37.35	2	37.25	37.20	6.1	24,523	0.02%
2023/09/20	43.1	38.30	17	37.92	37.65	26.1	26,186	0.10%
2023/09/19	45.2	37.84	2	38.00	37.90	43.2	26,391	0.16%
2023/09/18	1.2	37.79	45	37.74	37.70	-43.8	26,834	-0.16%
2023/09/15	2.1	38.01	10	37.76	38.25	-7.9	27,128	-0.03%
2023/09/14	1	37.05	7	37.12	37.55	-6	26,741	-0.02%
2023/09/13	10	36.58	5	36.80	36.80	5	27,153	0.02%
2023/09/12	0	0.00	3	36.53	36.55	-3	29,420	-0.01%
2023/09/11	34.3	36.02	6	35.75	35.75	28.3	29,587	0.10%
2023/09/08	29.1	36.38	2	36.63	36.50	27.1	29,685	0.09%
2023/09/07	9.1	37.07	8	36.83	36.75	1.1	29,742	0.00%
2023/09/06	4.3	37.56	5	37.45	37.40	-0.7	29,853	0.00%
2023/09/05	23	37.73	27	37.51	37.60	-4	29,991	-0.01%
2023/09/04	3.1	37.27	64	37.15	38.00	-60.9	30,532	-0.20%
2023/09/01	52.1	37.93	17	37.56	37.25	35.1	30,738	0.11%
2023/08/31	26	37.47	5	37.54	38.00	21	30,855	0.07%
2023/08/30	1	36.90	0	0.00	36.75	1	31,045	0.00%
2023/08/29	1	36.30	30	36.35	36.65	-29	31,320	-0.09%
2023/08/28	4.1	36.20	5	36.15	36.40	-0.9	31,504	0.00%
2023/08/25	1	36.35	3	36.43	36.35	-2	31,607	-0.01%
2023/08/24	19.1	35.80	43	36.19	36.25	-23.9	31,683	-0.08%
2023/08/23	6	36.14	2	36.35	36.05	4	31,599	0.01%
2023/08/22	4	35.99	4	36.34	35.90	0	31,758	0.00%
2023/08/21	0	0.00	15	36.45	36.55	-15	31,803	-0.05%
2023/08/18	33	36.40	8	36.51	36.40	25	31,887	0.08%
2023/08/17	25	35.68	2.1	36.27	36.40	22.9	31,950	0.07%
2023/08/16	24	35.44	1	35.70	35.70	23	32,010	0.07%
2023/08/15	5	36.20	55	36.09	35.90	-50	32,256	-0.16%
2023/08/14	35.1	35.85	32.1	35.83	35.70	3	32,246	0.01%
2023/08/11	9.4	38.42	7	38.37	38.10	2.4	31,692	0.01%
2023/08/10	48.2	38.70	25.1	38.56	38.35	23.1	31,654	0.07%
2023/08/09	11.2	39.11	21.1	39.06	38.95	-9.9	31,430	-0.03%
2023/08/08	20.2	39.86	19	39.96	39.55	1.2	31,292	0.00%
2023/08/07	1.1	39.09	24	38.96	39.35	-22.9	31,124	-0.07%
2023/08/04	113.3	39.39	17	39.00	38.90	96.3	31,013	0.31%	大買/
2023/08/02	75.2	42.28	51.3	42.32	41.35	23.9	30,500	0.08%
2023/08/01	4	40.10	2	40.50	40.45	2	28,883	0.01%
2023/07/31	12	40.13	5	40.01	40.00	7	29,099	0.02%
2023/07/28	14	40.42	10	40.46	40.50	4	29,027	0.01%
2023/07/27	6	40.25	4	40.43	40.35	2	29,065	0.01%
2023/07/26	3	40.08	2	39.90	39.85	1	29,173	0.00%
2023/07/25	6	40.27	20.1	40.16	40.40	-14.1	29,388	-0.05%
2023/07/24	19.2	39.14	9	38.97	39.10	10.2	29,490	0.03%
2023/07/21	20.2	40.34	10	40.30	39.90	10.2	29,284	0.03%
2023/07/20	3	40.87	2	40.85	40.60	1	29,311	0.00%
2023/07/19	33.1	40.76	20	40.85	40.40	13.1	29,499	0.04%
2023/07/18	11.2	40.83	5	40.96	40.65	6.2	29,507	0.02%
2023/07/17	5.1	41.92	15	41.12	41.45	-9.9	29,426	-0.03%
2023/07/14	1.1	40.92	1	40.85	40.85	0.1	29,446	0.00%
2023/07/13	13	41.28	19	41.37	40.80	-6	29,844	-0.02%
2023/07/12	22.1	40.84	20	41.37	41.35	2.1	30,584	0.01%
2023/07/11	3	41.37	8	41.15	40.90	-5	31,559	-0.02%
2023/07/10	1	41.25	5	41.60	41.15	-4	31,979	-0.01%
2023/07/07	12	40.89	0	0.00	41.20	12	32,349	0.04%
2023/07/06	10	41.50	1	41.55	41.75	9	32,443	0.03%
2023/07/05	26	41.87	7	41.89	41.70	19	32,592	0.06%
2023/07/04	9	42.05	60	42.11	41.90	-51	32,579	-0.16%
2023/07/03	14	42.51	56	41.75	42.40	-42	32,809	-0.13%
2023/06/30	104	41.15	16	41.28	41.00	88	32,848	0.27%	大買/
2023/06/29	66.1	40.77	12	40.88	40.60	54.1	32,276	0.17%
2023/06/28	241.4	41.40	35.1	41.48	41.10	206.4	31,888	0.65%	大買/鉅額交易
2023/06/27	170.2	43.99	25	43.56	43.55	145.2	31,370	0.46%	大買/鉅額交易
2023/06/26	34	45.15	0.1	45.90	44.80	33.9	31,693	0.11%
2023/06/21	14	46.25	4	46.50	46.25	10	32,110	0.03%
2023/06/20	49.1	47.12	7	47.12	46.90	42	31,981	0.13%
2023/06/19	54	46.45	32	46.51	46.80	22	31,780	0.07%
2023/06/16	26	47.16	78.2	46.37	46.85	-52.2	31,611	-0.17%
2023/06/15	7	45.29	6	45.51	45.55	1	29,754	0.00%
2023/06/14	5	45.30	14	45.13	45.15	-9	30,789	-0.03%
2023/06/13	85.2	44.67	3	44.67	44.65	82.2	30,901	0.27%
2023/06/12	57.2	44.71	23	44.84	44.60	34.2	31,142	0.11%
2023/06/09	3	45.47	8	45.33	45.30	-5	31,339	-0.02%
2023/06/08	63	45.01	4.1	45.00	45.00	58.9	31,906	0.18%
2023/06/07	26	45.58	6	45.93	45.65	20	32,130	0.06%
2023/06/06	36	46.23	20	46.24	46.15	16	32,358	0.05%
2023/06/05	27	47.29	47.5	47.53	46.95	-20.5	32,793	-0.06%
2023/06/02	3.2	46.26	134	46.38	46.40	-130.8	33,858	-0.39%	大賣/鉅額交易
2023/06/01	26.2	45.54	6.1	45.65	45.50	20.1	34,064	0.06%
2023/05/31	8.1	46.32	12	46.31	46.20	-3.9	34,591	-0.01%
2023/05/30	4.1	46.23	11	46.17	46.15	-6.9	36,311	-0.02%
2023/05/29	4.1	46.20	8	46.23	46.60	-3.9	38,028	-0.01%
2023/05/26	4.1	45.75	2	45.55	45.55	2.1	38,563	0.01%
2023/05/25	12.1	45.97	1	45.85	45.85	11.1	38,857	0.03%
2023/05/24	68.1	46.31	6	46.19	46.35	62.1	39,438	0.16%
2023/05/23	2	46.20	6	46.05	46.10	-4	40,296	-0.01%
2023/05/22	35.2	46.52	5	46.53	46.25	30.2	41,148	0.07%
2023/05/19	201.4	46.57	27	47.05	46.45	174.4	42,489	0.41%	大買/鉅額交易
2023/05/18	10	47.25	16	47.28	47.60	-6	43,618	-0.01%
2023/05/17	7	46.93	3.1	46.85	46.75	3.9	44,200	0.01%
2023/05/16	2.1	46.54	4.3	46.62	46.60	-2.2	44,831	0.00%
2023/05/15	3	45.77	9	45.69	45.90	-6	45,104	-0.01%
2023/05/12	17.7	46.06	13	46.30	45.90	4.7	45,729	0.01%
2023/05/11	17.7	46.06	13	46.30	45.90	4.7	45,863	0.01%
2023/05/10	13	47.08	14	46.96	47.05	-1	46,182	0.00%
2023/05/09	57.2	46.79	47	46.69	46.25	10.2	47,115	0.02%
2023/05/08	86.8	48.07	12	48.52	47.70	74.8	47,357	0.16%
2023/05/05	32	50.51	18	50.52	50.10	14	46,913	0.03%
2023/05/04	1	49.90	37	50.52	50.30	-36	47,582	-0.08%
2023/05/03	14.2	50.09	11	50.03	50.20	3.2	48,900	0.01%
2023/05/02	16	50.40	11.1	50.23	50.40	4.9	50,878	0.01%
2023/04/28	47	49.85	57	49.76	49.65	-10	53,192	-0.02%
2023/04/27	15.3	48.33	3	48.23	48.30	12.3	53,203	0.02%
2023/04/26	31.2	48.06	3	48.35	48.75	28.2	53,147	0.05%
2023/04/25	30.1	49.00	26	49.30	48.60	4.1	53,164	0.01%
2023/04/24	7.1	49.68	26	49.78	49.85	-18.9	53,666	-0.04%
2023/04/21	17	49.96	21	50.14	49.90	-4	53,707	-0.01%
2023/04/20	29.2	49.94	18	50.07	49.85	11.2	54,235	0.02%
2023/04/19	11.1	50.71	32	51.08	50.70	-20.9	55,088	-0.04%
2023/04/18	61.1	50.82	27	50.80	50.40	34.1	55,807	0.06%
2023/04/17	66.5	52.04	34	52.12	51.90	32.5	55,960	0.06%
2023/04/14	153.2	51.14	193.2	50.95	51.50	-40	57,315	-0.07%	大買/大賣/
2023/04/13	34.1	50.12	15	50.24	49.50	19.1	57,195	0.03%
2023/04/12	35	50.04	51.1	50.05	49.95	-16.1	58,092	-0.03%
2023/04/11	73.1	49.48	84	49.57	49.45	-10.9	58,866	-0.02%
2023/04/10	19.3	49.23	13	49.65	49.10	6.3	59,744	0.01%
2023/04/07	36.1	49.63	18	49.77	49.55	18.1	60,137	0.03%
2023/04/06	103.1	49.27	194.1	48.28	49.40	-91	60,348	-0.15%	大買/大賣/
2023/03/31	84.4	49.28	42	49.15	48.75	42.4	60,414	0.07%
2023/03/30	18.2	49.97	3	50.33	49.85	15.2	60,949	0.02%
2023/03/29	40.2	49.84	33	50.05	50.00	7.2	63,156	0.01%
2023/03/28	107	50.28	67.3	49.90	49.80	39.7	63,770	0.06%	大買/
2023/03/27	90.5	51.60	42	51.42	51.30	48.5	63,196	0.08%
2023/03/24	35	52.93	55.1	52.86	53.10	-20.1	62,942	-0.03%
2023/03/23	0.1	51.90	7	52.04	52.00	-6.9	62,652	-0.01%
2023/03/22	13.2	51.85	11	51.84	51.70	2.2	63,005	0.00%
2023/03/21	45.1	51.97	41	52.09	51.60	4.1	63,637	0.01%
2023/03/20	50	51.91	6	51.98	51.70	44	63,826	0.07%
2023/03/17	129	52.20	85	52.02	52.80	44	64,550	0.07%	大買/
2023/03/16	25	50.96	20	51.16	50.70	5	64,938	0.01%
2023/03/15	10.1	51.97	17	51.94	51.50	-6.9	67,072	-0.01%
2023/03/14	14.4	51.41	6	51.50	50.80	8.4	68,046	0.01%
2023/03/13	25.1	50.60	49	51.30	52.30	-23.9	69,167	-0.03%
2023/03/10	92.2	51.10	82.1	51.42	51.50	10.1	71,266	0.01%
2023/03/09	115.2	52.76	93.1	53.88	52.60	22.2	72,456	0.03%	大買/
2023/03/08	108.2	53.34	156	53.56	53.50	-47.9	74,395	-0.06%	大買/大賣/
2023/03/07	52	53.52	176	52.89	53.80	-124	74,564	-0.17%	大賣/鉅額交易
2023/03/06	109.1	50.73	24	50.73	50.70	85	74,340	0.11%	大買/
2023/03/03	81.2	50.24	77	50.08	49.95	4.2	76,079	0.01%
2023/03/02	139.1	49.93	63	50.18	50.20	76.1	76,368	0.10%	大買/
2023/03/01	111.1	51.32	10.1	51.68	51.00	101.1	75,765	0.13%	大買/鉅額交易
2023/02/24	11	57.00	10	57.18	56.60	1	75,178	0.00%
2023/02/23	37	57.53	25	57.79	57.30	12	75,552	0.02%
2023/02/22	18	57.20	69	57.63	57.30	-51	76,635	-0.07%
2023/02/21	54	58.13	44	58.53	57.80	10	78,358	0.01%
2023/02/20	14	58.41	61	58.71	58.60	-47	80,000	-0.06%
2023/02/17	112	55.63	197.1	55.61	57.50	-85.1	82,088	-0.10%	大買/大賣/
2023/02/16	133	56.10	106	55.19	56.30	27	82,733	0.03%	大買/大賣/
2023/02/15	25	54.08	94	53.49	54.20	-69	82,929	-0.08%
2023/02/14	62.1	53.42	65	53.74	52.90	-2.9	83,055	0.00%
2023/02/13	66.2	52.71	37.3	53.08	53.10	28.9	83,654	0.03%
2023/02/10	52	53.28	41	53.76	53.00	11	85,030	0.01%
2023/02/09	4	53.30	64	53.25	53.40	-60	86,218	-0.07%
2023/02/08	21	52.87	49	53.01	52.70	-28	86,205	-0.03%
2023/02/07	84	52.80	33.1	52.54	52.60	50.9	86,045	0.06%
2023/02/06	49	54.58	105	54.58	53.90	-56	85,738	-0.07%	大賣/
2023/02/03	8	54.30	12.1	54.19	54.20	-4.1	85,519	0.00%
2023/02/02	24	54.29	95	54.08	54.00	-71	85,024	-0.08%
2023/02/01	79	53.76	25	53.97	54.60	54	84,252	0.06%
2023/01/31	17	53.25	142	53.51	54.20	-125	83,144	-0.15%	大賣/鉅額交易
2023/01/30	191	51.77	143.2	50.58	52.00	47.9	81,421	0.06%	大買/大賣/
2023/01/17	9.1	47.41	32.7	47.52	47.70	-23.6	79,292	-0.03%
2023/01/16	3.2	47.05	14	46.93	47.05	-10.8	79,485	-0.01%
2023/01/13	3.3	47.21	3	47.28	46.85	0.3	79,961	0.00%
2023/01/12	51	47.23	129	47.97	47.10	-78	80,296	-0.10%	大賣/
2023/01/11	16.2	47.30	10	47.63	47.10	6.2	79,661	0.01%
2023/01/10	25.1	47.59	18	48.06	47.20	7.1	79,638	0.01%
2023/01/09	25	47.27	19	47.58	47.60	6	79,338	0.01%
2023/01/06	20.1	46.71	19	47.12	47.70	1.1	78,627	0.00%
2023/01/05	63.1	47.34	16	47.35	47.00	47.1	78,464	0.06%
2023/01/04	100.6	47.47	95	47.90	46.95	5.6	78,133	0.01%
2023/01/03	86	47.03	18	46.76	46.95	68	76,474	0.09%
2022/12/30	81	47.71	138.5	47.51	47.20	-57.5	75,657	-0.08%	大賣/
2022/12/29	71	46.29	5	46.46	46.60	66	74,686	0.09%
2022/12/28	65	48.05	139	48.40	47.60	-74	74,493	-0.10%	大賣/
2022/12/27	16	47.66	54.1	47.74	47.90	-38.1	74,206	-0.05%
2022/12/26	31	46.71	25	46.66	46.65	6	74,481	0.01%
2022/12/23	108.5	46.77	11	46.80	46.75	97.5	75,126	0.13%	大買/
2022/12/22	144.2	48.07	53	47.99	47.55	91.2	75,683	0.12%	大買/
2022/12/21	106	48.35	186.1	48.43	47.75	-80.1	75,572	-0.11%	大買/大賣/
2022/12/20	99.2	47.03	104	47.61	46.10	-4.8	73,812	-0.01%	大賣/
2022/12/19	74.1	47.30	12	47.84	46.95	62.1	73,561	0.08%
2022/12/16	111	48.15	36	48.19	48.20	75	74,003	0.10%	大買/
2022/12/15	23.1	48.07	72	48.09	48.05	-48.9	73,914	-0.07%
2022/12/14	23	47.70	27	47.74	47.85	-4	74,877	-0.01%
2022/12/13	32	47.52	49	47.75	47.30	-17	76,118	-0.02%
2022/12/12	16.1	46.90	15	46.87	47.15	1.1	75,796	0.00%
2022/12/09	115.6	47.55	17	47.33	46.95	98.6	76,135	0.13%	大買/
2022/12/08	69	48.16	143	48.42	47.90	-74	75,716	-0.10%	大賣/
2022/12/07	61.1	47.89	64.2	48.16	47.30	-3.1	75,092	0.00%
2022/12/06	103.1	48.35	103.2	48.98	48.30	-0.1	74,060	0.00%	大買/大賣/
2022/12/05	80.1	48.49	42	48.87	49.05	38.1	73,091	0.05%
2022/12/02	73.2	48.23	245.6	48.32	48.90	-172.4	71,808	-0.24%	大賣/鉅額交易
2022/12/01	83.4	47.18	28	47.04	46.00	55.4	69,304	0.08%
2022/11/30	114	46.71	102	46.64	46.70	12	67,824	0.02%	大買/大賣/
2022/11/29	23	45.23	6	45.23	45.45	17	65,835	0.03%
2022/11/28	32	45.07	37	45.53	45.95	-5	65,403	-0.01%
2022/11/25	64	44.98	125.6	45.09	45.25	-61.6	64,630	-0.10%	大賣/
2022/11/24	58	42.81	75.4	42.99	43.90	-17.4	63,251	-0.03%
2022/11/23	73.1	43.12	38	43.15	42.90	35.1	62,958	0.06%
2022/11/22	51	42.25	51	42.41	42.60	0	62,376	0.00%
2022/11/21	26	43.60	40	43.83	43.20	-14	62,300	-0.02%
2022/11/18	208.1	44.33	176	43.76	43.70	32.1	62,621	0.05%	大買/大賣/
2022/11/17	291.8	45.77	213	45.03	44.55	78.8	63,126	0.12%	大買/大賣/
2022/11/16	244.2	48.27	267	48.16	48.00	-22.8	61,132	-0.04%	大買/大賣/
2022/11/15	155.1	47.44	273.4	46.94	48.35	-118.3	59,027	-0.20%	大買/大賣/鉅額交易
2022/11/14	134	43.71	165.1	44.00	44.55	-31.1	56,831	-0.05%	大買/大賣/
2022/11/11	204	42.16	243	42.43	42.15	-39	55,531	-0.07%	大買/大賣/
2022/11/10	86	41.14	47.3	41.25	41.05	38.7	55,436	0.07%
2022/11/09	71	41.10	62.1	41.14	40.70	9	55,961	0.02%
2022/11/08	154	40.48	90.3	40.30	40.10	63.7	57,038	0.11%	大買/
2022/11/07	99	39.63	102	38.93	40.45	-3	56,722	-0.01%	大賣/
2022/11/04	16	36.65	8	36.74	36.80	8	54,996	0.01%
2022/11/03	16	36.90	22	36.46	37.20	-6	54,897	-0.01%
2022/11/02	87	37.00	27	37.51	36.70	60	54,959	0.11%
2022/11/01	30	36.36	45	36.82	37.05	-15	54,882	-0.03%
2022/10/31	12	35.82	8	35.93	35.75	4	54,430	0.01%
2022/10/28	15	35.75	14	35.69	35.35	1	54,459	0.00%
2022/10/27	3	35.42	19	35.57	36.10	-16	54,593	-0.03%
2022/10/26	29	34.98	20	35.40	34.50	9	54,874	0.02%
2022/10/25	21	35.60	21	36.07	35.35	0	55,190	0.00%
2022/10/24	29	36.32	21	36.59	36.15	8	55,368	0.01%
2022/10/21	27	35.87	70	35.89	35.75	-43	55,836	-0.08%
2022/10/20	26	34.44	6	34.68	34.80	20	55,494	0.04%
2022/10/19	16	35.76	17	35.87	35.50	-1	55,194	0.00%
2022/10/18	37	35.57	29	35.38	35.55	8	56,211	0.01%
2022/10/17	34	34.83	34	34.48	35.45	0	57,411	0.00%
2022/10/14	19	36.22	16	36.43	36.25	3	57,440	0.01%
2022/10/13	33.1	35.92	38	35.21	34.65	-5	57,487	-0.01%
2022/10/12	19	36.93	17	37.23	37.50	2	57,066	0.00%
2022/10/11	13.5	37.24	12	36.89	36.85	1.5	57,342	0.00%
2022/10/07	7	39.09	35	39.08	39.10	-28	56,835	-0.05%
2022/10/06	29	39.19	8	39.37	39.15	21	56,900	0.04%
2022/10/05	51	40.34	41	40.25	39.55	10	56,737	0.02%
2022/10/04	52	39.93	89	40.14	39.75	-37	56,124	-0.07%
2022/10/03	74	39.07	49	39.17	38.70	25	55,642	0.04%
2022/09/30	108	39.91	57	40.10	40.50	51	55,200	0.09%	大買/
2022/09/29	103	40.24	194.4	40.08	40.00	-91.4	54,574	-0.17%	大買/大賣/
2022/09/28	251	39.33	183	38.90	38.15	68	53,971	0.13%	大買/大賣/
2022/09/27	45	39.86	65.1	40.15	40.95	-20.1	53,370	-0.04%
2022/09/26	46	39.80	89	39.84	39.10	-43	53,533	-0.08%
2022/09/23	53	41.63	29	41.04	40.50	24	53,473	0.04%
2022/09/22	80	41.93	66	42.10	42.20	14	53,419	0.03%
2022/09/21	174	42.43	88.5	42.38	42.00	85.5	53,190	0.16%	大買/
2022/09/20	160	42.32	258	41.83	42.50	-98	52,587	-0.19%	大買/大賣/
2022/09/19	38	40.03	62	40.10	39.75	-24	51,523	-0.05%
2022/09/16	36.1	39.70	11	39.59	39.35	25.1	51,682	0.05%
2022/09/15	25	40.61	17	40.67	40.50	8	51,590	0.02%
2022/09/14	46.3	40.41	26.1	40.69	41.25	20.2	51,776	0.04%
2022/09/13	50.2	40.82	89.4	40.62	40.95	-39.2	51,485	-0.08%
2022/09/12	18	39.15	35	39.20	39.30	-17	51,026	-0.03%
2022/09/08	13.8	38.21	23.1	38.24	38.35	-9.3	51,662	-0.02%
2022/09/07	32	37.69	29	37.93	37.50	3	52,452	0.01%
2022/09/06	26	37.95	30	38.64	37.80	-4	53,884	-0.01%
2022/09/05	60	38.83	35.1	39.10	38.15	24.9	55,751	0.04%
2022/09/02	46	39.48	22	39.51	39.15	24	55,902	0.04%
2022/09/01	22	39.28	41	39.71	39.90	-19	56,169	-0.03%
2022/08/31	21	39.46	46	39.66	39.70	-25	56,804	-0.04%
2022/08/30	62	39.36	44	39.60	39.15	18	57,300	0.03%
2022/08/29	29	38.18	73	38.42	38.50	-44	58,449	-0.08%
2022/08/26	193.1	39.64	147	40.11	38.95	46.1	59,969	0.08%	大買/大賣/
2022/08/25	38	39.56	53	39.66	39.25	-15	60,852	-0.02%
2022/08/24	59	38.94	171.1	38.65	39.45	-112.1	63,006	-0.18%	大賣/鉅額交易
2022/08/23	13	37.47	27.5	37.47	37.40	-14.5	66,603	-0.02%
2022/08/22	85	37.81	92	37.46	37.80	-7	70,002	-0.01%
2022/08/19	277.1	38.07	170	37.81	37.35	107.1	74,283	0.14%	大買/大賣/鉅額交易
2022/08/18	137	37.49	120	38.12	38.20	17	77,062	0.02%	大買/大賣/
2022/08/17	137	37.54	142	38.42	38.10	-5	79,423	-0.01%	大買/大賣/
2022/08/16	141	37.04	138	36.76	37.10	3	80,040	0.00%	大買/大賣/
2022/08/15	170	35.05	204	36.40	36.75	-34	80,689	-0.04%	大買/大賣/
2022/08/12	53	33.57	77	33.85	34.40	-24	81,065	-0.03%
2022/08/11	17	32.28	44	32.41	32.25	-27	81,478	-0.03%
2022/08/10	7	31.76	4	31.86	31.65	3	83,205	0.00%
2022/08/09	97.5	31.70	3	31.90	31.50	94.5	84,264	0.11%
2022/08/08	38	32.51	25	33.15	32.35	13	85,484	0.02%
2022/08/05	5	32.04	3	32.17	32.05	2	87,021	0.00%
2022/08/04	10	31.56	12	31.51	31.60	-2	89,249	0.00%
2022/08/03	21.5	32.37	1	32.10	32.10	20.5	90,385	0.02%
2022/08/02	9	33.35	8	32.77	32.70	1	91,502	0.00%
2022/08/01	19	33.74	38	34.17	33.40	-19	92,208	-0.02%
2022/07/29	63	34.11	5.2	34.00	33.90	57.8	92,505	0.06%
2022/07/28	28	33.85	163	34.08	34.20	-135	93,538	-0.14%	大賣/鉅額交易
2022/07/27	10	33.29	21	33.18	33.00	-11	94,051	-0.01%
2022/07/26	14	33.15	12.1	32.98	33.25	1.9	95,125	0.00%
2022/07/25	73.2	33.17	103.5	33.32	33.45	-30.3	99,871	-0.03%	大賣/
2022/07/22	168	32.37	44	31.85	32.05	124	101,903	0.12%	大買/鉅額交易
2022/07/21	6	33.80	0	0.00	34.05	6	102,042	0.01%
2022/07/20	15	33.81	8	33.78	33.50	7	104,907	0.01%
2022/07/19	4	33.39	6	33.58	33.70	-2	106,695	0.00%
2022/07/18	71.3	34.36	28	34.49	34.10	43.3	111,033	0.04%
2022/07/15	21.2	33.16	15	33.42	33.10	6.2	114,012	0.01%
2022/07/14	65	32.81	6	33.23	33.40	59	119,148	0.05%
2022/07/13	28	33.30	27	33.10	33.30	1	121,630	0.00%
2022/07/12	30	32.60	35	32.40	32.55	-5	123,450	0.00%
2022/07/11	12	33.63	12	33.65	33.45	0	126,232	0.00%
2022/07/08	18	33.69	8	33.73	33.25	10	130,524	0.01%
2022/07/07	0.3	33.45	13	33.54	33.80	-12.7	132,797	-0.01%
2022/07/06	37	33.26	32	33.65	33.10	5	133,707	0.00%
2022/07/05	91.5	33.83	16	34.58	34.20	75.5	133,216	0.06%
2022/07/04	20	33.56	69	34.16	34.40	-49	132,608	-0.04%
2022/07/01	51	34.85	77	35.02	34.70	-26	131,785	-0.02%
2022/06/30	67	36.38	45	36.83	36.05	22	131,073	0.02%
2022/06/29	7	36.46	13	36.64	37.10	-6	130,017	0.00%
2022/06/28	27	36.41	30	36.68	37.00	-3	129,734	0.00%
2022/06/27	35	37.52	7	37.79	37.45	28	128,898	0.02%
2022/06/24	11	36.95	8	37.35	37.00	3	128,165	0.00%
2022/06/23	31.1	37.39	23	37.77	37.45	8.1	127,537	0.01%
2022/06/22	21.5	38.36	65	37.82	37.80	-43.5	126,759	-0.03%
2022/06/21	25	40.06	54	39.89	40.40	-29	125,885	-0.02%
2022/06/20	31.5	42.03	20	41.73	40.60	11.5	125,198	0.01%
2022/06/17	5	42.19	11	42.90	42.40	-6	124,347	0.00%
2022/06/16	28	43.11	25	43.58	41.55	3	123,433	0.00%
2022/06/15	61	43.74	25	43.72	43.05	36	122,525	0.03%
2022/06/14	102	43.76	102.2	43.85	44.70	-0.2	120,804	0.00%	大買/大賣/
2022/06/13	29	42.42	99	42.09	42.55	-70	118,737	-0.06%
2022/06/10	48	43.06	7	43.29	43.15	41	118,187	0.03%
2022/06/09	26.2	42.84	53	43.12	44.00	-26.8	117,463	-0.02%
2022/06/08	193	43.67	94	43.67	43.35	99	116,333	0.09%	大買/
2022/06/07	112.1	43.86	106	43.98	43.30	6.1	115,269	0.01%	大買/大賣/
2022/06/06	45.2	44.47	30	44.42	43.55	15.2	113,749	0.01%
2022/06/02	98	47.35	129	47.39	46.70	-31	112,683	-0.03%	大賣/
2022/06/01	132	48.85	140.9	49.06	48.50	-8.9	111,442	-0.01%	大買/大賣/
2022/05/31	40.3	47.50	36	47.46	47.10	4.3	108,762	0.00%
2022/05/30	111.6	47.37	125	47.55	47.20	-13.4	103,563	-0.01%	大買/大賣/
2022/05/27	257	45.33	246.2	45.46	45.25	10.8	100,064	0.01%	大買/大賣/
2022/05/26	260.2	43.48	246	43.98	42.70	14.2	96,022	0.01%	大買/大賣/
2022/05/25	242	42.34	250.1	42.06	44.20	-8.1	92,605	-0.01%	大買/大賣/
2022/05/24	64	40.23	98	40.33	40.20	-34	89,692	-0.04%
2022/05/23	125	39.88	110	39.86	39.30	15	88,025	0.02%	大買/大賣/
2022/05/20	77	39.39	129	39.00	39.20	-52	86,458	-0.06%	大賣/
2022/05/19	34	37.23	15	37.14	37.00	19	83,932	0.02%
2022/05/18	45.5	38.97	34	38.85	39.40	11.5	82,135	0.01%
2022/05/17	39	37.99	9	37.98	37.60	30	80,262	0.04%
2022/05/16	119	37.49	162	36.95	38.35	-43	78,910	-0.05%	大買/大賣/
2022/05/13	116	37.32	104	37.19	36.85	12	77,209	0.02%	大買/大賣/
2022/05/12	66.1	37.82	63	37.91	37.50	3.1	74,908	0.00%
2022/05/11	70	37.30	56	36.72	36.50	14	72,547	0.02%
2022/05/10	215	38.48	268	38.50	38.25	-53	71,199	-0.07%	大買/大賣/
2022/05/09	115.1	40.79	83	39.91	38.80	32.1	69,713	0.05%	大買/
2022/05/06	27	40.99	33	41.33	41.70	-6	68,545	-0.01%
2022/05/05	230.1	42.57	228	42.87	41.90	2.1	67,551	0.00%	大買/大賣/
2022/05/04	98.2	42.38	105	42.73	41.85	-6.8	65,940	-0.01%	大賣/
2022/05/03	99.1	43.75	52	44.59	43.10	47.1	64,473	0.07%
2022/04/29	209.4	46.25	173.1	46.96	44.80	36.3	62,926	0.06%	大買/大賣/
2022/04/28	162	44.19	259.7	44.71	46.75	-97.7	57,896	-0.17%	大買/大賣/
2022/04/27	14.2	42.43	26	42.36	42.50	-11.9	54,592	-0.02%
2022/04/26	47	44.26	62	44.86	43.95	-15	52,883	-0.03%
2022/04/25	38.3	43.34	50	42.78	43.80	-11.7	49,418	-0.02%
2022/04/22	85	46.36	103.8	46.61	46.10	-18.8	47,070	-0.04%	大賣/
2022/04/21	113.6	44.55	107.1	44.57	44.75	6.5	42,273	0.02%	大買/大賣/
2022/04/20	77.1	43.87	105	44.32	45.30	-28	38,811	-0.07%	大賣/
2022/04/19	110	40.21	252.5	41.00	42.75	-142.5	33,421	-0.43%	大買/大賣/鉅額交易
2022/04/18	84	38.66	19.1	38.63	38.90	64.9	30,522	0.21%
2022/04/15	60	37.89	95.5	38.13	38.75	-35.5	28,281	-0.13%
2022/04/14	104.4	36.04	133.5	36.30	37.20	-29.1	24,883	-0.12%	大買/大賣/
2022/04/13	50.2	32.72	97.5	33.33	34.30	-47.3	20,155	-0.23%
2022/04/12	37	30.80	58	30.74	31.20	-21	17,256	-0.12%
2022/04/11	8	28.77	2	28.95	28.95	6	15,864	0.04%
2022/04/08	0	28.20	0	0.00	29.00	0	15,765	0.00%
2022/04/07	17	28.39	0	0.00	28.10	17	15,769	0.11%
2022/04/06	1	28.85	0	0.00	28.85	1	15,649	0.01%
2022/04/01	5.3	29.25	1	29.05	29.40	4.3	15,618	0.03%
2022/03/31	0	0.00	3	29.48	29.40	-3	15,547	-0.02%
2022/03/30	0	0.00	11	29.15	29.05	-11	15,289	-0.07%
2022/03/29	3	28.70	1	28.80	28.80	2	15,060	0.01%
2022/03/28	5	28.26	0	0.00	28.60	5	14,999	0.03%
2022/03/25	2	29.30	0	0.00	29.05	2	14,875	0.01%
2022/03/24	0	0.00	2	29.60	29.30	-2	14,876	-0.01%
2022/03/23	6	29.49	20	29.35	29.50	-14	14,855	-0.09%
2022/03/22	12	29.48	17	29.48	29.55	-5	14,834	-0.03%
2022/03/21	1	29.30	1	29.30	29.15	0	14,736	0.00%
2022/03/18	2	28.70	4	28.87	29.10	-2	14,688	-0.01%
2022/03/17	0	0.00	2	28.45	28.35	-2	14,536	-0.01%
2022/03/16	4	28.03	11	28.19	27.95	-7	14,441	-0.05%
2022/03/15	15	28.69	11	28.72	28.60	4	14,104	0.03%
2022/03/14	3	29.55	8	29.09	29.55	-5	13,942	-0.04%
2022/03/11	7	28.89	4	28.95	28.70	3	13,783	0.02%
2022/03/10	3	29.03	7	29.16	29.15	-4	13,591	-0.03%
2022/03/09	31	29.14	6	29.28	29.00	25	13,232	0.19%
2022/03/08	61	30.44	31	30.59	28.70	30	12,865	0.23%
2022/03/07	52	30.13	31.2	30.11	30.55	20.8	11,695	0.18%
2022/03/04	20	30.26	176	30.81	30.05	-156	10,890	-1.43%	大賣/鉅額交易
2022/03/03	2.5	29.43	11	29.44	29.85	-8.5	10,167	-0.08%
2022/03/02	1	29.10	44	29.06	28.85	-43	10,387	-0.41%
2022/03/01	27.5	28.78	41.2	28.87	29.00	-13.7	10,406	-0.13%
2022/02/25	7	28.09	3	28.30	27.90	4	9,906	0.04%
2022/02/24	1	27.75	5	27.91	27.75	-4	9,778	-0.04%
2022/02/23	5	28.42	3	28.17	27.85	2	9,483	0.02%
2022/02/22	4	27.85	25.1	28.09	28.30	-21.1	8,918	-0.24%
2022/02/21	12	27.48	14	27.71	27.85	-2	8,469	-0.02%
2022/02/18	2	27.10	1	27.10	27.30	1	8,189	0.01%
2022/02/17	3	27.05	19	27.06	27.05	-16	8,224	-0.19%
2022/02/15	0	26.28	0	0.00	26.20	0	8,344	0.00%
2022/02/14	15	26.40	0	0.00	26.40	15	8,444	0.18%
2022/02/09	0	0.00	30	27.25	27.20	-30	8,836	-0.34%
2022/02/08	99.2	26.70	45	26.89	27.10	54.2	8,902	0.61%
2022/02/07	0.2	26.48	99	25.75	26.55	-98.8	8,858	-1.12%
2022/01/26	101	25.60	0	0.00	25.70	101	9,026	1.12%	大買/鉅額交易
2022/01/25	10	25.35	1	25.25	25.25	9	9,155	0.10%
2022/01/24	0	25.83	1	26.00	26.00	-1	9,147	-0.01%
2022/01/21	0	0.00	2	26.60	26.05	-2	9,163	-0.02%
2022/01/20	0.1	26.40	6	26.40	26.45	-5.9	9,032	-0.07%
2022/01/19	0.1	26.04	0	0.00	25.90	0.1	8,962	0.00%
2022/01/18	0	0.00	1	26.35	26.30	-1	8,972	-0.01%
2022/01/17	0	26.10	0	0.00	26.10	0	9,000	0.00%
2022/01/14	0	0.00	2	26.10	26.35	-2	9,173	-0.02%
2022/01/13	8.2	26.65	8	26.49	26.25	0.2	9,409	0.00%
2022/01/12	2	26.15	102	25.96	26.15	-100	9,551	-1.05%	大賣/
2022/01/11	0	0.00	53	25.80	25.80	-53	9,573	-0.55%
2022/01/10	0.3	25.65	0	0.00	25.60	0.3	9,860	0.00%
2022/01/06	5	26.00	0	0.00	25.95	5	10,675	0.05%
2022/01/04	0	0.00	61	26.05	26.15	-61	10,800	-0.56%
2021/12/30	0	0.00	2	26.38	26.50	-2	10,910	-0.02%
2021/12/29	2	26.50	0	0.00	26.50	2	10,952	0.02%
2021/12/28	10.2	26.50	4	26.54	26.55	6.2	11,040	0.06%
2021/12/27	10	26.30	0	0.00	26.30	10	11,108	0.09%
2021/12/24	5	26.45	1	26.25	26.25	4	11,277	0.04%
2021/12/23	0	0.00	1	26.25	26.35	-1	11,413	-0.01%
2021/12/21	2	26.05	1	26.15	26.15	1	11,852	0.01%
2021/12/20	2	26.25	3	26.18	26.10	-1	11,976	-0.01%
2021/12/17	11	26.04	1	26.05	25.90	10	12,013	0.08%
2021/12/16	16	25.96	14	25.82	25.80	2	12,018	0.02%
2021/12/14	13	26.14	0	0.00	26.00	13	12,313	0.11%
2021/12/13	3	26.92	1	26.90	26.75	2	12,441	0.02%
2021/12/09	0	0.00	1	26.90	26.75	-1	12,751	-0.01%
2021/12/08	0	0.00	2	26.85	26.75	-2	12,873	-0.02%
2021/12/06	0.3	26.30	0	0.00	26.30	0.3	12,969	0.00%
2021/12/03	1	26.35	0	0.00	26.25	1	13,062	0.01%
2021/12/02	5	26.08	0	0.00	26.05	5	13,108	0.04%
2021/11/30	5	26.36	2	26.50	26.10	3	13,245	0.02%
2021/11/29	8	26.11	0	26.40	26.15	8	13,254	0.06%
2021/11/26	8	27.11	14	27.87	26.60	-6	13,245	-0.05%
2021/11/25	3	28.28	13	28.57	28.65	-10	12,778	-0.08%
2021/11/24	0	0.00	3	28.07	27.80	-3	12,486	-0.02%
2021/11/23	14	27.96	2	27.90	27.60	12	12,343	0.10%
2021/11/22	1	27.85	5	27.68	27.80	-4	12,537	-0.03%
2021/11/19	3	27.48	0	0.00	27.45	3	12,467	0.02%
2021/11/18	4	27.56	0	0.00	27.45	4	12,532	0.03%
2021/11/17	3	27.50	5	27.31	27.30	-2	12,567	-0.02%
2021/11/16	1	27.65	11	27.25	27.25	-10	12,848	-0.08%
2021/11/15	0	27.71	0	0.00	27.50	0	13,098	0.00%
2021/11/12	1	27.30	1	27.75	27.60	0	13,317	0.00%
2021/11/11	4	27.21	13	27.62	27.20	-9	13,389	-0.07%
2021/11/10	0	27.30	3	27.40	27.35	-3	13,737	-0.02%
2021/11/09	6	27.30	1	27.30	27.30	5	13,832	0.04%
2021/11/08	3	27.62	1	27.85	27.55	2	13,841	0.01%
2021/11/05	1	26.95	4	27.03	27.25	-3	13,863	-0.02%
2021/11/04	11	27.15	2	27.40	27.15	9	14,011	0.06%
2021/11/03	0	0.00	10	26.95	27.10	-10	14,733	-0.07%
2021/11/02	6	26.81	45	26.98	26.60	-39	15,231	-0.26%
2021/11/01	1	26.45	33	26.60	26.60	-32	15,460	-0.21%
2021/10/29	2	25.90	12	26.12	25.95	-10	15,872	-0.06%
2021/10/28	0	0.00	130	26.02	25.90	-130	17,030	-0.76%	大賣/鉅額交易
2021/10/27	0	0.00	75	26.03	26.10	-75	17,493	-0.43%
2021/10/26	0	0.00	0	25.95	26.05	0	17,992	0.00%
2021/10/25	0	0.00	1	25.50	25.80	-1	18,386	-0.01%
2021/10/22	11	25.90	11	25.91	25.70	0	18,743	0.00%
2021/10/21	60	26.70	21	26.83	27.00	39	18,986	0.21%
2021/10/20	1	26.40	49	26.58	26.40	-48	19,021	-0.25%
2021/10/19	0	0.00	1	25.50	25.75	-1	18,855	-0.01%
2021/10/18	1	25.80	33	25.79	25.75	-32	19,076	-0.17%
2021/10/15	13	25.36	13	25.37	25.20	0	19,274	0.00%
2021/10/14	3	24.30	18	24.40	24.30	-15	19,460	-0.08%
2021/10/13	22	23.20	2	23.50	23.45	20	21,346	0.09%
2021/10/12	22	23.25	0	23.55	23.25	22	21,767	0.10%
2021/10/08	25	23.78	2	23.80	23.80	23	22,040	0.10%
2021/10/07	4	23.89	5	24.00	23.95	-1	22,293	0.00%
2021/10/06	2.2	23.69	0	0.00	23.75	2.2	22,556	0.01%
2021/10/05	16	23.45	2	23.40	24.15	14	22,758	0.06%
2021/10/04	50	24.11	4	24.20	23.80	46	22,892	0.20%
2021/10/01	45	24.60	0	25.30	24.30	45	23,168	0.19%
2021/09/30	101	24.66	1	25.20	25.20	100	23,360	0.43%	大買/
2021/09/29	34	24.81	35	24.76	24.65	-1	23,511	0.00%
2021/09/28	4	25.50	0	0.00	25.55	4	23,680	0.02%
2021/09/27	0	0.00	3	26.20	26.30	-3	24,028	-0.01%
2021/09/24	3	25.73	12	25.69	25.65	-9	25,074	-0.04%
2021/09/23	23	25.65	0	0.00	25.55	23	27,043	0.09%
2021/09/22	7	25.49	5	25.57	25.60	2	30,274	0.01%
2021/09/17	17	26.81	3	26.80	26.65	14	32,330	0.04%
2021/09/16	15	27.24	8	27.14	27.10	7	32,777	0.02%
2021/09/15	17	26.99	17	26.97	26.80	0	32,744	0.00%
2021/09/14	0	0.00	5	26.95	26.80	-5	32,793	-0.02%
2021/09/13	1	26.90	3	26.97	26.85	-2	33,545	-0.01%
2021/09/10	1	26.35	8	26.40	26.50	-7	33,738	-0.02%
2021/09/09	1	25.65	10	25.55	25.60	-9	34,126	-0.03%
2021/09/08	7	25.66	3	25.77	25.40	4	34,616	0.01%
2021/09/07	3	26.18	1	26.40	26.20	2	34,957	0.01%
2021/09/06	13	26.49	11	26.25	26.20	2	35,586	0.01%
2021/09/03	2	26.58	26	26.88	26.70	-24	35,832	-0.07%
2021/09/02	17	26.64	2	26.65	26.15	15	36,114	0.04%
2021/09/01	5	26.95	8.2	26.98	26.90	-3.2	36,312	-0.01%
2021/08/31	9	26.78	12	26.64	26.85	-3	36,420	-0.01%
2021/08/30	1	26.30	2	26.38	26.65	-1	36,871	0.00%
2021/08/27	0	0.00	2	26.10	26.15	-2	37,098	-0.01%
2021/08/26	11	26.33	28	25.98	25.75	-17	37,413	-0.05%
2021/08/25	22	25.46	8	25.40	25.65	14	37,728	0.04%
2021/08/24	31	25.34	11	25.23	25.35	20	38,332	0.05%
2021/08/23	23	24.71	32.1	24.64	24.90	-9.1	39,863	-0.02%
2021/08/20	10	23.92	16	23.65	23.85	-6	41,351	-0.01%
2021/08/19	67	24.30	80	24.26	24.05	-13	42,339	-0.03%
2021/08/18	59	24.34	188.2	24.69	25.35	-129.2	42,405	-0.30%	大賣/鉅額交易
2021/08/17	12	25.21	41	24.76	24.70	-29	42,665	-0.07%
2021/08/16	58.1	26.02	27	25.44	25.40	31.1	42,830	0.07%
2021/08/13	10	26.91	2	26.95	26.70	8	42,961	0.02%
2021/08/12	6	27.16	3	27.32	27.45	3	43,555	0.01%
2021/08/11	66.1	27.08	18	27.05	26.70	48.1	45,170	0.11%
2021/08/10	8.1	27.29	3	27.67	27.30	5.1	45,568	0.01%
2021/08/09	70	27.34	47.5	27.70	27.85	22.5	46,208	0.05%
2021/08/06	22	29.05	23	29.28	28.60	-1	46,370	0.00%
2021/08/05	13	29.16	12	29.18	29.05	1	47,168	0.00%
2021/08/04	31	29.00	40.3	29.22	29.35	-9.3	47,913	-0.02%
2021/08/03	63	29.17	132	28.87	29.35	-69	49,620	-0.14%	大賣/
2021/08/02	59.6	27.58	8	27.87	27.80	51.6	52,253	0.10%
2021/07/30	36	28.54	28	28.64	28.50	8	53,479	0.01%
2021/07/29	19	28.24	76	28.10	28.30	-57	56,730	-0.10%
2021/07/28	10	27.81	4	27.78	27.65	6	58,738	0.01%
2021/07/27	56	28.36	7	28.53	28.00	49	60,156	0.08%
2021/07/26	64	28.46	11	28.15	28.00	53	61,767	0.09%
2021/07/23	20	27.65	2	28.03	28.35	18	65,081	0.03%
2021/07/22	65	27.54	70	27.50	27.35	-5	68,213	-0.01%
2021/07/21	77	28.26	57	28.27	27.55	20	72,396	0.03%
2021/07/20	59	28.72	33	28.76	28.50	26	73,340	0.04%
2021/07/19	151	29.68	77	29.83	29.90	74	73,331	0.10%	大買/
2021/07/16	17	27.97	39	28.19	28.30	-22	73,681	-0.03%
2021/07/15	4	26.99	4	27.16	27.95	0	73,748	0.00%
2021/07/14	11	26.57	0	0.00	26.55	11	74,330	0.01%
2021/07/13	9	27.27	23	27.55	27.05	-14	75,645	-0.02%
2021/07/12	17	27.64	20.5	27.86	27.50	-3.5	76,841	0.00%
2021/07/09	10	27.20	1	27.55	27.15	9	77,598	0.01%
2021/07/08	10.2	27.71	13	27.77	27.95	-2.8	77,736	0.00%
2021/07/07	13	27.08	4	27.35	27.10	9	77,722	0.01%
2021/07/06	13	27.60	9	27.58	27.60	4	77,871	0.01%
2021/07/05	11	28.18	56	28.18	28.05	-45	77,753	-0.06%
2021/07/02	30	28.67	30	28.58	28.05	0	77,717	0.00%
2021/07/01	126	29.15	106	28.23	28.00	20	77,301	0.03%	大買/大賣/
2021/06/30	358	29.75	283	29.85	29.30	75	76,223	0.10%	大買/大賣/
2021/06/29	329	29.83	145	29.67	29.25	184	74,188	0.25%	大買/大賣/鉅額交易
2021/06/28	21.5	27.36	75	27.30	28.45	-53.5	70,937	-0.08%
2021/06/25	28	26.28	23	26.27	25.90	5	68,893	0.01%
2021/06/24	13	25.67	8	25.63	25.70	5	68,455	0.01%
2021/06/23	1	25.35	4	25.35	25.55	-3	68,401	0.00%
2021/06/22	23	25.51	24	25.94	25.35	-1	68,261	0.00%
2021/06/21	6	24.86	10	24.33	24.90	-4	67,411	-0.01%
2021/06/18	19	25.04	16	25.06	24.75	3	67,109	0.00%
2021/06/17	12	25.30	9	25.24	25.35	3	66,642	0.00%
2021/06/16	15	26.04	5	26.56	25.90	10	66,294	0.02%
2021/06/15	24	26.65	47	26.79	26.90	-23	65,885	-0.03%
2021/06/11	6	26.23	37	26.20	26.30	-31	65,297	-0.05%
2021/06/10	4	25.84	7	25.64	26.05	-3	65,024	0.00%
2021/06/09	22	25.71	10	25.70	25.60	12	64,633	0.02%
2021/06/08	5	26.41	9	26.32	26.30	-4	64,368	-0.01%
2021/06/07	25	26.49	30	26.79	26.30	-5	64,196	-0.01%
2021/06/04	28.9	26.40	49	26.36	26.20	-20.1	63,593	-0.03%
2021/06/03	58.1	26.69	29	26.69	26.65	29.1	63,466	0.05%
2021/06/02	11	26.82	48.1	26.84	26.70	-37.1	63,063	-0.06%
2021/06/01	33	26.35	21	26.41	26.50	12	62,428	0.02%
2021/05/31	79	26.66	40	26.87	26.45	39	61,897	0.06%
2021/05/28	74	25.43	65	25.30	25.25	9	60,356	0.01%
2021/05/27	45.1	24.49	31	24.72	23.95	14.1	58,911	0.02%
2021/05/26	18	23.96	33	23.57	23.85	-15	57,804	-0.03%
2021/05/25	6	23.68	5	23.56	24.00	1	57,484	0.00%
2021/05/24	4	23.65	27	23.50	23.40	-23	57,093	-0.04%
2021/05/21	9	23.68	1	23.65	23.75	8	56,868	0.01%
2021/05/20	33	23.64	27	23.57	23.40	6	56,447	0.01%
2021/05/19	85	24.49	42	24.24	24.30	43	55,890	0.08%
2021/05/18	22	22.25	29	22.71	22.90	-7	54,341	-0.01%
2021/05/17	11	20.86	34	21.04	20.85	-23	53,722	-0.04%
2021/05/14	29	23.60	45	23.20	23.05	-16	52,850	-0.03%
2021/05/13	74.1	23.94	32	23.77	23.40	42.1	51,822	0.08%
2021/05/12	23	26.95	44	26.36	25.85	-21	50,457	-0.04%
2021/05/11	90.2	29.80	31	29.87	28.70	59.2	49,380	0.12%
2021/05/10	140	31.17	294.8	31.41	31.65	-154.8	47,192	-0.33%	大買/大賣/鉅額交易
2021/05/07	64.1	29.60	66.1	29.53	29.90	-2	43,439	0.00%
2021/05/06	107.1	30.00	84	29.92	30.00	23.1	41,839	0.06%	大買/
2021/05/05	49.2	27.68	132.2	28.14	29.00	-83	38,132	-0.22%	大賣/
2021/05/04	51	27.87	84	26.42	26.40	-33	35,804	-0.09%
2021/05/03	50	30.18	50	29.82	28.75	0	34,074	0.00%
2021/04/29	221	30.33	51	30.77	30.50	170	32,124	0.53%	大買/鉅額交易
2021/04/28	101	29.58	120.8	29.82	30.00	-19.8	28,595	-0.07%	大買/大賣/
2021/04/27	146	26.79	42.2	27.00	27.30	103.8	25,493	0.41%	大買/鉅額交易
2021/04/26	5	24.02	38.1	24.55	24.85	-33.1	21,137	-0.16%
2021/04/23	16.5	22.71	3	22.68	22.60	13.5	19,814	0.07%
2021/04/22	97	23.74	56	23.91	23.00	41	19,375	0.21%
2021/04/21	15	22.20	37	22.33	22.35	-22	16,982	-0.13%
2021/04/20	21.4	22.83	20	22.71	22.65	1.4	16,581	0.01%
2021/04/19	38	22.89	56	23.12	23.45	-18	15,927	-0.11%
2021/04/16	71	21.40	62	21.79	22.00	9	14,329	0.06%
2021/04/15	19.1	20.65	166.1	20.66	20.95	-147	12,982	-1.13%	大賣/鉅額交易
2021/04/14	5	19.90	3	20.30	19.90	2	12,095	0.02%
2021/04/13	89	19.89	4	19.95	19.90	85	12,148	0.70%
2021/04/12	6	19.69	48	20.03	20.15	-42	11,946	-0.35%
2021/04/09	0	0.00	1	19.25	19.40	-1	11,685	-0.01%
2021/04/08	15	19.50	16	19.52	19.55	-1	12,051	-0.01%
2021/04/07	0	0.00	3	19.17	19.25	-3	12,772	-0.02%
2021/04/01	1	18.90	1	18.95	18.95	0	14,205	0.00%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	10	19.00	4	18.99	19.05	6	15,815	0.04%
2021/03/29	6	19.31	22	19.33	19.25	-16	16,271	-0.10%
2021/03/26	1	18.85	6	18.98	19.00	-5	17,056	-0.03%
2021/03/25	10	18.75	10	18.70	18.80	0	18,029	0.00%
2021/03/24	1	18.45	2	18.50	18.45	-1	18,518	-0.01%
2021/03/23	0	0.00	3	18.35	18.50	-3	18,800	-0.02%
2021/03/22	9	18.29	1	18.35	18.45	8	18,975	0.04%
2021/03/19	12	18.14	0	0.00	18.10	12	19,144	0.06%
2021/03/18	1	18.65	1	18.65	18.55	0	19,147	0.00%
2021/03/17	2	18.63	0	0.00	18.60	2	19,391	0.01%
2021/03/16	1	18.70	3	18.70	18.75	-2	19,598	-0.01%
2021/03/12	10	18.80	2	18.80	18.80	8	20,183	0.04%
2021/03/11	3	18.85	3	18.70	18.75	0	21,446	0.00%
2021/03/09	3	18.60	16	18.66	18.60	-13	22,365	-0.06%
2021/03/08	2	18.35	3	18.40	18.25	-1	22,339	0.00%
2021/03/05	10	18.35	2	18.25	18.25	8	22,457	0.04%
2021/03/04	22	18.57	0	0.00	18.50	22	22,735	0.10%
2021/03/03	0	0.00	2	18.65	18.60	-2	22,930	-0.01%
2021/03/02	2	18.73	3	18.45	18.40	-1	22,956	0.00%
2021/02/26	1	18.50	3	18.50	18.60	-2	23,015	-0.01%
2021/02/25	5	18.55	1	18.65	18.70	4	22,997	0.02%
2021/02/24	17	18.73	10	18.60	18.45	7	23,353	0.03%
2021/02/23	4	18.84	15	18.90	18.85	-11	23,148	-0.05%
2021/02/22	4	18.45	11	18.50	18.65	-7	22,986	-0.03%
2021/02/19	0	0.00	54	18.18	18.20	-54	22,847	-0.24%
2021/02/18	34	17.64	7	17.91	17.85	27	22,676	0.12%
2021/02/17	1	17.60	40	17.45	17.60	-39	22,538	-0.17%
2021/02/05	5	17.10	0	0.00	17.15	5	22,403	0.02%
2021/02/03	0	0.00	10	17.25	17.15	-10	22,441	-0.04%
2021/02/02	2	16.70	0	0.00	16.80	2	22,322	0.01%
2021/02/01	2	16.40	0	0.00	16.45	2	22,279	0.01%
2021/01/29	10	16.55	31	16.84	16.45	-21	22,215	-0.09%
2021/01/28	50	16.90	0	0.00	16.85	50	22,131	0.23%
2021/01/27	25	17.18	1	17.05	17.05	24	22,061	0.11%
2021/01/26	13	17.34	5	17.60	17.10	8	22,147	0.04%
2021/01/25	2	17.30	0.8	17.35	17.40	1.2	22,184	0.01%
2021/01/22	0	17.15	2	17.10	17.05	-2	22,198	-0.01%
2021/01/21	1	17.00	5	17.26	17.00	-4	22,214	-0.02%
2021/01/20	24	17.00	3	17.00	16.95	21	22,299	0.09%
2021/01/19	11	17.71	8	17.65	17.85	3	22,061	0.01%
2021/01/18	2	17.00	0	0.00	17.50	2	22,087	0.01%
2021/01/15	45	17.62	2	17.60	17.55	43	22,075	0.19%
2021/01/14	2	18.10	20	18.15	18.05	-18	22,204	-0.08%
2021/01/13	42	18.13	0	0.00	18.10	42	22,170	0.19%
2021/01/12	48	18.15	3	18.15	18.10	45	22,041	0.20%
2021/01/11	0	0.00	1	18.70	18.70	-1	21,794	0.00%
2021/01/08	7	18.59	20	18.62	18.70	-13	21,783	-0.06%
2021/01/07	13	18.81	5	19.00	18.95	8	21,653	0.04%
2021/01/06	20	18.70	23	18.65	18.55	-3	21,553	-0.01%
2021/01/05	0	0.00	13	19.39	19.40	-13	21,228	-0.06%
2021/01/04	7	19.07	14	19.20	19.25	-7	21,309	-0.03%
2020/12/31	40	19.47	5	19.51	19.30	35	21,125	0.17%
2020/12/30	17	19.98	52	20.09	19.90	-35	20,758	-0.17%
2020/12/29	43	19.63	5	19.65	19.55	38	19,875	0.19%
2020/12/28	21	20.03	84	19.84	20.15	-63	19,354	-0.33%
2020/12/25	32	19.31	38	19.40	19.45	-6	18,299	-0.03%
2020/12/24	18	18.79	20	18.93	18.70	-2	17,686	-0.01%
2020/12/23	57	18.25	0	0.00	18.05	57	16,619	0.34%
2020/12/22	28	18.63	1	19.05	18.20	27	16,042	0.17%
2020/12/21	12	19.44	125	19.41	19.00	-113	15,201	-0.74%	大賣/鉅額交易
2020/12/18	11	18.19	2	18.23	18.35	9	14,124	0.06%
2020/12/17	15	18.17	0	0.00	18.20	15	13,589	0.11%
2020/12/16	110	18.69	1	18.70	18.60	109	13,325	0.82%	大買/鉅額交易
2020/12/15	135	18.73	0	0.00	18.45	135	13,241	1.02%	大買/鉅額交易
2020/12/14	56	18.75	60	19.18	19.25	-4	13,091	-0.03%
2020/12/11	19	19.45	1	19.20	19.10	18	12,989	0.14%
2020/12/10	55	19.87	2	19.60	19.50	53	12,782	0.41%
2020/12/09	11	19.71	17	20.15	20.10	-6	12,608	-0.05%
2020/12/08	15	20.06	18	20.11	19.90	-3	12,470	-0.02%
2020/12/07	97	21.36	124	21.41	20.60	-27	12,213	-0.22%	大賣/
2020/12/04	9	20.54	71	19.86	20.80	-62	11,300	-0.55%
2020/12/03	1	19.10	2	19.28	19.10	-1	10,792	-0.01%
2020/12/02	3	19.00	0	0.00	19.00	3	11,542	0.03%
2020/12/01	4	19.09	0	0.00	19.20	4	11,432	0.03%
2020/11/30	21	19.42	21	19.50	19.40	0	11,400	0.00%
2020/11/27	14	19.11	4	19.18	19.20	10	11,086	0.09%
2020/11/26	1	18.65	2	18.65	18.55	-1	10,811	-0.01%
2020/11/25	2	18.50	11	18.43	18.35	-9	10,735	-0.08%
2020/11/24	11	18.21	2	18.05	17.95	9	10,533	0.09%
2020/11/23	5	18.50	9	18.92	18.40	-4	10,431	-0.04%
2020/11/20	0	0.00	3	17.95	18.00	-3	10,030	-0.03%
2020/11/19	0	0.00	40	18.05	18.05	-40	10,372	-0.39%
2020/11/18	0	0.00	2	17.90	18.00	-2	10,712	-0.02%
2020/11/16	5	17.80	63	17.90	17.90	-58	11,575	-0.50%
2020/11/12	65	17.65	10	17.70	17.75	55	11,874	0.46%
2020/11/11	10	17.95	5	17.90	17.95	5	12,238	0.04%
2020/11/10	0	0.00	1	17.85	17.80	-1	12,281	-0.01%
2020/11/09	1	17.85	1	17.85	17.85	0	12,349	0.00%
2020/11/06	0	0.00	1	17.90	17.90	-1	12,415	-0.01%
2020/11/05	1	18.10	0	0.00	17.85	1	12,572	0.01%
2020/11/04	0	0.00	5	18.03	18.00	-5	12,696	-0.04%
2020/11/03	22	18.00	1	18.20	18.00	21	13,111	0.16%
2020/11/02	12	17.87	23	17.91	18.00	-11	13,332	-0.08%
2020/10/30	0	0.00	15	17.77	17.75	-15	13,922	-0.11%
2020/10/29	0	0.00	54	17.69	17.70	-54	14,230	-0.38%
2020/10/28	20	17.80	101	17.70	17.70	-81	14,174	-0.57%	大賣/
2020/10/27	0.1	17.50	0	0.00	17.55	0.1	14,066	0.00%
2020/10/26	0	0.00	7	17.64	17.60	-7	14,083	-0.05%
2020/10/23	0	0.00	11	17.20	17.45	-11	14,041	-0.08%
2020/10/22	26	16.74	6	16.67	17.05	20	13,969	0.14%
2020/10/21	23	17.00	2	16.95	16.95	21	13,615	0.15%
2020/10/20	0	0.00	2	16.95	17.10	-2	13,645	-0.01%
2020/10/19	0	0.00	2	17.05	17.05	-2	13,702	-0.01%
2020/10/16	0	0.00	6	17.25	17.05	-6	13,889	-0.04%
2020/10/15	2	17.48	1	17.45	17.30	1	13,970	0.01%
2020/10/13	4	17.44	0	0.00	17.40	4	13,922	0.03%
2020/10/12	3	17.50	114	17.75	17.75	-111	13,889	-0.80%	大賣/鉅額交易
2020/10/07	0	0.00	54	17.24	17.20	-54	13,743	-0.39%
2020/10/06	3	16.65	109	17.03	16.95	-106	13,593	-0.78%	大賣/鉅額交易
2020/09/28	1	16.00	0	0.00	16.05	1	13,501	0.01%
2020/09/25	0	0.00	13	15.62	15.65	-13	13,561	-0.10%
2020/09/24	0	0.00	4	16.16	15.75	-4	13,515	-0.03%
2020/09/23	1	16.60	0	0.00	16.45	1	13,360	0.01%
2020/09/21	0	0.00	3	16.88	16.90	-3	13,338	-0.02%
2020/09/18	5	17.04	54	17.00	16.75	-49	13,449	-0.36%
2020/09/17	0	0.00	2	16.98	16.75	-2	13,473	-0.01%
2020/09/16	1	16.75	0	0.00	16.80	1	13,590	0.01%
2020/09/15	2	16.68	2	16.65	16.75	0	13,779	0.00%
2020/09/14	1	16.50	0	0.00	16.50	1	14,075	0.01%
2020/09/11	2	16.95	0	0.00	16.55	2	14,092	0.01%
2020/09/09	22	16.91	2	16.80	17.05	20	14,531	0.14%
2020/09/08	22	17.86	5	17.60	17.40	17	14,211	0.12%
2020/09/07	17	17.68	89	17.53	17.65	-72	13,960	-0.52%
2020/09/04	0	0.00	10	16.80	16.80	-10	13,089	-0.08%
2020/09/03	5	16.83	2	17.00	16.75	3	13,129	0.02%
2020/09/02	0	0.00	2	16.68	16.80	-2	13,102	-0.02%
2020/09/01	5	16.65	20	16.65	16.70	-15	13,592	-0.11%
2020/08/31	1	16.85	51	16.85	16.85	-50	13,615	-0.37%
2020/08/28	20	16.64	0	0.00	16.60	20	13,610	0.15%
2020/08/27	1	16.50	2	16.55	16.55	-1	13,980	-0.01%
2020/08/26	2	16.68	0	0.00	16.65	2	14,034	0.01%
2020/08/25	1	16.55	5	17.00	16.75	-4	14,096	-0.03%
2020/08/24	11	16.62	10	16.65	16.60	1	14,011	0.01%
2020/08/21	0	0.00	185	16.77	16.95	-185	14,566	-1.27%	大賣/鉅額交易
2020/08/20	1	16.25	131	16.41	16.30	-130	14,945	-0.87%	大賣/鉅額交易
2020/08/19	5	16.65	53	16.51	16.50	-48	14,873	-0.32%
2020/08/18	6	16.49	8	16.56	16.60	-2	14,665	-0.01%
2020/08/17	7	16.56	37	16.30	16.50	-30	14,557	-0.21%
2020/08/14	0	0.00	10	15.85	15.95	-10	14,156	-0.07%
2020/08/12	1	15.80	0	0.00	15.70	1	14,016	0.01%
2020/08/11	1	15.65	0	0.00	15.65	1	13,927	0.01%
2020/08/10	0	0.00	2	15.90	15.95	-2	13,816	-0.01%
2020/08/07	10	16.07	38	16.03	15.95	-28	13,734	-0.20%
2020/08/06	2	15.50	15	15.51	15.70	-13	13,296	-0.10%
2020/08/05	19	15.55	14.2	15.55	15.50	4.8	12,983	0.04%
2020/08/04	42	14.74	13	14.79	14.90	29	12,401	0.23%
2020/07/29	1	13.90	0	0.00	13.90	1	12,023	0.01%
2020/07/24	50	14.25	0.1	14.20	14.25	49.9	12,044	0.41%
2020/07/23	11.1	14.40	1	14.45	14.40	10.1	12,022	0.08%
2020/07/21	50	14.25	0	0.00	14.25	50	11,815	0.42%
2020/07/17	0.1	14.15	0	0.00	14.20	0.1	11,766	0.00%
2020/07/08	0	0.00	12	14.41	14.50	-12	12,588	-0.10%
2020/07/03	0	0.00	10	14.30	14.30	-10	12,838	-0.08%
2020/07/02	0	0.00	1	14.40	14.50	-1	12,877	-0.01%
2020/06/30	10	14.55	0	0.00	14.55	10	12,976	0.08%
2020/06/23	0	0.00	2	14.10	14.20	-2	12,754	-0.02%
2020/06/22	7	14.50	1.8	14.60	14.70	5.2	12,602	0.04%
2020/06/19	7	14.83	2	14.88	14.90	5	12,399	0.04%
2020/06/18	1	14.90	0	0.00	14.75	1	12,131	0.01%
2020/06/17	4	15.20	103	14.80	14.90	-99	12,086	-0.82%	大賣/
2020/06/16	0	0.00	5.8	14.16	14.35	-5.8	11,734	-0.05%
2020/06/15	0	0.00	1	14.05	14.05	-1	11,998	-0.01%
2020/06/12	1	13.50	0	0.00	13.85	1	12,200	0.01%
2020/06/11	1	14.15	0	0.00	14.00	1	12,289	0.01%
2020/06/10	1	14.40	0	0.00	14.40	1	12,393	0.01%
2020/06/08	20	14.78	39	14.98	14.65	-19	13,098	-0.15%
2020/06/05	0	0.00	11	14.18	14.25	-11	12,776	-0.09%
2020/06/04	2	14.30	0	0.00	14.25	2	12,852	0.02%
2020/06/03	0	0.00	50	14.20	14.20	-50	13,028	-0.38%
2020/06/02	51	13.75	0	0.00	13.70	51	12,640	0.40%
2020/06/01	0	0.00	12	13.90	14.05	-12	12,485	-0.10%
2020/05/29	17.1	14.03	2	14.10	13.90	15.1	12,448	0.12%
2020/05/28	55	14.70	121	14.95	14.40	-66	12,259	-0.54%	大賣/
2020/05/27	44	13.54	91	13.50	14.40	-47	11,470	-0.41%
2020/05/26	5	13.10	16	13.02	13.10	-11	10,693	-0.10%
2020/05/22	0	0.00	16	12.62	12.50	-16	10,372	-0.15%
2020/05/21	1	12.65	5	12.55	12.60	-4	10,329	-0.04%
2020/05/20	15	12.63	0	0.00	12.60	15	10,278	0.15%
2020/05/19	10	12.65	0	0.00	12.60	10	10,242	0.10%
2020/05/18	1	12.50	0	0.00	12.45	1	10,232	0.01%
2020/05/14	100	12.55	0	0.00	12.55	100	10,216	0.98%
2020/05/12	5	12.85	0	0.00	12.85	5	10,167	0.05%
2020/05/11	45	12.99	11	13.09	13.05	34	10,149	0.33%
2020/05/05	11	12.80	0	0.00	12.90	11	10,052	0.11%
2020/05/04	50	12.80	10	12.80	12.75	40	9,964	0.40%
2020/04/30	0	0.00	10	13.20	13.15	-10	9,918	-0.10%
2020/04/29	20	12.85	0	0.00	12.95	20	9,873	0.20%
2020/04/28	50	12.70	3	12.70	12.70	47	9,900	0.47%
2020/04/27	10	12.85	6	12.85	12.85	4	10,095	0.04%
2020/04/24	1	12.90	1	12.75	12.75	0	10,033	0.00%
2020/04/23	50	13.00	0	0.00	12.75	50	10,008	0.50%
2020/04/21	1	13.10	24	12.88	12.80	-23	9,927	-0.23%
2020/04/20	20	13.00	35	13.00	12.90	-15	9,783	-0.15%
2020/04/17	0	0.00	60	12.98	12.95	-60	9,685	-0.62%
2020/04/16	5	12.95	0	0.00	12.95	5	9,502	0.05%
2020/04/15	0	0.00	10	13.15	13.15	-10	9,453	-0.11%
2020/04/14	30	13.10	0	0.00	13.10	30	9,345	0.32%
2020/04/13	30	12.59	55	13.03	13.10	-25	9,262	-0.27%
2020/04/10	0	0.00	2	12.15	12.15	-2	8,888	-0.02%
2020/04/09	110	12.12	0	0.00	11.90	110	8,959	1.23%	大買/鉅額交易
2020/04/08	0	0.00	2	11.80	11.85	-2	8,916	-0.02%
2020/04/07	0	0.00	5	11.40	11.30	-5	8,790	-0.06%
2020/04/06	50	10.95	50	11.15	11.15	0	8,822	0.00%
2020/03/31	9	11.15	1	11.10	11.00	8	8,894	0.09%
2020/03/30	11	11.00	0	0.00	11.15	11	9,162	0.12%
2020/03/25	50	11.50	0	0.00	11.65	50	11,523	0.43%
2020/03/19	5	10.70	154	11.08	10.95	-149	11,576	-1.29%	大賣/鉅額交易
2020/03/18	0	11.60	23	11.37	11.60	-23	11,468	-0.20%
2020/03/17	26	10.87	6	10.45	10.90	20	11,533	0.17%
2020/03/16	6	11.02	3	11.00	10.90	3	11,334	0.03%
2020/03/13	25	11.08	20	11.00	11.20	5	11,155	0.04%
2020/03/12	27	12.42	2	12.45	12.10	25	10,893	0.23%
2020/03/11	10	13.30	20	13.25	13.10	-10	10,479	-0.10%
2020/03/10	20	13.45	0	0.00	13.50	20	10,415	0.19%
2020/03/09	5	13.60	0	0.00	13.60	5	10,287	0.05%
2020/03/05	2	14.20	0	0.00	14.20	2	10,033	0.02%
2020/03/04	5	14.15	20	14.30	14.10	-15	10,011	-0.15%
2020/03/03	3	14.30	0	0.00	14.30	3	9,901	0.03%
2020/03/02	0	0.00	10	14.10	14.05	-10	9,851	-0.10%
2020/02/27	1	14.05	1	14.00	13.95	0	9,722	0.00%
2020/02/26	2	13.95	3	14.05	14.20	-1	9,612	-0.01%
2020/02/25	6	13.86	0	0.00	14.00	6	9,608	0.06%
2020/02/24	22	14.09	1	14.00	14.05	21	9,587	0.22%
2020/02/21	6	14.20	2	14.15	14.20	4	9,530	0.04%
2020/02/17	2	14.03	0	0.00	14.05	2	9,579	0.02%
2020/02/14	0	0.00	1	14.25	14.20	-1	9,522	-0.01%
2020/02/10	5	14.10	0	14.10	14.05	5	9,690	0.05%
2020/02/05	0	0.00	1	14.50	14.55	-1	9,920	-0.01%
2020/02/03	11	14.34	2	14.35	14.50	9	9,958	0.09%
2020/01/31	2	14.80	10	14.70	14.80	-8	9,846	-0.08%
2020/01/30	21	14.71	0	0.00	14.55	21	9,785	0.21%
2020/01/20	4	15.15	0	0.00	15.15	4	9,521	0.04%
2020/01/17	0	0.00	6	15.10	15.10	-6	9,550	-0.06%
2020/01/16	0	0.00	23	15.05	15.10	-23	9,585	-0.24%
2020/01/15	0	0.00	1	15.05	15.05	-1	9,632	-0.01%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/07	60	15.11	60	14.96	15.00	0	10,211	0.00%
2020/01/03	12	15.50	0	0.00	15.30	12	10,267	0.12%
2020/01/02	12	15.45	10	15.45	15.50	2	10,146	0.02%
2019/12/30	0	0.00	5	15.70	15.50	-5	10,044	-0.05%
2019/12/27	35	15.71	22	15.57	15.75	13	9,959	0.13%
2019/12/26	4	15.68	2	15.65	15.65	2	9,852	0.02%
2019/12/25	24	16.00	2	16.08	15.80	22	9,906	0.22%
2019/12/24	15	16.10	27	16.07	16.20	-12	9,635	-0.12%
2019/12/23	31	16.04	116	16.09	16.05	-85	8,913	-0.95%	大賣/
2019/12/20	17	15.72	166	15.79	15.95	-149	8,036	-1.85%	大賣/鉅額交易
2019/12/19	1	15.20	5	15.16	15.30	-4	7,360	-0.05%
2019/12/17	6	15.13	0	0.00	15.10	6	7,424	0.08%
2019/12/16	16	15.13	104	15.15	15.15	-88	7,282	-1.21%	大賣/
2019/12/13	11	14.95	38	15.04	15.05	-27	7,180	-0.38%
2019/12/12	14	14.78	0	0.00	14.90	14	7,008	0.20%
2019/12/11	0	0.00	10	14.75	14.75	-10	6,756	-0.15%
2019/12/09	2	14.75	49	14.85	14.80	-47	7,191	-0.65%
2019/12/06	0	0.00	6	14.60	14.65	-6	7,216	-0.08%
2019/12/05	1	14.45	10	14.50	14.55	-9	7,395	-0.12%
2019/12/03	5	14.20	25	14.12	14.20	-20	7,391	-0.27%
2019/12/02	0	0.00	1	14.00	14.00	-1	7,455	-0.01%
2019/11/26	11	14.14	0	0.00	14.00	11	7,934	0.14%
2019/11/22	5	14.15	0	0.00	14.15	5	8,003	0.06%
2019/11/21	0.1	13.90	0	0.00	13.95	0.1	8,002	0.00%
2019/11/20	5	14.05	2	13.95	14.05	3	8,095	0.04%
2019/11/19	11	14.07	28	14.00	14.00	-17	8,180	-0.21%
2019/11/18	10.1	14.10	10	14.05	14.10	0.1	8,185	0.00%
2019/11/15	10	13.90	0	0.00	13.90	10	8,207	0.12%
2019/11/14	2	13.90	10	13.85	13.85	-8	8,270	-0.10%
2019/11/13	3	14.05	0	0.00	14.05	3	8,280	0.04%
2019/11/12	1	13.95	0	0.00	13.95	1	8,459	0.01%
2019/11/11	0	0.00	10	14.05	14.05	-10	8,486	-0.12%
2019/11/08	22	14.25	3	14.23	14.25	19	8,497	0.22%
2019/11/07	0	14.20	1	14.20	14.20	-1	8,531	-0.01%
2019/11/06	1.1	14.35	1	14.45	14.35	0.1	8,491	0.00%
2019/11/05	47	14.50	0	0.00	14.50	47	8,483	0.55%
2019/11/04	101	14.55	1	14.60	14.60	100	8,580	1.17%	大買/
2019/11/01	0	0.00	1	14.95	14.85	-1	8,462	-0.01%
2019/10/28	0	0.00	3.6	15.04	15.00	-3.6	9,757	-0.04%
2019/10/25	1	15.10	0	0.00	15.05	1	10,337	0.01%
2019/10/24	6	15.03	0	0.00	15.05	6	11,049	0.05%
2019/10/23	5	15.07	22	15.00	15.05	-17	11,152	-0.15%
2019/10/22	5	15.25	0	0.00	15.25	5	11,235	0.04%
2019/10/21	0	0.00	29	15.26	15.30	-29	11,294	-0.26%
2019/10/17	0	14.95	3	15.03	15.00	-3	11,281	-0.03%
2019/10/16	0.1	14.80	0	0.00	14.85	0.1	11,242	0.00%
2019/10/15	0	0.00	100	14.81	14.85	-100	11,155	-0.90%
2019/10/14	10	14.60	27	14.70	14.85	-17	11,168	-0.15%
2019/10/09	0	0.00	1.2	14.42	14.30	-1.2	11,002	-0.01%
2019/10/07	1	14.50	10	14.58	14.50	-9	11,519	-0.08%
2019/10/04	100	14.48	20	14.45	14.50	80	11,491	0.70%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/02	14	14.70	0	0.00	14.70	14	11,445	0.12%
2019/10/01	3	14.65	97	14.80	14.80	-94	11,465	-0.82%
2019/09/27	50	14.50	0	0.00	14.50	50	11,316	0.44%
2019/09/26	0	0.00	56	14.75	14.75	-56	11,305	-0.50%
2019/09/25	0	0.00	11	14.56	14.60	-11	11,208	-0.10%
2019/09/24	2	15.00	0	0.00	14.80	2	11,194	0.02%
2019/09/23	15	14.95	5	15.00	14.95	10	11,114	0.09%
2019/09/20	7	14.93	4	14.94	15.00	3	11,133	0.03%
2019/09/19	0	0.00	13	14.69	14.60	-13	10,893	-0.12%
2019/09/18	20	14.85	0	0.00	14.75	20	10,874	0.18%
2019/09/17	0	0.00	10	14.70	14.85	-10	10,876	-0.09%
2019/09/16	1.1	14.75	1	14.70	14.70	0.1	11,002	0.00%
2019/09/12	7	15.00	56	15.03	15.00	-49	10,983	-0.45%
2019/09/11	0	0.00	50	14.80	14.80	-50	10,913	-0.46%
2019/09/10	30	14.60	1	14.70	14.55	29	11,441	0.25%
2019/09/09	27	14.38	3	14.38	14.45	24	11,672	0.21%
2019/09/06	5	14.25	4	14.25	14.25	1	11,657	0.01%
2019/09/04	68.1	14.05	3	14.05	14.10	65.1	11,783	0.55%
2019/09/03	15	14.15	49	14.05	14.15	-34	11,870	-0.29%
2019/09/02	21	14.10	6	14.06	14.10	15	11,793	0.13%
2019/08/30	49	13.75	2	13.70	13.80	47	11,736	0.40%
2019/08/29	0	0.00	50	13.55	13.55	-50	11,747	-0.43%
2019/08/28	0	0.00	3	13.55	13.50	-3	11,907	-0.03%
2019/08/27	0	0.00	1	13.70	13.50	-1	12,142	-0.01%
2019/08/26	0	0.00	1	13.65	13.60	-1	12,221	-0.01%
2019/08/23	52.1	13.90	0	0.00	13.85	52.1	12,218	0.43%
2019/08/22	5	13.65	0	0.00	13.60	5	12,195	0.04%
2019/08/16	0.1	13.50	7	13.41	13.45	-6.9	12,238	-0.06%
2019/08/15	79	13.28	2	13.35	13.30	77	12,211	0.63%
2019/08/14	12	13.70	1	13.80	13.65	11	12,093	0.09%
2019/08/13	50	13.75	0	0.00	13.75	50	12,249	0.41%
2019/08/08	6	13.93	10.5	13.95	14.00	-4.5	12,250	-0.04%
2019/08/07	11	13.94	0	0.00	13.90	11	12,255	0.09%
2019/08/06	11	13.68	3	13.75	13.90	8	12,355	0.06%
2019/08/05	51	14.25	0	0.00	14.05	51	12,346	0.41%
2019/08/02	1	14.45	200	14.50	14.45	-199	12,419	-1.60%	大賣/鉅額交易
2019/08/01	14	14.80	0	0.00	14.75	14	12,656	0.11%
2019/07/31	11	15.05	2	15.15	15.05	9	12,802	0.07%
2019/07/30	44	15.20	28	15.09	15.05	16	12,700	0.13%
2019/07/29	17	14.75	63.2	14.90	14.90	-46.2	11,910	-0.39%
2019/07/26	58	14.56	137	14.69	14.75	-79	11,376	-0.69%	大賣/
2019/07/25	115	13.75	210	13.75	13.85	-95	10,770	-0.88%	大買/大賣/
2019/07/24	16.2	13.92	3	14.00	13.85	13.2	10,721	0.12%
2019/07/23	15	14.02	5	14.00	14.05	10	10,785	0.09%
2019/07/22	65	14.11	0	0.00	14.10	65	10,721	0.61%
2019/07/19	70	14.30	1	14.30	14.30	69	10,574	0.65%
2019/07/17	50	14.35	2	14.35	14.35	48	10,552	0.45%
2019/07/16	3.1	14.55	0	0.00	14.45	3.1	10,813	0.03%
2019/07/15	0	0.00	20	14.40	14.45	-20	10,806	-0.19%
2019/07/12	130	14.44	1	14.60	14.45	129	10,935	1.18%	大買/鉅額交易
2019/07/11	100	14.65	5	14.69	14.60	95	10,777	0.88%
2019/07/09	16	14.80	0	0.00	14.75	16	10,759	0.15%
2019/07/05	13	14.87	1	14.85	14.85	12	11,228	0.11%
2019/07/04	1	14.90	1	14.85	14.85	0	11,287	0.00%
2019/07/03	0	0.00	1	14.85	14.80	-1	11,438	-0.01%
2019/07/01	7	14.86	0	0.00	14.90	7	11,775	0.06%
2019/06/28	5	14.70	0	0.00	14.70	5	11,789	0.04%
2019/06/27	200	14.80	0	0.00	14.80	200	11,827	1.69%	大買/鉅額交易
2019/06/25	0	0.00	2	14.75	14.70	-2	11,953	-0.02%
2019/06/24	205	14.80	1	14.85	14.80	204	12,187	1.67%	大買/鉅額交易
2019/06/21	66	14.90	3	14.88	14.80	63	12,408	0.51%
2019/06/20	0	0.00	10	15.05	15.05	-10	12,382	-0.08%
2019/06/19	52	15.05	9	15.09	15.10	43	12,496	0.34%
2019/06/18	110	14.95	1	14.95	14.85	109	12,437	0.88%	大買/鉅額交易
2019/06/17	11.1	15.99	18	16.01	16.00	-6.9	11,849	-0.06%
2019/06/14	7	15.91	36	16.03	15.90	-29	11,522	-0.25%
2019/06/13	2	16.10	1	16.00	16.00	1	11,484	0.01%
2019/06/12	4	16.03	6	16.02	16.10	-2	12,295	-0.02%
2019/06/10	2	16.05	0	0.00	16.05	2	12,377	0.02%
2019/06/06	3	16.20	2	16.15	16.15	1	12,542	0.01%
2019/06/05	0	0.00	3	16.32	16.20	-3	12,854	-0.02%
2019/06/04	3	16.15	2	16.15	16.15	1	13,439	0.01%
2019/06/03	3	16.00	3	16.03	16.15	0	13,938	0.00%
2019/05/31	0	0.00	2	15.73	15.75	-2	13,986	-0.01%
2019/05/30	1	15.45	0	0.00	15.45	1	14,192	0.01%
2019/05/29	0	0.00	11	15.30	15.30	-11	14,706	-0.07%
2019/05/28	1	15.50	1	15.60	15.50	0	15,440	0.00%
2019/05/27	1	15.50	0	0.00	15.50	1	16,086	0.01%
2019/05/23	1	15.70	1	15.65	15.65	0	17,005	0.00%
2019/05/22	10	15.80	0	0.00	15.75	10	17,687	0.06%
2019/05/21	2	15.65	0	0.00	15.65	2	17,763	0.01%
2019/05/20	1	15.65	2	15.70	15.70	-1	17,733	-0.01%
2019/05/17	10	15.10	2	15.00	15.10	8	17,622	0.05%
2019/05/16	2.1	15.00	0	0.00	15.00	2.1	17,809	0.01%
2019/05/15	3	15.30	0	0.00	15.30	3	17,903	0.02%
2019/05/14	3	14.92	3	14.93	15.20	0	18,357	0.00%
2019/05/13	13	15.23	0	0.00	15.10	13	18,284	0.07%
2019/05/10	67	15.84	6	15.72	15.60	61	18,280	0.33%
2019/05/09	68.4	16.29	12	16.28	16.00	56.4	18,129	0.31%
2019/05/08	56	16.56	31	16.62	16.55	25	17,802	0.14%
2019/05/07	2	17.05	35	17.00	17.05	-33	17,657	-0.19%
2019/05/06	2	17.03	2	17.05	17.00	0	17,685	0.00%
2019/05/03	5	17.35	0	0.00	17.35	5	17,540	0.03%
2019/05/02	6	17.23	1	17.15	17.20	5	17,491	0.03%
2019/04/30	2	17.30	0	0.00	17.30	2	17,383	0.01%
2019/04/29	9	17.51	0	0.00	17.35	9	17,374	0.05%
2019/04/26	3	17.67	200	17.65	17.65	-197	17,293	-1.14%	大賣/鉅額交易
2019/04/25	48	17.76	54.1	17.75	17.75	-6.1	17,233	-0.04%
2019/04/24	35	17.94	0	0.00	17.90	35	17,288	0.20%
2019/04/23	203	18.05	0	0.00	18.00	203	17,272	1.18%	大買/鉅額交易
2019/04/22	2	18.15	7	18.09	18.10	-5	17,206	-0.03%
2019/04/19	1	17.70	2	17.75	17.80	-1	16,955	-0.01%
2019/04/18	0	0.00	1	17.85	17.65	-1	17,173	-0.01%
2019/04/17	3	17.95	3	17.87	17.95	0	17,220	0.00%
2019/04/16	3	17.83	5	17.80	17.85	-2	17,062	-0.01%
2019/04/15	1	17.95	3	17.98	17.90	-2	17,050	-0.01%
2019/04/12	12	17.96	97	17.81	17.95	-85	17,111	-0.50%
2019/04/11	1	17.80	28	17.70	17.65	-27	16,805	-0.16%
2019/04/10	0	0.00	1	17.65	17.75	-1	16,700	-0.01%
2019/04/09	63	17.73	10	17.75	17.75	53	16,666	0.32%
2019/04/08	11	17.67	0	0.00	17.65	11	16,543	0.07%
2019/04/03	7	17.66	8	17.68	17.65	-1	16,385	-0.01%
2019/04/02	14	17.83	39	17.80	17.75	-25	16,298	-0.15%
2019/04/01	6	17.73	30	17.80	17.70	-24	16,282	-0.15%
2019/03/29	3	17.65	0	0.00	17.65	3	16,249	0.02%
2019/03/28	15	17.64	0.8	17.60	17.60	14.2	16,321	0.09%
2019/03/27	137	17.62	27	17.79	17.75	110	16,269	0.68%	大買/鉅額交易
2019/03/26	34	17.82	20	17.75	17.75	14	16,036	0.09%
2019/03/25	6	17.92	73	17.96	17.95	-67	15,851	-0.42%
2019/03/22	12	18.11	5	18.19	18.10	7	15,742	0.04%
2019/03/21	8	18.10	30	18.15	18.10	-22	15,655	-0.14%
2019/03/20	9	18.13	12	18.06	18.10	-3	15,747	-0.02%
2019/03/19	1	18.15	21	18.15	18.15	-20	15,660	-0.13%
2019/03/18	66	18.34	6	18.29	18.25	60	15,642	0.38%
2019/03/15	79.1	18.26	54	18.31	18.30	25.1	15,620	0.16%
2019/03/14	6	17.96	2	17.95	18.00	4	14,800	0.03%
2019/03/13	94	17.96	10	17.95	17.95	84	14,909	0.56%
2019/03/12	3	18.05	11	18.11	18.05	-8	14,898	-0.05%
2019/03/11	83	18.18	13	18.11	18.10	70	14,880	0.47%
2019/03/08	32	18.21	87	18.19	18.25	-55	14,944	-0.37%
2019/03/07	69	17.94	30	18.00	18.15	39	15,235	0.26%
2019/03/06	32	18.10	0	0.00	18.00	32	14,885	0.21%
2019/03/05	44	18.11	0	0.00	18.10	44	14,679	0.30%
2019/03/04	63	18.28	44	18.30	18.20	19	14,464	0.13%
2019/02/27	29	18.17	3	18.23	18.15	26	13,946	0.19%
2019/02/26	68	18.46	72	18.32	18.50	-4	13,195	-0.03%
2019/02/25	85	18.04	2	18.05	18.00	83	12,559	0.66%
2019/02/22	41	18.24	40	18.33	18.40	1	11,999	0.01%
2019/02/21	28	18.24	249	18.01	18.45	-221	11,648	-1.90%	大賣/鉅額交易
2019/02/20	1	17.70	0	0.00	17.60	1	10,997	0.01%
2019/02/19	200	17.60	5	17.65	17.60	195	11,034	1.77%	大買/鉅額交易
2019/02/18	2	17.60	0	0.00	17.65	2	11,065	0.02%
2019/02/15	5	17.45	10	17.60	17.45	-5	11,038	-0.05%
2019/02/14	11	17.90	20	17.95	17.90	-9	10,919	-0.08%
2019/02/13	35	17.87	11	18.00	18.15	24	10,836	0.22%
2019/02/12	1	17.45	3	17.55	17.55	-2	10,399	-0.02%
2019/02/11	6	17.43	10	17.35	17.35	-4	10,548	-0.04%
2019/01/30	0	0.00	5	17.50	17.50	-5	10,637	-0.05%
2019/01/29	1	17.25	0	0.00	17.35	1	10,984	0.01%
2019/01/28	27	17.54	0	0.00	17.45	27	11,512	0.23%
2019/01/25	0	0.00	3	17.45	17.50	-3	11,858	-0.03%
2019/01/23	0	0.00	2	17.15	17.25	-2	12,168	-0.02%
2019/01/21	2	17.30	1	17.30	17.30	1	12,345	0.01%
2019/01/18	4	17.39	1.3	17.38	17.30	2.7	12,473	0.02%
2019/01/11	3	17.12	3	17.25	17.15	0	13,230	0.00%
2019/01/10	7	17.24	6	17.38	17.15	1	13,434	0.01%
2019/01/09	6	16.98	5	17.03	17.10	1	13,346	0.01%
2019/01/08	0	0.00	2	16.70	16.65	-2	13,340	-0.01%
2019/01/07	2	16.70	1	16.50	16.70	1	13,597	0.01%
2019/01/04	1	16.10	4	16.18	16.10	-3	14,041	-0.02%
2018/12/26	7	16.91	6	16.90	16.60	1	15,000	0.01%
2018/12/25	0	0.00	1	16.85	16.80	-1	15,007	-0.01%
2018/12/24	4	17.05	1	17.10	17.10	3	15,105	0.02%
2018/12/21	4	16.50	19	16.65	16.55	-15	15,277	-0.10%
2018/12/20	4	16.65	20	16.65	16.70	-16	15,160	-0.11%
2018/12/19	1	16.90	1	16.90	16.90	0	15,177	0.00%
2018/12/18	0	0.00	1	16.90	17.00	-1	15,244	-0.01%
2018/12/14	0	0.00	33	17.09	17.10	-33	15,472	-0.21%
2018/12/13	6	17.26	22	17.15	17.15	-16	15,452	-0.10%
2018/12/12	30	17.17	3	17.42	17.45	27	15,279	0.18%
2018/12/11	0	0.00	1	17.15	16.90	-1	15,251	-0.01%
2018/12/10	21	17.32	18	17.22	17.10	3	15,274	0.02%
2018/12/07	24	17.66	1	17.55	17.75	23	15,225	0.15%
2018/12/06	13	17.75	6	17.83	17.40	7	15,221	0.05%
2018/12/05	7	18.39	0	0.00	18.30	7	15,111	0.05%
2018/12/04	28	18.77	0	0.00	18.75	28	15,489	0.18%
2018/12/03	31.1	19.21	59	19.20	19.10	-28	15,544	-0.18%
2018/11/30	45	18.60	21	18.55	18.45	24	15,356	0.16%
2018/11/29	7	17.64	14	17.62	17.65	-7	14,493	-0.05%
2018/11/28	2	17.20	15	17.17	17.15	-13	14,343	-0.09%
2018/11/27	9	16.82	3	16.90	16.90	6	14,405	0.04%
2018/11/26	0	0.00	11	16.95	16.95	-11	14,396	-0.08%
2018/11/23	5	16.85	0	0.00	16.80	5	14,484	0.03%
2018/11/21	0	0.00	15	16.90	17.25	-15	15,037	-0.10%
2018/11/19	16	17.49	17	17.41	17.50	-1	15,898	-0.01%
2018/11/16	28	17.28	72	17.26	17.30	-44	16,046	-0.27%
2018/11/13	5	16.50	12	17.01	17.20	-7	16,158	-0.04%
2018/11/12	0	0.00	5	17.20	17.00	-5	16,555	-0.03%
2018/11/09	4	16.99	0	0.00	17.00	4	17,189	0.02%
2018/11/08	14	16.95	2	17.20	16.90	12	17,350	0.07%
2018/11/07	2	17.20	15	17.07	17.20	-13	17,360	-0.07%
2018/11/06	66	16.84	4	16.94	16.65	62	17,662	0.35%
2018/11/05	5	17.16	36	17.05	17.35	-31	17,653	-0.18%
2018/11/02	24	16.15	49	16.09	16.25	-25	17,438	-0.14%
2018/11/01	18	15.56	3	15.80	15.45	15	17,374	0.09%
2018/10/31	2	14.80	3	14.85	15.35	-1	17,523	-0.01%
2018/10/30	1	14.50	1	14.65	14.65	0	17,581	0.00%
2018/10/26	5	14.50	1	14.70	14.65	4	18,133	0.02%
2018/10/25	4	14.48	51	14.51	14.40	-47	18,171	-0.26%
2018/10/24	23	15.59	0	0.00	15.50	23	18,444	0.12%
2018/10/23	0	0.00	10	15.85	15.75	-10	18,598	-0.05%
2018/10/22	0	0.00	10	16.30	16.35	-10	18,551	-0.05%
2018/10/19	0	0.00	4	15.60	16.05	-4	18,805	-0.02%
2018/10/18	3	16.22	0	0.00	16.00	3	19,311	0.02%
2018/10/17	2	16.70	1	16.65	16.30	1	19,477	0.01%
2018/10/16	1	16.35	4	16.29	16.35	-3	19,606	-0.02%
2018/10/12	54	16.32	11	16.55	16.60	43	19,483	0.22%
2018/10/11	39	16.87	0	0.00	16.85	39	19,088	0.20%
2018/10/08	22	19.03	12	19.41	18.95	10	18,896	0.05%
2018/10/05	82	19.10	60	19.73	19.20	22	19,069	0.12%
2018/10/03	2	20.85	12	20.64	20.60	-10	18,733	-0.05%
2018/10/01	3	20.80	1	20.85	20.70	2	19,197	0.01%
2018/09/28	0	0.00	8	20.43	20.55	-8	19,226	-0.04%
2018/09/27	20	20.45	4	20.46	20.25	16	19,164	0.08%
2018/09/26	2	20.30	1	20.35	20.50	1	19,232	0.01%
2018/09/25	16	20.23	28	20.21	20.20	-12	19,559	-0.06%
2018/09/21	0	0.00	45	20.27	20.45	-45	19,988	-0.23%
2018/09/19	20	19.80	9	19.85	19.80	11	20,019	0.05%
2018/09/18	13	19.44	47	19.43	19.45	-34	20,144	-0.17%
2018/09/17	61	19.56	0	0.00	19.55	61	20,495	0.30%
2018/09/14	3	19.85	1	19.55	19.90	2	20,656	0.01%
2018/09/13	0	0.00	13	19.27	19.25	-13	20,735	-0.06%
2018/09/12	4	18.95	0	0.00	19.20	4	20,836	0.02%
2018/09/11	9	19.14	26	19.20	19.10	-17	21,105	-0.08%
2018/09/10	38	19.28	1	18.65	18.85	37	21,358	0.17%
2018/09/07	33	19.98	1	20.05	19.90	32	21,056	0.15%
2018/09/06	35	21.06	0	0.00	20.50	35	21,025	0.17%
2018/09/05	3	21.45	15	21.60	21.45	-12	20,903	-0.06%
2018/09/04	2	21.70	11	21.85	21.75	-9	20,963	-0.04%
2018/09/03	3	21.62	7	21.77	21.55	-4	20,915	-0.02%
2018/08/31	5	21.45	23	21.52	21.70	-18	20,915	-0.09%
2018/08/30	14	21.65	0	0.00	21.45	14	21,207	0.07%
2018/08/29	21	21.53	1	21.80	21.70	20	21,430	0.09%
2018/08/28	19	21.81	21	22.02	21.65	-2	21,737	-0.01%
2018/08/27	1	21.90	28	21.51	21.55	-27	21,471	-0.13%
2018/08/24	0	0.00	1	20.45	20.45	-1	20,870	0.00%
2018/08/23	2	20.30	34	20.40	20.45	-32	21,162	-0.15%
2018/08/22	1	19.95	1	20.00	20.00	0	21,512	0.00%
2018/08/21	15	19.92	8	20.03	20.10	7	21,993	0.03%
2018/08/20	18	19.89	22	20.19	20.25	-4	22,248	-0.02%
2018/08/17	80	19.98	7	19.94	19.90	73	22,381	0.33%
2018/08/16	37	20.48	1	20.30	20.25	36	22,350	0.16%
2018/08/15	16	21.28	2	21.45	21.15	14	22,164	0.06%
2018/08/14	15	21.49	41	21.36	21.70	-26	22,844	-0.11%
2018/08/13	16	21.34	1	21.35	21.30	15	23,561	0.06%
2018/08/10	10	22.15	6	22.08	21.85	4	23,452	0.02%
2018/08/09	33	22.06	16	22.05	22.25	17	23,315	0.07%
2018/08/08	5	21.89	0	0.00	21.75	5	23,323	0.02%
2018/08/07	0	0.00	14	21.76	22.00	-14	23,907	-0.06%
2018/08/06	14	21.39	0	0.00	21.45	14	24,572	0.06%
2018/08/03	19	21.61	11	21.75	21.60	8	25,377	0.03%
2018/08/02	7	20.96	43	21.05	20.90	-36	25,275	-0.14%
2018/08/01	6	21.15	7.3	21.59	21.70	-1.3	25,734	-0.01%
2018/07/31	4	20.83	0	0.00	20.80	4	25,709	0.02%
2018/07/30	2	21.50	15	21.20	21.20	-13	25,805	-0.05%
2018/07/27	14	22.21	0	0.00	22.20	14	25,813	0.05%
2018/07/26	5	22.10	3	22.13	22.20	2	25,774	0.01%
2018/07/25	10	21.97	31	22.02	22.35	-21	25,643	-0.08%
2018/07/24	13	21.01	19	20.96	20.90	-6	25,159	-0.02%
2018/07/23	0.1	20.15	0	0.00	20.20	0.1	24,845	0.00%
2018/07/20	0	0.00	10	19.90	19.55	-10	24,738	-0.04%
2018/07/19	2	20.20	0	0.00	20.25	2	24,783	0.01%
2018/07/18	0	0.00	3	20.65	20.45	-3	25,091	-0.01%
2018/07/17	2	20.50	0	0.00	20.55	2	25,295	0.01%
2018/07/16	4	21.05	0	0.00	20.90	4	25,620	0.02%
2018/07/13	10	21.56	11	21.58	21.60	-1	25,809	0.00%
2018/07/12	0	0.00	3	20.65	20.90	-3	25,768	-0.01%
2018/07/11	2	20.48	0	0.00	20.35	2	26,319	0.01%
2018/07/10	3	20.52	1	20.40	20.40	2	26,422	0.01%
2018/07/09	0	0.00	10	19.70	20.70	-10	26,574	-0.04%
2018/07/06	1	19.70	11	19.25	19.25	-10	26,356	-0.04%
2018/07/05	20	20.21	0	0.00	19.70	20	26,857	0.07%
2018/07/04	0	0.00	2	20.05	20.05	-2	27,985	-0.01%
2018/07/03	16	21.09	7	20.70	20.50	9	28,767	0.03%
2018/07/02	12	21.52	8	21.65	21.25	4	28,460	0.01%
2018/06/29	0	0.00	5	20.92	20.70	-5	27,986	-0.02%
2018/06/28	4	20.13	0	0.00	20.00	4	27,706	0.01%
2018/06/27	1	20.25	6	20.35	20.40	-5	27,717	-0.02%
2018/06/26	0	0.00	22	19.92	19.90	-22	27,721	-0.08%
2018/06/25	7	20.45	1	20.40	20.15	6	27,497	0.02%
2018/06/22	3.1	21.21	3	21.33	21.00	0.1	27,315	0.00%
2018/06/21	10	22.02	22	21.82	21.80	-12	27,187	-0.04%
2018/06/20	5	21.27	3	21.30	21.15	2	27,034	0.01%
2018/06/19	18	21.73	2	21.98	21.65	16	26,703	0.06%
2018/06/15	5	22.74	0	0.00	22.75	5	26,316	0.02%
2018/06/14	30	24.14	5	24.01	24.15	25	26,040	0.10%
2018/06/13	2	24.15	25	24.04	23.75	-23	25,923	-0.09%
2018/06/12	14	24.25	11	24.05	23.85	3	25,920	0.01%
2018/06/11	2	24.40	40	24.34	24.30	-38	25,718	-0.15%
2018/06/08	15	24.28	1	24.20	24.20	14	25,619	0.05%
2018/06/07	23	25.01	1	25.00	24.75	22	25,562	0.09%
2018/06/06	5	24.50	9	24.52	24.75	-4	25,214	-0.02%
2018/06/05	6	24.12	0	0.00	23.95	6	24,931	0.02%
2018/06/04	4	24.91	0	0.00	24.70	4	24,562	0.02%
2018/06/01	7	24.66	0.2	24.60	24.65	6.8	24,421	0.03%
2018/05/31	6	25.23	2	25.45	25.05	4	24,294	0.02%
2018/05/30	9	25.01	2	25.40	24.85	7	23,962	0.03%
2018/05/29	6	26.43	7	26.01	25.90	-1	23,651	0.00%
2018/05/28	1	26.00	21	25.77	25.65	-20	23,885	-0.08%
2018/05/25	1	26.05	1	25.90	25.80	0	23,703	0.00%
2018/05/24	5	25.95	27	25.96	25.95	-22	23,580	-0.09%
2018/05/23	6	25.00	11	24.98	25.00	-5	23,340	-0.02%
2018/05/22	40.1	26.31	2	26.50	25.50	38.1	22,920	0.17%
2018/05/21	12	25.05	10	25.28	25.90	2	22,115	0.01%
2018/05/18	6	23.98	36	24.21	24.35	-30	21,293	-0.14%
2018/05/17	11	23.73	12	23.69	23.50	-1	20,984	0.00%
2018/05/16	6	23.78	11	23.79	23.70	-5	20,756	-0.02%
2018/05/15	22	23.60	6	23.99	23.30	16	20,484	0.08%
2018/05/14	41	24.32	13	24.41	25.05	28	19,847	0.14%
2018/05/11	51	22.33	25	22.84	22.85	26	18,828	0.14%
2018/05/10	10	21.43	56	21.50	21.75	-46	17,794	-0.26%
2018/05/09	23	21.33	28	21.26	21.50	-5	17,406	-0.03%
2018/05/08	26	20.67	18	20.70	20.50	8	16,779	0.05%
2018/05/07	44	20.85	39	20.92	21.10	5	16,639	0.03%
2018/05/04	8	20.17	1	20.10	20.45	7	16,023	0.04%
2018/05/03	7	19.54	11	19.69	19.50	-4	15,810	-0.03%
2018/05/02	16	19.95	0	0.00	19.85	16	15,828	0.10%
2018/04/30	2	20.25	1	19.90	20.25	1	15,588	0.01%
2018/04/27	1	19.70	0	0.00	19.70	1	15,357	0.01%
2018/04/26	0	0.00	14	19.50	19.50	-14	15,460	-0.09%
2018/04/25	5	19.59	34	19.54	20.20	-29	15,319	-0.19%
2018/04/24	28	20.09	11	20.28	19.80	17	15,135	0.11%
2018/04/23	8	20.86	9	20.73	20.90	-1	14,959	-0.01%
2018/04/20	1	20.20	1	20.20	20.20	0	14,721	0.00%
2018/04/19	1	20.35	7	20.47	20.40	-6	14,314	-0.04%
2018/04/18	10	20.03	20	20.17	20.05	-10	13,992	-0.07%
2018/04/17	27	20.52	1	20.30	20.15	26	13,969	0.19%
2018/04/16	1	20.05	1	20.30	20.15	0	13,552	0.00%
2018/04/13	1	20.10	9	20.33	20.20	-8	13,493	-0.06%
2018/04/12	1	19.75	15	19.73	19.80	-14	13,118	-0.11%
2018/04/11	6.3	19.84	28.3	19.86	19.90	-22	13,123	-0.17%
2018/04/10	34	19.51	23	19.57	19.45	11	12,598	0.09%
2018/04/09	29	18.50	23	18.79	18.90	6	11,621	0.05%
2018/04/03	0	0.00	1	17.80	17.80	-1	10,957	-0.01%
2018/03/30	0	0.00	2	17.83	17.70	-2	11,401	-0.02%
2018/03/29	0	0.00	7	17.77	17.80	-7	11,345	-0.06%
2018/03/28	2	17.85	0	0.00	17.75	2	11,200	0.02%
2018/03/26	0.1	17.45	3	17.47	17.50	-2.9	11,212	-0.03%
2018/03/23	5	17.20	0	0.00	17.30	5	11,464	0.04%
2018/03/22	6	17.62	8	17.65	17.65	-2	11,576	-0.02%
2018/03/21	0	0.00	6	17.87	17.65	-6	11,801	-0.05%
2018/03/20	0	0.00	6	17.75	17.65	-6	12,147	-0.05%
2018/03/19	6	17.83	0	0.00	17.90	6	13,003	0.05%
2018/03/16	0	0.00	23	17.55	17.70	-23	13,228	-0.17%
2018/03/15	0	0.00	15	17.57	17.50	-15	13,387	-0.11%
2018/03/13	12	17.65	6	17.65	17.50	6	13,523	0.04%
2018/03/12	0	0.00	3	17.60	17.55	-3	13,473	-0.02%
2018/03/09	0	0.00	6	17.60	17.45	-6	13,657	-0.04%
2018/03/08	4	17.28	0	0.00	17.45	4	13,770	0.03%
2018/03/07	0	0.00	14	17.50	17.40	-14	13,756	-0.10%
2018/03/06	2	17.30	2	17.58	17.35	0	14,021	0.00%
2018/03/05	5	17.42	0	0.00	17.30	5	14,713	0.03%
2018/03/02	0	0.00	1	17.65	17.50	-1	14,695	-0.01%
2018/03/01	15	17.62	12	17.86	17.90	3	14,500	0.02%
2018/02/27	0	0.00	10	16.95	16.95	-10	13,681	-0.07%
2018/02/26	24.1	16.90	2	16.93	16.55	22.1	13,482	0.16%
2018/02/23	10	16.81	13	16.81	16.90	-3	13,307	-0.02%
2018/02/22	1	16.20	0	0.00	16.60	1	13,166	0.01%
2018/02/09	0	0.00	140	14.91	15.40	-140	13,191	-1.06%	大賣/鉅額交易
2018/02/08	1	15.15	1	15.25	15.15	0	13,192	0.00%
2018/02/07	25	15.22	110	15.36	15.25	-85	13,209	-0.64%	大賣/
2018/02/06	1	15.40	0	0.00	15.05	1	13,177	0.01%
2018/02/02	51	16.75	0	0.00	16.80	51	13,340	0.38%
2018/01/31	0	0.00	11	16.60	16.75	-11	13,794	-0.08%
2018/01/30	0	0.00	7	16.86	16.70	-7	13,990	-0.05%
2018/01/29	3	16.60	5	16.65	16.60	-2	14,094	-0.01%
2018/01/25	0.1	16.95	0	0.00	17.00	0.1	15,260	0.00%
2018/01/24	0	0.00	10	16.95	16.95	-10	15,221	-0.07%
2018/01/23	3	17.00	3	17.20	16.95	0	15,328	0.00%
2018/01/22	7	16.85	0	0.00	17.20	7	15,315	0.05%
2018/01/18	0	0.00	2	17.25	17.10	-2	15,240	-0.01%
2018/01/17	5	17.15	0	0.00	17.10	5	15,283	0.03%
2018/01/16	2	17.50	26	17.61	17.50	-24	15,285	-0.16%
2018/01/15	5	17.79	0	0.00	17.65	5	15,305	0.03%
2018/01/12	6	17.75	0	0.00	17.75	6	15,470	0.04%
2018/01/11	3	17.80	20	18.17	17.70	-17	15,504	-0.11%
2018/01/10	5	18.01	2	17.95	18.00	3	15,352	0.02%
2018/01/09	5	17.60	10	17.70	17.70	-5	15,329	-0.03%
2018/01/08	2	17.70	8	17.74	17.70	-6	15,456	-0.04%
2018/01/05	0	0.00	5	17.70	17.80	-5	15,644	-0.03%
2018/01/04	3	17.50	44	17.55	17.50	-41	15,568	-0.26%
2018/01/03	10	17.75	5	18.30	17.75	5	15,782	0.03%
2018/01/02	4	17.99	42	17.95	18.00	-38	15,560	-0.24%